Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.740 | 2.990 | 2.720 | 2.980 | 948,546 | +0.26(+9.56%) |
Jan 30, 2019 | 2.500 | 2.740 | 2.370 | 2.720 | 2,052,250 | +0.25(+10.12%) |
Jan 29, 2019 | 2.400 | 2.490 | 2.340 | 2.470 | 740,056 | +0.05(+2.07%) |
Jan 28, 2019 | 2.620 | 2.640 | 2.370 | 2.420 | 633,797 | -0.22(-8.33%) |
Jan 25, 2019 | 2.590 | 2.670 | 2.580 | 2.640 | 489,600 | +0.06(+2.33%) |
Jan 24, 2019 | 2.600 | 2.680 | 2.560 | 2.580 | 845,116 | +0.00(+0.00%) |
Jan 23, 2019 | 2.700 | 2.750 | 2.530 | 2.580 | 311,050 | -0.13(-4.80%) |
Jan 22, 2019 | 2.710 | 2.830 | 2.620 | 2.710 | 458,995 | +0.01(+0.37%) |
Jan 18, 2019 | 2.870 | 2.870 | 2.680 | 2.700 | 326,000 | -0.18(-6.25%) |
Jan 17, 2019 | 2.790 | 2.940 | 2.700 | 2.880 | 516,148 | +0.08(+2.86%) |
Jan 16, 2019 | 2.850 | 2.930 | 2.770 | 2.800 | 238,981 | -0.05(-1.75%) |
Jan 15, 2019 | 2.850 | 2.930 | 2.750 | 2.850 | 606,037 | +0.02(+0.71%) |
Jan 14, 2019 | 2.970 | 2.970 | 2.800 | 2.830 | 291,594 | -0.15(-5.03%) |
Jan 11, 2019 | 2.850 | 3.010 | 2.780 | 2.980 | 618,600 | +0.12(+4.20%) |
Jan 10, 2019 | 2.770 | 2.900 | 2.680 | 2.860 | 557,738 | +0.09(+3.25%) |
Jan 09, 2019 | 2.990 | 3.050 | 2.760 | 2.770 | 1,008,173 | -0.21(-7.05%) |
Jan 08, 2019 | 3.090 | 3.140 | 2.950 | 2.980 | 1,365,018 | -0.07(-2.30%) |
Jan 07, 2019 | 2.960 | 3.170 | 2.930 | 3.050 | 4,124,355 | +0.12(+4.10%) |
Jan 04, 2019 | 3.000 | 3.240 | 2.900 | 2.930 | 2,433,100 | -0.01(-0.34%) |
Jan 03, 2019 | 2.680 | 2.990 | 2.520 | 2.940 | 2,539,918 | +0.21(+7.69%) |
Jan 02, 2019 | 2.580 | 2.730 | 2.560 | 2.730 | 1,416,297 | +0.09(+3.41%) |
Dec 31, 2018 | 2.670 | 2.800 | 2.545 | 2.640 | 628,500 | -0.01(-0.38%) |
Dec 28, 2018 | 2.570 | 2.750 | 2.510 | 2.650 | 435,800 | +0.08(+3.11%) |
Dec 27, 2018 | 2.570 | 2.630 | 2.450 | 2.570 | 1,295,823 | -0.03(-1.15%) |
Dec 26, 2018 | 2.500 | 2.619 | 2.340 | 2.600 | 606,002 | +0.10(+4.00%) |
Dec 24, 2018 | 2.560 | 2.630 | 2.490 | 2.500 | 278,800 | -0.01(-0.40%) |
Dec 21, 2018 | 2.780 | 2.820 | 2.470 | 2.510 | 822,700 | -0.32(-11.31%) |
Dec 20, 2018 | 2.920 | 3.290 | 2.670 | 2.830 | 2,784,112 | -0.13(-4.39%) |
Dec 19, 2018 | 2.900 | 3.150 | 2.700 | 2.960 | 7,227,843 | +0.49(+19.84%) |
Dec 18, 2018 | 2.640 | 2.640 | 2.420 | 2.470 | 1,404,292 | -0.16(-6.08%) |
Dec 17, 2018 | 2.710 | 2.770 | 2.570 | 2.630 | 578,841 | -0.11(-4.01%) |
Dec 14, 2018 | 2.720 | 2.780 | 2.680 | 2.740 | 414,300 | +0.01(+0.37%) |
Dec 13, 2018 | 2.880 | 2.880 | 2.690 | 2.730 | 432,452 | -0.11(-3.87%) |
Dec 12, 2018 | 2.850 | 3.050 | 2.720 | 2.840 | 499,989 | +0.04(+1.43%) |
Dec 11, 2018 | 2.840 | 2.860 | 2.500 | 2.800 | 2,144,006 | +0.00(+0.00%) |
Dec 10, 2018 | 2.700 | 2.800 | 2.550 | 2.800 | 399,913 | +0.12(+4.48%) |
Dec 07, 2018 | 2.850 | 2.910 | 2.580 | 2.680 | 539,900 | -0.20(-6.94%) |
Dec 06, 2018 | 2.570 | 2.890 | 2.520 | 2.880 | 1,011,201 | +0.31(+12.06%) |
Dec 04, 2018 | 2.520 | 2.970 | 2.500 | 2.570 | 1,657,000 | +0.07(+2.80%) |
Dec 03, 2018 | 2.520 | 2.700 | 2.480 | 2.500 | 1,336,937 | +0.02(+0.81%) |
Nov 30, 2018 | 2.530 | 2.650 | 2.470 | 2.480 | 725,100 | -0.02(-0.80%) |
Nov 29, 2018 | 2.550 | 2.750 | 2.490 | 2.500 | 3,439,355 | -0.04(-1.57%) |
Nov 28, 2018 | 2.520 | 2.600 | 2.485 | 2.540 | 691,586 | +0.05(+2.01%) |
Nov 27, 2018 | 2.680 | 2.740 | 2.470 | 2.490 | 839,362 | -0.20(-7.43%) |
Nov 26, 2018 | 2.890 | 2.940 | 2.680 | 2.690 | 567,016 | -0.17(-5.94%) |
Nov 23, 2018 | 2.810 | 3.030 | 2.810 | 2.860 | 1,159,900 | +0.04(+1.42%) |
Nov 21, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.23(-7.54%) | |
Nov 20, 2018 | 2.980 | 3.240 | 2.850 | 3.050 | 1,707,854 | +0.03(+0.99%) |
Nov 19, 2018 | 3.250 | 3.300 | 2.990 | 3.020 | 644,223 | -0.26(-7.93%) |
Nov 16, 2018 | 3.240 | 3.440 | 3.210 | 3.280 | 881,000 | -0.01(-0.30%) |
Nov 15, 2018 | 3.290 | 3.480 | 3.200 | 3.290 | 1,728,701 | -0.04(-1.20%) |
Nov 14, 2018 | 3.230 | 3.390 | 3.204 | 3.330 | 442,708 | +0.13(+4.06%) |
Nov 13, 2018 | 3.610 | 3.640 | 3.190 | 3.200 | 502,111 | -0.38(-10.61%) |
Nov 12, 2018 | 3.600 | 3.744 | 3.580 | 3.580 | 282,635 | -0.05(-1.38%) |
Nov 09, 2018 | 4.130 | 4.210 | 3.610 | 3.630 | 668,300 | -0.58(-13.78%) |
Nov 08, 2018 | 4.250 | 4.260 | 3.960 | 4.210 | 673,390 | -0.04(-0.94%) |
Nov 07, 2018 | 4.190 | 4.320 | 4.080 | 4.250 | 463,699 | +0.06(+1.43%) |
Nov 06, 2018 | 4.480 | 4.590 | 4.080 | 4.190 | 496,953 | -0.29(-6.47%) |
Nov 05, 2018 | 4.690 | 4.880 | 4.390 | 4.480 | 468,790 | -0.18(-3.86%) |
Nov 02, 2018 | 4.800 | 4.930 | 4.640 | 4.660 | 263,600 | -0.11(-2.31%) |
Nov 01, 2018 | 4.300 | 4.806 | 4.270 | 4.770 | 417,116 | +0.53(+12.50%) |
Oct 31, 2018 | 3.990 | 4.450 | 3.990 | 4.240 | 413,746 | -0.20(-4.50%) |
Oct 30, 2018 | 4.330 | 4.540 | 4.300 | 4.440 | 247,519 | +0.10(+2.30%) |
Oct 29, 2018 | 4.480 | 4.720 | 4.240 | 4.340 | 251,587 | -0.11(-2.47%) |
Oct 26, 2018 | 4.080 | 4.540 | 4.000 | 4.450 | 368,100 | +0.31(+7.49%) |
Oct 25, 2018 | 4.030 | 4.260 | 4.030 | 4.140 | 593,769 | +0.14(+3.50%) |
Oct 24, 2018 | 4.400 | 4.550 | 3.960 | 4.000 | 933,872 | -0.38(-8.68%) |
Oct 23, 2018 | 4.260 | 4.440 | 4.130 | 4.380 | 832,944 | -0.05(-1.13%) |
Oct 22, 2018 | 4.380 | 4.500 | 3.690 | 4.430 | 2,092,088 | -1.85(-29.46%) |
Oct 19, 2018 | 6.500 | 6.705 | 6.230 | 6.280 | 290,100 | -0.22(-3.38%) |
Oct 18, 2018 | 6.200 | 6.781 | 6.180 | 6.500 | 466,471 | +0.25(+4.00%) |
Oct 17, 2018 | 6.810 | 6.910 | 6.240 | 6.250 | 312,174 | -0.58(-8.49%) |
Oct 16, 2018 | 6.440 | 6.940 | 6.340 | 6.830 | 403,414 | +0.44(+6.89%) |
Oct 15, 2018 | 6.060 | 6.480 | 5.980 | 6.390 | 357,356 | +0.31(+5.10%) |
Oct 12, 2018 | 6.170 | 6.200 | 5.950 | 6.080 | 437,900 | +0.00(+0.00%) |
Oct 11, 2018 | 6.400 | 6.480 | 6.000 | 6.080 | 492,301 | -0.36(-5.59%) |
Oct 10, 2018 | 6.450 | 6.710 | 6.390 | 6.440 | 401,103 | -0.08(-1.23%) |
Oct 09, 2018 | 6.120 | 6.680 | 6.120 | 6.520 | 458,727 | +0.42(+6.89%) |
Oct 08, 2018 | 5.950 | 6.260 | 5.790 | 6.100 | 392,145 | +0.15(+2.52%) |
Oct 05, 2018 | 6.110 | 6.680 | 5.935 | 5.950 | 1,078,500 | -0.11(-1.82%) |
Oct 04, 2018 | 6.090 | 6.270 | 6.000 | 6.060 | 478,710 | -0.10(-1.62%) |
Oct 03, 2018 | 6.300 | 6.345 | 6.110 | 6.160 | 461,030 | -0.08(-1.28%) |
Oct 02, 2018 | 6.870 | 6.990 | 6.040 | 6.240 | 879,304 | -0.94(-13.09%) |
Oct 01, 2018 | 7.360 | 7.640 | 7.050 | 7.180 | 584,364 | -0.17(-2.31%) |
Sep 28, 2018 | 6.550 | 7.400 | 6.450 | 7.350 | 764,000 | +0.75(+11.36%) |
Sep 27, 2018 | 6.050 | 6.850 | 6.050 | 6.600 | 674,162 | +0.60(+10.00%) |
Sep 26, 2018 | 5.950 | 6.150 | 5.800 | 6.000 | 351,849 | +0.10(+1.69%) |
Sep 25, 2018 | 5.950 | 6.160 | 5.700 | 5.900 | 381,826 | -0.05(-0.84%) |
Sep 24, 2018 | 6.150 | 6.350 | 5.550 | 5.950 | 390,240 | -0.25(-4.03%) |
Sep 21, 2018 | 6.250 | 6.400 | 6.000 | 6.200 | 1,044,900 | -0.10(-1.59%) |
Sep 20, 2018 | 6.450 | 6.450 | 6.000 | 6.300 | 559,163 | -0.10(-1.56%) |
Sep 19, 2018 | 6.650 | 6.780 | 6.300 | 6.400 | 663,168 | -0.35(-5.19%) |
Sep 18, 2018 | 6.200 | 6.850 | 6.200 | 6.750 | 293,967 | +0.55(+8.87%) |
Sep 17, 2018 | 6.800 | 6.875 | 6.050 | 6.200 | 221,369 | -0.55(-8.15%) |
Sep 14, 2018 | 6.500 | 6.750 | 6.450 | 6.750 | 257,300 | +0.28(+4.25%) |
Sep 13, 2018 | 6.950 | 6.950 | 6.250 | 6.475 | 418,574 | -0.48(-6.83%) |
Sep 12, 2018 | 6.750 | 7.150 | 6.700 | 6.950 | 235,595 | +0.20(+2.96%) |
Sep 11, 2018 | 7.350 | 7.425 | 6.600 | 6.750 | 324,767 | -0.60(-8.16%) |
Sep 10, 2018 | 7.050 | 7.450 | 7.050 | 7.350 | 222,465 | +0.30(+4.26%) |
Sep 07, 2018 | 7.800 | 7.875 | 7.000 | 7.050 | 257,500 | -0.80(-10.19%) |
Sep 06, 2018 | 7.850 | 8.100 | 7.700 | 7.850 | 456,912 | +0.00(+0.00%) |
Sep 05, 2018 | 7.350 | 7.950 | 7.250 | 7.850 | 366,038 | +0.50(+6.80%) |
Sep 04, 2018 | 7.350 | 7.350 | 6.950 | 7.350 | 223,214 | -0.05(-0.68%) |
Aug 31, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.65(+9.63%) | |
Aug 30, 2018 | 6.350 | 6.950 | 6.200 | 6.750 | 535,072 | +0.45(+7.14%) |
Aug 29, 2018 | 6.350 | 6.500 | 6.200 | 6.300 | 180,533 | +0.00(+0.00%) |
Aug 28, 2018 | 5.950 | 6.490 | 5.950 | 6.300 | 357,336 | +0.40(+6.78%) |
Aug 27, 2018 | 5.900 | 6.100 | 5.850 | 5.900 | 234,408 | +0.05(+0.85%) |
Aug 24, 2018 | 5.750 | 6.000 | 5.700 | 5.850 | 208,200 | +0.10(+1.74%) |
Aug 23, 2018 | 6.000 | 6.150 | 5.700 | 5.750 | 224,122 | -0.20(-3.36%) |
Aug 22, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 203,501 | +0.10(+1.71%) |
Aug 21, 2018 | 6.000 | 6.080 | 5.800 | 5.850 | 234,734 | -0.15(-2.50%) |
Aug 20, 2018 | 5.800 | 6.100 | 5.700 | 6.000 | 294,536 | +0.25(+4.35%) |
Aug 17, 2018 | 5.350 | 6.350 | 5.350 | 5.750 | 470,900 | +0.35(+6.48%) |
Aug 16, 2018 | 5.400 | 5.600 | 5.275 | 5.400 | 203,256 | +0.00(+0.00%) |
Aug 15, 2018 | 5.350 | 5.495 | 5.150 | 5.400 | 255,802 | +0.00(+0.00%) |
Aug 14, 2018 | 5.500 | 5.700 | 5.300 | 5.400 | 351,275 | -0.10(-1.82%) |
Aug 13, 2018 | 5.650 | 5.750 | 5.350 | 5.500 | 278,943 | -0.15(-2.65%) |
Aug 10, 2018 | 5.300 | 5.750 | 5.300 | 5.650 | 237,400 | +0.35(+6.60%) |
Aug 09, 2018 | 5.150 | 5.450 | 5.100 | 5.300 | 181,778 | +0.10(+1.92%) |
Aug 08, 2018 | 5.250 | 5.400 | 5.100 | 5.200 | 247,232 | -0.05(-0.95%) |
Aug 07, 2018 | 5.400 | 5.650 | 5.150 | 5.250 | 315,215 | -0.10(-1.87%) |
Aug 06, 2018 | 5.400 | 5.650 | 5.300 | 5.350 | 275,377 | -0.10(-1.83%) |
Aug 03, 2018 | 5.800 | 6.000 | 5.350 | 5.450 | 334,300 | -0.30(-5.22%) |
Aug 02, 2018 | 5.300 | 5.800 | 5.240 | 5.750 | 516,114 | +0.35(+6.48%) |
Aug 01, 2018 | 5.850 | 5.950 | 5.400 | 5.400 | 236,613 | -0.45(-7.69%) |
Jul 31, 2018 | 5.600 | 5.850 | 5.300 | 5.850 | 1,101,967 | +0.25(+4.46%) |
Jul 30, 2018 | 6.150 | 6.150 | 5.600 | 5.600 | 246,589 | -0.60(-9.68%) |
Jul 27, 2018 | 6.650 | 6.900 | 6.000 | 6.200 | 263,800 | -0.50(-7.46%) |
Jul 26, 2018 | 6.800 | 6.900 | 6.550 | 6.700 | 193,274 | -0.15(-2.19%) |
Jul 25, 2018 | 6.550 | 6.850 | 6.500 | 6.850 | 327,867 | +0.30(+4.58%) |
Jul 24, 2018 | 6.950 | 7.000 | 6.500 | 6.550 | 298,001 | -0.30(-4.38%) |
Jul 23, 2018 | 6.850 | 7.140 | 6.675 | 6.850 | 258,927 | -0.05(-0.72%) |
Jul 20, 2018 | 7.050 | 7.100 | 6.850 | 6.900 | 243,550 | -0.15(-2.13%) |
Jul 19, 2018 | 6.750 | 7.250 | 6.750 | 7.050 | 429,634 | +0.25(+3.68%) |
Jul 18, 2018 | 6.800 | 6.900 | 6.650 | 6.800 | 187,862 | -0.05(-0.73%) |
Jul 17, 2018 | 6.950 | 7.050 | 6.750 | 6.850 | 518,719 | -0.10(-1.44%) |
Jul 16, 2018 | 6.850 | 7.050 | 6.800 | 6.950 | 398,832 | +0.10(+1.46%) |
Jul 13, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 317,197 | +0.00(+0.00%) |
Jul 12, 2018 | 7.050 | 7.150 | 6.750 | 6.850 | 272,005 | -0.20(-2.84%) |
Jul 11, 2018 | 7.200 | 7.250 | 7.000 | 7.050 | 285,798 | -0.15(-2.08%) |
Jul 10, 2018 | 7.400 | 7.450 | 7.100 | 7.200 | 171,024 | -0.15(-2.04%) |
Jul 09, 2018 | 7.500 | 7.500 | 7.300 | 7.350 | 192,180 | -0.15(-2.00%) |
Jul 06, 2018 | 7.350 | 7.700 | 7.300 | 7.500 | 215,786 | +0.20(+2.74%) |
Jul 05, 2018 | 7.200 | 7.500 | 7.075 | 7.300 | 314,413 | +0.10(+1.39%) |
Jul 03, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.000 | 7.225 | 6.900 | 7.200 | 246,616 | +0.20(+2.86%) |
Jun 29, 2018 | 7.150 | 7.400 | 6.975 | 7.000 | 360,475 | -0.10(-1.41%) |
Jun 28, 2018 | 7.300 | 7.300 | 6.950 | 7.100 | 237,929 | -0.15(-2.07%) |
Jun 27, 2018 | 7.800 | 7.860 | 7.200 | 7.250 | 271,992 | -0.55(-7.05%) |
Jun 26, 2018 | 8.000 | 8.100 | 7.725 | 7.800 | 262,114 | -0.25(-3.11%) |
Jun 25, 2018 | 8.000 | 8.400 | 7.900 | 8.050 | 418,145 | +0.00(+0.00%) |
Jun 22, 2018 | 7.750 | 8.175 | 7.650 | 8.050 | 2,562,334 | +0.40(+5.23%) |
Jun 21, 2018 | 8.000 | 8.125 | 7.600 | 7.650 | 465,430 | -0.35(-4.37%) |
Jun 20, 2018 | 8.150 | 8.250 | 7.900 | 8.000 | 312,023 | -0.20(-2.44%) |
Jun 19, 2018 | 8.100 | 8.990 | 7.910 | 8.200 | 666,486 | +0.05(+0.61%) |
Jun 18, 2018 | 7.900 | 8.250 | 7.750 | 8.150 | 333,538 | +0.25(+3.16%) |
Jun 15, 2018 | 7.900 | 7.550 | 7.900 | 440,710 | +0.20(+2.60%) | |
Jun 14, 2018 | 7.100 | 7.800 | 7.050 | 7.700 | 409,329 | +0.60(+8.45%) |
Jun 13, 2018 | 7.000 | 7.250 | 7.000 | 7.100 | 328,944 | +0.10(+1.43%) |
Jun 12, 2018 | 6.650 | 7.150 | 6.550 | 7.000 | 385,568 | +0.35(+5.26%) |
Jun 11, 2018 | 6.800 | 6.900 | 6.600 | 6.650 | 274,093 | -0.20(-2.92%) |
Jun 08, 2018 | 6.600 | 6.975 | 6.600 | 6.850 | 586,995 | +0.30(+4.58%) |
Jun 07, 2018 | 6.650 | 6.800 | 6.450 | 6.550 | 556,197 | -0.05(-0.76%) |
Jun 06, 2018 | 6.800 | 6.850 | 6.500 | 6.600 | 497,529 | -0.20(-2.94%) |
Jun 05, 2018 | 7.150 | 7.450 | 6.650 | 6.800 | 756,008 | -0.35(-4.90%) |
Jun 04, 2018 | 8.350 | 8.400 | 6.700 | 7.150 | 1,545,084 | -1.30(-15.38%) |
Jun 01, 2018 | 8.900 | 9.000 | 8.400 | 8.450 | 392,426 | -0.35(-3.98%) |
May 31, 2018 | 8.600 | 8.850 | 8.400 | 8.800 | 452,191 | +0.20(+2.33%) |
May 30, 2018 | 8.500 | 8.750 | 8.500 | 8.600 | 347,176 | +0.20(+2.38%) |
May 29, 2018 | 8.150 | 8.500 | 8.000 | 8.400 | 665,053 | +0.25(+3.07%) |
May 25, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.10(-1.21%) | |
May 24, 2018 | 8.200 | 8.500 | 8.150 | 8.250 | 276,705 | +0.05(+0.61%) |
May 23, 2018 | 7.900 | 8.250 | 7.900 | 8.200 | 203,939 | +0.30(+3.80%) |
May 22, 2018 | 7.800 | 8.150 | 7.800 | 7.900 | 195,800 | +0.05(+0.64%) |
May 21, 2018 | 7.950 | 8.100 | 7.800 | 7.850 | 186,278 | -0.10(-1.26%) |
May 18, 2018 | 8.150 | 8.250 | 7.800 | 7.950 | 289,852 | -0.15(-1.85%) |
May 17, 2018 | 8.150 | 8.275 | 8.050 | 8.100 | 551,846 | -0.20(-2.41%) |
May 16, 2018 | 8.200 | 8.400 | 8.175 | 8.300 | 265,995 | +0.15(+1.84%) |
May 15, 2018 | 8.350 | 8.400 | 8.100 | 8.150 | 303,799 | -0.25(-2.98%) |
May 14, 2018 | 8.350 | 8.750 | 8.150 | 8.400 | 420,840 | +0.05(+0.60%) |
May 11, 2018 | 8.100 | 8.450 | 7.900 | 8.350 | 274,470 | +0.25(+3.09%) |
May 10, 2018 | 8.050 | 8.200 | 8.000 | 8.100 | 242,496 | +0.05(+0.62%) |
May 09, 2018 | 7.750 | 8.140 | 7.750 | 8.050 | 266,268 | +0.30(+3.87%) |
May 08, 2018 | 7.600 | 7.825 | 7.495 | 7.750 | 290,482 | +0.10(+1.31%) |
May 07, 2018 | 7.600 | 7.850 | 7.455 | 7.650 | 201,842 | -0.05(-0.65%) |
May 04, 2018 | 7.500 | 7.925 | 7.500 | 7.700 | 308,258 | +0.15(+1.99%) |
May 03, 2018 | 7.300 | 7.850 | 7.150 | 7.550 | 1,023,930 | +0.30(+4.14%) |
May 02, 2018 | 6.950 | 7.350 | 6.950 | 7.250 | 312,531 | +0.25(+3.57%) |
May 01, 2018 | 6.950 | 7.050 | 6.800 | 7.000 | 231,516 | +0.10(+1.45%) |
Apr 30, 2018 | 7.100 | 7.250 | 6.875 | 6.900 | 256,822 | -0.25(-3.50%) |
Apr 27, 2018 | 7.050 | 7.245 | 7.050 | 7.150 | 241,573 | +0.15(+2.14%) |
Apr 26, 2018 | 6.850 | 7.150 | 6.850 | 7.000 | 324,677 | +0.15(+2.19%) |
Apr 25, 2018 | 6.850 | 7.000 | 6.700 | 6.850 | 197,550 | +0.00(+0.00%) |
Apr 24, 2018 | 6.950 | 7.050 | 6.750 | 6.850 | 279,746 | -0.10(-1.44%) |
Apr 23, 2018 | 7.000 | 7.150 | 6.800 | 6.950 | 428,775 | +0.00(+0.00%) |
Apr 20, 2018 | 7.050 | 7.100 | 6.750 | 6.950 | 380,297 | -0.15(-2.11%) |
Apr 19, 2018 | 7.100 | 7.250 | 6.900 | 7.100 | 198,982 | +0.00(+0.00%) |
Apr 18, 2018 | 7.400 | 7.550 | 7.000 | 7.100 | 393,290 | -0.35(-4.70%) |
Apr 17, 2018 | 7.600 | 7.650 | 7.275 | 7.450 | 279,222 | -0.05(-0.67%) |
Apr 16, 2018 | 7.250 | 8.050 | 7.200 | 7.500 | 782,233 | +0.30(+4.17%) |
Apr 13, 2018 | 7.550 | 7.550 | 7.100 | 7.200 | 375,572 | -0.35(-4.64%) |
Apr 12, 2018 | 7.550 | 7.800 | 7.150 | 7.550 | 731,322 | +0.05(+0.67%) |
Apr 11, 2018 | 7.750 | 8.100 | 7.400 | 7.500 | 895,559 | -0.25(-3.23%) |
Apr 10, 2018 | 7.950 | 8.000 | 7.500 | 7.750 | 519,779 | -0.15(-1.90%) |
Apr 09, 2018 | 8.100 | 8.250 | 7.750 | 7.900 | 786,015 | -0.15(-1.86%) |
Apr 06, 2018 | 8.150 | 8.325 | 7.975 | 8.050 | 417,943 | -0.20(-2.42%) |
Apr 05, 2018 | 9.000 | 9.000 | 8.200 | 8.250 | 432,462 | -0.60(-6.78%) |
Apr 04, 2018 | 8.550 | 9.000 | 8.500 | 8.850 | 493,300 | +0.25(+2.91%) |
Apr 03, 2018 | 9.000 | 9.050 | 8.150 | 8.600 | 657,702 | -0.30(-3.37%) |
Apr 02, 2018 | 9.250 | 9.275 | 8.700 | 8.900 | 728,071 | -0.40(-4.30%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.15(+1.64%) | |
Mar 28, 2018 | 9.300 | 9.450 | 8.850 | 9.150 | 545,250 | -0.15(-1.61%) |
Mar 27, 2018 | 9.400 | 9.850 | 9.200 | 9.300 | 638,854 | +0.00(+0.00%) |
Mar 26, 2018 | 8.900 | 9.450 | 8.750 | 9.300 | 766,625 | +0.60(+6.90%) |
Mar 23, 2018 | 8.950 | 9.250 | 8.675 | 8.700 | 310,299 | -0.25(-2.79%) |
Mar 22, 2018 | 9.000 | 9.290 | 8.900 | 8.950 | 432,677 | +0.00(+0.00%) |
Mar 21, 2018 | 9.150 | 9.325 | 8.800 | 8.950 | 509,596 | -0.25(-2.72%) |
Mar 20, 2018 | 9.200 | 9.550 | 9.050 | 9.200 | 480,748 | -0.05(-0.54%) |
Mar 19, 2018 | 9.150 | 9.700 | 9.000 | 9.250 | 816,911 | +0.05(+0.54%) |
Mar 16, 2018 | 9.300 | 9.600 | 9.100 | 9.200 | 2,328,411 | -0.10(-1.08%) |
Mar 15, 2018 | 9.200 | 9.800 | 9.125 | 9.300 | 854,610 | +0.05(+0.54%) |
Mar 14, 2018 | 8.800 | 9.300 | 8.660 | 9.250 | 875,451 | +0.45(+5.11%) |
Mar 13, 2018 | 9.150 | 9.925 | 8.500 | 8.800 | 1,075,129 | -0.25(-2.76%) |
Mar 12, 2018 | 9.100 | 8.600 | 9.050 | 737,230 | +0.30(+3.43%) | |
Mar 09, 2018 | 7.900 | 9.250 | 7.800 | 8.750 | 1,273,899 | +0.85(+10.76%) |
Mar 08, 2018 | 7.350 | 7.975 | 7.325 | 7.900 | 538,894 | +0.50(+6.76%) |
Mar 07, 2018 | 6.850 | 7.475 | 6.750 | 7.400 | 732,009 | +0.55(+8.03%) |
Mar 06, 2018 | 6.850 | 6.875 | 6.600 | 6.850 | 523,587 | +0.10(+1.48%) |
Mar 05, 2018 | 6.400 | 6.800 | 6.350 | 6.750 | 907,522 | +0.30(+4.65%) |
Mar 02, 2018 | 5.900 | 6.450 | 5.850 | 6.450 | 696,763 | +0.30(+4.88%) |
Mar 01, 2018 | 6.200 | 6.350 | 6.100 | 6.150 | 901,374 | -0.10(-1.60%) |
Feb 28, 2018 | 6.300 | 6.500 | 6.200 | 6.250 | 410,458 | -0.05(-0.79%) |
Feb 27, 2018 | 6.550 | 6.650 | 6.300 | 6.300 | 336,084 | -0.25(-3.82%) |
Feb 26, 2018 | 6.600 | 6.700 | 6.350 | 6.550 | 278,511 | -0.05(-0.76%) |
Feb 23, 2018 | 6.200 | 6.700 | 6.125 | 6.600 | 553,962 | +0.40(+6.45%) |
Feb 22, 2018 | 6.400 | 6.850 | 6.150 | 6.200 | 650,683 | +0.10(+1.64%) |
Feb 21, 2018 | 6.200 | 6.350 | 6.050 | 6.100 | 922,228 | +0.00(+0.00%) |
Feb 20, 2018 | 6.050 | 6.200 | 6.050 | 6.100 | 344,265 | +0.05(+0.83%) |
Feb 16, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Feb 15, 2018 | 6.250 | 6.275 | 5.975 | 6.100 | 428,979 | -0.15(-2.40%) |
Feb 14, 2018 | 6.150 | 6.200 | 6.100 | 6.250 | 370,744 | +0.05(+0.81%) |
Feb 13, 2018 | 6.150 | 6.275 | 5.950 | 6.200 | 385,607 | -0.05(-0.80%) |
Feb 12, 2018 | 6.100 | 6.325 | 5.950 | 6.250 | 487,867 | +0.15(+2.46%) |
Feb 09, 2018 | 6.150 | 6.250 | 5.825 | 6.100 | 887,433 | +0.05(+0.83%) |
Feb 08, 2018 | 6.300 | 6.300 | 6.050 | 6.050 | 448,110 | -0.25(-3.97%) |
Feb 07, 2018 | 6.250 | 6.350 | 6.200 | 6.300 | 284,526 | +0.05(+0.80%) |
Feb 06, 2018 | 5.900 | 6.350 | 5.850 | 6.250 | 672,663 | +0.03(+0.40%) |
Feb 05, 2018 | 6.050 | 6.400 | 6.000 | 6.225 | 548,233 | +0.07(+1.22%) |
Feb 02, 2018 | 6.250 | 6.550 | 6.100 | 6.150 | 515,955 | -0.10(-1.60%) |