Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.700 | 4.740 | 4.330 | 4.390 | 472,774 | -0.25(-5.39%) |
Feb 27, 2019 | 4.900 | 5.150 | 4.540 | 4.640 | 284,500 | -0.22(-4.53%) |
Feb 26, 2019 | 4.810 | 5.060 | 4.750 | 4.860 | 187,660 | +0.05(+1.04%) |
Feb 25, 2019 | 4.650 | 4.940 | 4.481 | 4.810 | 379,956 | +0.24(+5.25%) |
Feb 22, 2019 | 4.640 | 4.820 | 4.480 | 4.570 | 311,000 | -0.09(-1.93%) |
Feb 21, 2019 | 4.710 | 4.710 | 4.550 | 4.660 | 187,468 | -0.05(-1.06%) |
Feb 20, 2019 | 4.720 | 4.790 | 4.625 | 4.710 | 194,395 | +0.00(+0.00%) |
Feb 19, 2019 | 4.920 | 4.970 | 4.680 | 4.710 | 176,873 | -0.23(-4.66%) |
Feb 15, 2019 | 4.840 | 4.960 | 4.650 | 4.940 | 223,900 | +0.10(+2.07%) |
Feb 14, 2019 | 4.820 | 4.980 | 4.750 | 4.840 | 251,764 | +0.02(+0.41%) |
Feb 13, 2019 | 5.370 | 5.430 | 4.800 | 4.820 | 330,936 | -0.51(-9.57%) |
Feb 12, 2019 | 5.170 | 5.370 | 5.090 | 5.330 | 214,754 | +0.18(+3.50%) |
Feb 11, 2019 | 5.050 | 5.180 | 4.920 | 5.150 | 165,582 | +0.16(+3.21%) |
Feb 08, 2019 | 4.640 | 5.000 | 4.540 | 4.990 | 351,400 | +0.34(+7.31%) |
Feb 07, 2019 | 4.820 | 4.890 | 4.530 | 4.650 | 282,611 | -0.22(-4.52%) |
Feb 06, 2019 | 4.710 | 4.946 | 4.600 | 4.870 | 193,598 | +0.19(+4.06%) |
Feb 05, 2019 | 4.890 | 4.950 | 4.650 | 4.680 | 209,970 | -0.18(-3.70%) |
Feb 04, 2019 | 5.110 | 5.240 | 4.850 | 4.860 | 202,878 | -0.20(-3.95%) |
Feb 01, 2019 | 4.900 | 5.290 | 4.830 | 5.060 | 253,200 | +0.19(+3.90%) |
Jan 31, 2019 | 4.680 | 5.000 | 4.680 | 4.870 | 253,512 | +0.21(+4.51%) |
Jan 30, 2019 | 4.670 | 4.760 | 4.480 | 4.660 | 210,760 | +0.06(+1.30%) |
Jan 29, 2019 | 4.520 | 4.793 | 4.500 | 4.600 | 172,448 | +0.10(+2.22%) |
Jan 28, 2019 | 4.670 | 4.690 | 4.400 | 4.500 | 260,002 | -0.19(-4.05%) |
Jan 25, 2019 | 4.490 | 4.770 | 4.490 | 4.690 | 100,200 | +0.20(+4.45%) |
Jan 24, 2019 | 4.500 | 4.730 | 4.360 | 4.490 | 217,819 | +0.02(+0.45%) |
Jan 23, 2019 | 4.480 | 4.739 | 4.410 | 4.470 | 260,295 | -0.06(-1.32%) |
Jan 22, 2019 | 4.860 | 4.870 | 4.490 | 4.530 | 466,096 | -0.33(-6.79%) |
Jan 18, 2019 | 5.040 | 5.085 | 4.730 | 4.860 | 434,200 | -0.18(-3.57%) |
Jan 17, 2019 | 5.300 | 5.300 | 5.010 | 5.040 | 168,285 | -0.27(-5.08%) |
Jan 16, 2019 | 5.320 | 5.970 | 5.160 | 5.310 | 167,966 | +0.01(+0.19%) |
Jan 15, 2019 | 5.400 | 5.520 | 5.260 | 5.300 | 233,088 | -0.09(-1.67%) |
Jan 14, 2019 | 5.700 | 5.700 | 5.210 | 5.390 | 335,091 | -0.35(-6.10%) |
Jan 11, 2019 | 5.850 | 5.960 | 5.660 | 5.740 | 157,200 | -0.10(-1.71%) |
Jan 10, 2019 | 5.810 | 5.950 | 5.600 | 5.840 | 186,577 | +0.01(+0.17%) |
Jan 09, 2019 | 5.800 | 5.880 | 5.710 | 5.830 | 197,483 | +0.03(+0.52%) |
Jan 08, 2019 | 6.220 | 6.310 | 5.690 | 5.800 | 371,130 | -0.26(-4.29%) |
Jan 07, 2019 | 5.790 | 6.170 | 5.690 | 6.060 | 288,668 | +0.34(+5.94%) |
Jan 04, 2019 | 5.430 | 6.020 | 5.420 | 5.720 | 943,900 | +0.38(+7.12%) |
Jan 03, 2019 | 5.450 | 5.660 | 5.190 | 5.340 | 399,822 | -0.20(-3.61%) |
Jan 02, 2019 | 5.630 | 5.700 | 5.310 | 5.540 | 414,399 | -0.21(-3.65%) |
Dec 31, 2018 | 5.080 | 5.790 | 5.025 | 5.750 | 697,000 | +0.60(+11.65%) |
Dec 28, 2018 | 4.810 | 5.160 | 4.500 | 5.150 | 1,265,400 | +0.30(+6.19%) |
Dec 27, 2018 | 4.410 | 4.860 | 4.290 | 4.850 | 1,017,938 | +0.36(+8.02%) |
Dec 26, 2018 | 4.370 | 4.578 | 4.050 | 4.490 | 925,954 | +0.11(+2.51%) |
Dec 24, 2018 | 3.680 | 4.380 | 3.600 | 4.380 | 592,000 | +0.62(+16.49%) |
Dec 21, 2018 | 3.970 | 4.040 | 3.640 | 3.760 | 682,300 | -0.22(-5.53%) |
Dec 20, 2018 | 4.190 | 4.230 | 3.890 | 3.980 | 919,431 | -0.13(-3.16%) |
Dec 19, 2018 | 4.310 | 4.520 | 4.060 | 4.110 | 611,935 | -0.19(-4.42%) |
Dec 18, 2018 | 4.430 | 4.610 | 4.180 | 4.300 | 850,083 | -0.10(-2.27%) |
Dec 17, 2018 | 5.120 | 5.120 | 4.090 | 4.400 | 1,692,298 | -0.76(-14.73%) |
Dec 14, 2018 | 5.270 | 5.385 | 5.100 | 5.160 | 371,900 | -0.20(-3.73%) |
Dec 13, 2018 | 5.290 | 5.360 | 5.170 | 5.360 | 403,053 | +0.11(+2.10%) |
Dec 12, 2018 | 5.550 | 5.590 | 4.820 | 5.250 | 1,730,586 | -0.50(-8.70%) |
Dec 11, 2018 | 5.910 | 6.038 | 5.580 | 5.750 | 385,034 | -0.12(-2.04%) |
Dec 10, 2018 | 5.710 | 5.910 | 5.620 | 5.870 | 245,162 | +0.15(+2.62%) |
Dec 07, 2018 | 5.740 | 5.890 | 5.500 | 5.720 | 375,900 | -0.03(-0.52%) |
Dec 06, 2018 | 5.830 | 6.010 | 5.590 | 5.750 | 675,269 | -0.21(-3.52%) |
Dec 04, 2018 | 6.230 | 6.420 | 5.630 | 5.960 | 834,800 | -0.29(-4.64%) |
Dec 03, 2018 | 6.230 | 6.550 | 6.170 | 6.250 | 858,597 | +0.09(+1.46%) |
Nov 30, 2018 | 5.890 | 6.210 | 5.620 | 6.160 | 687,000 | +0.21(+3.53%) |
Nov 29, 2018 | 5.170 | 6.010 | 5.150 | 5.950 | 844,169 | +0.80(+15.53%) |
Nov 28, 2018 | 5.100 | 5.180 | 4.910 | 5.150 | 1,017,548 | +0.04(+0.78%) |
Nov 27, 2018 | 5.290 | 5.290 | 5.030 | 5.110 | 524,329 | -0.18(-3.40%) |
Nov 26, 2018 | 5.740 | 5.740 | 5.260 | 5.290 | 358,190 | -0.40(-7.03%) |
Nov 23, 2018 | 5.430 | 5.720 | 5.430 | 5.690 | 206,100 | +0.25(+4.60%) |
Nov 21, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.04(-0.73%) | |
Nov 20, 2018 | 5.550 | 5.870 | 5.402 | 5.480 | 589,106 | -0.17(-3.01%) |
Nov 19, 2018 | 5.400 | 5.705 | 5.120 | 5.650 | 554,028 | +0.22(+4.05%) |
Nov 16, 2018 | 5.480 | 5.560 | 5.205 | 5.430 | 618,000 | -0.07(-1.27%) |
Nov 15, 2018 | 5.550 | 5.860 | 5.350 | 5.500 | 490,607 | -0.15(-2.65%) |
Nov 14, 2018 | 6.020 | 6.130 | 5.500 | 5.650 | 549,372 | -0.35(-5.83%) |
Nov 13, 2018 | 6.330 | 6.570 | 6.000 | 6.000 | 484,108 | -0.32(-5.06%) |
Nov 12, 2018 | 6.170 | 6.480 | 6.080 | 6.320 | 472,042 | +0.14(+2.27%) |
Nov 09, 2018 | 6.570 | 6.770 | 6.020 | 6.180 | 682,900 | -0.48(-7.21%) |
Nov 08, 2018 | 6.690 | 6.900 | 6.500 | 6.660 | 320,803 | +0.01(+0.15%) |
Nov 07, 2018 | 6.600 | 7.260 | 6.520 | 6.650 | 681,509 | +0.12(+1.84%) |
Nov 06, 2018 | 7.860 | 8.040 | 6.305 | 6.530 | 1,125,226 | -0.60(-8.42%) |
Nov 05, 2018 | 7.160 | 7.300 | 6.941 | 7.130 | 402,714 | +0.04(+0.56%) |
Nov 02, 2018 | 6.940 | 7.130 | 6.720 | 7.090 | 331,900 | +0.23(+3.35%) |
Nov 01, 2018 | 6.200 | 6.940 | 6.160 | 6.860 | 646,489 | +0.66(+10.65%) |
Oct 31, 2018 | 6.030 | 6.255 | 5.970 | 6.200 | 303,684 | +0.20(+3.33%) |
Oct 30, 2018 | 5.890 | 6.070 | 5.730 | 6.000 | 382,252 | +0.06(+1.01%) |
Oct 29, 2018 | 6.030 | 6.440 | 5.760 | 5.940 | 501,632 | -0.29(-4.65%) |
Oct 26, 2018 | 6.620 | 6.740 | 5.930 | 6.230 | 717,900 | -0.31(-4.74%) |
Oct 25, 2018 | 6.620 | 6.850 | 6.490 | 6.540 | 583,916 | +0.05(+0.77%) |
Oct 24, 2018 | 7.070 | 7.460 | 6.420 | 6.490 | 1,043,004 | -0.54(-7.68%) |
Oct 23, 2018 | 7.550 | 7.800 | 6.720 | 7.030 | 2,135,905 | -0.52(-6.89%) |
Oct 22, 2018 | 7.450 | 10.11 | 7.400 | 7.550 | 3,260,275 | -3.21(-29.83%) |
Oct 19, 2018 | 11.00 | 11.07 | 10.30 | 10.76 | 594,700 | -0.12(-1.10%) |
Oct 18, 2018 | 11.40 | 11.50 | 10.57 | 10.88 | 782,365 | -0.66(-5.72%) |
Oct 17, 2018 | 11.85 | 11.85 | 10.88 | 11.54 | 591,401 | -0.31(-2.62%) |
Oct 16, 2018 | 12.20 | 12.36 | 11.82 | 11.85 | 264,907 | -0.29(-2.39%) |
Oct 15, 2018 | 12.30 | 12.38 | 11.78 | 12.14 | 469,657 | -0.27(-2.18%) |
Oct 12, 2018 | 12.88 | 13.10 | 12.23 | 12.41 | 467,000 | -0.20(-1.59%) |
Oct 11, 2018 | 12.49 | 13.14 | 12.16 | 12.61 | 615,543 | +0.15(+1.20%) |
Oct 10, 2018 | 13.21 | 13.62 | 12.45 | 12.46 | 564,900 | -0.88(-6.60%) |
Oct 09, 2018 | 13.06 | 13.52 | 11.85 | 13.34 | 720,649 | +0.14(+1.06%) |
Oct 08, 2018 | 13.89 | 13.98 | 12.94 | 13.20 | 339,455 | -0.70(-5.04%) |
Oct 05, 2018 | 13.95 | 14.54 | 13.65 | 13.90 | 347,700 | -0.26(-1.84%) |
Oct 04, 2018 | 13.95 | 14.25 | 13.77 | 14.16 | 354,872 | +0.12(+0.85%) |
Oct 03, 2018 | 13.35 | 14.25 | 13.35 | 14.04 | 522,418 | +0.55(+4.08%) |
Oct 02, 2018 | 13.91 | 14.04 | 13.35 | 13.49 | 414,501 | -0.45(-3.23%) |
Oct 01, 2018 | 13.66 | 14.24 | 13.49 | 13.94 | 478,915 | +0.38(+2.80%) |
Sep 28, 2018 | 12.86 | 13.82 | 12.86 | 13.56 | 509,000 | +0.36(+2.73%) |
Sep 27, 2018 | 12.25 | 13.41 | 12.25 | 13.20 | 667,136 | +0.98(+8.02%) |
Sep 26, 2018 | 11.95 | 12.23 | 11.66 | 12.22 | 521,040 | +0.28(+2.35%) |
Sep 25, 2018 | 11.87 | 12.25 | 11.76 | 11.94 | 229,193 | +0.05(+0.42%) |
Sep 24, 2018 | 11.75 | 12.08 | 11.63 | 11.89 | 246,738 | +0.18(+1.54%) |
Sep 21, 2018 | 11.95 | 12.06 | 11.64 | 11.71 | 272,100 | -0.26(-2.17%) |
Sep 20, 2018 | 11.79 | 12.01 | 11.67 | 11.97 | 308,885 | +0.14(+1.18%) |
Sep 19, 2018 | 11.48 | 11.92 | 11.43 | 11.83 | 701,119 | +0.35(+3.05%) |
Sep 18, 2018 | 10.97 | 11.60 | 10.74 | 11.48 | 407,322 | +0.77(+7.19%) |
Sep 17, 2018 | 11.11 | 11.16 | 10.66 | 10.71 | 292,326 | -0.36(-3.25%) |
Sep 14, 2018 | 11.01 | 11.40 | 10.95 | 11.07 | 407,500 | +0.05(+0.45%) |
Sep 13, 2018 | 11.15 | 11.21 | 10.82 | 11.02 | 384,950 | -0.17(-1.52%) |
Sep 12, 2018 | 11.08 | 11.25 | 10.98 | 11.19 | 310,479 | +0.04(+0.36%) |
Sep 11, 2018 | 11.05 | 11.30 | 10.68 | 11.15 | 355,457 | +0.29(+2.67%) |
Sep 10, 2018 | 10.90 | 10.93 | 10.00 | 10.86 | 451,847 | +0.28(+2.65%) |
Sep 07, 2018 | 11.00 | 11.00 | 10.43 | 10.58 | 313,200 | -0.50(-4.51%) |
Sep 06, 2018 | 10.89 | 11.59 | 10.72 | 11.08 | 543,458 | +0.22(+2.03%) |
Sep 05, 2018 | 11.24 | 11.66 | 10.61 | 10.86 | 933,008 | -0.08(-0.73%) |
Sep 04, 2018 | 11.49 | 11.54 | 10.45 | 10.94 | 511,203 | -0.58(-5.03%) |
Aug 31, 2018 | 11.52 | 11.52 | 11.52 | 0 | +0.70(+6.47%) | |
Aug 30, 2018 | 10.35 | 11.02 | 10.09 | 10.82 | 444,796 | +0.52(+5.05%) |
Aug 29, 2018 | 10.41 | 10.45 | 9.964 | 10.30 | 250,360 | -0.16(-1.53%) |
Aug 28, 2018 | 10.47 | 10.59 | 10.26 | 10.46 | 158,824 | -0.01(-0.10%) |
Aug 27, 2018 | 10.25 | 10.88 | 10.25 | 10.47 | 416,743 | +0.22(+2.15%) |
Aug 24, 2018 | 9.200 | 10.57 | 9.100 | 10.25 | 1,516,800 | +1.02(+11.05%) |
Aug 23, 2018 | 9.040 | 9.550 | 8.900 | 9.230 | 705,068 | +0.22(+2.44%) |
Aug 22, 2018 | 8.510 | 9.100 | 8.470 | 9.010 | 411,277 | +0.54(+6.38%) |
Aug 21, 2018 | 8.250 | 8.520 | 8.250 | 8.470 | 288,029 | +0.20(+2.42%) |
Aug 20, 2018 | 8.560 | 8.650 | 8.210 | 8.270 | 184,495 | -0.21(-2.48%) |
Aug 17, 2018 | 8.790 | 8.790 | 8.450 | 8.480 | 287,700 | -0.27(-3.09%) |
Aug 16, 2018 | 8.690 | 8.920 | 8.440 | 8.750 | 222,057 | +0.13(+1.51%) |
Aug 15, 2018 | 8.480 | 8.670 | 8.260 | 8.620 | 310,624 | +0.19(+2.25%) |
Aug 14, 2018 | 8.600 | 8.732 | 8.380 | 8.430 | 244,838 | -0.20(-2.32%) |
Aug 13, 2018 | 8.780 | 8.780 | 8.524 | 8.630 | 220,700 | -0.15(-1.71%) |
Aug 10, 2018 | 8.960 | 9.000 | 8.760 | 8.780 | 152,100 | -0.17(-1.90%) |
Aug 09, 2018 | 8.780 | 9.020 | 8.660 | 8.950 | 232,760 | +0.17(+1.94%) |
Aug 08, 2018 | 8.880 | 9.160 | 8.580 | 8.780 | 387,379 | -0.10(-1.13%) |
Aug 07, 2018 | 8.810 | 9.020 | 8.670 | 8.880 | 396,088 | +0.11(+1.25%) |
Aug 06, 2018 | 8.840 | 9.070 | 8.300 | 8.770 | 464,508 | -0.07(-0.79%) |
Aug 03, 2018 | 9.990 | 9.990 | 8.810 | 8.840 | 958,100 | -0.95(-9.70%) |
Aug 02, 2018 | 9.670 | 9.999 | 8.960 | 9.790 | 1,030,288 | +0.11(+1.14%) |
Aug 01, 2018 | 9.750 | 10.09 | 9.620 | 9.680 | 232,579 | -0.10(-1.02%) |
Jul 31, 2018 | 9.400 | 9.960 | 9.400 | 9.780 | 310,114 | +0.35(+3.71%) |
Jul 30, 2018 | 9.910 | 9.910 | 9.390 | 9.430 | 375,686 | -0.51(-5.13%) |
Jul 27, 2018 | 10.15 | 10.15 | 9.750 | 9.940 | 252,600 | -0.25(-2.45%) |
Jul 26, 2018 | 10.35 | 9.780 | 10.19 | 278,897 | +0.15(+1.49%) | |
Jul 25, 2018 | 10.09 | 10.69 | 9.840 | 10.04 | 443,116 | -0.04(-0.40%) |
Jul 24, 2018 | 10.35 | 10.40 | 9.860 | 10.08 | 604,825 | -0.27(-2.61%) |
Jul 23, 2018 | 10.38 | 10.68 | 9.910 | 10.35 | 683,373 | -0.09(-0.86%) |
Jul 20, 2018 | 10.93 | 10.95 | 10.36 | 10.44 | 535,152 | -0.54(-4.92%) |
Jul 19, 2018 | 11.08 | 11.26 | 10.90 | 10.98 | 336,454 | -0.12(-1.08%) |
Jul 18, 2018 | 11.55 | 11.86 | 10.72 | 11.10 | 433,690 | -0.31(-2.72%) |
Jul 17, 2018 | 10.95 | 11.64 | 10.68 | 11.41 | 696,859 | +0.45(+4.11%) |
Jul 16, 2018 | 11.34 | 11.34 | 10.83 | 10.96 | 201,390 | -0.38(-3.35%) |
Jul 13, 2018 | 11.11 | 11.41 | 10.62 | 11.34 | 568,330 | +0.26(+2.35%) |
Jul 12, 2018 | 11.14 | 10.95 | 11.08 | 198,516 | +0.17(+1.56%) | |
Jul 11, 2018 | 11.08 | 11.20 | 10.88 | 10.91 | 237,659 | -0.29(-2.59%) |
Jul 10, 2018 | 11.23 | 11.37 | 11.03 | 11.20 | 292,185 | +0.01(+0.09%) |
Jul 09, 2018 | 11.42 | 11.48 | 11.05 | 11.19 | 679,137 | -0.28(-2.44%) |
Jul 06, 2018 | 11.56 | 11.79 | 11.41 | 11.47 | 222,580 | -0.11(-0.95%) |
Jul 05, 2018 | 11.74 | 11.45 | 11.58 | 165,332 | -0.16(-1.36%) | |
Jul 03, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.05(-0.42%) | |
Jul 02, 2018 | 11.73 | 11.95 | 11.51 | 11.79 | 321,938 | -0.08(-0.67%) |
Jun 29, 2018 | 12.07 | 12.15 | 11.79 | 11.87 | 249,241 | -0.12(-1.00%) |
Jun 28, 2018 | 12.20 | 12.20 | 11.91 | 11.99 | 282,354 | -0.20(-1.64%) |
Jun 27, 2018 | 12.66 | 12.86 | 12.12 | 12.19 | 305,161 | -0.42(-3.33%) |
Jun 26, 2018 | 12.86 | 12.94 | 12.07 | 12.61 | 359,134 | -0.28(-2.17%) |
Jun 25, 2018 | 12.95 | 13.22 | 12.73 | 12.89 | 303,210 | -0.11(-0.85%) |
Jun 22, 2018 | 13.08 | 13.08 | 12.56 | 13.00 | 361,265 | -0.08(-0.61%) |
Jun 21, 2018 | 12.90 | 13.35 | 12.70 | 13.08 | 450,609 | +0.18(+1.40%) |
Jun 20, 2018 | 11.85 | 12.91 | 11.82 | 12.90 | 949,651 | +1.16(+9.88%) |
Jun 19, 2018 | 12.18 | 12.22 | 11.73 | 11.74 | 561,362 | -0.64(-5.17%) |
Jun 18, 2018 | 12.44 | 12.56 | 12.18 | 12.38 | 233,750 | -0.13(-1.04%) |
Jun 15, 2018 | 12.72 | 12.25 | 12.51 | 563,795 | +0.26(+2.12%) | |
Jun 14, 2018 | 12.38 | 12.39 | 11.99 | 12.25 | 341,836 | -0.13(-1.05%) |
Jun 13, 2018 | 12.36 | 12.48 | 11.72 | 12.38 | 320,959 | +0.10(+0.81%) |
Jun 12, 2018 | 12.36 | 12.73 | 12.20 | 12.28 | 359,577 | -0.10(-0.81%) |
Jun 11, 2018 | 12.89 | 12.93 | 12.32 | 12.38 | 363,413 | -0.31(-2.44%) |
Jun 08, 2018 | 12.55 | 12.80 | 12.38 | 12.69 | 293,892 | +0.08(+0.63%) |
Jun 07, 2018 | 12.93 | 12.93 | 12.43 | 12.61 | 253,457 | -0.22(-1.71%) |
Jun 06, 2018 | 12.54 | 13.50 | 12.51 | 12.83 | 561,990 | +0.24(+1.91%) |
Jun 05, 2018 | 12.70 | 12.84 | 12.44 | 12.59 | 603,814 | -0.30(-2.33%) |
Jun 04, 2018 | 13.54 | 13.72 | 12.17 | 12.89 | 1,489,571 | -0.55(-4.09%) |
Jun 01, 2018 | 13.27 | 13.54 | 13.25 | 13.44 | 343,153 | +0.20(+1.51%) |
May 31, 2018 | 13.15 | 13.32 | 13.06 | 13.24 | 198,497 | +0.09(+0.68%) |
May 30, 2018 | 13.25 | 13.66 | 12.90 | 13.15 | 388,079 | -0.10(-0.75%) |
May 29, 2018 | 13.20 | 13.49 | 13.03 | 13.25 | 271,250 | -0.06(-0.45%) |
May 25, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.06(+0.45%) | |
May 24, 2018 | 13.13 | 13.43 | 12.95 | 13.25 | 269,145 | +0.05(+0.38%) |
May 23, 2018 | 12.32 | 13.22 | 12.32 | 13.20 | 379,505 | +0.75(+6.02%) |
May 22, 2018 | 12.23 | 12.86 | 12.11 | 12.45 | 247,943 | +0.26(+2.13%) |
May 21, 2018 | 12.10 | 12.41 | 12.10 | 12.19 | 300,563 | +0.04(+0.33%) |
May 18, 2018 | 11.90 | 12.50 | 11.85 | 12.15 | 343,399 | +0.13(+1.08%) |
May 17, 2018 | 12.11 | 12.46 | 11.90 | 12.02 | 396,715 | -0.29(-2.36%) |
May 16, 2018 | 12.74 | 12.95 | 12.23 | 12.31 | 499,076 | -0.50(-3.90%) |
May 15, 2018 | 13.09 | 13.14 | 12.30 | 12.81 | 509,152 | +0.04(+0.31%) |
May 14, 2018 | 13.40 | 13.52 | 12.53 | 12.77 | 388,910 | -0.38(-2.89%) |
May 11, 2018 | 13.11 | 13.35 | 12.82 | 13.15 | 410,382 | -0.03(-0.23%) |
May 10, 2018 | 14.04 | 14.62 | 13.01 | 13.18 | 701,161 | -0.56(-4.08%) |
May 09, 2018 | 12.96 | 14.20 | 12.66 | 13.74 | 777,307 | +0.90(+7.01%) |
May 08, 2018 | 13.40 | 13.61 | 12.65 | 12.84 | 390,497 | -0.47(-3.53%) |
May 07, 2018 | 12.98 | 13.72 | 12.98 | 13.31 | 334,176 | +0.33(+2.54%) |
May 04, 2018 | 13.11 | 13.37 | 12.96 | 12.98 | 282,651 | -0.13(-0.99%) |
May 03, 2018 | 13.06 | 13.65 | 12.93 | 13.11 | 390,519 | +0.01(+0.08%) |
May 02, 2018 | 13.04 | 13.32 | 12.88 | 13.10 | 340,885 | +0.06(+0.46%) |
May 01, 2018 | 12.82 | 13.10 | 12.43 | 13.04 | 362,499 | +0.33(+2.60%) |
Apr 30, 2018 | 13.11 | 13.19 | 12.67 | 12.71 | 172,269 | -0.37(-2.83%) |
Apr 27, 2018 | 13.09 | 13.29 | 12.86 | 13.08 | 201,344 | -0.02(-0.15%) |
Apr 26, 2018 | 12.64 | 13.70 | 12.59 | 13.10 | 406,812 | +0.58(+4.63%) |
Apr 25, 2018 | 12.27 | 12.78 | 12.05 | 12.52 | 311,452 | +0.30(+2.45%) |
Apr 24, 2018 | 12.29 | 12.59 | 12.12 | 12.22 | 249,843 | -0.07(-0.57%) |
Apr 23, 2018 | 12.50 | 12.59 | 12.05 | 12.29 | 234,099 | -0.15(-1.21%) |
Apr 20, 2018 | 12.12 | 12.66 | 11.87 | 12.44 | 527,552 | +0.33(+2.73%) |
Apr 19, 2018 | 12.45 | 12.97 | 12.03 | 12.11 | 413,568 | -0.28(-2.26%) |
Apr 18, 2018 | 12.40 | 13.10 | 12.11 | 12.39 | 664,740 | +0.05(+0.41%) |
Apr 17, 2018 | 12.42 | 12.48 | 12.02 | 12.34 | 320,080 | -0.02(-0.16%) |
Apr 16, 2018 | 12.45 | 12.55 | 12.08 | 12.36 | 484,381 | -0.09(-0.72%) |
Apr 13, 2018 | 12.61 | 12.61 | 11.81 | 12.45 | 504,207 | -0.02(-0.16%) |
Apr 12, 2018 | 11.59 | 12.80 | 11.59 | 12.47 | 964,007 | +0.90(+7.78%) |
Apr 11, 2018 | 10.96 | 12.05 | 10.80 | 11.57 | 603,121 | +0.52(+4.71%) |
Apr 10, 2018 | 10.60 | 11.13 | 10.50 | 11.05 | 419,310 | +0.58(+5.54%) |
Apr 09, 2018 | 10.55 | 10.70 | 10.27 | 10.47 | 475,378 | +0.05(+0.48%) |
Apr 06, 2018 | 10.74 | 11.36 | 10.20 | 10.42 | 607,272 | -0.42(-3.87%) |
Apr 05, 2018 | 11.29 | 11.51 | 10.60 | 10.84 | 528,982 | -0.39(-3.47%) |
Apr 04, 2018 | 10.61 | 11.52 | 10.61 | 11.23 | 404,409 | +0.39(+3.60%) |
Apr 03, 2018 | 11.10 | 11.30 | 10.42 | 10.84 | 698,340 | -0.21(-1.90%) |
Apr 02, 2018 | 11.25 | 11.79 | 10.92 | 11.05 | 611,766 | -0.18(-1.60%) |
Mar 29, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.76(+7.26%) | |
Mar 28, 2018 | 11.04 | 11.05 | 9.900 | 10.47 | 842,509 | -0.69(-6.18%) |
Mar 27, 2018 | 11.74 | 12.07 | 11.08 | 11.16 | 1,524,475 | -0.40(-3.46%) |
Mar 26, 2018 | 12.06 | 12.30 | 11.10 | 11.56 | 789,259 | +0.06(+0.52%) |
Mar 23, 2018 | 11.57 | 12.21 | 11.40 | 11.50 | 591,540 | +0.03(+0.26%) |
Mar 22, 2018 | 11.22 | 11.88 | 10.93 | 11.47 | 813,142 | +0.07(+0.61%) |
Mar 21, 2018 | 10.23 | 11.74 | 9.950 | 11.40 | 832,398 | +1.04(+10.04%) |
Mar 20, 2018 | 10.91 | 11.07 | 9.800 | 10.36 | 1,474,421 | -0.70(-6.33%) |
Mar 19, 2018 | 11.20 | 11.47 | 10.64 | 11.06 | 859,502 | +0.00(+0.00%) |
Mar 16, 2018 | 11.10 | 11.55 | 10.51 | 11.06 | 1,376,586 | +0.12(+1.10%) |
Mar 15, 2018 | 9.710 | 13.41 | 9.500 | 10.94 | 5,941,379 | +1.73(+18.78%) |
Mar 14, 2018 | 8.790 | 9.475 | 8.710 | 9.210 | 623,250 | +0.47(+5.38%) |
Mar 13, 2018 | 9.060 | 9.060 | 8.670 | 8.740 | 338,885 | -0.32(-3.53%) |
Mar 12, 2018 | 9.160 | 9.300 | 8.950 | 9.060 | 365,810 | -0.03(-0.33%) |
Mar 09, 2018 | 8.450 | 9.390 | 8.400 | 9.090 | 775,792 | +0.68(+8.09%) |
Mar 08, 2018 | 8.040 | 8.619 | 8.030 | 8.410 | 676,377 | +0.41(+5.13%) |
Mar 07, 2018 | 7.860 | 8.040 | 7.550 | 8.000 | 670,294 | +0.09(+1.14%) |
Mar 06, 2018 | 7.950 | 8.050 | 7.940 | 7.910 | 304,458 | +0.01(+0.13%) |
Mar 05, 2018 | 7.980 | 8.130 | 7.860 | 7.900 | 311,145 | -0.12(-1.50%) |
Mar 02, 2018 | 7.880 | 8.112 | 7.655 | 8.020 | 392,702 | -0.02(-0.25%) |