Price History
Date |
Open |
High |
Low |
Close |
Prev Close |
Traded Volume |
31 Jan 2020 |
6.65 |
6.65 |
6.15 |
6.30 |
6.27 |
779641 |
30 Jan 2020 |
6.09 |
6.59 |
5.86 |
6.27 |
6.09 |
1191959 |
29 Jan 2020 |
6.40 |
6.40 |
5.85 |
6.09 |
6.12 |
1547139 |
28 Jan 2020 |
6.70 |
6.70 |
5.85 |
6.12 |
6.24 |
1444202 |
27 Jan 2020 |
6.30 |
6.30 |
6.09 |
6.24 |
6.38 |
1738544 |
24 Jan 2020 |
6.40 |
6.43 |
5.80 |
6.38 |
6.10 |
2066701 |
23 Jan 2020 |
6.38 |
6.38 |
6.03 |
6.10 |
6.18 |
1802359 |
22 Jan 2020 |
6.20 |
6.25 |
5.87 |
6.18 |
6.20 |
1729398 |
21 Jan 2020 |
5.85 |
6.40 |
5.75 |
6.20 |
5.85 |
1625290 |
20 Jan 2020 |
5.98 |
5.98 |
5.69 |
5.85 |
5.78 |
1860934 |
17 Jan 2020 |
5.90 |
5.90 |
5.60 |
5.78 |
6.10 |
1506086 |
16 Jan 2020 |
5.88 |
6.10 |
5.60 |
6.10 |
5.82 |
1411831 |
15 Jan 2020 |
5.53 |
6.00 |
4.73 |
5.82 |
5.73 |
1621017 |
14 Jan 2020 |
5.80 |
6.00 |
5.61 |
5.73 |
5.85 |
3320263 |
13 Jan 2020 |
5.50 |
5.97 |
5.50 |
5.85 |
5.90 |
1948507 |
10 Jan 2020 |
5.48 |
5.96 |
5.10 |
5.90 |
5.38 |
2048844 |
09 Jan 2020 |
5.50 |
5.50 |
5.25 |
5.38 |
5.45 |
1912638 |
08 Jan 2020 |
5.30 |
5.63 |
5.30 |
5.45 |
5.45 |
1475745 |
07 Jan 2020 |
5.66 |
5.74 |
5.20 |
5.45 |
5.60 |
2572894 |
06 Jan 2020 |
5.39 |
5.90 |
4.50 |
5.60 |
5.59 |
2873879 |
03 Jan 2020 |
5.88 |
5.88 |
5.00 |
5.59 |
5.69 |
2418743 |
02 Jan 2020 |
5.42 |
6.23 |
5.22 |
5.69 |
5.58 |
2059369 |
01 Jan 2020 |
5.50 |
5.65 |
5.36 |
5.58 |
5.59 |
2039289 |
31 Dec 2019 |
5.50 |
5.70 |
5.18 |
5.59 |
5.55 |
1900825 |
30 Dec 2019 |
5.60 |
5.60 |
5.30 |
5.55 |
5.53 |
1938200 |
27 Dec 2019 |
4.95 |
5.60 |
4.95 |
5.53 |
4.94 |
2248617 |
26 Dec 2019 |
4.80 |
5.25 |
4.80 |
4.94 |
5.10 |
3914394 |
24 Dec 2019 |
5.00 |
5.89 |
4.86 |
5.10 |
4.93 |
2388661 |
23 Dec 2019 |
5.06 |
5.06 |
4.87 |
4.93 |
5.06 |
1785162 |
20 Dec 2019 |
5.10 |
5.15 |
4.80 |
5.06 |
5.01 |
3938014 |
19 Dec 2019 |
5.74 |
5.74 |
4.91 |
5.01 |
4.94 |
2150893 |
18 Dec 2019 |
5.39 |
5.39 |
4.80 |
4.94 |
4.93 |
2555525 |
17 Dec 2019 |
4.66 |
4.99 |
4.65 |
4.93 |
4.93 |
2913479 |
16 Dec 2019 |
4.75 |
5.00 |
4.55 |
4.93 |
4.76 |
2671003 |
13 Dec 2019 |
4.75 |
4.87 |
4.75 |
4.76 |
4.82 |
1869043 |
12 Dec 2019 |
4.80 |
4.84 |
4.68 |
4.82 |
4.83 |
1458375 |
10 Dec 2019 |
4.65 |
4.80 |
4.62 |
4.79 |
4.67 |
970442 |
09 Dec 2019 |
4.50 |
4.70 |
4.50 |
4.67 |
4.69 |
1415710 |
06 Dec 2019 |
4.69 |
4.81 |
4.46 |
4.69 |
4.66 |
1349451 |
05 Dec 2019 |
3.72 |
4.96 |
3.72 |
4.66 |
4.41 |
1415495 |
04 Dec 2019 |
4.42 |
4.55 |
4.27 |
4.41 |
4.45 |
1608682 |
03 Dec 2019 |
4.50 |
4.50 |
4.13 |
4.45 |
4.37 |
1069184 |
02 Dec 2019 |
4.25 |
4.49 |
4.20 |
4.37 |
4.27 |
572933 |
29 Nov 2019 |
4.20 |
4.40 |
4.06 |
4.27 |
4.19 |
2847148 |
28 Nov 2019 |
3.52 |
4.25 |
3.52 |
4.19 |
3.94 |
1988957 |
27 Nov 2019 |
4.10 |
4.10 |
3.94 |
3.94 |
4.10 |
1993673 |
26 Nov 2019 |
4.09 |
4.20 |
4.05 |
4.10 |
4.01 |
2609754 |
25 Nov 2019 |
4.09 |
4.09 |
3.90 |
4.01 |
4.02 |
2254372 |
22 Nov 2019 |
3.98 |
4.03 |
3.94 |
4.02 |
3.99 |
1246683 |
21 Nov 2019 |
4.02 |
4.04 |
3.94 |
3.99 |
4.02 |
2603573 |
20 Nov 2019 |
4.00 |
4.09 |
3.99 |
4.02 |
3.96 |
1135014 |
19 Nov 2019 |
4.04 |
4.04 |
3.89 |
3.96 |
4.01 |
1606508 |
18 Nov 2019 |
3.35 |
4.60 |
3.35 |
4.01 |
4.08 |
1360894 |
15 Nov 2019 |
4.05 |
4.10 |
3.88 |
4.08 |
3.90 |
1223617 |
14 Nov 2019 |
3.25 |
4.20 |
3.25 |
3.90 |
4.02 |
1328358 |
13 Nov 2019 |
4.00 |
4.40 |
3.85 |
4.02 |
3.97 |
1897079 |
11 Nov 2019 |
3.95 |
4.25 |
3.81 |
3.97 |
3.99 |
1561388 |
08 Nov 2019 |
3.80 |
4.00 |
3.80 |
3.99 |
3.80 |
572501 |
07 Nov 2019 |
3.79 |
3.82 |
3.79 |
3.80 |
3.80 |
407278 |
06 Nov 2019 |
3.79 |
3.81 |
3.79 |
3.80 |
3.75 |
645141 |
05 Nov 2019 |
3.82 |
3.82 |
3.06 |
3.75 |
3.80 |
901225 |
04 Nov 2019 |
3.81 |
3.81 |
3.72 |
3.80 |
3.79 |
755000 |
01 Nov 2019 |
3.75 |
3.80 |
3.71 |
3.79 |
3.75 |
507868 |
31 Oct 2019 |
3.95 |
3.95 |
3.73 |
3.75 |
3.88 |
842910 |
30 Oct 2019 |
3.99 |
4.37 |
3.57 |
3.88 |
3.70 |
650972 |
29 Oct 2019 |
3.50 |
3.80 |
3.40 |
3.70 |
3.67 |
1095482 |
25 Oct 2019 |
3.85 |
3.85 |
3.25 |
3.61 |
3.42 |
819374 |
24 Oct 2019 |
3.51 |
3.90 |
3.26 |
3.42 |
3.37 |
1132072 |
23 Oct 2019 |
3.35 |
3.75 |
3.26 |
3.37 |
3.27 |
1294647 |
22 Oct 2019 |
3.47 |
3.47 |
3.00 |
3.27 |
3.30 |
1391903 |
18 Oct 2019 |
3.15 |
3.34 |
3.06 |
3.30 |
3.13 |
975226 |
17 Oct 2019 |
3.32 |
3.32 |
2.95 |
3.13 |
3.11 |
1020606 |
16 Oct 2019 |
3.28 |
3.33 |
2.95 |
3.11 |
3.21 |
1172425 |
15 Oct 2019 |
3.49 |
3.49 |
3.05 |
3.21 |
3.38 |
1262656 |
14 Oct 2019 |
3.48 |
3.73 |
3.00 |
3.38 |
3.21 |
1007735 |
11 Oct 2019 |
3.20 |
3.50 |
3.10 |
3.21 |
3.15 |
1475017 |
10 Oct 2019 |
3.10 |
3.48 |
2.99 |
3.15 |
3.01 |
2022765 |
09 Oct 2019 |
2.70 |
3.26 |
2.70 |
3.01 |
2.99 |
1627037 |
07 Oct 2019 |
3.00 |
3.15 |
2.51 |
2.99 |
2.87 |
1196859 |
04 Oct 2019 |
2.64 |
2.90 |
2.64 |
2.87 |
2.70 |
1590530 |
03 Oct 2019 |
2.76 |
2.80 |
2.61 |
2.70 |
2.65 |
1049173 |
01 Oct 2019 |
2.46 |
2.65 |
2.46 |
2.65 |
2.60 |
919418 |
30 Sep 2019 |
2.58 |
2.65 |
2.38 |
2.60 |
2.61 |
1205699 |
27 Sep 2019 |
2.50 |
2.65 |
2.48 |
2.61 |
2.62 |
668235 |
26 Sep 2019 |
2.69 |
2.69 |
2.46 |
2.62 |
2.58 |
1330645 |
25 Sep 2019 |
2.56 |
2.79 |
2.46 |
2.58 |
2.76 |
1450260 |
24 Sep 2019 |
2.73 |
2.95 |
2.52 |
2.76 |
2.68 |
2109712 |
23 Sep 2019 |
2.36 |
2.88 |
2.36 |
2.68 |
2.42 |
1729502 |
20 Sep 2019 |
2.10 |
2.49 |
2.10 |
2.42 |
2.34 |
1672327 |
19 Sep 2019 |
2.60 |
2.68 |
2.30 |
2.34 |
2.55 |
2486443 |
18 Sep 2019 |
2.65 |
2.95 |
2.20 |
2.55 |
2.60 |
2251356 |
17 Sep 2019 |
2.70 |
2.99 |
2.44 |
2.60 |
2.56 |
1536114 |
16 Sep 2019 |
2.60 |
2.75 |
2.43 |
2.56 |
2.62 |
1503538 |
13 Sep 2019 |
2.45 |
2.90 |
2.43 |
2.62 |
2.57 |
1812595 |
12 Sep 2019 |
2.55 |
2.85 |
2.40 |
2.57 |
2.46 |
2892509 |
11 Sep 2019 |
2.40 |
2.74 |
2.35 |
2.46 |
2.40 |
1904591 |
09 Sep 2019 |
2.39 |
2.48 |
2.22 |
2.40 |
2.41 |
2307855 |
06 Sep 2019 |
2.35 |
2.48 |
2.26 |
2.41 |
2.41 |
1231243 |
05 Sep 2019 |
2.22 |
2.58 |
2.18 |
2.41 |
2.43 |
1646913 |
04 Sep 2019 |
2.13 |
2.57 |
2.13 |
2.43 |
2.33 |
1379251 |
03 Sep 2019 |
2.13 |
2.45 |
1.85 |
2.33 |
2.14 |
1790331 |
30 Aug 2019 |
2.25 |
2.45 |
2.12 |
2.14 |
2.06 |
1023178 |
29 Aug 2019 |
2.00 |
2.36 |
2.00 |
2.06 |
2.33 |
1847648 |
28 Aug 2019 |
2.23 |
2.54 |
2.18 |
2.33 |
2.42 |
2433711 |
27 Aug 2019 |
2.17 |
2.69 |
2.17 |
2.42 |
2.44 |
1827818 |
26 Aug 2019 |
2.06 |
2.55 |
2.06 |
2.44 |
2.48 |
1902596 |
23 Aug 2019 |
2.25 |
2.62 |
2.20 |
2.48 |
2.35 |
3738990 |
22 Aug 2019 |
2.30 |
2.48 |
2.05 |
2.35 |
2.32 |
2445649 |
21 Aug 2019 |
2.29 |
2.44 |
2.10 |
2.32 |
2.31 |
1475761 |
20 Aug 2019 |
2.43 |
2.49 |
2.05 |
2.31 |
2.35 |
1232208 |
19 Aug 2019 |
2.36 |
2.40 |
2.25 |
2.35 |
2.33 |
1028713 |
16 Aug 2019 |
2.48 |
2.49 |
2.18 |
2.33 |
2.42 |
1513388 |
14 Aug 2019 |
2.50 |
2.50 |
2.22 |
2.42 |
2.45 |
1897669 |
13 Aug 2019 |
2.60 |
2.60 |
2.14 |
2.45 |
2.42 |
1651132 |
09 Aug 2019 |
2.70 |
2.70 |
2.31 |
2.42 |
2.54 |
1427876 |
08 Aug 2019 |
2.20 |
2.75 |
2.20 |
2.54 |
2.58 |
1277255 |
07 Aug 2019 |
2.80 |
2.80 |
2.21 |
2.58 |
2.62 |
1927537 |
06 Aug 2019 |
2.60 |
2.70 |
2.41 |
2.62 |
2.63 |
1742341 |
05 Aug 2019 |
2.62 |
2.72 |
2.36 |
2.63 |
2.62 |
1281117 |
02 Aug 2019 |
2.80 |
2.80 |
2.34 |
2.62 |
2.59 |
2146724 |
01 Aug 2019 |
2.36 |
2.74 |
2.36 |
2.59 |
2.61 |
1508675 |
31 Jul 2019 |
2.80 |
2.90 |
2.41 |
2.61 |
2.65 |
1840735 |
30 Jul 2019 |
2.65 |
2.87 |
2.59 |
2.65 |
2.69 |
2145520 |
29 Jul 2019 |
2.50 |
2.90 |
2.50 |
2.69 |
2.71 |
1601601 |
26 Jul 2019 |
2.82 |
2.82 |
2.63 |
2.71 |
2.68 |
1580915 |
25 Jul 2019 |
2.68 |
2.80 |
2.38 |
2.68 |
2.62 |
1816658 |
24 Jul 2019 |
2.75 |
2.75 |
2.58 |
2.62 |
2.64 |
2278881 |
23 Jul 2019 |
2.64 |
2.74 |
2.55 |
2.64 |
2.60 |
1950881 |
22 Jul 2019 |
2.59 |
2.66 |
2.25 |
2.60 |
2.47 |
1898066 |
19 Jul 2019 |
2.41 |
2.84 |
2.41 |
2.47 |
2.66 |
2636976 |
18 Jul 2019 |
2.62 |
2.74 |
2.40 |
2.66 |
2.63 |
1194636 |
17 Jul 2019 |
2.79 |
2.79 |
2.36 |
2.63 |
2.57 |
1955276 |
16 Jul 2019 |
2.63 |
2.69 |
2.50 |
2.57 |
2.63 |
2192130 |
15 Jul 2019 |
2.65 |
2.83 |
2.42 |
2.63 |
2.63 |
4577845 |
12 Jul 2019 |
2.55 |
2.69 |
2.41 |
2.63 |
2.57 |
2383989 |
11 Jul 2019 |
2.53 |
2.62 |
2.40 |
2.57 |
2.55 |
1549513 |
10 Jul 2019 |
2.32 |
2.78 |
2.32 |
2.55 |
2.53 |
1484309 |
09 Jul 2019 |
2.57 |
2.61 |
2.24 |
2.53 |
2.48 |
1818456 |
08 Jul 2019 |
2.45 |
2.55 |
2.23 |
2.48 |
2.47 |
857833 |
05 Jul 2019 |
2.40 |
2.54 |
2.21 |
2.47 |
2.44 |
1591856 |
04 Jul 2019 |
2.60 |
2.60 |
2.26 |
2.44 |
2.40 |
1778611 |
03 Jul 2019 |
2.10 |
2.51 |
2.10 |
2.40 |
2.29 |
1881722 |
02 Jul 2019 |
2.00 |
2.32 |
2.00 |
2.29 |
2.11 |
1454876 |
01 Jul 2019 |
2.01 |
2.29 |
2.01 |
2.11 |
2.17 |
1079386 |
28 Jun 2019 |
2.38 |
2.38 |
2.00 |
2.17 |
2.19 |
1547296 |
27 Jun 2019 |
2.23 |
2.25 |
1.89 |
2.19 |
2.07 |
1444929 |
26 Jun 2019 |
2.10 |
2.27 |
1.91 |
2.07 |
2.12 |
2361513 |
25 Jun 2019 |
1.98 |
2.28 |
1.98 |
2.12 |
2.19 |
1780648 |
24 Jun 2019 |
2.12 |
2.40 |
2.12 |
2.19 |
2.35 |
1003986 |
21 Jun 2019 |
2.12 |
2.47 |
2.11 |
2.35 |
2.34 |
2051959 |
20 Jun 2019 |
2.23 |
2.49 |
2.23 |
2.34 |
2.47 |
1917351 |
19 Jun 2019 |
2.35 |
2.65 |
2.30 |
2.47 |
2.50 |
1007630 |
18 Jun 2019 |
2.41 |
2.80 |
2.41 |
2.50 |
2.65 |
1925545 |
17 Jun 2019 |
2.65 |
2.93 |
2.46 |
2.65 |
2.72 |
1789026 |
14 Jun 2019 |
2.79 |
2.80 |
2.35 |
2.72 |
2.57 |
3374530 |
13 Jun 2019 |
2.26 |
2.69 |
2.26 |
2.57 |
2.51 |
1919371 |
12 Jun 2019 |
2.91 |
2.91 |
2.40 |
2.51 |
2.66 |
1404945 |
11 Jun 2019 |
2.93 |
2.93 |
2.44 |
2.66 |
2.71 |
1358511 |
10 Jun 2019 |
2.73 |
2.95 |
2.63 |
2.71 |
2.91 |
126914 |
07 Jun 2019 |
3.08 |
3.08 |
2.82 |
2.91 |
2.96 |
1067936 |
06 Jun 2019 |
3.02 |
3.02 |
2.77 |
2.96 |
2.91 |
1480978 |
04 Jun 2019 |
2.96 |
3.05 |
2.78 |
2.91 |
2.91 |
1708081 |
03 Jun 2019 |
2.95 |
2.95 |
2.70 |
2.91 |
2.84 |
1203722 |
31 May 2019 |
2.99 |
3.00 |
2.80 |
2.84 |
2.94 |
968861 |
30 May 2019 |
2.94 |
3.09 |
2.94 |
2.94 |
3.09 |
1023095 |
29 May 2019 |
3.00 |
3.21 |
2.91 |
3.09 |
3.06 |
1579117 |
28 May 2019 |
3.12 |
3.12 |
2.98 |
3.06 |
3.13 |
944212 |
27 May 2019 |
2.89 |
3.18 |
2.89 |
3.13 |
3.03 |
1033527 |
24 May 2019 |
3.25 |
3.25 |
2.95 |
3.03 |
3.10 |
1222124 |
23 May 2019 |
3.24 |
3.24 |
3.05 |
3.10 |
3.19 |
1148737 |
22 May 2019 |
3.15 |
3.25 |
2.97 |
3.19 |
3.12 |
922912 |
21 May 2019 |
3.32 |
3.32 |
3.05 |
3.12 |
3.18 |
1040737 |
20 May 2019 |
3.27 |
3.32 |
3.17 |
3.18 |
3.33 |
743644 |
17 May 2019 |
3.45 |
3.58 |
3.26 |
3.33 |
3.43 |
1520710 |
16 May 2019 |
3.35 |
3.45 |
3.16 |
3.43 |
3.32 |
1334322 |
15 May 2019 |
3.49 |
3.49 |
3.21 |
3.32 |
3.36 |
873294 |
14 May 2019 |
3.20 |
3.42 |
3.10 |
3.36 |
3.26 |
742675 |
13 May 2019 |
3.33 |
3.38 |
3.11 |
3.26 |
3.27 |
641917 |
10 May 2019 |
3.41 |
3.41 |
3.09 |
3.27 |
3.25 |
891097 |
09 May 2019 |
3.37 |
3.37 |
3.10 |
3.25 |
3.22 |
900290 |
08 May 2019 |
3.22 |
3.54 |
3.22 |
3.22 |
3.38 |
817604 |
07 May 2019 |
3.47 |
3.59 |
3.36 |
3.38 |
3.53 |
1091512 |
06 May 2019 |
3.50 |
3.60 |
3.34 |
3.53 |
3.51 |
1311860 |
03 May 2019 |
3.55 |
3.55 |
3.30 |
3.51 |
3.47 |
1205503 |
02 May 2019 |
3.40 |
3.52 |
3.34 |
3.47 |
3.49 |
1091371 |
30 Apr 2019 |
3.32 |
3.65 |
3.32 |
3.49 |
3.48 |
1056587 |
26 Apr 2019 |
3.36 |
3.54 |
3.28 |
3.48 |
3.45 |
353059 |
25 Apr 2019 |
3.63 |
3.63 |
3.44 |
3.45 |
3.47 |
292295 |
24 Apr 2019 |
3.67 |
3.68 |
3.34 |
3.47 |
3.51 |
512356 |
23 Apr 2019 |
3.27 |
3.59 |
3.27 |
3.51 |
3.43 |
842748 |
22 Apr 2019 |
3.30 |
3.44 |
3.15 |
3.43 |
3.28 |
535921 |
18 Apr 2019 |
3.14 |
3.38 |
3.14 |
3.28 |
3.30 |
581441 |
16 Apr 2019 |
3.13 |
3.45 |
3.13 |
3.30 |
3.29 |
561224 |
15 Apr 2019 |
3.09 |
3.41 |
3.09 |
3.29 |
3.25 |
622925 |
12 Apr 2019 |
3.36 |
3.37 |
3.06 |
3.25 |
3.22 |
674694 |
11 Apr 2019 |
3.20 |
3.39 |
3.09 |
3.22 |
3.25 |
969133 |
10 Apr 2019 |
3.47 |
3.47 |
3.16 |
3.25 |
3.32 |
308084 |
09 Apr 2019 |
3.41 |
3.43 |
3.13 |
3.32 |
3.29 |
650486 |
08 Apr 2019 |
3.35 |
3.41 |
3.23 |
3.29 |
3.39 |
743935 |
05 Apr 2019 |
3.56 |
3.56 |
3.36 |
3.39 |
3.53 |
682997 |
04 Apr 2019 |
3.70 |
3.70 |
3.40 |
3.53 |
3.57 |
710303 |
03 Apr 2019 |
3.58 |
3.59 |
3.52 |
3.57 |
3.60 |
541865 |
02 Apr 2019 |
3.50 |
3.60 |
3.42 |
3.60 |
3.60 |
190978 |
01 Apr 2019 |
3.55 |
3.60 |
3.55 |
3.60 |
3.57 |
79399 |
29 Mar 2019 |
3.68 |
3.68 |
3.36 |
3.57 |
3.53 |
477847 |
28 Mar 2019 |
3.63 |
3.78 |
3.46 |
3.53 |
3.64 |
524394 |
27 Mar 2019 |
3.79 |
3.79 |
3.58 |
3.64 |
3.76 |
676400 |
26 Mar 2019 |
3.75 |
3.85 |
3.67 |
3.76 |
3.69 |
280727 |
25 Mar 2019 |
4.00 |
4.00 |
3.64 |
3.69 |
3.82 |
553165 |
22 Mar 2019 |
3.76 |
3.89 |
3.61 |
3.82 |
3.72 |
154735 |
20 Mar 2019 |
3.63 |
3.84 |
3.62 |
3.72 |
3.75 |
575518 |
19 Mar 2019 |
3.79 |
3.85 |
3.62 |
3.75 |
3.78 |
338030 |
18 Mar 2019 |
3.80 |
3.88 |
3.52 |
3.78 |
3.70 |
604049 |
15 Mar 2019 |
3.75 |
3.90 |
3.54 |
3.70 |
3.72 |
634687 |
14 Mar 2019 |
3.65 |
3.75 |
3.55 |
3.72 |
3.61 |
272698 |
13 Mar 2019 |
3.78 |
3.78 |
3.57 |
3.61 |
3.61 |
274870 |
12 Mar 2019 |
3.66 |
3.67 |
3.34 |
3.61 |
3.51 |
459669 |
11 Mar 2019 |
3.30 |
3.55 |
3.23 |
3.51 |
3.40 |
597768 |
08 Mar 2019 |
3.66 |
3.67 |
3.40 |
3.40 |
3.57 |
260392 |
07 Mar 2019 |
3.74 |
3.74 |
3.52 |
3.57 |
3.70 |
568494 |
06 Mar 2019 |
3.70 |
3.77 |
3.54 |
3.70 |
3.70 |
737656 |
05 Mar 2019 |
3.46 |
3.79 |
3.46 |
3.70 |
3.64 |
1128308 |
01 Mar 2019 |
3.79 |
3.80 |
3.60 |
3.64 |
3.78 |
574164 |
28 Feb 2019 |
3.75 |
3.80 |
3.68 |
3.78 |
3.73 |
905193 |
27 Feb 2019 |
3.90 |
3.94 |
3.73 |
3.73 |
3.92 |
526879 |
26 Feb 2019 |
3.93 |
3.98 |
3.90 |
3.92 |
3.86 |
555731 |
25 Feb 2019 |
4.09 |
4.15 |
3.59 |
3.86 |
3.98 |
692917 |
22 Feb 2019 |
4.25 |
4.38 |
3.98 |
3.98 |
4.42 |
257833 |
21 Feb 2019 |
4.25 |
4.99 |
4.25 |
4.42 |
4.72 |
619128 |
20 Feb 2019 |
4.72 |
5.24 |
4.72 |
4.72 |
5.24 |
3852 |
19 Feb 2019 |
4.50 |
5.39 |
4.50 |
5.24 |
4.99 |
103652 |
18 Feb 2019 |
5.43 |
5.43 |
4.87 |
4.99 |
4.96 |
257067 |
15 Feb 2019 |
5.11 |
5.11 |
4.95 |
4.96 |
4.65 |
37102 |
14 Feb 2019 |
5.58 |
5.58 |
4.63 |
4.65 |
5.14 |
232002 |
13 Feb 2019 |
5.14 |
5.14 |
5.12 |
5.14 |
4.99 |
150000 |
12 Feb 2019 |
5.05 |
5.05 |
4.50 |
4.99 |
5.00 |
210000 |
11 Feb 2019 |
4.25 |
5.00 |
4.25 |
5.00 |
4.64 |
120000 |
08 Feb 2019 |
5.10 |
5.14 |
4.64 |
4.64 |
5.15 |
240000 |
07 Feb 2019 |
5.15 |
5.15 |
5.14 |
5.15 |
5.11 |
90000 |
06 Feb 2019 |
5.10 |
5.11 |
5.09 |
5.11 |
5.20 |
90000 |
05 Feb 2019 |
5.10 |
5.21 |
5.10 |
5.20 |
5.28 |
120000 |
04 Feb 2019 |
5.15 |
5.28 |
5.15 |
5.28 |
5.30 |
90000 |
01 Feb 2019 |
5.10 |
5.31 |
5.10 |
5.30 |
5.27 |
150000 |
31 Jan 2019 |
5.32 |
5.32 |
5.20 |
5.27 |
5.22 |
210000 |
30 Jan 2019 |
5.25 |
5.29 |
5.00 |
5.22 |
5.26 |
240000 |
29 Jan 2019 |
5.00 |
5.26 |
5.00 |
5.26 |
5.21 |
90000 |
28 Jan 2019 |
5.05 |
5.21 |
5.05 |
5.21 |
5.20 |
90000 |
25 Jan 2019 |
5.05 |
5.21 |
5.05 |
5.20 |
5.20 |
150000 |
24 Jan 2019 |
5.00 |
5.31 |
5.00 |
5.20 |
5.20 |
150000 |
23 Jan 2019 |
5.00 |
5.32 |
5.00 |
5.20 |
5.22 |
150000 |
22 Jan 2019 |
4.90 |
5.22 |
4.90 |
5.22 |
5.03 |
90000 |
21 Jan 2019 |
5.02 |
5.03 |
5.02 |
5.03 |
4.83 |
60000 |
18 Jan 2019 |
4.83 |
4.83 |
4.83 |
4.83 |
5.08 |
90000 |
17 Jan 2019 |
5.20 |
5.20 |
5.00 |
5.08 |
5.10 |
450000 |
16 Jan 2019 |
5.20 |
5.20 |
5.10 |
5.10 |
5.25 |
180000 |
15 Jan 2019 |
5.30 |
5.30 |
4.87 |
5.25 |
5.12 |
270000 |
14 Jan 2019 |
5.05 |
5.15 |
5.05 |
5.12 |
4.98 |
210000 |
11 Jan 2019 |
4.95 |
4.99 |
4.90 |
4.98 |
4.85 |
210000 |
10 Jan 2019 |
4.85 |
4.90 |
4.75 |
4.85 |
4.71 |
240000 |
09 Jan 2019 |
4.70 |
4.71 |
4.60 |
4.71 |
4.30 |
90000 |
08 Jan 2019 |
4.40 |
4.41 |
3.70 |
4.30 |
4.06 |
330000 |
07 Jan 2019 |
4.34 |
4.34 |
3.95 |
4.06 |
4.00 |
240000 |
04 Jan 2019 |
3.38 |
4.10 |
3.38 |
4.00 |
3.75 |
240000 |
03 Jan 2019 |
3.75 |
3.75 |
3.75 |
3.75 |
4.68 |
30000 |
02 Jan 2019 |
4.08 |
5.10 |
4.08 |
4.68 |
5.10 |
810000 |
01 Jan 2019 |
4.27 |
5.93 |
4.27 |
5.10 |
5.33 |
480000 |
31 Dec 2018 |
6.25 |
6.60 |
4.96 |
5.33 |
6.20 |
570000 |
28 Dec 2018 |
6.50 |
6.50 |
6.20 |
6.20 |
6.45 |
270000 |
27 Dec 2018 |
7.00 |
7.00 |
6.00 |
6.45 |
6.09 |
390000 |
26 Dec 2018 |
6.40 |
6.60 |
5.50 |
6.09 |
6.45 |
450000 |
24 Dec 2018 |
6.55 |
6.56 |
6.45 |
6.45 |
6.42 |
150000 |
21 Dec 2018 |
6.50 |
6.60 |
6.40 |
6.42 |
6.40 |
330000 |
20 Dec 2018 |
6.75 |
6.75 |
6.40 |
6.40 |
7.00 |
600000 |
19 Dec 2018 |
6.75 |
7.00 |
6.50 |
7.00 |
6.50 |
180000 |
18 Dec 2018 |
6.99 |
6.99 |
6.40 |
6.50 |
6.59 |
210000 |
17 Dec 2018 |
6.75 |
6.75 |
6.48 |
6.59 |
6.55 |
450000 |
14 Dec 2018 |
6.40 |
6.55 |
6.35 |
6.55 |
6.55 |
360000 |
13 Dec 2018 |
6.50 |
6.70 |
6.50 |
6.55 |
6.55 |
120000 |
12 Dec 2018 |
6.40 |
6.70 |
6.00 |
6.55 |
6.75 |
360000 |
11 Dec 2018 |
6.50 |
6.75 |
6.40 |
6.75 |
6.49 |
480000 |
07 Dec 2018 |
6.49 |
6.49 |
6.49 |
6.49 |
6.09 |
30000 |
06 Dec 2018 |
6.48 |
6.48 |
6.09 |
6.09 |
5.45 |
390000 |
05 Dec 2018 |
6.97 |
6.97 |
5.45 |
5.45 |
6.81 |
540000 |
04 Dec 2018 |
6.50 |
6.99 |
6.50 |
6.81 |
6.47 |
180000 |
03 Dec 2018 |
6.49 |
6.49 |
6.46 |
6.47 |
6.59 |
180000 |
30 Nov 2018 |
6.59 |
6.59 |
6.57 |
6.59 |
6.59 |
330000 |
29 Nov 2018 |
6.99 |
6.99 |
6.59 |
6.59 |
6.85 |
210000 |
28 Nov 2018 |
7.44 |
7.44 |
6.85 |
6.85 |
6.90 |
330000 |
27 Nov 2018 |
6.98 |
7.00 |
6.75 |
6.90 |
6.88 |
270000 |
26 Nov 2018 |
6.77 |
7.05 |
6.74 |
6.88 |
6.76 |
360000 |
22 Nov 2018 |
6.99 |
6.99 |
6.20 |
6.76 |
6.50 |
420000 |
21 Nov 2018 |
6.20 |
6.50 |
6.15 |
6.50 |
6.35 |
240000 |
20 Nov 2018 |
6.45 |
6.49 |
6.05 |
6.35 |
6.35 |
240000 |
19 Nov 2018 |
6.50 |
6.50 |
6.35 |
6.35 |
6.28 |
210000 |
16 Nov 2018 |
6.50 |
6.50 |
6.24 |
6.28 |
5.80 |
270000 |
15 Nov 2018 |
6.45 |
6.45 |
5.00 |
5.80 |
5.95 |
690000 |
14 Nov 2018 |
6.15 |
6.22 |
5.95 |
5.95 |
6.04 |
180000 |
13 Nov 2018 |
6.00 |
6.04 |
6.00 |
6.04 |
5.90 |
240000 |
12 Nov 2018 |
6.10 |
6.10 |
5.89 |
5.90 |
5.95 |
270000 |
09 Nov 2018 |
6.00 |
6.00 |
5.94 |
5.95 |
5.80 |
300000 |
07 Nov 2018 |
5.60 |
5.95 |
5.60 |
5.80 |
6.00 |
150000 |
06 Nov 2018 |
5.70 |
6.00 |
5.60 |
6.00 |
6.00 |
210000 |
05 Nov 2018 |
5.70 |
6.00 |
5.70 |
6.00 |
5.65 |
180000 |
02 Nov 2018 |
5.75 |
5.82 |
5.65 |
5.65 |
5.65 |
240000 |
01 Nov 2018 |
6.25 |
6.25 |
5.65 |
5.65 |
5.85 |
180000 |
31 Oct 2018 |
5.50 |
6.00 |
4.60 |
5.85 |
5.40 |
510000 |
30 Oct 2018 |
5.40 |
5.50 |
5.35 |
5.40 |
5.30 |
390000 |
29 Oct 2018 |
5.20 |
5.30 |
5.20 |
5.30 |
5.15 |
180000 |
26 Oct 2018 |
5.20 |
5.25 |
5.15 |
5.15 |
5.25 |
180000 |
25 Oct 2018 |
5.00 |
5.49 |
5.00 |
5.25 |
4.99 |
240000 |
24 Oct 2018 |
5.25 |
5.25 |
4.32 |
4.99 |
5.05 |
270000 |
23 Oct 2018 |
4.90 |
5.05 |
4.00 |
5.05 |
5.00 |
270000 |
22 Oct 2018 |
4.85 |
5.00 |
4.85 |
5.00 |
4.80 |
240000 |
19 Oct 2018 |
4.20 |
4.90 |
3.76 |
4.80 |
4.19 |
390000 |
17 Oct 2018 |
4.26 |
4.26 |
4.14 |
4.19 |
4.19 |
180000 |
16 Oct 2018 |
4.25 |
4.25 |
4.17 |
4.19 |
4.18 |
240000 |
15 Oct 2018 |
4.20 |
4.20 |
4.14 |
4.18 |
4.15 |
210000 |
12 Oct 2018 |
4.05 |
4.15 |
4.05 |
4.15 |
4.08 |
180000 |
11 Oct 2018 |
4.10 |
4.10 |
3.95 |
4.08 |
4.09 |
210000 |
10 Oct 2018 |
4.23 |
4.23 |
3.77 |
4.09 |
3.97 |
540000 |
09 Oct 2018 |
4.40 |
4.40 |
3.77 |
3.97 |
3.77 |
330000 |
08 Oct 2018 |
4.13 |
4.13 |
3.77 |
3.77 |
4.09 |
270000 |
05 Oct 2018 |
4.06 |
4.09 |
4.06 |
4.09 |
4.05 |
210000 |
04 Oct 2018 |
3.95 |
4.05 |
3.95 |
4.05 |
4.05 |
210000 |
03 Oct 2018 |
3.90 |
4.05 |
3.88 |
4.05 |
3.88 |
180000 |
01 Oct 2018 |
3.90 |
3.95 |
3.50 |
3.88 |
3.89 |
390000 |
28 Sep 2018 |
3.85 |
3.89 |
3.75 |
3.89 |
3.84 |
270000 |
27 Sep 2018 |
3.85 |
3.86 |
3.84 |
3.84 |
3.75 |
90000 |
26 Sep 2018 |
3.70 |
3.75 |
3.60 |
3.75 |
3.65 |
180000 |
25 Sep 2018 |
3.65 |
3.70 |
3.58 |
3.65 |
3.49 |
120000 |
24 Sep 2018 |
3.35 |
3.50 |
3.00 |
3.49 |
3.40 |
360000 |
21 Sep 2018 |
3.50 |
3.50 |
3.23 |
3.40 |
3.49 |
270000 |
19 Sep 2018 |
3.40 |
3.49 |
3.30 |
3.49 |
3.23 |
240000 |
18 Sep 2018 |
3.40 |
3.60 |
3.23 |
3.23 |
3.45 |
540000 |
17 Sep 2018 |
3.50 |
3.50 |
3.35 |
3.45 |
3.25 |
180000 |
14 Sep 2018 |
3.20 |
3.25 |
3.05 |
3.25 |
3.11 |
870000 |
12 Sep 2018 |
3.15 |
3.15 |
3.10 |
3.11 |
3.14 |
180000 |
11 Sep 2018 |
3.15 |
3.15 |
3.10 |
3.14 |
3.14 |
180000 |
10 Sep 2018 |
3.20 |
3.20 |
3.11 |
3.14 |
3.04 |
180000 |
07 Sep 2018 |
3.00 |
3.10 |
3.00 |
3.04 |
3.03 |
210000 |
06 Sep 2018 |
3.02 |
3.05 |
3.00 |
3.03 |
2.98 |
210000 |
05 Sep 2018 |
3.03 |
3.04 |
2.95 |
2.98 |
3.01 |
510000 |
04 Sep 2018 |
3.05 |
3.14 |
2.90 |
3.01 |
3.03 |
330000 |
03 Sep 2018 |
3.09 |
3.12 |
3.00 |
3.03 |
3.08 |
300000 |
31 Aug 2018 |
3.11 |
3.14 |
3.08 |
3.08 |
3.09 |
480000 |
30 Aug 2018 |
3.06 |
3.10 |
3.02 |
3.09 |
3.03 |
300000 |
29 Aug 2018 |
3.00 |
3.05 |
2.95 |
3.03 |
2.99 |
300000 |
28 Aug 2018 |
2.95 |
2.99 |
2.90 |
2.99 |
2.93 |
90000 |
27 Aug 2018 |
2.95 |
2.95 |
2.85 |
2.93 |
2.84 |
330000 |
24 Aug 2018 |
3.01 |
3.01 |
2.84 |
2.84 |
3.00 |
210000 |
23 Aug 2018 |
3.00 |
3.05 |
2.99 |
3.00 |
2.90 |
390000 |
21 Aug 2018 |
2.80 |
2.90 |
2.80 |
2.90 |
2.76 |
210000 |
20 Aug 2018 |
2.80 |
2.80 |
2.73 |
2.76 |
2.75 |
390000 |
17 Aug 2018 |
2.53 |
2.75 |
2.53 |
2.75 |
2.53 |
210000 |
16 Aug 2018 |
2.55 |
2.55 |
2.50 |
2.53 |
2.48 |
1260000 |
14 Aug 2018 |
2.39 |
2.50 |
2.38 |
2.48 |
2.37 |
1470000 |
13 Aug 2018 |
2.35 |
2.37 |
2.25 |
2.37 |
2.35 |
630000 |
10 Aug 2018 |
2.28 |
2.35 |
2.25 |
2.35 |
2.29 |
1500000 |
09 Aug 2018 |
2.35 |
2.35 |
2.27 |
2.29 |
2.30 |
1110000 |
08 Aug 2018 |
2.30 |
2.32 |
2.29 |
2.30 |
2.25 |
480000 |
07 Aug 2018 |
2.27 |
2.29 |
2.24 |
2.25 |
2.26 |
600000 |
06 Aug 2018 |
2.27 |
2.27 |
2.25 |
2.26 |
2.25 |
390000 |
03 Aug 2018 |
2.10 |
2.25 |
2.10 |
2.25 |
2.09 |
1020000 |
02 Aug 2018 |
2.00 |
2.12 |
2.00 |
2.09 |
2.13 |
1350000 |
01 Aug 2018 |
2.10 |
2.14 |
2.04 |
2.13 |
2.16 |
1080000 |
31 Jul 2018 |
2.21 |
2.30 |
2.15 |
2.16 |
2.28 |
870000 |
30 Jul 2018 |
2.15 |
2.28 |
2.15 |
2.28 |
2.09 |
630000 |
27 Jul 2018 |
2.10 |
2.10 |
1.95 |
2.09 |
1.95 |
660000 |
26 Jul 2018 |
1.95 |
2.00 |
1.87 |
1.95 |
2.02 |
240000 |
25 Jul 2018 |
1.90 |
2.02 |
1.80 |
2.02 |
1.86 |
660000 |
24 Jul 2018 |
1.85 |
1.87 |
1.80 |
1.86 |
1.82 |
570000 |
23 Jul 2018 |
1.80 |
1.83 |
1.78 |
1.82 |
1.85 |
390000 |
20 Jul 2018 |
1.75 |
1.85 |
1.75 |
1.85 |
1.71 |
150000 |
19 Jul 2018 |
1.76 |
1.76 |
1.71 |
1.71 |
1.75 |
210000 |
11 Jul 2018 |
1.75 |
1.77 |
1.75 |
1.75 |
1.75 |
450000 |
09 Jul 2018 |
1.75 |
1.75 |
1.75 |
1.75 |
1.75 |
120000 |
08 Jun 2018 |
1.75 |
1.75 |
1.75 |
1.75 |
1.75 |
30000 |
07 Jun 2018 |
1.75 |
1.75 |
1.75 |
1.75 |
1.77 |
180000 |
06 Jun 2018 |
1.77 |
1.77 |
1.77 |
1.77 |
1.86 |
390000 |
21 May 2018 |
1.86 |
1.86 |
1.86 |
1.86 |
1.86 |
30000 |
18 May 2018 |
1.88 |
1.88 |
1.86 |
1.86 |
1.95 |
120000 |
11 May 2018 |
1.95 |
1.95 |
1.95 |
1.95 |
1.95 |
120000 |
09 May 2018 |
1.95 |
1.95 |
1.95 |
1.95 |
2.05 |
60000 |
07 May 2018 |
2.10 |
2.10 |
2.05 |
2.05 |
2.15 |
60000 |
04 May 2018 |
2.15 |
2.15 |
2.15 |
2.15 |
2.20 |
30000 |
02 May 2018 |
2.20 |
2.20 |
2.20 |
2.20 |
2.15 |
240000 |
27 Apr 2018 |
2.15 |
2.15 |
2.15 |
2.15 |
2.05 |
30000 |
26 Apr 2018 |
2.15 |
2.15 |
2.05 |
2.05 |
2.10 |
90000 |
25 Apr 2018 |
2.10 |
2.10 |
2.10 |
2.10 |
2.00 |
270000 |
18 Apr 2018 |
1.95 |
2.00 |
1.95 |
2.00 |
2.00 |
60000 |
17 Apr 2018 |
1.95 |
2.00 |
1.95 |
2.00 |
19.30 |
90000 |
16 Apr 2018 |
21.15 |
21.15 |
19.25 |
19.30 |
20.15 |
27000 |
13 Apr 2018 |
21.10 |
21.20 |
20.15 |
20.15 |
21.20 |
21000 |
12 Apr 2018 |
21.65 |
21.75 |
20.65 |
21.20 |
21.60 |
33000 |
11 Apr 2018 |
21.50 |
21.60 |
21.50 |
21.60 |
21.40 |
15000 |
06 Apr 2018 |
21.35 |
21.40 |
21.35 |
21.40 |
21.30 |
33000 |
05 Apr 2018 |
21.30 |
21.30 |
21.30 |
21.30 |
21.70 |
6000 |
04 Apr 2018 |
21.70 |
21.70 |
21.70 |
21.70 |
21.60 |
18000 |
03 Apr 2018 |
21.60 |
21.60 |
21.60 |
21.60 |
21.50 |
24000 |
23 Mar 2018 |
21.50 |
21.50 |
21.50 |
21.50 |
21.90 |
24000 |
16 Mar 2018 |
21.90 |
21.90 |
21.90 |
21.90 |
22.32 |
21000 |