Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.350 | 7.620 | 7.302 | 7.560 | 2,422,843 | +0.16(+2.16%) |
Jan 30, 2019 | 7.080 | 7.550 | 6.870 | 7.400 | 4,171,938 | +0.47(+6.78%) |
Jan 29, 2019 | 6.770 | 7.030 | 6.300 | 6.930 | 3,375,229 | +0.14(+2.06%) |
Jan 28, 2019 | 6.700 | 6.890 | 6.570 | 6.790 | 1,738,424 | +0.02(+0.30%) |
Jan 25, 2019 | 6.720 | 6.830 | 6.690 | 6.770 | 1,247,400 | +0.11(+1.65%) |
Jan 24, 2019 | 6.580 | 6.810 | 6.570 | 6.660 | 1,346,758 | +0.10(+1.52%) |
Jan 23, 2019 | 6.440 | 6.570 | 6.350 | 6.560 | 870,981 | +0.17(+2.66%) |
Jan 22, 2019 | 6.390 | 6.520 | 6.310 | 6.390 | 1,458,982 | -0.07(-1.08%) |
Jan 18, 2019 | 6.380 | 6.530 | 6.320 | 6.460 | 1,703,600 | +0.11(+1.73%) |
Jan 17, 2019 | 6.200 | 6.370 | 6.180 | 6.350 | 1,227,386 | +0.12(+1.93%) |
Jan 16, 2019 | 6.480 | 6.500 | 6.220 | 6.230 | 1,030,532 | -0.13(-2.04%) |
Jan 15, 2019 | 6.260 | 6.400 | 6.180 | 6.360 | 790,865 | +0.14(+2.25%) |
Jan 14, 2019 | 6.310 | 6.370 | 6.210 | 6.220 | 655,940 | -0.12(-1.89%) |
Jan 11, 2019 | 6.290 | 6.360 | 6.205 | 6.340 | 680,300 | +0.01(+0.16%) |
Jan 10, 2019 | 6.270 | 6.370 | 6.195 | 6.330 | 810,222 | +0.01(+0.16%) |
Jan 09, 2019 | 6.300 | 6.390 | 6.290 | 6.320 | 886,500 | +0.03(+0.48%) |
Jan 08, 2019 | 6.190 | 6.335 | 6.170 | 6.290 | 1,880,178 | +0.13(+2.11%) |
Jan 07, 2019 | 6.070 | 6.210 | 6.070 | 6.160 | 2,046,661 | +0.11(+1.82%) |
Jan 04, 2019 | 5.950 | 6.200 | 5.860 | 6.050 | 2,013,100 | +0.22(+3.77%) |
Jan 03, 2019 | 6.120 | 6.120 | 5.790 | 5.830 | 991,566 | -0.32(-5.20%) |
Jan 02, 2019 | 5.970 | 6.200 | 5.920 | 6.150 | 1,922,791 | +0.05(+0.82%) |
Dec 31, 2018 | 5.830 | 6.110 | 5.790 | 6.100 | 1,604,100 | +0.32(+5.54%) |
Dec 28, 2018 | 5.700 | 5.930 | 5.650 | 5.780 | 1,316,300 | +0.10(+1.76%) |
Dec 27, 2018 | 5.520 | 5.680 | 5.400 | 5.680 | 874,082 | +0.04(+0.71%) |
Dec 26, 2018 | 5.400 | 5.660 | 5.300 | 5.640 | 909,576 | +0.29(+5.42%) |
Dec 24, 2018 | 5.100 | 5.440 | 5.090 | 5.350 | 830,500 | +0.17(+3.28%) |
Dec 21, 2018 | 5.480 | 5.485 | 5.150 | 5.180 | 3,700,800 | -0.26(-4.78%) |
Dec 20, 2018 | 5.710 | 5.800 | 5.350 | 5.440 | 1,805,099 | -0.31(-5.39%) |
Dec 19, 2018 | 5.740 | 5.950 | 5.633 | 5.750 | 2,168,793 | -0.01(-0.17%) |
Dec 18, 2018 | 5.870 | 5.980 | 5.740 | 5.760 | 1,101,100 | -0.05(-0.86%) |
Dec 17, 2018 | 5.950 | 6.090 | 5.760 | 5.810 | 1,410,577 | -0.15(-2.52%) |
Dec 14, 2018 | 6.000 | 6.140 | 5.900 | 5.960 | 686,200 | -0.12(-1.97%) |
Dec 13, 2018 | 6.300 | 6.410 | 6.060 | 6.080 | 580,561 | -0.20(-3.18%) |
Dec 12, 2018 | 6.190 | 6.350 | 6.160 | 6.280 | 1,470,269 | +0.15(+2.45%) |
Dec 11, 2018 | 6.230 | 6.230 | 6.050 | 6.130 | 769,834 | +0.01(+0.16%) |
Dec 10, 2018 | 5.820 | 6.170 | 5.820 | 6.120 | 1,560,459 | +0.30(+5.15%) |
Dec 07, 2018 | 6.180 | 6.220 | 5.710 | 5.820 | 2,080,200 | -0.40(-6.43%) |
Dec 06, 2018 | 5.880 | 6.220 | 5.850 | 6.220 | 1,819,649 | +0.20(+3.32%) |
Dec 04, 2018 | 6.530 | 6.570 | 6.010 | 6.020 | 2,257,900 | -0.56(-8.51%) |
Dec 03, 2018 | 6.650 | 6.800 | 6.510 | 6.580 | 1,816,835 | +0.00(+0.00%) |
Nov 30, 2018 | 6.460 | 6.600 | 6.400 | 6.580 | 1,739,500 | +0.11(+1.70%) |
Nov 29, 2018 | 6.410 | 6.510 | 6.320 | 6.470 | 1,047,000 | +0.01(+0.15%) |
Nov 28, 2018 | 6.330 | 6.470 | 6.260 | 6.460 | 1,454,656 | +0.18(+2.87%) |
Nov 27, 2018 | 6.120 | 6.360 | 6.120 | 6.280 | 1,622,212 | +0.09(+1.45%) |
Nov 26, 2018 | 6.280 | 6.280 | 6.060 | 6.190 | 1,633,024 | +0.01(+0.16%) |
Nov 23, 2018 | 6.010 | 6.275 | 6.010 | 6.180 | 750,400 | +0.12(+1.98%) |
Nov 21, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.19(+3.24%) | |
Nov 20, 2018 | 6.040 | 6.180 | 5.870 | 5.870 | 1,719,383 | -0.32(-5.17%) |
Nov 19, 2018 | 6.400 | 6.440 | 6.180 | 6.190 | 1,463,469 | -0.25(-3.88%) |
Nov 16, 2018 | 6.360 | 6.470 | 6.220 | 6.440 | 1,847,300 | -0.02(-0.31%) |
Nov 15, 2018 | 6.250 | 6.480 | 6.250 | 6.460 | 1,726,671 | +0.20(+3.19%) |
Nov 14, 2018 | 6.340 | 6.430 | 6.230 | 6.260 | 1,387,564 | -0.02(-0.32%) |
Nov 13, 2018 | 6.260 | 6.470 | 6.260 | 6.280 | 1,412,207 | +0.02(+0.32%) |
Nov 12, 2018 | 6.510 | 6.600 | 6.250 | 6.260 | 1,764,076 | -0.31(-4.72%) |
Nov 09, 2018 | 6.620 | 6.720 | 6.440 | 6.570 | 1,692,500 | -0.10(-1.50%) |
Nov 08, 2018 | 6.530 | 6.710 | 6.470 | 6.670 | 1,774,408 | +0.12(+1.83%) |
Nov 07, 2018 | 6.730 | 6.740 | 6.380 | 6.550 | 2,578,081 | -0.14(-2.09%) |
Nov 06, 2018 | 6.670 | 6.860 | 6.600 | 6.690 | 2,959,665 | -0.04(-0.59%) |
Nov 05, 2018 | 6.690 | 6.780 | 6.530 | 6.730 | 5,606,094 | +0.19(+2.91%) |
Nov 02, 2018 | 6.130 | 6.950 | 6.120 | 6.540 | 4,345,400 | +0.67(+11.41%) |
Nov 01, 2018 | 5.570 | 5.900 | 5.530 | 5.870 | 1,993,918 | +0.32(+5.77%) |
Oct 31, 2018 | 5.210 | 5.620 | 5.190 | 5.550 | 1,882,381 | +0.44(+8.61%) |
Oct 30, 2018 | 4.920 | 5.170 | 4.910 | 5.110 | 1,795,520 | +0.15(+3.02%) |
Oct 29, 2018 | 5.270 | 5.290 | 4.880 | 4.960 | 1,812,561 | -0.23(-4.43%) |
Oct 26, 2018 | 5.100 | 5.290 | 4.990 | 5.190 | 1,342,400 | -0.02(-0.38%) |
Oct 25, 2018 | 5.100 | 5.310 | 5.100 | 5.210 | 1,319,397 | +0.13(+2.56%) |
Oct 24, 2018 | 5.100 | 5.200 | 5.020 | 5.080 | 1,507,535 | +0.01(+0.20%) |
Oct 23, 2018 | 4.960 | 5.120 | 4.930 | 5.070 | 1,982,690 | -0.02(-0.39%) |
Oct 22, 2018 | 4.970 | 5.100 | 4.890 | 5.090 | 1,507,168 | +0.12(+2.41%) |
Oct 19, 2018 | 5.170 | 5.250 | 4.930 | 4.970 | 1,709,300 | -0.20(-3.87%) |
Oct 18, 2018 | 5.520 | 5.520 | 5.160 | 5.170 | 1,016,059 | -0.37(-6.68%) |
Oct 17, 2018 | 5.290 | 5.550 | 5.060 | 5.540 | 1,984,512 | +0.26(+4.92%) |
Oct 16, 2018 | 5.120 | 5.325 | 5.080 | 5.280 | 1,757,582 | +0.22(+4.35%) |
Oct 15, 2018 | 5.080 | 5.180 | 4.990 | 5.060 | 1,528,252 | -0.02(-0.39%) |
Oct 12, 2018 | 4.930 | 5.140 | 4.870 | 5.080 | 1,565,800 | +0.26(+5.39%) |
Oct 11, 2018 | 4.870 | 5.015 | 4.810 | 4.820 | 1,772,226 | -0.06(-1.23%) |
Oct 10, 2018 | 5.040 | 5.050 | 4.870 | 4.880 | 1,559,544 | -0.20(-3.94%) |
Oct 09, 2018 | 5.170 | 5.240 | 4.953 | 5.080 | 1,764,100 | -0.09(-1.74%) |
Oct 08, 2018 | 5.460 | 5.525 | 5.150 | 5.170 | 1,896,047 | -0.33(-6.00%) |
Oct 05, 2018 | 5.710 | 5.710 | 5.490 | 5.500 | 2,252,400 | -0.21(-3.68%) |
Oct 04, 2018 | 5.550 | 5.710 | 5.470 | 5.710 | 1,397,266 | +0.15(+2.70%) |
Oct 03, 2018 | 5.570 | 5.650 | 5.490 | 5.560 | 860,919 | +0.02(+0.36%) |
Oct 02, 2018 | 5.500 | 5.620 | 5.470 | 5.540 | 1,301,774 | +0.01(+0.18%) |
Oct 01, 2018 | 5.540 | 5.570 | 5.380 | 5.530 | 1,653,340 | +0.05(+0.91%) |
Sep 28, 2018 | 5.480 | 5.560 | 5.435 | 5.480 | 981,700 | -0.05(-0.90%) |
Sep 27, 2018 | 5.540 | 5.540 | 5.420 | 5.530 | 1,024,212 | -0.01(-0.18%) |
Sep 26, 2018 | 5.830 | 5.840 | 5.530 | 5.540 | 1,260,835 | -0.30(-5.14%) |
Sep 25, 2018 | 5.740 | 5.890 | 5.730 | 5.840 | 1,067,317 | +0.09(+1.57%) |
Sep 24, 2018 | 5.870 | 5.920 | 5.730 | 5.750 | 1,137,917 | -0.17(-2.87%) |
Sep 21, 2018 | 5.930 | 5.960 | 5.820 | 5.920 | 1,491,100 | -0.01(-0.17%) |
Sep 20, 2018 | 5.720 | 5.940 | 5.640 | 5.930 | 765,896 | +0.21(+3.67%) |
Sep 19, 2018 | 5.600 | 5.740 | 5.530 | 5.720 | 1,397,909 | +0.09(+1.60%) |
Sep 18, 2018 | 5.450 | 5.660 | 5.250 | 5.630 | 3,133,758 | +0.15(+2.74%) |
Sep 17, 2018 | 5.710 | 5.750 | 5.460 | 5.480 | 3,658,277 | -0.26(-4.53%) |
Sep 14, 2018 | 5.800 | 6.060 | 5.720 | 5.740 | 2,318,600 | -0.08(-1.37%) |
Sep 13, 2018 | 5.880 | 5.990 | 5.820 | 5.820 | 908,149 | -0.02(-0.34%) |
Sep 12, 2018 | 5.840 | 5.890 | 5.730 | 5.840 | 1,335,100 | -0.01(-0.17%) |
Sep 11, 2018 | 5.940 | 5.970 | 5.755 | 5.850 | 853,269 | -0.10(-1.68%) |
Sep 10, 2018 | 6.010 | 6.090 | 5.850 | 5.950 | 1,017,549 | -0.04(-0.67%) |
Sep 07, 2018 | 5.760 | 6.115 | 5.760 | 5.990 | 1,786,600 | +0.19(+3.28%) |
Sep 06, 2018 | 6.050 | 6.050 | 5.760 | 5.800 | 2,363,304 | -0.26(-4.29%) |
Sep 05, 2018 | 6.020 | 6.100 | 5.890 | 6.060 | 3,044,905 | +0.05(+0.83%) |
Sep 04, 2018 | 6.240 | 6.240 | 5.960 | 6.010 | 1,840,341 | -0.26(-4.15%) |
Aug 31, 2018 | 6.270 | 6.270 | 6.270 | 0 | +0.06(+0.97%) | |
Aug 30, 2018 | 6.420 | 6.420 | 6.190 | 6.210 | 1,001,068 | -0.19(-2.97%) |
Aug 29, 2018 | 6.320 | 6.440 | 6.320 | 6.400 | 2,663,353 | +0.06(+0.95%) |
Aug 28, 2018 | 6.310 | 6.370 | 6.250 | 6.340 | 865,831 | +0.03(+0.48%) |
Aug 27, 2018 | 6.240 | 6.350 | 6.200 | 6.310 | 1,327,021 | +0.11(+1.77%) |
Aug 24, 2018 | 6.110 | 6.250 | 6.110 | 6.200 | 1,474,700 | +0.06(+0.98%) |
Aug 23, 2018 | 6.260 | 6.380 | 6.120 | 6.140 | 1,846,184 | -0.14(-2.23%) |
Aug 22, 2018 | 6.360 | 6.440 | 6.250 | 6.280 | 1,474,729 | -0.10(-1.57%) |
Aug 21, 2018 | 6.330 | 6.390 | 6.220 | 6.380 | 2,605,457 | +0.03(+0.47%) |
Aug 20, 2018 | 6.260 | 6.460 | 6.220 | 6.350 | 1,406,678 | +0.09(+1.44%) |
Aug 17, 2018 | 6.260 | 6.280 | 6.130 | 6.260 | 2,095,900 | +0.02(+0.32%) |
Aug 16, 2018 | 6.340 | 6.350 | 6.190 | 6.240 | 1,808,169 | -0.04(-0.64%) |
Aug 15, 2018 | 6.350 | 6.390 | 6.040 | 6.280 | 1,438,844 | -0.11(-1.72%) |
Aug 14, 2018 | 6.350 | 6.500 | 6.280 | 6.390 | 2,427,227 | +0.04(+0.63%) |
Aug 13, 2018 | 6.460 | 6.480 | 6.210 | 6.350 | 2,658,343 | -0.11(-1.70%) |
Aug 10, 2018 | 6.200 | 6.515 | 6.150 | 6.460 | 4,131,300 | +0.22(+3.53%) |
Aug 09, 2018 | 6.130 | 6.340 | 5.920 | 6.240 | 3,902,036 | +0.15(+2.46%) |
Aug 08, 2018 | 6.750 | 6.830 | 5.350 | 6.090 | 15,618,658 | -2.87(-32.03%) |
Aug 07, 2018 | 8.790 | 9.080 | 8.790 | 8.960 | 2,399,545 | +0.17(+1.93%) |
Aug 06, 2018 | 8.400 | 8.810 | 8.360 | 8.790 | 1,706,437 | +0.42(+5.02%) |
Aug 03, 2018 | 8.450 | 8.550 | 8.320 | 8.370 | 1,959,300 | -0.07(-0.83%) |
Aug 02, 2018 | 8.250 | 8.510 | 8.220 | 8.440 | 2,603,552 | +0.16(+1.93%) |
Aug 01, 2018 | 8.340 | 8.610 | 8.200 | 8.280 | 2,131,185 | -0.22(-2.59%) |
Jul 31, 2018 | 8.410 | 8.600 | 8.340 | 8.500 | 1,193,828 | +0.09(+1.07%) |
Jul 30, 2018 | 8.510 | 8.590 | 8.385 | 8.410 | 1,026,391 | -0.09(-1.06%) |
Jul 27, 2018 | 8.840 | 8.910 | 8.430 | 8.500 | 1,086,500 | -0.34(-3.85%) |
Jul 26, 2018 | 8.680 | 9.006 | 8.650 | 8.840 | 1,284,383 | +0.13(+1.49%) |
Jul 25, 2018 | 8.770 | 8.810 | 8.420 | 8.710 | 3,353,131 | -0.12(-1.36%) |
Jul 24, 2018 | 8.910 | 9.030 | 8.750 | 8.830 | 912,942 | -0.02(-0.23%) |
Jul 23, 2018 | 8.790 | 8.880 | 8.630 | 8.850 | 835,362 | +0.01(+0.11%) |
Jul 20, 2018 | 8.850 | 8.930 | 8.740 | 8.840 | 714,997 | -0.05(-0.56%) |
Jul 19, 2018 | 8.640 | 9.030 | 8.600 | 8.890 | 1,433,851 | +0.24(+2.77%) |
Jul 18, 2018 | 8.600 | 8.670 | 8.565 | 8.650 | 1,525,818 | +0.02(+0.23%) |
Jul 17, 2018 | 8.450 | 8.640 | 8.440 | 8.630 | 629,716 | +0.12(+1.41%) |
Jul 16, 2018 | 8.500 | 8.610 | 8.410 | 8.510 | 939,662 | +0.01(+0.12%) |
Jul 13, 2018 | 8.690 | 8.870 | 8.460 | 8.500 | 1,738,356 | -0.16(-1.85%) |
Jul 12, 2018 | 8.640 | 8.780 | 8.580 | 8.660 | 1,547,762 | +0.11(+1.29%) |
Jul 11, 2018 | 8.590 | 8.685 | 8.480 | 8.550 | 1,710,970 | -0.11(-1.27%) |
Jul 10, 2018 | 8.650 | 8.720 | 8.570 | 8.660 | 1,401,244 | +0.05(+0.58%) |
Jul 09, 2018 | 8.630 | 8.635 | 8.485 | 8.610 | 990,862 | +0.04(+0.47%) |
Jul 06, 2018 | 8.290 | 8.600 | 8.260 | 8.570 | 1,130,228 | +0.26(+3.13%) |
Jul 05, 2018 | 8.400 | 8.490 | 8.100 | 8.310 | 1,730,394 | -0.06(-0.72%) |
Jul 03, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.04(-0.48%) | |
Jul 02, 2018 | 7.900 | 8.410 | 7.900 | 8.410 | 1,799,997 | +0.45(+5.65%) |
Jun 29, 2018 | 7.890 | 8.050 | 7.750 | 7.960 | 2,404,915 | +0.07(+0.89%) |
Jun 28, 2018 | 7.810 | 8.200 | 7.630 | 7.890 | 5,761,232 | +0.06(+0.77%) |
Jun 27, 2018 | 8.220 | 8.260 | 7.830 | 7.830 | 2,793,670 | -0.38(-4.63%) |
Jun 26, 2018 | 8.250 | 8.430 | 8.190 | 8.210 | 2,141,866 | -0.02(-0.24%) |
Jun 25, 2018 | 8.550 | 8.595 | 8.170 | 8.230 | 2,753,347 | -0.36(-4.19%) |
Jun 22, 2018 | 8.660 | 8.710 | 8.540 | 8.590 | 2,488,038 | -0.05(-0.58%) |
Jun 21, 2018 | 8.770 | 8.840 | 8.620 | 8.640 | 1,538,797 | -0.10(-1.14%) |
Jun 20, 2018 | 8.720 | 8.840 | 8.660 | 8.740 | 1,697,114 | +0.05(+0.58%) |
Jun 19, 2018 | 8.740 | 8.800 | 8.590 | 8.690 | 1,786,689 | -0.19(-2.14%) |
Jun 18, 2018 | 8.960 | 9.000 | 8.750 | 8.880 | 1,823,242 | -0.17(-1.88%) |
Jun 15, 2018 | 9.060 | 8.830 | 9.050 | 1,822,319 | -0.01(-0.11%) | |
Jun 14, 2018 | 9.170 | 9.320 | 9.040 | 9.060 | 1,376,613 | -0.10(-1.09%) |
Jun 13, 2018 | 9.230 | 9.350 | 9.070 | 9.160 | 1,990,245 | -0.08(-0.87%) |
Jun 12, 2018 | 8.980 | 9.330 | 8.934 | 9.240 | 2,356,148 | +0.24(+2.67%) |
Jun 11, 2018 | 8.750 | 9.040 | 8.750 | 9.000 | 1,684,840 | +0.24(+2.74%) |
Jun 08, 2018 | 8.620 | 8.820 | 8.500 | 8.760 | 2,739,446 | +0.14(+1.62%) |
Jun 07, 2018 | 8.600 | 8.670 | 8.505 | 8.620 | 2,129,925 | +0.04(+0.47%) |
Jun 06, 2018 | 8.840 | 8.870 | 8.560 | 8.580 | 3,094,691 | -0.26(-2.94%) |
Jun 05, 2018 | 9.040 | 9.060 | 8.800 | 8.840 | 3,125,716 | -0.18(-2.00%) |
Jun 04, 2018 | 8.900 | 9.060 | 8.720 | 9.020 | 2,128,886 | +0.14(+1.58%) |
Jun 01, 2018 | 8.680 | 8.890 | 8.590 | 8.880 | 1,794,373 | +0.27(+3.14%) |
May 31, 2018 | 8.670 | 8.820 | 8.505 | 8.610 | 2,395,856 | -0.03(-0.35%) |
May 30, 2018 | 9.060 | 9.105 | 8.555 | 8.640 | 3,104,815 | -0.41(-4.53%) |
May 29, 2018 | 9.000 | 9.140 | 8.930 | 9.050 | 2,194,494 | +0.06(+0.67%) |
May 25, 2018 | 8.990 | 8.990 | 8.990 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 9.160 | 9.160 | 8.821 | 9.000 | 4,152,865 | -0.14(-1.53%) |
May 23, 2018 | 9.110 | 9.406 | 9.030 | 9.140 | 3,220,408 | -0.07(-0.76%) |
May 22, 2018 | 9.160 | 9.290 | 9.070 | 9.210 | 1,615,187 | +0.06(+0.66%) |
May 21, 2018 | 9.270 | 9.385 | 9.060 | 9.150 | 1,668,573 | -0.03(-0.33%) |
May 18, 2018 | 9.120 | 9.250 | 8.920 | 9.180 | 2,498,530 | +0.07(+0.77%) |
May 17, 2018 | 8.870 | 9.240 | 8.850 | 9.110 | 4,224,358 | +0.36(+4.11%) |
May 16, 2018 | 8.640 | 8.820 | 8.480 | 8.750 | 2,756,921 | +0.18(+2.10%) |
May 15, 2018 | 8.310 | 8.675 | 8.250 | 8.570 | 3,359,364 | +0.44(+5.41%) |
May 14, 2018 | 8.420 | 8.530 | 8.100 | 8.130 | 3,488,670 | -0.22(-2.63%) |
May 11, 2018 | 8.820 | 8.870 | 8.270 | 8.350 | 4,060,069 | -0.42(-4.79%) |
May 10, 2018 | 8.720 | 8.920 | 8.510 | 8.770 | 5,344,920 | +0.06(+0.69%) |
May 09, 2018 | 8.650 | 9.330 | 8.600 | 8.710 | 14,171,301 | -3.04(-25.87%) |
May 08, 2018 | 11.34 | 11.76 | 11.30 | 11.75 | 2,219,353 | +0.36(+3.16%) |
May 07, 2018 | 11.09 | 11.67 | 10.91 | 11.39 | 1,944,128 | +0.45(+4.11%) |
May 04, 2018 | 10.62 | 11.09 | 10.62 | 10.94 | 1,319,534 | +0.29(+2.72%) |
May 03, 2018 | 10.78 | 10.83 | 10.53 | 10.65 | 1,398,046 | -0.15(-1.39%) |
May 02, 2018 | 10.84 | 11.08 | 10.69 | 10.80 | 880,566 | -0.04(-0.37%) |
May 01, 2018 | 10.65 | 10.85 | 10.46 | 10.84 | 902,549 | +0.14(+1.31%) |
Apr 30, 2018 | 10.67 | 10.82 | 10.54 | 10.70 | 1,330,087 | +0.06(+0.56%) |
Apr 27, 2018 | 10.75 | 10.84 | 10.45 | 10.64 | 902,292 | -0.07(-0.65%) |
Apr 26, 2018 | 10.72 | 10.90 | 10.49 | 10.71 | 1,169,964 | +0.04(+0.37%) |
Apr 25, 2018 | 10.73 | 10.88 | 10.41 | 10.67 | 1,196,574 | -0.03(-0.28%) |
Apr 24, 2018 | 10.91 | 11.05 | 10.56 | 10.70 | 904,763 | -0.11(-1.02%) |
Apr 23, 2018 | 10.89 | 11.02 | 10.78 | 10.81 | 650,968 | -0.06(-0.55%) |
Apr 20, 2018 | 10.90 | 11.05 | 10.85 | 10.87 | 1,114,488 | -0.05(-0.46%) |
Apr 19, 2018 | 10.78 | 10.97 | 10.70 | 10.92 | 981,965 | +0.07(+0.65%) |
Apr 18, 2018 | 10.90 | 10.91 | 10.58 | 10.85 | 1,070,031 | +0.00(+0.00%) |
Apr 17, 2018 | 10.37 | 10.92 | 10.34 | 10.85 | 2,251,195 | +0.57(+5.54%) |
Apr 16, 2018 | 10.52 | 10.62 | 10.08 | 10.28 | 2,299,941 | -0.15(-1.44%) |
Apr 13, 2018 | 11.19 | 11.19 | 10.42 | 10.43 | 2,312,146 | -0.64(-5.78%) |
Apr 12, 2018 | 10.86 | 11.27 | 10.75 | 11.07 | 1,263,631 | +0.33(+3.07%) |
Apr 11, 2018 | 10.76 | 11.29 | 10.67 | 10.74 | 2,728,908 | -0.07(-0.65%) |
Apr 10, 2018 | 10.75 | 10.96 | 10.52 | 10.81 | 2,680,399 | +0.23(+2.17%) |
Apr 09, 2018 | 10.64 | 10.80 | 10.40 | 10.58 | 1,319,842 | +0.06(+0.57%) |
Apr 06, 2018 | 10.70 | 10.83 | 10.40 | 10.52 | 1,272,395 | -0.27(-2.50%) |
Apr 05, 2018 | 10.94 | 11.00 | 10.63 | 10.79 | 1,146,326 | -0.04(-0.37%) |
Apr 04, 2018 | 10.14 | 10.86 | 10.05 | 10.83 | 1,674,445 | +0.50(+4.84%) |
Apr 03, 2018 | 10.70 | 10.90 | 10.27 | 10.33 | 1,923,801 | -0.25(-2.36%) |
Apr 02, 2018 | 11.07 | 11.09 | 10.43 | 10.58 | 1,403,170 | -0.49(-4.43%) |
Mar 29, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.09(+0.82%) | |
Mar 28, 2018 | 11.56 | 11.64 | 10.88 | 10.98 | 1,662,313 | -0.58(-5.02%) |
Mar 27, 2018 | 12.28 | 12.34 | 11.47 | 11.56 | 1,367,599 | -0.61(-5.01%) |
Mar 26, 2018 | 12.37 | 12.47 | 11.85 | 12.17 | 1,012,807 | +0.04(+0.33%) |
Mar 23, 2018 | 12.45 | 12.50 | 12.13 | 12.13 | 2,023,434 | -0.31(-2.49%) |
Mar 22, 2018 | 12.65 | 12.70 | 12.35 | 12.44 | 1,552,429 | -0.39(-3.04%) |
Mar 21, 2018 | 12.81 | 13.05 | 12.68 | 12.83 | 2,403,213 | +0.03(+0.23%) |
Mar 20, 2018 | 12.42 | 12.83 | 12.36 | 12.80 | 1,134,223 | +0.36(+2.89%) |
Mar 19, 2018 | 12.63 | 12.63 | 12.14 | 12.44 | 1,699,250 | -0.24(-1.89%) |
Mar 16, 2018 | 12.72 | 12.73 | 12.46 | 12.68 | 3,034,883 | -0.06(-0.47%) |
Mar 15, 2018 | 12.75 | 12.86 | 12.61 | 12.74 | 1,157,909 | +0.00(+0.00%) |
Mar 14, 2018 | 12.75 | 12.82 | 12.52 | 12.74 | 1,420,963 | +0.05(+0.39%) |
Mar 13, 2018 | 12.83 | 12.99 | 12.36 | 12.69 | 1,825,749 | -0.10(-0.78%) |
Mar 12, 2018 | 12.69 | 12.99 | 12.64 | 12.79 | 2,072,431 | +0.19(+1.51%) |
Mar 09, 2018 | 12.45 | 12.68 | 12.36 | 12.60 | 1,235,771 | +0.23(+1.86%) |
Mar 08, 2018 | 12.15 | 12.46 | 12.15 | 12.37 | 1,380,995 | +0.29(+2.40%) |
Mar 07, 2018 | 12.18 | 12.08 | 1,504,299 | +0.43(+3.69%) | ||
Mar 06, 2018 | 11.75 | 11.86 | 11.50 | 11.65 | 1,386,433 | -0.06(-0.51%) |
Mar 05, 2018 | 11.24 | 11.73 | 11.20 | 11.71 | 1,766,828 | +0.37(+3.26%) |
Mar 02, 2018 | 11.00 | 11.37 | 10.77 | 11.34 | 1,300,723 | +0.18(+1.61%) |
Mar 01, 2018 | 11.38 | 11.50 | 10.80 | 11.16 | 1,878,349 | -0.25(-2.19%) |
Feb 28, 2018 | 11.86 | 11.95 | 11.39 | 11.41 | 1,549,487 | -0.42(-3.55%) |
Feb 27, 2018 | 11.95 | 12.08 | 11.80 | 11.83 | 926,492 | -0.15(-1.25%) |
Feb 26, 2018 | 11.88 | 12.04 | 11.79 | 11.98 | 960,202 | +0.22(+1.87%) |
Feb 23, 2018 | 11.60 | 11.86 | 11.55 | 11.76 | 1,182,596 | +0.11(+0.94%) |
Feb 22, 2018 | 11.55 | 11.65 | 2,042,799 | -0.31(-2.59%) | ||
Feb 21, 2018 | 12.26 | 12.40 | 11.95 | 11.96 | 1,310,033 | -0.24(-1.97%) |
Feb 20, 2018 | 11.97 | 12.32 | 11.95 | 12.20 | 1,407,036 | +0.15(+1.24%) |
Feb 16, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.14(-1.15%) | |
Feb 15, 2018 | 12.20 | 12.31 | 11.76 | 12.19 | 1,958,001 | +0.09(+0.74%) |
Feb 14, 2018 | 11.50 | 12.20 | 11.47 | 12.10 | 3,392,087 | +0.45(+3.86%) |
Feb 13, 2018 | 10.99 | 11.67 | 10.99 | 11.65 | 3,938,189 | +0.52(+4.67%) |
Feb 12, 2018 | 10.62 | 11.14 | 10.53 | 11.13 | 3,914,525 | +0.60(+5.70%) |
Feb 09, 2018 | 10.90 | 11.08 | 10.23 | 10.53 | 4,862,628 | -0.24(-2.23%) |
Feb 08, 2018 | 12.08 | 10.69 | 10.77 | 6,115,804 | -0.87(-7.47%) | |
Feb 07, 2018 | 13.53 | 13.59 | 11.65 | 11.64 | 11,303,012 | -2.13(-15.47%) |
Feb 06, 2018 | 13.21 | 13.90 | 13.10 | 13.77 | 3,754,620 | +0.12(+0.88%) |
Feb 05, 2018 | 13.96 | 14.22 | 13.30 | 13.65 | 3,757,159 | -0.65(-4.55%) |
Feb 02, 2018 | 14.62 | 14.75 | 14.21 | 14.30 | 3,253,752 | -0.52(-3.51%) |