Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.760 | 5.940 | 5.400 | 5.940 | 3,405 | +0.36(+6.45%) |
Dec 28, 2018 | 4.680 | 5.580 | 4.680 | 5.580 | 8,200 | +0.54(+10.71%) |
Dec 27, 2018 | 5.400 | 5.760 | 4.860 | 5.040 | 12,766 | -0.08(-1.55%) |
Dec 26, 2018 | 5.783 | 5.783 | 4.896 | 5.119 | 11,862 | -0.46(-8.26%) |
Dec 24, 2018 | 5.940 | 5.940 | 5.400 | 5.580 | 5,961 | +0.36(+6.90%) |
Dec 21, 2018 | 5.580 | 6.660 | 5.220 | 5.220 | 25,800 | -0.90(-14.71%) |
Dec 20, 2018 | 8.460 | 8.460 | 5.760 | 6.120 | 33,112 | -2.07(-25.26%) |
Dec 19, 2018 | 8.393 | 8.782 | 8.104 | 8.188 | 7,190 | -0.20(-2.42%) |
Dec 18, 2018 | 9.018 | 9.200 | 8.280 | 8.392 | 13,863 | -0.70(-7.68%) |
Dec 17, 2018 | 9.360 | 9.376 | 9.016 | 9.090 | 5,042 | -0.27(-2.88%) |
Dec 14, 2018 | 9.360 | 9.540 | 9.000 | 9.360 | 2,644 | +0.36(+3.98%) |
Dec 13, 2018 | 9.594 | 9.594 | 9.002 | 9.002 | 2,374 | -0.28(-3.04%) |
Dec 12, 2018 | 9.180 | 9.932 | 9.018 | 9.284 | 14,718 | +0.28(+3.14%) |
Dec 11, 2018 | 9.175 | 9.538 | 9.002 | 9.002 | 2,510 | -0.17(-1.84%) |
Dec 10, 2018 | 9.180 | 9.448 | 9.068 | 9.171 | 5,709 | -0.01(-0.10%) |
Dec 07, 2018 | 9.000 | 9.900 | 9.000 | 9.180 | 16,200 | +0.16(+1.80%) |
Dec 06, 2018 | 9.369 | 9.394 | 9.018 | 9.018 | 4,298 | -0.16(-1.76%) |
Dec 04, 2018 | 9.360 | 9.540 | 9.180 | 9.180 | 6,661 | -0.12(-1.26%) |
Dec 03, 2018 | 9.283 | 9.745 | 9.234 | 9.297 | 6,552 | -0.06(-0.67%) |
Nov 30, 2018 | 9.720 | 9.720 | 9.180 | 9.360 | 6,605 | -0.19(-1.94%) |
Nov 29, 2018 | 9.362 | 9.810 | 9.362 | 9.545 | 3,182 | -0.26(-2.70%) |
Nov 28, 2018 | 9.880 | 9.898 | 9.374 | 9.810 | 5,440 | +0.20(+2.12%) |
Nov 27, 2018 | 9.680 | 10.06 | 9.580 | 9.607 | 4,398 | +0.05(+0.53%) |
Nov 26, 2018 | 9.846 | 10.08 | 9.540 | 9.556 | 10,568 | -0.16(-1.69%) |
Nov 23, 2018 | 9.450 | 9.846 | 9.180 | 9.720 | 2,805 | +0.28(+2.96%) |
Nov 21, 2018 | 9.441 | 9.441 | 9.441 | 0 | -0.10(-1.04%) | |
Nov 20, 2018 | 9.373 | 9.632 | 9.180 | 9.540 | 7,544 | -0.25(-2.57%) |
Nov 19, 2018 | 10.08 | 10.08 | 9.205 | 9.792 | 14,601 | -0.29(-2.86%) |
Nov 16, 2018 | 10.80 | 10.80 | 9.720 | 10.08 | 11,022 | +0.36(+3.70%) |
Nov 15, 2018 | 10.08 | 10.80 | 9.000 | 9.720 | 52,603 | -2.34(-19.40%) |
Nov 14, 2018 | 12.78 | 12.78 | 11.34 | 12.06 | 16,842 | -0.90(-6.94%) |
Nov 13, 2018 | 12.60 | 13.14 | 12.24 | 12.96 | 9,095 | +0.17(+1.37%) |
Nov 12, 2018 | 12.78 | 13.32 | 12.60 | 12.79 | 15,567 | +0.01(+0.04%) |
Nov 09, 2018 | 14.22 | 14.40 | 12.42 | 12.78 | 39,938 | -1.80(-12.35%) |
Nov 08, 2018 | 14.04 | 14.58 | 13.50 | 14.58 | 24,732 | +0.18(+1.25%) |
Nov 07, 2018 | 14.40 | 15.30 | 13.86 | 14.40 | 52,109 | +0.18(+1.27%) |
Nov 06, 2018 | 15.30 | 15.66 | 13.68 | 14.22 | 109,190 | -1.44(-9.20%) |
Nov 05, 2018 | 14.22 | 16.02 | 12.78 | 15.66 | 180,000 | +1.80(+12.99%) |
Nov 02, 2018 | 11.88 | 13.86 | 11.52 | 13.86 | 99,811 | +1.62(+13.24%) |
Nov 01, 2018 | 11.88 | 13.32 | 10.80 | 12.24 | 49,288 | +0.00(+0.00%) |
Oct 31, 2018 | 10.08 | 13.50 | 10.08 | 12.24 | 155,462 | +2.08(+20.44%) |
Oct 30, 2018 | 10.10 | 10.80 | 9.900 | 10.16 | 3,390 | -0.10(-0.95%) |
Oct 29, 2018 | 10.08 | 11.16 | 10.08 | 10.26 | 10,282 | +0.18(+1.79%) |
Oct 26, 2018 | 10.08 | 10.44 | 9.900 | 10.08 | 8,505 | +0.11(+1.08%) |
Oct 25, 2018 | 9.959 | 10.44 | 9.959 | 9.972 | 3,698 | -0.11(-1.07%) |
Oct 24, 2018 | 10.62 | 10.62 | 9.900 | 10.08 | 9,354 | -0.36(-3.45%) |
Oct 23, 2018 | 10.62 | 10.95 | 10.26 | 10.44 | 8,132 | -0.72(-6.45%) |
Oct 22, 2018 | 10.81 | 11.28 | 10.68 | 11.16 | 5,460 | -0.18(-1.59%) |
Oct 19, 2018 | 10.98 | 11.34 | 10.62 | 11.34 | 6,833 | +0.00(+0.00%) |
Oct 18, 2018 | 11.16 | 11.52 | 10.82 | 11.34 | 5,249 | -0.27(-2.33%) |
Oct 17, 2018 | 11.70 | 12.22 | 11.16 | 11.61 | 5,095 | -0.13(-1.15%) |
Oct 16, 2018 | 10.98 | 12.22 | 10.66 | 11.74 | 13,936 | +0.40(+3.57%) |
Oct 15, 2018 | 10.62 | 12.24 | 10.08 | 11.34 | 39,889 | +0.54(+5.00%) |
Oct 12, 2018 | 10.44 | 10.80 | 10.26 | 10.80 | 5,722 | +0.72(+7.14%) |
Oct 11, 2018 | 10.08 | 10.80 | 9.900 | 10.08 | 9,217 | -0.45(-4.29%) |
Oct 10, 2018 | 10.62 | 10.98 | 10.44 | 10.53 | 13,955 | -0.60(-5.43%) |
Oct 09, 2018 | 10.98 | 11.52 | 10.80 | 11.14 | 23,073 | -0.47(-4.08%) |
Oct 08, 2018 | 11.83 | 11.88 | 11.16 | 11.61 | 13,501 | -0.27(-2.27%) |
Oct 05, 2018 | 12.78 | 13.14 | 11.16 | 11.88 | 45,422 | -0.54(-4.32%) |
Oct 04, 2018 | 12.11 | 13.48 | 11.88 | 12.42 | 29,197 | -0.00(-0.03%) |
Oct 03, 2018 | 10.98 | 14.40 | 10.80 | 12.42 | 103,400 | +0.54(+4.55%) |
Oct 02, 2018 | 13.68 | 15.30 | 10.62 | 11.88 | 276,566 | -6.48(-35.29%) |
Oct 01, 2018 | 10.44 | 18.90 | 10.44 | 18.36 | 474,764 | +8.28(+82.14%) |
Sep 28, 2018 | 9.900 | 10.26 | 9.540 | 10.08 | 15,066 | +0.43(+4.48%) |
Sep 27, 2018 | 9.720 | 10.08 | 9.540 | 9.648 | 6,145 | +0.11(+1.13%) |
Sep 26, 2018 | 10.26 | 10.44 | 9.360 | 9.540 | 17,607 | -0.60(-5.91%) |
Sep 25, 2018 | 9.648 | 12.06 | 9.272 | 10.14 | 94,533 | +0.78(+8.33%) |
Sep 24, 2018 | 9.482 | 9.720 | 9.090 | 9.360 | 9,757 | +0.18(+1.96%) |
Sep 21, 2018 | 9.360 | 9.900 | 9.180 | 9.180 | 29,972 | -0.25(-2.63%) |
Sep 20, 2018 | 9.378 | 9.540 | 9.342 | 9.428 | 4,692 | -0.04(-0.42%) |
Sep 19, 2018 | 9.360 | 9.698 | 9.000 | 9.468 | 8,616 | +0.11(+1.15%) |
Sep 18, 2018 | 9.090 | 9.504 | 9.090 | 9.360 | 7,861 | +0.09(+0.97%) |
Sep 17, 2018 | 9.482 | 9.720 | 9.270 | 9.270 | 6,465 | -0.27(-2.83%) |
Sep 14, 2018 | 9.540 | 9.720 | 9.180 | 9.540 | 10,688 | -0.21(-2.12%) |
Sep 13, 2018 | 9.900 | 10.24 | 9.540 | 9.747 | 14,542 | -0.33(-3.30%) |
Sep 12, 2018 | 10.44 | 10.44 | 9.900 | 10.08 | 16,658 | -0.18(-1.75%) |
Sep 11, 2018 | 9.990 | 10.80 | 9.900 | 10.26 | 36,934 | +0.00(+0.00%) |
Sep 10, 2018 | 10.08 | 10.26 | 9.900 | 10.26 | 6,637 | +0.18(+1.79%) |
Sep 07, 2018 | 10.80 | 10.80 | 10.08 | 10.08 | 9,100 | -0.58(-5.49%) |
Sep 06, 2018 | 10.76 | 10.80 | 10.26 | 10.66 | 9,899 | +0.05(+0.44%) |
Sep 05, 2018 | 11.20 | 11.34 | 10.48 | 10.62 | 8,510 | -0.59(-5.25%) |
Sep 04, 2018 | 11.34 | 11.43 | 10.98 | 11.21 | 10,020 | +0.12(+1.07%) |
Aug 31, 2018 | 11.09 | 11.09 | 11.09 | 0 | -0.07(-0.65%) | |
Aug 30, 2018 | 11.16 | 11.43 | 11.00 | 11.16 | 10,778 | +0.16(+1.44%) |
Aug 29, 2018 | 11.16 | 11.25 | 10.62 | 11.00 | 8,360 | +0.20(+1.87%) |
Aug 28, 2018 | 10.80 | 11.34 | 10.44 | 10.80 | 12,889 | -0.00(-0.02%) |
Aug 27, 2018 | 10.37 | 10.98 | 10.28 | 10.80 | 18,100 | +0.36(+3.47%) |
Aug 24, 2018 | 10.62 | 10.80 | 10.44 | 10.44 | 9,055 | -0.04(-0.43%) |
Aug 23, 2018 | 10.26 | 10.98 | 10.08 | 10.48 | 5,595 | +0.04(+0.41%) |
Aug 22, 2018 | 11.70 | 11.70 | 10.26 | 10.44 | 31,463 | -0.72(-6.44%) |
Aug 21, 2018 | 10.26 | 11.70 | 10.26 | 11.16 | 50,540 | +0.66(+6.29%) |
Aug 20, 2018 | 10.62 | 10.62 | 10.12 | 10.50 | 12,007 | +0.15(+1.44%) |
Aug 17, 2018 | 10.35 | 10.80 | 9.900 | 10.35 | 19,583 | -0.45(-4.15%) |
Aug 16, 2018 | 10.80 | 11.13 | 10.33 | 10.80 | 11,066 | -0.00(-0.02%) |
Aug 15, 2018 | 11.16 | 11.16 | 10.80 | 10.80 | 7,034 | -0.39(-3.47%) |
Aug 14, 2018 | 10.91 | 11.52 | 10.91 | 11.19 | 11,377 | +0.21(+1.90%) |
Aug 13, 2018 | 11.88 | 12.06 | 10.80 | 10.98 | 30,629 | -0.90(-7.58%) |
Aug 10, 2018 | 12.06 | 12.24 | 11.70 | 11.88 | 15,094 | -0.54(-4.35%) |
Aug 09, 2018 | 11.88 | 12.42 | 11.70 | 12.42 | 13,091 | +0.36(+2.99%) |
Aug 08, 2018 | 12.42 | 12.96 | 11.70 | 12.06 | 38,158 | -0.36(-2.90%) |
Aug 07, 2018 | 13.14 | 13.50 | 12.42 | 12.42 | 47,828 | -1.07(-7.90%) |
Aug 06, 2018 | 13.50 | 14.20 | 12.96 | 13.49 | 49,090 | -0.01(-0.11%) |
Aug 03, 2018 | 13.68 | 14.58 | 12.96 | 13.50 | 68,888 | +0.18(+1.35%) |
Aug 02, 2018 | 12.06 | 16.02 | 11.88 | 13.32 | 230,560 | +1.08(+8.82%) |
Aug 01, 2018 | 13.50 | 14.04 | 11.88 | 12.24 | 103,189 | -2.70(-18.07%) |
Jul 31, 2018 | 21.60 | 23.04 | 13.32 | 14.94 | 1,448,611 | +0.23(+1.59%) |
Jul 30, 2018 | 10.69 | 14.76 | 10.48 | 14.71 | 278,250 | +4.27(+40.86%) |
Jul 27, 2018 | 10.98 | 10.98 | 10.26 | 10.44 | 14,577 | -0.52(-4.78%) |
Jul 26, 2018 | 11.34 | 11.41 | 10.29 | 10.96 | 32,958 | -0.18(-1.63%) |
Jul 25, 2018 | 10.25 | 11.53 | 10.19 | 11.15 | 36,434 | +0.78(+7.50%) |
Jul 24, 2018 | 10.62 | 10.18 | 10.37 | 9,507 | +0.06(+0.63%) | |
Jul 23, 2018 | 10.44 | 10.59 | 10.12 | 10.30 | 14,379 | -0.29(-2.72%) |
Jul 20, 2018 | 10.71 | 10.71 | 10.08 | 10.59 | 11,469 | +0.29(+2.81%) |
Jul 19, 2018 | 10.62 | 10.26 | 10.30 | 8,187 | -0.14(-1.33%) | |
Jul 18, 2018 | 10.62 | 10.62 | 10.10 | 10.44 | 12,304 | +0.01(+0.11%) |
Jul 17, 2018 | 10.54 | 10.80 | 10.26 | 10.43 | 8,994 | -0.19(-1.79%) |
Jul 16, 2018 | 10.80 | 11.16 | 10.26 | 10.62 | 15,449 | -0.23(-2.11%) |
Jul 13, 2018 | 10.30 | 10.98 | 9.902 | 10.85 | 13,636 | +0.49(+4.75%) |
Jul 12, 2018 | 10.10 | 10.63 | 9.932 | 10.36 | 7,790 | +0.28(+2.73%) |
Jul 11, 2018 | 10.78 | 11.52 | 9.902 | 10.08 | 25,784 | -0.39(-3.73%) |
Jul 10, 2018 | 10.04 | 10.98 | 9.902 | 10.47 | 36,721 | +0.44(+4.42%) |
Jul 09, 2018 | 10.08 | 10.08 | 9.902 | 10.03 | 5,714 | +0.17(+1.70%) |
Jul 06, 2018 | 9.990 | 10.26 | 9.630 | 9.860 | 7,280 | -0.22(-2.18%) |
Jul 05, 2018 | 10.02 | 10.26 | 9.810 | 10.08 | 11,711 | +0.36(+3.70%) |
Jul 03, 2018 | 9.720 | 9.720 | 9.720 | 0 | -0.39(-3.85%) | |
Jul 02, 2018 | 10.80 | 10.80 | 9.766 | 10.11 | 10,288 | +0.10(+1.01%) |
Jun 29, 2018 | 10.80 | 10.80 | 9.812 | 10.01 | 12,971 | -0.24(-2.30%) |
Jun 28, 2018 | 9.720 | 11.34 | 9.578 | 10.24 | 52,474 | +0.59(+6.16%) |
Jun 27, 2018 | 9.720 | 10.10 | 9.360 | 9.650 | 33,823 | +0.11(+1.15%) |
Jun 26, 2018 | 9.450 | 9.567 | 9.272 | 9.540 | 10,547 | +0.22(+2.42%) |
Jun 25, 2018 | 9.558 | 9.558 | 9.270 | 9.315 | 5,093 | -0.25(-2.63%) |
Jun 22, 2018 | 9.630 | 9.630 | 9.279 | 9.567 | 10,684 | +0.18(+1.92%) |
Jun 21, 2018 | 9.720 | 9.720 | 9.362 | 9.387 | 9,169 | +0.06(+0.68%) |
Jun 20, 2018 | 9.450 | 9.630 | 9.226 | 9.324 | 13,874 | -0.05(-0.56%) |
Jun 19, 2018 | 9.682 | 9.682 | 9.365 | 9.376 | 16,254 | -0.31(-3.16%) |
Jun 18, 2018 | 9.756 | 10.22 | 9.542 | 9.682 | 20,337 | -0.34(-3.43%) |
Jun 15, 2018 | 9.202 | 9.202 | 10.03 | 221,565 | +0.82(+8.96%) | |
Jun 14, 2018 | 9.718 | 9.718 | 9.182 | 9.202 | 14,324 | -0.32(-3.38%) |
Jun 13, 2018 | 9.900 | 9.900 | 9.414 | 9.524 | 11,872 | -0.03(-0.37%) |
Jun 12, 2018 | 9.828 | 9.900 | 9.360 | 9.559 | 14,941 | +0.20(+2.12%) |
Jun 11, 2018 | 9.540 | 9.720 | 9.360 | 9.360 | 6,247 | -0.20(-2.07%) |
Jun 08, 2018 | 9.698 | 9.896 | 9.540 | 9.558 | 11,218 | -0.12(-1.23%) |
Jun 07, 2018 | 9.725 | 10.26 | 9.454 | 9.677 | 15,081 | +0.10(+1.05%) |
Jun 06, 2018 | 9.952 | 10.26 | 9.450 | 9.576 | 9,308 | -0.15(-1.50%) |
Jun 05, 2018 | 10.08 | 10.26 | 9.545 | 9.722 | 8,563 | +0.00(+0.02%) |
Jun 04, 2018 | 10.21 | 10.21 | 9.260 | 9.720 | 16,847 | -0.31(-3.12%) |
Jun 01, 2018 | 10.43 | 10.44 | 9.902 | 10.03 | 15,851 | +0.03(+0.25%) |
May 31, 2018 | 9.720 | 10.62 | 9.203 | 10.01 | 21,284 | +0.65(+6.92%) |
May 30, 2018 | 9.720 | 9.720 | 9.090 | 9.360 | 29,054 | -0.18(-1.89%) |
May 29, 2018 | 12.06 | 12.06 | 9.011 | 9.540 | 118,565 | -1.80(-15.87%) |
May 25, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.70 | 11.70 | 10.82 | 11.34 | 25,566 | -0.40(-3.37%) |
May 23, 2018 | 11.70 | 12.06 | 10.80 | 11.74 | 66,552 | +0.65(+5.90%) |
May 22, 2018 | 11.70 | 12.42 | 10.80 | 11.08 | 86,949 | -0.40(-3.51%) |
May 21, 2018 | 10.62 | 11.80 | 10.08 | 11.49 | 110,340 | +1.23(+11.97%) |
May 18, 2018 | 10.26 | 10.44 | 10.08 | 10.26 | 12,578 | +0.04(+0.39%) |
May 17, 2018 | 10.26 | 10.34 | 9.918 | 10.22 | 22,954 | +0.11(+1.12%) |
May 16, 2018 | 10.80 | 10.80 | 9.900 | 10.11 | 16,630 | -0.03(-0.28%) |
May 15, 2018 | 10.80 | 11.14 | 10.08 | 10.13 | 24,111 | -0.67(-6.17%) |
May 14, 2018 | 10.61 | 11.14 | 10.08 | 10.80 | 23,036 | +0.90(+9.09%) |
May 11, 2018 | 10.44 | 12.06 | 9.720 | 9.900 | 90,992 | -0.99(-9.09%) |
May 10, 2018 | 11.52 | 15.62 | 10.44 | 10.89 | 559,584 | +1.37(+14.37%) |
May 09, 2018 | 9.540 | 9.540 | 9.180 | 9.522 | 6,178 | +0.06(+0.59%) |
May 08, 2018 | 9.180 | 9.720 | 9.180 | 9.466 | 6,811 | +0.25(+2.71%) |
May 07, 2018 | 9.180 | 9.430 | 9.180 | 9.216 | 5,363 | +0.11(+1.21%) |
May 04, 2018 | 8.820 | 9.227 | 8.818 | 9.106 | 7,120 | +0.23(+2.58%) |
May 03, 2018 | 9.540 | 9.540 | 8.640 | 8.878 | 14,592 | -0.36(-3.86%) |
May 02, 2018 | 9.180 | 9.358 | 9.180 | 9.234 | 6,583 | -0.05(-0.50%) |
May 01, 2018 | 9.720 | 9.720 | 9.090 | 9.281 | 4,085 | -0.17(-1.77%) |
Apr 30, 2018 | 9.216 | 9.504 | 9.000 | 9.448 | 8,369 | +0.09(+0.94%) |
Apr 27, 2018 | 10.08 | 10.08 | 9.360 | 9.360 | 10,512 | -0.22(-2.31%) |
Apr 26, 2018 | 9.401 | 10.25 | 9.360 | 9.581 | 7,031 | +0.19(+2.03%) |
Apr 25, 2018 | 9.398 | 9.864 | 9.362 | 9.391 | 5,599 | +0.01(+0.13%) |
Apr 24, 2018 | 10.17 | 10.26 | 9.362 | 9.378 | 12,221 | -0.88(-8.60%) |
Apr 23, 2018 | 10.44 | 10.80 | 9.900 | 10.26 | 41,543 | +0.22(+2.17%) |
Apr 20, 2018 | 10.08 | 10.90 | 9.936 | 10.04 | 12,205 | -0.20(-1.99%) |
Apr 19, 2018 | 10.98 | 11.29 | 9.720 | 10.25 | 27,653 | -0.73(-6.69%) |
Apr 18, 2018 | 9.900 | 11.65 | 9.450 | 10.98 | 98,254 | +1.22(+12.55%) |
Apr 17, 2018 | 9.900 | 10.26 | 9.450 | 9.756 | 14,901 | +0.13(+1.31%) |
Apr 16, 2018 | 9.900 | 10.08 | 9.450 | 9.630 | 9,091 | -0.63(-6.14%) |
Apr 13, 2018 | 10.26 | 10.26 | 9.540 | 10.26 | 19,417 | +0.29(+2.89%) |
Apr 12, 2018 | 9.180 | 10.57 | 9.000 | 9.972 | 42,657 | +0.79(+8.63%) |
Apr 11, 2018 | 9.000 | 9.360 | 8.820 | 9.180 | 8,733 | +0.18(+2.00%) |
Apr 10, 2018 | 9.360 | 9.360 | 8.854 | 9.000 | 5,640 | -0.20(-2.13%) |
Apr 09, 2018 | 9.326 | 9.538 | 8.820 | 9.196 | 7,161 | -0.02(-0.20%) |
Apr 06, 2018 | 9.405 | 9.405 | 8.856 | 9.214 | 13,128 | +0.05(+0.53%) |
Apr 05, 2018 | 8.910 | 9.538 | 8.885 | 9.166 | 13,348 | +0.26(+2.87%) |
Apr 04, 2018 | 8.995 | 8.995 | 8.280 | 8.910 | 15,442 | +0.04(+0.41%) |
Apr 03, 2018 | 9.522 | 9.522 | 8.732 | 8.874 | 15,884 | -0.48(-5.17%) |
Apr 02, 2018 | 8.989 | 9.538 | 8.730 | 9.358 | 39,111 | +0.37(+4.10%) |
Mar 29, 2018 | 8.989 | 8.989 | 8.989 | 0 | +0.15(+1.71%) | |
Mar 28, 2018 | 9.180 | 9.342 | 8.460 | 8.838 | 29,441 | -0.50(-5.39%) |
Mar 27, 2018 | 9.538 | 9.538 | 8.951 | 9.342 | 58,109 | +0.16(+1.76%) |
Mar 26, 2018 | 9.898 | 9.898 | 8.654 | 9.180 | 56,240 | -0.72(-7.26%) |
Mar 23, 2018 | 10.89 | 11.29 | 9.360 | 9.898 | 62,707 | -1.08(-9.87%) |
Mar 22, 2018 | 11.38 | 11.43 | 10.82 | 10.98 | 20,610 | -0.18(-1.60%) |
Mar 21, 2018 | 11.23 | 11.65 | 10.81 | 11.16 | 59,847 | +0.04(+0.32%) |
Mar 20, 2018 | 11.81 | 11.88 | 10.62 | 11.12 | 63,796 | -0.58(-4.92%) |
Mar 19, 2018 | 11.88 | 12.06 | 10.86 | 11.70 | 62,519 | -0.03(-0.28%) |
Mar 16, 2018 | 11.70 | 12.10 | 11.34 | 11.73 | 18,221 | -0.15(-1.23%) |
Mar 15, 2018 | 12.90 | 13.32 | 11.43 | 11.88 | 44,995 | -0.88(-6.93%) |
Mar 14, 2018 | 11.00 | 12.82 | 10.62 | 12.76 | 102,500 | +1.74(+15.74%) |
Mar 13, 2018 | 11.28 | 11.50 | 10.62 | 11.03 | 22,643 | -0.31(-2.76%) |
Mar 12, 2018 | 11.70 | 11.70 | 10.98 | 11.34 | 32,846 | -0.36(-3.08%) |
Mar 09, 2018 | 11.52 | 12.06 | 10.44 | 11.70 | 54,210 | +0.52(+4.62%) |
Mar 08, 2018 | 12.01 | 12.17 | 11.01 | 11.18 | 59,827 | -0.98(-8.09%) |
Mar 07, 2018 | 11.70 | 12.17 | 49,217 | +0.01(+0.06%) | ||
Mar 06, 2018 | 12.42 | 12.60 | 11.70 | 12.16 | 64,230 | -0.08(-0.65%) |
Mar 05, 2018 | 12.60 | 13.41 | 11.70 | 12.24 | 86,343 | -0.09(-0.73%) |
Mar 02, 2018 | 12.96 | 12.97 | 11.70 | 12.33 | 95,650 | -0.63(-4.86%) |
Mar 01, 2018 | 16.20 | 16.38 | 12.00 | 12.96 | 254,403 | -1.62(-11.11%) |
Feb 28, 2018 | 11.70 | 17.43 | 11.70 | 14.58 | 775,761 | +3.15(+27.56%) |
Feb 27, 2018 | 9.540 | 11.70 | 9.000 | 11.43 | 458,760 | +3.33(+41.11%) |
Feb 26, 2018 | 13.50 | 13.50 | 8.100 | 8.100 | 580,022 | -20.70(-71.88%) |
Feb 23, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 3,657 | +0.90(+3.23%) |
Feb 22, 2018 | 27.90 | 28.80 | 27.90 | 27.90 | 5,732 | +0.00(+0.00%) |
Feb 21, 2018 | 30.60 | 30.60 | 27.90 | 27.90 | 9,781 | -1.80(-6.06%) |
Feb 20, 2018 | 29.70 | 31.50 | 29.70 | 29.70 | 7,119 | +0.00(+0.00%) |
Feb 16, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.09(+0.30%) | |
Feb 15, 2018 | 28.80 | 29.70 | 27.90 | 29.61 | 8,841 | +0.81(+2.81%) |
Feb 14, 2018 | 28.80 | 28.80 | 27.99 | 28.80 | 4,982 | +0.00(+0.00%) |
Feb 13, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 5,213 | +0.90(+3.23%) |
Feb 12, 2018 | 28.80 | 28.80 | 27.90 | 27.90 | 6,471 | -0.90(-3.13%) |
Feb 09, 2018 | 28.80 | 30.51 | 27.00 | 28.80 | 19,521 | +0.00(+0.00%) |
Feb 08, 2018 | 29.70 | 31.50 | 29.70 | 28.80 | 9,724 | -0.90(-3.03%) |
Feb 07, 2018 | 28.80 | 28.80 | 28.80 | 29.70 | 7,525 | +0.45(+1.54%) |
Feb 06, 2018 | 27.90 | 29.70 | 27.00 | 29.25 | 10,276 | +0.27(+0.93%) |
Feb 05, 2018 | 29.70 | 29.88 | 26.10 | 28.98 | 20,587 | -1.17(-3.88%) |
Feb 02, 2018 | 31.50 | 31.95 | 29.70 | 30.15 | 10,843 | -1.35(-4.29%) |
Feb 01, 2018 | 29.70 | 32.40 | 29.70 | 31.50 | 7,101 | +1.80(+6.06%) |
Jan 31, 2018 | 32.40 | 33.12 | 29.70 | 29.70 | 13,790 | -2.70(-8.33%) |
Jan 30, 2018 | 34.20 | 34.38 | 30.60 | 32.40 | 38,454 | -1.80(-5.26%) |
Jan 29, 2018 | 34.20 | 35.10 | 32.49 | 34.20 | 16,421 | +0.45(+1.33%) |
Jan 26, 2018 | 33.30 | 34.20 | 32.40 | 33.75 | 19,540 | +0.45(+1.35%) |
Jan 25, 2018 | 32.40 | 34.20 | 31.50 | 33.30 | 32,116 | +1.80(+5.71%) |
Jan 24, 2018 | 31.50 | 32.40 | 30.60 | 31.50 | 24,912 | +1.35(+4.48%) |
Jan 23, 2018 | 29.70 | 31.50 | 28.98 | 30.15 | 32,009 | +0.45(+1.52%) |
Jan 22, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 15,413 | +0.90(+3.12%) |
Jan 19, 2018 | 27.90 | 29.70 | 27.90 | 28.80 | 17,588 | +0.90(+3.23%) |
Jan 18, 2018 | 28.80 | 29.70 | 27.90 | 27.90 | 19,645 | -0.90(-3.13%) |
Jan 17, 2018 | 29.70 | 30.60 | 27.90 | 28.80 | 54,145 | -0.90(-3.03%) |
Jan 16, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 27,048 | +0.00(+0.00%) |
Jan 12, 2018 | 29.70 | 29.70 | 29.70 | 0 | -1.80(-5.71%) | |
Jan 11, 2018 | 31.50 | 32.40 | 29.70 | 31.50 | 20,471 | +0.09(+0.29%) |
Jan 10, 2018 | 32.40 | 32.40 | 30.60 | 31.41 | 28,039 | -0.54(-1.69%) |
Jan 09, 2018 | 30.60 | 34.20 | 29.70 | 31.95 | 77,719 | +2.25(+7.58%) |
Jan 08, 2018 | 28.80 | 33.30 | 27.00 | 29.70 | 62,142 | +2.70(+10.00%) |
Jan 05, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 14,329 | +0.00(+0.00%) |
Jan 04, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 19,232 | +0.90(+3.45%) |
Jan 03, 2018 | 24.30 | 27.79 | 24.30 | 26.10 | 4,573 | +1.80(+7.41%) |