Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.480 | 6.520 | 6.240 | 6.320 | 21,128 | -0.08(-1.25%) |
Oct 30, 2018 | 6.360 | 6.600 | 6.160 | 6.400 | 46,199 | +0.16(+2.56%) |
Oct 29, 2018 | 6.320 | 7.080 | 6.080 | 6.240 | 124,797 | +0.00(+0.00%) |
Oct 26, 2018 | 6.280 | 6.280 | 6.080 | 6.240 | 51,450 | +0.00(+0.00%) |
Oct 25, 2018 | 6.120 | 6.440 | 6.080 | 6.240 | 72,138 | +0.17(+2.85%) |
Oct 24, 2018 | 6.400 | 6.468 | 6.000 | 6.067 | 70,801 | -0.41(-6.37%) |
Oct 23, 2018 | 6.360 | 6.600 | 6.320 | 6.480 | 51,221 | -0.20(-2.99%) |
Oct 22, 2018 | 6.640 | 6.800 | 6.320 | 6.680 | 106,061 | +0.20(+3.09%) |
Oct 19, 2018 | 6.800 | 6.800 | 6.400 | 6.480 | 74,250 | -0.32(-4.71%) |
Oct 18, 2018 | 6.680 | 6.840 | 6.480 | 6.800 | 65,947 | +0.04(+0.59%) |
Oct 17, 2018 | 6.880 | 6.880 | 6.520 | 6.760 | 52,004 | +0.16(+2.42%) |
Oct 16, 2018 | 6.440 | 7.200 | 6.400 | 6.600 | 214,381 | +0.20(+3.12%) |
Oct 15, 2018 | 6.480 | 6.640 | 6.400 | 6.400 | 57,549 | -0.16(-2.44%) |
Oct 12, 2018 | 6.400 | 6.560 | 6.280 | 6.560 | 62,425 | +0.32(+5.13%) |
Oct 11, 2018 | 6.240 | 6.560 | 6.200 | 6.240 | 97,216 | -0.08(-1.27%) |
Oct 10, 2018 | 6.480 | 6.640 | 6.200 | 6.320 | 98,124 | -0.24(-3.66%) |
Oct 09, 2018 | 6.680 | 6.760 | 6.320 | 6.560 | 64,135 | -0.20(-2.96%) |
Oct 08, 2018 | 6.600 | 6.840 | 6.400 | 6.760 | 131,420 | +0.16(+2.42%) |
Oct 05, 2018 | 6.960 | 7.080 | 6.400 | 6.600 | 348,625 | -0.84(-11.29%) |
Oct 04, 2018 | 9.160 | 12.00 | 7.200 | 7.440 | 6,727,324 | +1.24(+20.00%) |
Oct 03, 2018 | 6.080 | 6.240 | 5.800 | 6.200 | 33,309 | +0.12(+1.97%) |
Oct 02, 2018 | 6.280 | 6.408 | 6.000 | 6.080 | 60,985 | -0.20(-3.18%) |
Oct 01, 2018 | 6.320 | 6.520 | 6.280 | 6.280 | 31,178 | -0.08(-1.26%) |
Sep 28, 2018 | 6.400 | 6.640 | 6.360 | 6.360 | 53,800 | -0.04(-0.63%) |
Sep 27, 2018 | 6.360 | 6.680 | 6.360 | 6.400 | 63,923 | -0.12(-1.84%) |
Sep 26, 2018 | 6.560 | 6.600 | 6.280 | 6.520 | 57,880 | -0.08(-1.21%) |
Sep 25, 2018 | 6.520 | 6.640 | 6.240 | 6.600 | 121,090 | +0.32(+5.10%) |
Sep 24, 2018 | 6.800 | 6.880 | 6.240 | 6.280 | 122,810 | -0.48(-7.10%) |
Sep 21, 2018 | 6.640 | 6.880 | 6.480 | 6.760 | 131,200 | +0.04(+0.60%) |
Sep 20, 2018 | 6.520 | 6.800 | 6.480 | 6.720 | 103,937 | +0.24(+3.70%) |
Sep 19, 2018 | 6.680 | 6.880 | 6.480 | 6.480 | 158,252 | -0.36(-5.26%) |
Sep 18, 2018 | 7.120 | 7.280 | 6.800 | 6.840 | 109,813 | -0.28(-3.93%) |
Sep 17, 2018 | 7.120 | 7.400 | 7.040 | 7.120 | 55,685 | -0.12(-1.66%) |
Sep 14, 2018 | 7.040 | 7.680 | 7.040 | 7.240 | 132,875 | +0.20(+2.84%) |
Sep 13, 2018 | 7.680 | 7.800 | 7.000 | 7.040 | 159,524 | -0.64(-8.33%) |
Sep 12, 2018 | 7.400 | 8.040 | 7.040 | 7.680 | 338,580 | +0.16(+2.13%) |
Sep 11, 2018 | 8.600 | 9.000 | 7.320 | 7.520 | 2,275,941 | +1.48(+24.50%) |
Sep 10, 2018 | 6.480 | 6.520 | 6.000 | 6.040 | 240,194 | -0.32(-5.03%) |
Sep 07, 2018 | 6.360 | 6.640 | 6.240 | 6.360 | 41,425 | -0.04(-0.63%) |
Sep 06, 2018 | 6.400 | 6.640 | 6.280 | 6.400 | 60,814 | +0.00(+0.00%) |
Sep 05, 2018 | 6.480 | 6.560 | 6.200 | 6.400 | 66,367 | -0.12(-1.84%) |
Sep 04, 2018 | 6.800 | 6.880 | 6.400 | 6.520 | 106,580 | -0.40(-5.78%) |
Aug 31, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.12(+1.76%) | |
Aug 30, 2018 | 6.200 | 6.920 | 6.000 | 6.800 | 242,605 | +0.80(+13.33%) |
Aug 29, 2018 | 6.200 | 6.400 | 5.840 | 6.000 | 250,560 | +0.44(+7.91%) |
Aug 28, 2018 | 5.720 | 5.720 | 5.520 | 5.560 | 52,478 | -0.20(-3.47%) |
Aug 27, 2018 | 5.920 | 5.920 | 5.440 | 5.760 | 106,044 | -0.12(-2.04%) |
Aug 24, 2018 | 6.200 | 6.320 | 5.800 | 5.880 | 138,825 | -0.24(-3.92%) |
Aug 23, 2018 | 5.520 | 6.200 | 5.400 | 6.120 | 68,952 | +0.64(+11.68%) |
Aug 22, 2018 | 5.640 | 5.640 | 5.320 | 5.480 | 83,861 | -0.12(-2.14%) |
Aug 21, 2018 | 6.000 | 6.040 | 5.320 | 5.600 | 165,557 | -0.12(-2.10%) |
Aug 20, 2018 | 5.800 | 6.280 | 5.360 | 5.720 | 483,899 | -0.12(-2.05%) |
Aug 17, 2018 | 6.640 | 6.800 | 5.440 | 5.840 | 3,112,525 | +1.44(+32.73%) |
Aug 16, 2018 | 4.320 | 4.520 | 4.320 | 4.400 | 42,320 | +0.08(+1.85%) |
Aug 15, 2018 | 4.280 | 4.720 | 4.160 | 4.320 | 122,691 | -0.68(-13.60%) |
Aug 14, 2018 | 5.040 | 5.040 | 4.560 | 5.000 | 90,962 | +0.04(+0.81%) |
Aug 13, 2018 | 5.000 | 5.200 | 4.680 | 4.960 | 67,035 | +0.16(+3.33%) |
Aug 10, 2018 | 4.920 | 5.320 | 4.600 | 4.800 | 237,650 | +0.20(+4.35%) |
Aug 09, 2018 | 4.360 | 4.600 | 4.244 | 4.600 | 52,817 | +0.36(+8.49%) |
Aug 08, 2018 | 4.200 | 4.360 | 4.160 | 4.240 | 43,203 | -0.16(-3.64%) |
Aug 07, 2018 | 4.520 | 4.600 | 4.080 | 4.400 | 70,595 | +0.00(+0.00%) |
Aug 06, 2018 | 5.120 | 5.280 | 4.400 | 4.400 | 118,475 | -0.92(-17.29%) |
Aug 03, 2018 | 5.240 | 5.400 | 5.080 | 5.320 | 41,250 | -0.04(-0.67%) |
Aug 02, 2018 | 5.680 | 5.680 | 5.084 | 5.356 | 55,624 | -0.32(-5.70%) |
Aug 01, 2018 | 5.800 | 5.800 | 5.600 | 5.680 | 15,797 | +0.04(+0.71%) |
Jul 31, 2018 | 5.640 | 5.680 | 5.360 | 5.640 | 43,199 | +0.08(+1.44%) |
Jul 30, 2018 | 5.920 | 6.080 | 5.480 | 5.560 | 93,221 | -0.64(-10.32%) |
Jul 27, 2018 | 7.120 | 7.120 | 5.800 | 6.200 | 221,425 | +0.08(+1.31%) |
Jul 26, 2018 | 6.400 | 6.080 | 6.120 | 55,682 | -0.28(-4.38%) | |
Jul 25, 2018 | 6.600 | 6.600 | 6.200 | 6.400 | 69,323 | -0.08(-1.23%) |
Jul 24, 2018 | 6.880 | 6.960 | 6.440 | 6.480 | 84,925 | -0.20(-3.00%) |
Jul 23, 2018 | 6.920 | 6.920 | 6.400 | 6.680 | 150,501 | +0.32(+5.03%) |
Jul 20, 2018 | 6.760 | 6.800 | 6.200 | 6.360 | 117,810 | -0.16(-2.45%) |
Jul 19, 2018 | 6.720 | 6.800 | 6.440 | 6.520 | 121,498 | -0.12(-1.81%) |
Jul 18, 2018 | 6.920 | 7.560 | 6.600 | 6.640 | 325,353 | -0.36(-5.14%) |
Jul 17, 2018 | 6.640 | 7.560 | 6.200 | 7.000 | 567,182 | +0.28(+4.17%) |
Jul 16, 2018 | 7.680 | 7.680 | 6.320 | 6.720 | 535,249 | -0.84(-11.11%) |
Jul 13, 2018 | 7.560 | 3,291,675 | -2.68(-26.17%) | |||
Jul 12, 2018 | 6.320 | 10.52 | 6.080 | 10.24 | 13,571,465 | +6.50(+173.65%) |
Jul 11, 2018 | 3.752 | 3.760 | 3.600 | 3.742 | 47,134 | +0.10(+2.80%) |
Jul 10, 2018 | 3.756 | 3.920 | 3.600 | 3.640 | 83,463 | -0.12(-3.19%) |
Jul 09, 2018 | 4.640 | 4.640 | 3.600 | 3.760 | 199,470 | -0.32(-7.90%) |
Jul 06, 2018 | 3.538 | 4.720 | 3.321 | 4.082 | 448,238 | +0.75(+22.67%) |
Jul 05, 2018 | 3.566 | 3.622 | 3.240 | 3.328 | 64,186 | -0.19(-5.45%) |
Jul 03, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.16(-4.35%) | |
Jul 02, 2018 | 3.800 | 3.840 | 3.400 | 3.680 | 56,252 | -0.12(-3.16%) |
Jun 29, 2018 | 3.920 | 3.920 | 3.682 | 3.800 | 13,234 | +0.12(+3.25%) |
Jun 28, 2018 | 4.000 | 4.000 | 3.520 | 3.680 | 75,703 | -0.52(-12.37%) |
Jun 27, 2018 | 4.360 | 4.360 | 4.091 | 4.200 | 13,051 | -0.08(-1.87%) |
Jun 26, 2018 | 4.400 | 4.600 | 4.200 | 4.280 | 28,676 | -0.08(-1.83%) |
Jun 25, 2018 | 4.440 | 4.463 | 4.080 | 4.360 | 27,148 | -0.16(-3.49%) |
Jun 22, 2018 | 4.600 | 4.600 | 4.400 | 4.518 | 10,770 | +0.04(+0.84%) |
Jun 21, 2018 | 4.760 | 4.760 | 4.400 | 4.480 | 12,440 | -0.04(-0.81%) |
Jun 20, 2018 | 4.600 | 4.641 | 4.360 | 4.516 | 26,482 | -0.16(-3.50%) |
Jun 19, 2018 | 4.920 | 5.400 | 4.520 | 4.680 | 110,043 | -0.20(-4.10%) |
Jun 18, 2018 | 4.720 | 4.880 | 4.520 | 4.880 | 46,020 | +0.24(+5.17%) |
Jun 15, 2018 | 4.680 | 4.680 | 4.640 | 27,600 | -0.04(-0.85%) | |
Jun 14, 2018 | 4.880 | 5.124 | 4.283 | 4.680 | 65,344 | -0.16(-3.31%) |
Jun 13, 2018 | 4.720 | 4.840 | 4.600 | 4.840 | 28,677 | +0.00(+0.00%) |
Jun 12, 2018 | 4.680 | 5.000 | 4.600 | 4.840 | 38,619 | +0.00(+0.00%) |
Jun 11, 2018 | 5.400 | 5.400 | 4.644 | 4.840 | 120,759 | -0.04(-0.82%) |
Jun 08, 2018 | 5.480 | 5.480 | 4.600 | 4.880 | 147,781 | -0.35(-6.64%) |
Jun 07, 2018 | 4.960 | 5.880 | 4.520 | 5.227 | 379,279 | +0.27(+5.39%) |
Jun 06, 2018 | 5.320 | 5.480 | 4.960 | 4.960 | 11,283 | -0.40(-7.46%) |
Jun 05, 2018 | 5.280 | 5.560 | 5.280 | 5.360 | 16,534 | +0.00(+0.00%) |
Jun 04, 2018 | 6.080 | 6.080 | 5.240 | 5.360 | 25,417 | -0.36(-6.29%) |
Jun 01, 2018 | 6.120 | 6.291 | 5.560 | 5.720 | 36,249 | -0.40(-6.54%) |
May 31, 2018 | 6.120 | 6.356 | 6.040 | 6.120 | 9,980 | +0.08(+1.32%) |
May 30, 2018 | 7.080 | 7.080 | 6.002 | 6.040 | 11,758 | -0.16(-2.58%) |
May 29, 2018 | 6.560 | 8.160 | 5.840 | 6.200 | 105,713 | +0.08(+1.31%) |
May 25, 2018 | 6.120 | 6.120 | 6.120 | 0 | -0.20(-3.16%) | |
May 24, 2018 | 6.880 | 6.880 | 6.280 | 6.320 | 21,661 | -0.56(-8.14%) |
May 23, 2018 | 7.080 | 7.394 | 6.604 | 6.880 | 21,372 | -0.12(-1.71%) |
May 22, 2018 | 7.000 | 7.640 | 6.000 | 7.000 | 61,729 | -1.24(-15.05%) |
May 21, 2018 | 8.240 | 9.033 | 8.120 | 8.240 | 20,588 | +0.04(+0.44%) |
May 18, 2018 | 8.316 | 8.436 | 8.000 | 8.204 | 6,936 | +0.04(+0.53%) |
May 17, 2018 | 8.291 | 8.440 | 8.080 | 8.160 | 5,272 | -0.04(-0.49%) |
May 16, 2018 | 8.040 | 8.396 | 8.040 | 8.200 | 13,534 | -0.24(-2.84%) |
May 15, 2018 | 8.080 | 8.839 | 8.076 | 8.440 | 11,379 | +0.36(+4.46%) |
May 14, 2018 | 8.080 | 8.120 | 8.000 | 8.080 | 3,131 | +0.04(+0.50%) |
May 11, 2018 | 8.040 | 8.392 | 8.000 | 8.040 | 18,904 | -0.16(-1.95%) |
May 10, 2018 | 8.047 | 8.520 | 8.040 | 8.200 | 5,678 | -0.08(-0.97%) |
May 09, 2018 | 8.040 | 8.520 | 8.000 | 8.280 | 23,454 | -0.28(-3.27%) |
May 08, 2018 | 8.360 | 9.040 | 8.360 | 8.560 | 24,050 | -0.60(-6.55%) |
May 07, 2018 | 10.64 | 10.64 | 8.800 | 9.160 | 26,054 | +0.16(+1.78%) |
May 04, 2018 | 8.783 | 11.48 | 8.680 | 9.000 | 95,975 | +0.36(+4.17%) |
May 03, 2018 | 8.996 | 9.000 | 8.600 | 8.640 | 13,296 | -0.32(-3.57%) |
May 02, 2018 | 8.480 | 9.320 | 8.400 | 8.960 | 11,787 | +0.48(+5.66%) |
May 01, 2018 | 8.560 | 8.880 | 8.440 | 8.480 | 5,339 | -0.29(-3.33%) |
Apr 30, 2018 | 8.640 | 9.614 | 8.560 | 8.772 | 24,348 | +0.13(+1.53%) |
Apr 27, 2018 | 8.760 | 8.800 | 8.320 | 8.640 | 7,911 | -0.12(-1.37%) |
Apr 26, 2018 | 8.800 | 9.277 | 8.680 | 8.760 | 16,165 | +0.00(+0.00%) |
Apr 25, 2018 | 9.520 | 9.600 | 8.160 | 8.760 | 24,766 | -0.80(-8.37%) |
Apr 24, 2018 | 9.720 | 9.760 | 9.040 | 9.560 | 23,115 | +0.04(+0.42%) |
Apr 23, 2018 | 10.36 | 10.52 | 9.480 | 9.520 | 38,579 | -0.72(-7.03%) |
Apr 20, 2018 | 11.20 | 11.75 | 10.04 | 10.24 | 62,808 | -0.84(-7.58%) |
Apr 19, 2018 | 12.68 | 12.71 | 10.84 | 11.08 | 143,149 | -1.60(-12.62%) |
Apr 18, 2018 | 9.400 | 15.92 | 9.243 | 12.68 | 1,116,550 | +3.88(+44.09%) |
Apr 17, 2018 | 8.840 | 9.159 | 8.604 | 8.800 | 2,325 | -0.04(-0.45%) |
Apr 16, 2018 | 8.320 | 9.118 | 8.120 | 8.840 | 15,794 | +0.64(+7.80%) |
Apr 13, 2018 | 7.840 | 8.597 | 7.840 | 8.200 | 11,026 | +0.36(+4.59%) |
Apr 12, 2018 | 7.360 | 7.920 | 7.240 | 7.840 | 14,124 | +0.60(+8.29%) |
Apr 11, 2018 | 9.240 | 9.360 | 7.240 | 7.240 | 32,191 | -2.00(-21.65%) |
Apr 10, 2018 | 9.320 | 9.580 | 9.200 | 9.240 | 5,477 | +0.00(+0.00%) |
Apr 09, 2018 | 9.360 | 10.35 | 9.240 | 9.240 | 9,368 | -0.12(-1.28%) |
Apr 06, 2018 | 9.080 | 9.943 | 9.080 | 9.360 | 22,755 | +0.32(+3.54%) |
Apr 05, 2018 | 9.960 | 9.960 | 9.040 | 9.040 | 18,230 | -0.88(-8.87%) |
Apr 04, 2018 | 9.680 | 10.48 | 9.668 | 9.920 | 26,653 | +0.24(+2.48%) |
Apr 03, 2018 | 12.00 | 12.00 | 9.360 | 9.680 | 30,159 | -2.32(-19.33%) |
Apr 02, 2018 | 14.68 | 14.80 | 11.80 | 12.00 | 37,251 | -2.64(-18.03%) |
Mar 29, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.64(+4.57%) | |
Mar 28, 2018 | 15.56 | 15.72 | 12.88 | 14.00 | 14,924 | -1.56(-10.03%) |
Mar 27, 2018 | 16.68 | 16.68 | 15.52 | 15.56 | 6,498 | -0.52(-3.23%) |
Mar 26, 2018 | 16.26 | 16.52 | 16.04 | 16.08 | 4,900 | -0.08(-0.50%) |
Mar 23, 2018 | 16.00 | 16.56 | 16.00 | 16.16 | 3,466 | +0.14(+0.87%) |
Mar 22, 2018 | 16.04 | 16.80 | 15.92 | 16.02 | 5,476 | -0.06(-0.37%) |
Mar 21, 2018 | 16.96 | 16.96 | 16.08 | 16.08 | 3,695 | -1.12(-6.51%) |
Mar 20, 2018 | 16.40 | 17.20 | 16.00 | 17.20 | 4,268 | +0.92(+5.65%) |
Mar 19, 2018 | 16.68 | 16.68 | 16.00 | 16.28 | 5,421 | -0.60(-3.55%) |
Mar 16, 2018 | 16.96 | 17.36 | 16.38 | 16.88 | 11,090 | -0.72(-4.09%) |
Mar 15, 2018 | 17.16 | 19.95 | 16.40 | 17.60 | 42,741 | +0.24(+1.38%) |
Mar 14, 2018 | 17.40 | 18.00 | 16.45 | 17.36 | 21,173 | -0.04(-0.23%) |
Mar 13, 2018 | 16.52 | 17.52 | 16.52 | 17.40 | 27,835 | +1.24(+7.67%) |
Mar 12, 2018 | 16.00 | 16.96 | 15.44 | 16.16 | 3,686 | +0.16(+1.00%) |
Mar 09, 2018 | 15.84 | 17.04 | 15.60 | 16.00 | 7,899 | +0.08(+0.50%) |
Mar 08, 2018 | 16.92 | 17.00 | 15.76 | 15.92 | 6,604 | -0.88(-5.24%) |
Mar 07, 2018 | 15.12 | 17.24 | 15.12 | 16.80 | 17,347 | +1.72(+11.41%) |
Mar 06, 2018 | 15.16 | 15.68 | 14.90 | 15.08 | 3,622 | -0.32(-2.08%) |
Mar 05, 2018 | 14.84 | 15.61 | 14.68 | 15.40 | 2,030 | +0.52(+3.49%) |
Mar 02, 2018 | 15.76 | 15.76 | 14.62 | 14.88 | 3,826 | -1.08(-6.77%) |
Mar 01, 2018 | 14.40 | 15.96 | 14.40 | 15.96 | 2,599 | +1.64(+11.45%) |
Feb 28, 2018 | 15.05 | 15.40 | 14.20 | 14.32 | 3,750 | -1.08(-7.01%) |
Feb 27, 2018 | 15.72 | 15.72 | 15.07 | 15.40 | 6,927 | -0.40(-2.53%) |
Feb 26, 2018 | 15.60 | 15.96 | 15.20 | 15.80 | 1,715 | +0.32(+2.07%) |
Feb 23, 2018 | 15.56 | 16.00 | 15.20 | 15.48 | 5,454 | -0.12(-0.77%) |
Feb 22, 2018 | 15.60 | 15.68 | 15.60 | 15.60 | 2,575 | -0.12(-0.76%) |
Feb 21, 2018 | 15.68 | 16.40 | 15.68 | 15.72 | 3,595 | +0.28(+1.81%) |
Feb 20, 2018 | 15.56 | 16.40 | 15.40 | 15.44 | 3,467 | -0.28(-1.78%) |
Feb 16, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.32(-2.00%) | |
Feb 15, 2018 | 15.84 | 16.40 | 15.68 | 16.04 | 6,494 | +0.44(+2.82%) |
Feb 14, 2018 | 14.72 | 16.28 | 14.52 | 15.60 | 7,433 | +0.72(+4.84%) |
Feb 13, 2018 | 14.52 | 15.52 | 14.52 | 14.88 | 5,987 | +0.44(+3.05%) |
Feb 12, 2018 | 15.28 | 16.72 | 14.44 | 14.44 | 8,848 | -0.84(-5.50%) |
Feb 09, 2018 | 15.36 | 16.27 | 14.80 | 15.28 | 8,904 | -0.13(-0.83%) |
Feb 08, 2018 | 15.84 | 16.36 | 15.07 | 15.41 | 5,446 | -0.47(-2.98%) |
Feb 07, 2018 | 15.56 | 16.28 | 15.56 | 15.88 | 5,115 | +0.12(+0.76%) |
Feb 06, 2018 | 14.92 | 16.25 | 14.09 | 15.76 | 13,688 | -0.08(-0.51%) |
Feb 05, 2018 | 15.88 | 16.22 | 15.40 | 15.84 | 15,424 | -0.28(-1.74%) |
Feb 02, 2018 | 16.20 | 16.80 | 15.12 | 16.12 | 15,322 | -0.20(-1.23%) |
Feb 01, 2018 | 16.48 | 17.48 | 16.20 | 16.32 | 63,697 | -0.20(-1.21%) |
Jan 31, 2018 | 17.20 | 17.48 | 16.04 | 16.52 | 23,701 | -0.68(-3.95%) |
Jan 30, 2018 | 17.88 | 17.88 | 17.40 | 17.20 | 15,705 | -0.84(-4.66%) |
Jan 29, 2018 | 19.20 | 19.20 | 17.68 | 18.04 | 21,275 | -0.68(-3.63%) |
Jan 26, 2018 | 19.00 | 19.31 | 18.56 | 18.72 | 10,506 | -0.16(-0.85%) |
Jan 25, 2018 | 19.04 | 19.66 | 18.60 | 18.88 | 9,455 | +0.00(+0.00%) |
Jan 24, 2018 | 19.48 | 20.08 | 18.52 | 18.88 | 34,091 | -0.64(-3.28%) |
Jan 23, 2018 | 19.96 | 20.60 | 19.52 | 19.52 | 13,214 | -0.40(-2.01%) |
Jan 22, 2018 | 19.96 | 20.67 | 19.44 | 19.92 | 20,440 | -0.12(-0.60%) |
Jan 19, 2018 | 19.64 | 20.94 | 19.04 | 20.04 | 25,886 | +0.24(+1.21%) |
Jan 18, 2018 | 20.24 | 21.08 | 19.56 | 19.80 | 53,350 | +0.28(+1.43%) |
Jan 17, 2018 | 21.56 | 21.84 | 18.44 | 19.52 | 109,849 | -2.32(-10.62%) |
Jan 16, 2018 | 30.40 | 30.40 | 21.80 | 21.84 | 995,839 | -1.60(-6.83%) |
Jan 12, 2018 | 23.44 | 23.44 | 23.44 | 0 | +1.36(+6.16%) | |
Jan 11, 2018 | 24.24 | 25.00 | 21.52 | 22.08 | 74,240 | -2.52(-10.24%) |
Jan 10, 2018 | 20.84 | 25.80 | 20.60 | 24.60 | 205,525 | +3.80(+18.27%) |
Jan 09, 2018 | 22.88 | 23.34 | 19.82 | 20.80 | 67,854 | -2.40(-10.34%) |
Jan 08, 2018 | 23.12 | 25.00 | 21.44 | 23.20 | 78,581 | -0.40(-1.69%) |
Jan 05, 2018 | 22.12 | 25.12 | 19.44 | 23.60 | 291,655 | +1.52(+6.88%) |
Jan 04, 2018 | 17.36 | 22.16 | 16.80 | 22.08 | 298,211 | +4.72(+27.19%) |
Jan 03, 2018 | 17.52 | 17.60 | 16.76 | 17.36 | 28,562 | -0.08(-0.46%) |
Jan 02, 2018 | 18.00 | 18.28 | 16.64 | 17.44 | 27,746 | -0.64(-3.54%) |
Dec 29, 2017 | 18.08 | 18.08 | 18.08 | 0 | +0.52(+2.96%) | |
Dec 28, 2017 | 18.04 | 18.17 | 16.32 | 17.56 | 72,270 | -0.64(-3.52%) |
Dec 27, 2017 | 17.92 | 18.92 | 17.20 | 18.20 | 93,953 | +1.00(+5.81%) |
Dec 26, 2017 | 14.96 | 19.32 | 14.96 | 17.20 | 276,228 | +2.28(+15.28%) |
Dec 22, 2017 | 15.04 | 15.48 | 14.40 | 14.92 | 16,377 | +0.16(+1.08%) |
Dec 21, 2017 | 14.96 | 15.36 | 14.68 | 14.76 | 8,448 | -0.04(-0.27%) |
Dec 20, 2017 | 15.44 | 15.48 | 14.60 | 14.80 | 15,885 | -0.64(-4.15%) |
Dec 19, 2017 | 15.56 | 15.96 | 15.00 | 15.44 | 16,536 | -0.20(-1.28%) |
Dec 18, 2017 | 15.92 | 16.00 | 15.20 | 15.64 | 10,180 | -0.28(-1.76%) |
Dec 15, 2017 | 15.44 | 16.00 | 15.44 | 15.92 | 7,820 | +0.52(+3.38%) |
Dec 14, 2017 | 15.40 | 15.96 | 15.00 | 15.40 | 8,043 | -0.20(-1.28%) |
Dec 13, 2017 | 16.00 | 16.52 | 15.48 | 15.60 | 14,714 | -0.44(-2.74%) |
Dec 12, 2017 | 16.24 | 16.52 | 15.92 | 16.04 | 16,572 | -0.04(-0.22%) |
Dec 11, 2017 | 16.24 | 16.60 | 15.88 | 16.08 | 10,340 | +0.04(+0.22%) |
Dec 08, 2017 | 16.36 | 16.51 | 15.40 | 16.04 | 18,775 | -0.40(-2.43%) |
Dec 07, 2017 | 16.88 | 17.08 | 15.29 | 16.44 | 19,025 | -0.44(-2.61%) |
Dec 06, 2017 | 16.52 | 17.60 | 16.24 | 16.88 | 17,821 | +0.36(+2.18%) |
Dec 05, 2017 | 17.64 | 17.64 | 16.32 | 16.52 | 25,739 | -1.16(-6.56%) |
Dec 04, 2017 | 18.28 | 18.28 | 18.28 | 17.68 | 19,930 | -0.64(-3.49%) |
Dec 01, 2017 | 18.32 | 18.52 | 17.84 | 18.32 | 22,199 | -0.28(-1.51%) |
Nov 30, 2017 | 18.00 | 18.60 | 17.60 | 18.60 | 36,979 | +0.84(+4.73%) |
Nov 29, 2017 | 18.44 | 18.44 | 17.20 | 17.76 | 35,493 | -0.60(-3.27%) |
Nov 28, 2017 | 18.80 | 18.80 | 17.80 | 18.36 | 34,512 | -0.60(-3.16%) |
Nov 27, 2017 | 19.44 | 19.80 | 18.36 | 18.96 | 36,275 | -0.16(-0.84%) |
Nov 24, 2017 | 18.08 | 19.60 | 18.04 | 19.12 | 45,261 | +1.04(+5.75%) |
Nov 22, 2017 | 19.08 | 19.36 | 17.80 | 18.08 | 74,057 | -1.20(-6.22%) |
Nov 21, 2017 | 17.88 | 22.12 | 16.60 | 19.28 | 328,038 | +1.88(+10.80%) |
Nov 20, 2017 | 17.88 | 18.76 | 17.20 | 17.40 | 49,449 | -0.68(-3.76%) |
Nov 17, 2017 | 18.16 | 18.40 | 17.69 | 18.08 | 38,039 | -0.28(-1.53%) |
Nov 16, 2017 | 17.44 | 18.48 | 17.12 | 18.36 | 81,247 | +0.84(+4.79%) |
Nov 15, 2017 | 17.16 | 18.40 | 17.04 | 17.52 | 38,142 | +0.08(+0.46%) |
Nov 14, 2017 | 17.60 | 18.32 | 16.80 | 17.44 | 39,560 | -0.44(-2.44%) |
Nov 13, 2017 | 16.80 | 19.08 | 16.36 | 17.88 | 127,985 | +1.12(+6.66%) |
Nov 10, 2017 | 16.28 | 17.11 | 16.08 | 16.76 | 82,339 | +0.36(+2.20%) |
Nov 09, 2017 | 16.68 | 17.08 | 15.16 | 16.40 | 167,023 | +0.00(+0.00%) |
Nov 08, 2017 | 20.80 | 22.40 | 16.00 | 16.40 | 1,362,511 | +3.32(+25.38%) |
Nov 07, 2017 | 13.60 | 14.96 | 12.80 | 13.08 | 195,049 | -0.36(-2.68%) |
Nov 06, 2017 | 13.16 | 13.68 | 12.92 | 13.44 | 37,335 | +0.16(+1.20%) |
Nov 03, 2017 | 14.12 | 14.37 | 13.00 | 13.28 | 39,562 | -1.04(-7.26%) |
Nov 02, 2017 | 16.24 | 17.40 | 13.60 | 14.32 | 217,241 | -1.48(-9.37%) |