Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.643 | 4.782 | 4.560 | 4.690 | 1,123,987 | +0.07(+1.60%) |
Apr 29, 2019 | 4.634 | 4.773 | 4.514 | 4.616 | 1,166,108 | +0.03(+0.60%) |
Apr 26, 2019 | 4.893 | 5.123 | 4.551 | 4.588 | 2,169,845 | -0.21(-4.42%) |
Apr 25, 2019 | 4.588 | 4.874 | 3.970 | 4.800 | 6,802,759 | +0.15(+3.17%) |
Apr 24, 2019 | 5.234 | 5.262 | 4.643 | 4.653 | 3,002,015 | -0.63(-11.89%) |
Apr 23, 2019 | 5.225 | 5.447 | 5.096 | 5.280 | 1,073,893 | +0.16(+3.06%) |
Apr 22, 2019 | 5.271 | 5.382 | 5.077 | 5.123 | 1,462,949 | -0.09(-1.77%) |
Apr 18, 2019 | 5.622 | 5.742 | 5.096 | 5.216 | 1,280,393 | -0.43(-7.68%) |
Apr 17, 2019 | 5.631 | 5.862 | 5.419 | 5.650 | 1,712,133 | +0.06(+1.16%) |
Apr 16, 2019 | 5.640 | 5.852 | 5.557 | 5.585 | 1,344,597 | -0.04(-0.66%) |
Apr 15, 2019 | 5.530 | 5.779 | 5.428 | 5.622 | 1,989,776 | +0.12(+2.18%) |
Apr 12, 2019 | 5.437 | 5.622 | 5.351 | 5.502 | 2,109,941 | +0.04(+0.68%) |
Apr 11, 2019 | 5.465 | 5.530 | 5.262 | 5.465 | 1,692,481 | +0.01(+0.17%) |
Apr 10, 2019 | 5.511 | 5.668 | 5.345 | 5.456 | 1,891,305 | -0.06(-1.01%) |
Apr 09, 2019 | 5.853 | 5.899 | 5.327 | 5.511 | 1,972,564 | -0.37(-6.28%) |
Apr 08, 2019 | 5.493 | 5.936 | 5.493 | 5.880 | 1,385,935 | +0.36(+6.52%) |
Apr 05, 2019 | 5.484 | 5.724 | 5.391 | 5.520 | 1,281,368 | +0.09(+1.70%) |
Apr 04, 2019 | 5.336 | 5.539 | 5.225 | 5.428 | 946,516 | +0.06(+1.03%) |
Apr 03, 2019 | 5.576 | 5.705 | 5.308 | 5.373 | 776,207 | -0.18(-3.32%) |
Apr 02, 2019 | 5.714 | 5.770 | 5.456 | 5.557 | 658,950 | -0.17(-2.90%) |
Apr 01, 2019 | 5.779 | 5.945 | 5.631 | 5.724 | 2,396,457 | +0.11(+1.97%) |
Mar 29, 2019 | 5.733 | 5.834 | 5.604 | 5.613 | 1,175,319 | -0.07(-1.30%) |
Mar 28, 2019 | 5.576 | 5.733 | 5.474 | 5.687 | 1,220,293 | +0.10(+1.82%) |
Mar 27, 2019 | 5.613 | 5.788 | 5.336 | 5.585 | 2,566,213 | -0.13(-2.26%) |
Mar 26, 2019 | 6.148 | 6.342 | 5.705 | 5.714 | 1,752,119 | -0.47(-7.61%) |
Mar 25, 2019 | 6.019 | 6.439 | 6.019 | 6.185 | 1,349,104 | +0.17(+2.76%) |
Mar 22, 2019 | 6.490 | 6.540 | 5.954 | 6.019 | 2,401,442 | -0.62(-9.32%) |
Mar 21, 2019 | 6.868 | 6.970 | 6.582 | 6.637 | 1,238,018 | -0.23(-3.36%) |
Mar 20, 2019 | 7.044 | 7.228 | 6.711 | 6.868 | 1,391,339 | -0.19(-2.75%) |
Mar 19, 2019 | 7.478 | 7.754 | 6.988 | 7.062 | 1,665,501 | -0.32(-4.38%) |
Mar 18, 2019 | 7.062 | 7.441 | 7.025 | 7.385 | 1,365,645 | +0.31(+4.44%) |
Mar 15, 2019 | 6.813 | 7.154 | 6.776 | 7.071 | 1,446,130 | +0.36(+5.36%) |
Mar 14, 2019 | 6.850 | 6.951 | 6.670 | 6.711 | 411,661 | -0.16(-2.28%) |
Mar 13, 2019 | 6.914 | 7.025 | 6.721 | 6.868 | 931,819 | -0.03(-0.40%) |
Mar 12, 2019 | 6.988 | 7.071 | 6.757 | 6.896 | 714,145 | -0.07(-1.06%) |
Mar 11, 2019 | 7.154 | 7.385 | 6.924 | 6.970 | 1,155,678 | -0.02(-0.26%) |
Mar 08, 2019 | 6.868 | 7.431 | 6.859 | 6.988 | 1,575,902 | +0.24(+3.56%) |
Mar 07, 2019 | 6.970 | 7.247 | 6.647 | 6.748 | 1,310,792 | -0.21(-3.05%) |
Mar 06, 2019 | 7.505 | 7.519 | 6.914 | 6.961 | 1,584,202 | -0.60(-7.94%) |
Mar 05, 2019 | 7.551 | 7.671 | 7.431 | 7.561 | 349,916 | +0.06(+0.86%) |
Mar 04, 2019 | 7.625 | 7.793 | 7.358 | 7.496 | 590,858 | -0.13(-1.69%) |
Mar 01, 2019 | 8.308 | 8.428 | 7.579 | 7.625 | 1,606,450 | -0.61(-7.40%) |
Feb 28, 2019 | 8.493 | 8.613 | 8.013 | 8.235 | 1,248,519 | -0.19(-2.30%) |
Feb 27, 2019 | 8.862 | 8.973 | 8.410 | 8.428 | 775,244 | -0.42(-4.80%) |
Feb 26, 2019 | 8.844 | 8.955 | 8.631 | 8.853 | 404,070 | -0.04(-0.42%) |
Feb 25, 2019 | 9.379 | 9.582 | 8.788 | 8.890 | 826,313 | -0.38(-4.08%) |
Feb 22, 2019 | 8.788 | 9.287 | 8.742 | 9.268 | 1,642,413 | +0.59(+6.81%) |
Feb 21, 2019 | 8.779 | 8.871 | 8.558 | 8.678 | 753,026 | -0.26(-2.89%) |
Feb 20, 2019 | 9.259 | 9.582 | 8.798 | 8.936 | 1,167,862 | -0.27(-2.91%) |
Feb 19, 2019 | 9.721 | 9.841 | 9.139 | 9.204 | 1,289,636 | -0.61(-6.21%) |
Feb 15, 2019 | 10.03 | 10.03 | 9.564 | 9.813 | 817,415 | -0.18(-1.76%) |
Feb 14, 2019 | 9.665 | 10.01 | 9.601 | 9.989 | 439,468 | +0.22(+2.27%) |
Feb 13, 2019 | 10.16 | 10.29 | 9.739 | 9.767 | 396,455 | -0.41(-3.99%) |
Feb 12, 2019 | 10.13 | 10.39 | 10.11 | 10.17 | 694,939 | +0.18(+1.85%) |
Feb 11, 2019 | 9.970 | 10.07 | 9.730 | 9.989 | 225,525 | +0.03(+0.28%) |
Feb 08, 2019 | 9.832 | 10.02 | 9.472 | 9.961 | 703,675 | +0.15(+1.51%) |
Feb 07, 2019 | 9.804 | 9.887 | 9.268 | 9.813 | 885,157 | -0.12(-1.21%) |
Feb 06, 2019 | 10.26 | 10.39 | 9.878 | 9.933 | 1,061,912 | -0.51(-4.86%) |
Feb 05, 2019 | 10.42 | 10.73 | 10.20 | 10.44 | 1,068,096 | +0.01(+0.09%) |
Feb 04, 2019 | 9.832 | 10.55 | 9.832 | 10.43 | 1,434,772 | +0.54(+5.51%) |
Feb 01, 2019 | 9.573 | 9.933 | 9.324 | 9.887 | 628,931 | +0.20(+2.10%) |
Jan 31, 2019 | 9.592 | 9.813 | 9.305 | 9.684 | 1,015,765 | +0.18(+1.94%) |
Jan 30, 2019 | 9.213 | 9.499 | 9.084 | 9.499 | 944,199 | +0.35(+3.83%) |
Jan 29, 2019 | 9.121 | 9.232 | 8.881 | 9.148 | 707,847 | +0.11(+1.23%) |
Jan 28, 2019 | 8.604 | 9.102 | 8.438 | 9.038 | 790,756 | +0.32(+3.71%) |
Jan 25, 2019 | 8.659 | 8.839 | 8.576 | 8.715 | 689,484 | +0.18(+2.16%) |
Jan 24, 2019 | 8.622 | 8.853 | 8.493 | 8.530 | 1,258,864 | -0.12(-1.39%) |
Jan 23, 2019 | 8.558 | 8.668 | 8.410 | 8.650 | 406,138 | +0.19(+2.29%) |
Jan 22, 2019 | 8.696 | 8.696 | 8.281 | 8.456 | 1,015,862 | -0.28(-3.17%) |
Jan 18, 2019 | 8.585 | 8.816 | 8.318 | 8.733 | 860,528 | +0.24(+2.83%) |
Jan 17, 2019 | 8.475 | 8.558 | 8.271 | 8.493 | 614,730 | +0.00(+0.00%) |
Jan 16, 2019 | 8.678 | 8.936 | 8.447 | 8.493 | 747,365 | -0.17(-1.92%) |
Jan 15, 2019 | 8.668 | 8.908 | 8.558 | 8.659 | 697,171 | -0.03(-0.32%) |
Jan 14, 2019 | 8.881 | 8.927 | 8.678 | 8.687 | 306,510 | -0.22(-2.49%) |
Jan 11, 2019 | 8.733 | 8.936 | 8.641 | 8.908 | 557,762 | +0.16(+1.79%) |
Jan 10, 2019 | 8.567 | 8.936 | 8.419 | 8.751 | 1,020,946 | +0.17(+1.94%) |
Jan 09, 2019 | 8.262 | 8.678 | 8.244 | 8.585 | 1,419,089 | +0.35(+4.26%) |
Jan 08, 2019 | 8.041 | 8.364 | 7.967 | 8.235 | 595,147 | +0.04(+0.45%) |
Jan 07, 2019 | 8.198 | 8.576 | 8.031 | 8.198 | 1,295,240 | -0.02(-0.22%) |
Jan 04, 2019 | 7.847 | 8.308 | 7.644 | 8.216 | 718,948 | +0.33(+4.22%) |
Jan 03, 2019 | 7.838 | 7.911 | 7.588 | 7.884 | 336,853 | +0.05(+0.59%) |
Jan 02, 2019 | 8.059 | 8.059 | 7.764 | 7.838 | 344,635 | -0.18(-2.19%) |
Dec 31, 2018 | 7.736 | 8.050 | 7.616 | 8.013 | 484,643 | +0.30(+3.95%) |
Dec 28, 2018 | 7.413 | 7.819 | 7.228 | 7.708 | 729,456 | +0.35(+4.77%) |
Dec 27, 2018 | 6.951 | 7.358 | 6.794 | 7.358 | 593,791 | +0.31(+4.46%) |
Dec 26, 2018 | 6.665 | 7.053 | 6.250 | 7.044 | 1,041,902 | +0.41(+6.12%) |
Dec 24, 2018 | 6.748 | 7.191 | 6.582 | 6.637 | 350,645 | -0.39(-5.52%) |
Dec 21, 2018 | 7.007 | 7.330 | 6.647 | 7.025 | 1,018,682 | -0.03(-0.39%) |
Dec 20, 2018 | 7.330 | 7.413 | 7.044 | 7.053 | 403,981 | -0.21(-2.92%) |
Dec 19, 2018 | 7.459 | 7.653 | 7.238 | 7.265 | 320,470 | -0.15(-1.99%) |
Dec 18, 2018 | 7.339 | 7.611 | 7.339 | 7.413 | 358,304 | +0.07(+1.01%) |
Dec 17, 2018 | 7.995 | 7.995 | 7.307 | 7.339 | 669,006 | -0.66(-8.20%) |
Dec 14, 2018 | 7.893 | 8.078 | 7.856 | 7.995 | 370,036 | +0.02(+0.23%) |
Dec 13, 2018 | 8.281 | 8.401 | 7.893 | 7.976 | 362,122 | -0.18(-2.15%) |
Dec 12, 2018 | 8.401 | 8.493 | 8.105 | 8.151 | 524,052 | -0.10(-1.23%) |
Dec 11, 2018 | 8.290 | 8.493 | 8.151 | 8.253 | 626,251 | +0.04(+0.45%) |
Dec 10, 2018 | 8.244 | 8.299 | 7.940 | 8.216 | 676,535 | -0.05(-0.56%) |
Dec 07, 2018 | 8.364 | 8.493 | 8.188 | 8.262 | 623,298 | -0.10(-1.21%) |
Dec 06, 2018 | 8.031 | 8.433 | 7.754 | 8.364 | 677,943 | +0.06(+0.67%) |
Dec 04, 2018 | 8.355 | 8.382 | 8.142 | 8.308 | 902,666 | -0.11(-1.32%) |
Dec 03, 2018 | 8.475 | 8.493 | 8.253 | 8.419 | 1,226,366 | +0.37(+4.59%) |
Nov 30, 2018 | 7.985 | 8.101 | 7.646 | 8.050 | 778,960 | +0.01(+0.11%) |
Nov 29, 2018 | 7.810 | 8.235 | 7.773 | 8.041 | 541,199 | +0.21(+2.71%) |
Nov 28, 2018 | 7.690 | 7.999 | 7.413 | 7.828 | 933,940 | +0.24(+3.16%) |
Nov 27, 2018 | 8.188 | 8.235 | 7.496 | 7.588 | 793,312 | -0.57(-7.01%) |
Nov 26, 2018 | 8.447 | 8.493 | 7.921 | 8.161 | 1,076,349 | -0.27(-3.18%) |
Nov 23, 2018 | 8.262 | 8.502 | 8.031 | 8.428 | 902,883 | +0.01(+0.11%) |
Nov 21, 2018 | 8.419 | 8.419 | 8.419 | 0 | +0.40(+4.95%) | |
Nov 20, 2018 | 8.105 | 8.308 | 7.958 | 8.022 | 937,566 | -0.38(-4.51%) |
Nov 19, 2018 | 8.142 | 8.493 | 8.082 | 8.401 | 773,979 | +0.21(+2.59%) |
Nov 16, 2018 | 7.653 | 8.401 | 7.505 | 8.188 | 1,687,693 | +0.35(+4.48%) |
Nov 15, 2018 | 7.441 | 7.948 | 7.284 | 7.838 | 649,362 | +0.40(+5.33%) |
Nov 14, 2018 | 7.127 | 7.561 | 7.071 | 7.441 | 394,675 | +0.42(+6.05%) |
Nov 13, 2018 | 7.468 | 7.810 | 6.979 | 7.016 | 563,662 | -0.53(-6.98%) |
Nov 12, 2018 | 7.653 | 7.718 | 7.464 | 7.542 | 174,978 | -0.17(-2.16%) |
Nov 09, 2018 | 7.754 | 7.828 | 7.487 | 7.708 | 422,898 | -0.05(-0.60%) |
Nov 08, 2018 | 8.004 | 8.161 | 7.699 | 7.754 | 576,215 | -0.25(-3.11%) |
Nov 07, 2018 | 8.105 | 8.253 | 7.879 | 8.004 | 487,810 | -0.06(-0.69%) |
Nov 06, 2018 | 8.170 | 8.484 | 7.819 | 8.059 | 742,670 | -0.06(-0.68%) |
Nov 05, 2018 | 8.419 | 8.419 | 8.041 | 8.115 | 535,932 | -0.34(-4.04%) |
Nov 02, 2018 | 8.447 | 8.567 | 8.050 | 8.456 | 896,925 | +0.16(+1.89%) |
Nov 01, 2018 | 7.754 | 8.382 | 7.754 | 8.299 | 1,184,109 | +0.60(+7.79%) |
Oct 31, 2018 | 7.496 | 7.727 | 7.210 | 7.699 | 920,765 | +0.21(+2.84%) |
Oct 30, 2018 | 7.413 | 7.729 | 7.394 | 7.487 | 770,386 | +0.12(+1.63%) |
Oct 29, 2018 | 7.376 | 7.644 | 7.219 | 7.367 | 2,042,296 | +0.13(+1.79%) |
Oct 26, 2018 | 7.201 | 7.431 | 7.007 | 7.238 | 973,619 | +0.04(+0.51%) |
Oct 25, 2018 | 6.481 | 7.367 | 6.481 | 7.201 | 1,312,291 | +0.78(+12.07%) |
Oct 24, 2018 | 6.508 | 6.822 | 6.361 | 6.425 | 561,796 | -0.09(-1.42%) |
Oct 23, 2018 | 6.434 | 6.591 | 6.185 | 6.517 | 451,320 | +0.01(+0.14%) |
Oct 22, 2018 | 6.582 | 6.804 | 6.379 | 6.508 | 549,494 | -0.03(-0.42%) |
Oct 19, 2018 | 6.453 | 6.877 | 6.453 | 6.536 | 381,085 | +0.10(+1.58%) |
Oct 18, 2018 | 6.425 | 6.702 | 6.370 | 6.434 | 582,039 | -0.09(-1.41%) |
Oct 17, 2018 | 6.887 | 6.887 | 6.447 | 6.527 | 665,592 | -0.37(-5.35%) |
Oct 16, 2018 | 6.951 | 7.044 | 6.730 | 6.896 | 619,083 | +0.06(+0.95%) |
Oct 15, 2018 | 6.831 | 7.062 | 6.434 | 6.831 | 854,990 | +0.07(+1.09%) |
Oct 12, 2018 | 6.499 | 6.854 | 6.397 | 6.757 | 1,271,186 | +0.66(+10.91%) |
Oct 11, 2018 | 6.194 | 6.498 | 5.789 | 6.093 | 1,960,421 | -0.09(-1.49%) |
Oct 10, 2018 | 6.554 | 6.619 | 6.176 | 6.185 | 1,058,735 | -0.40(-6.03%) |
Oct 09, 2018 | 6.822 | 6.831 | 6.310 | 6.582 | 1,240,844 | -0.25(-3.65%) |
Oct 08, 2018 | 7.062 | 7.182 | 6.721 | 6.831 | 1,055,118 | +0.02(+0.27%) |
Oct 05, 2018 | 7.071 | 7.302 | 6.785 | 6.813 | 854,787 | -0.15(-2.12%) |
Oct 04, 2018 | 7.514 | 7.542 | 6.951 | 6.961 | 1,341,262 | -0.69(-9.05%) |
Oct 03, 2018 | 8.078 | 8.271 | 7.570 | 7.653 | 1,419,077 | -0.06(-0.84%) |
Oct 02, 2018 | 7.478 | 8.068 | 7.450 | 7.718 | 1,575,107 | +0.31(+4.24%) |
Oct 01, 2018 | 7.081 | 7.634 | 6.785 | 7.404 | 1,581,311 | +0.32(+4.56%) |
Sep 28, 2018 | 7.598 | 7.598 | 6.942 | 7.081 | 1,847,255 | -0.57(-7.48%) |
Sep 27, 2018 | 8.447 | 8.447 | 7.556 | 7.653 | 2,417,583 | -0.72(-8.60%) |
Sep 26, 2018 | 8.465 | 8.982 | 8.142 | 8.373 | 1,612,704 | -0.06(-0.77%) |
Sep 25, 2018 | 7.616 | 8.502 | 7.353 | 8.438 | 2,869,291 | +0.45(+5.66%) |
Sep 24, 2018 | 8.585 | 8.853 | 7.718 | 7.985 | 2,075,071 | -0.64(-7.39%) |
Sep 21, 2018 | 8.401 | 8.964 | 8.050 | 8.622 | 2,930,173 | +0.31(+3.78%) |
Sep 20, 2018 | 7.431 | 9.056 | 7.431 | 8.308 | 4,955,677 | +0.97(+13.21%) |
Sep 19, 2018 | 6.804 | 7.662 | 6.739 | 7.339 | 4,428,035 | +0.53(+7.72%) |
Sep 18, 2018 | 6.896 | 7.062 | 6.721 | 6.813 | 1,253,219 | -0.04(-0.54%) |
Sep 17, 2018 | 6.397 | 6.933 | 6.397 | 6.850 | 1,483,374 | +0.44(+6.92%) |
Sep 14, 2018 | 6.425 | 6.527 | 6.194 | 6.407 | 1,478,194 | +0.00(+0.00%) |
Sep 13, 2018 | 6.850 | 7.164 | 6.296 | 6.407 | 1,712,580 | -0.39(-5.71%) |
Sep 12, 2018 | 6.841 | 6.970 | 6.637 | 6.794 | 1,166,360 | +0.00(+0.00%) |
Sep 11, 2018 | 6.933 | 6.988 | 6.361 | 6.794 | 1,604,953 | -0.21(-3.03%) |
Sep 10, 2018 | 7.164 | 7.376 | 6.785 | 7.007 | 1,586,169 | -0.23(-3.19%) |
Sep 07, 2018 | 7.385 | 7.754 | 6.997 | 7.238 | 2,522,549 | -0.08(-1.14%) |
Sep 06, 2018 | 6.517 | 7.533 | 6.425 | 7.321 | 5,068,667 | +0.90(+13.94%) |
Sep 05, 2018 | 5.871 | 6.684 | 5.830 | 6.425 | 3,083,305 | +0.60(+10.30%) |
Sep 04, 2018 | 6.065 | 6.259 | 5.465 | 5.825 | 3,001,679 | -0.49(-7.75%) |
Aug 31, 2018 | 6.314 | 6.314 | 6.314 | 0 | +1.39(+28.33%) | |
Aug 30, 2018 | 5.059 | 5.087 | 4.533 | 4.920 | 5,645,494 | -0.30(-5.66%) |
Aug 29, 2018 | 5.465 | 5.779 | 5.151 | 5.216 | 3,622,077 | -0.21(-3.91%) |
Aug 28, 2018 | 5.640 | 5.650 | 5.171 | 5.428 | 4,588,863 | -0.19(-3.45%) |
Aug 27, 2018 | 5.871 | 5.954 | 5.456 | 5.622 | 5,309,527 | -0.02(-0.33%) |
Aug 24, 2018 | 7.256 | 7.293 | 5.590 | 5.640 | 13,969,508 | -2.81(-33.22%) |
Aug 23, 2018 | 8.585 | 8.770 | 8.308 | 8.447 | 663,854 | -0.21(-2.45%) |
Aug 22, 2018 | 8.124 | 8.733 | 7.967 | 8.659 | 1,017,961 | +0.42(+5.04%) |
Aug 21, 2018 | 8.151 | 8.493 | 8.124 | 8.244 | 757,123 | +0.09(+1.13%) |
Aug 20, 2018 | 8.576 | 8.724 | 8.078 | 8.151 | 1,427,049 | -0.52(-5.96%) |
Aug 17, 2018 | 9.176 | 9.176 | 8.410 | 8.668 | 1,167,953 | -0.51(-5.53%) |
Aug 16, 2018 | 9.425 | 9.785 | 9.148 | 9.176 | 1,364,737 | -0.17(-1.78%) |
Aug 15, 2018 | 9.185 | 9.619 | 8.844 | 9.342 | 953,916 | -0.08(-0.88%) |
Aug 14, 2018 | 9.508 | 9.970 | 9.093 | 9.425 | 1,378,258 | +0.10(+1.09%) |
Aug 13, 2018 | 10.08 | 10.14 | 9.001 | 9.324 | 1,781,892 | -0.89(-8.68%) |
Aug 10, 2018 | 10.39 | 10.53 | 9.795 | 10.21 | 1,070,786 | -0.66(-6.11%) |
Aug 09, 2018 | 10.75 | 11.17 | 10.38 | 10.87 | 640,204 | +0.04(+0.34%) |
Aug 08, 2018 | 11.63 | 11.63 | 10.69 | 10.84 | 1,191,524 | -0.77(-6.60%) |
Aug 07, 2018 | 12.12 | 12.19 | 11.51 | 11.60 | 904,293 | -0.53(-4.34%) |
Aug 06, 2018 | 12.32 | 12.35 | 12.07 | 12.13 | 514,293 | -0.15(-1.20%) |
Aug 03, 2018 | 12.23 | 12.51 | 12.21 | 12.28 | 525,373 | +0.13(+1.06%) |
Aug 02, 2018 | 12.40 | 12.51 | 12.14 | 12.15 | 558,928 | -0.40(-3.16%) |
Aug 01, 2018 | 12.56 | 12.58 | 12.16 | 12.55 | 360,646 | +0.07(+0.59%) |
Jul 31, 2018 | 12.19 | 12.60 | 12.19 | 12.47 | 631,829 | +0.30(+2.50%) |
Jul 30, 2018 | 12.52 | 12.69 | 11.99 | 12.17 | 1,072,011 | -0.37(-2.95%) |
Jul 27, 2018 | 12.20 | 12.73 | 12.17 | 12.54 | 716,132 | +0.39(+3.19%) |
Jul 26, 2018 | 12.05 | 12.27 | 11.84 | 12.15 | 816,720 | +0.18(+1.46%) |
Jul 25, 2018 | 10.90 | 12.06 | 10.90 | 11.97 | 1,651,131 | +1.00(+9.08%) |
Jul 24, 2018 | 10.63 | 11.05 | 10.56 | 10.98 | 2,102,050 | +0.58(+5.60%) |
Jul 23, 2018 | 10.38 | 10.65 | 10.19 | 10.39 | 1,312,234 | -0.15(-1.40%) |
Jul 20, 2018 | 10.45 | 10.74 | 10.33 | 10.54 | 1,825,660 | +0.18(+1.69%) |
Jul 19, 2018 | 10.61 | 10.71 | 10.27 | 10.37 | 1,281,114 | -0.47(-4.34%) |
Jul 18, 2018 | 10.65 | 10.87 | 10.40 | 10.84 | 1,368,231 | +0.18(+1.73%) |
Jul 17, 2018 | 10.71 | 11.02 | 10.35 | 10.65 | 1,148,302 | -0.06(-0.52%) |
Jul 16, 2018 | 10.85 | 11.16 | 10.58 | 10.71 | 632,370 | -0.16(-1.44%) |
Jul 13, 2018 | 11.36 | 11.40 | 10.79 | 10.87 | 641,467 | -0.44(-3.92%) |
Jul 12, 2018 | 11.90 | 12.20 | 11.23 | 11.31 | 1,029,969 | -0.41(-3.47%) |
Jul 11, 2018 | 11.82 | 11.90 | 11.49 | 11.71 | 306,305 | -0.19(-1.63%) |
Jul 10, 2018 | 11.96 | 12.38 | 11.69 | 11.91 | 566,141 | -0.13(-1.07%) |
Jul 09, 2018 | 11.82 | 12.62 | 11.68 | 12.04 | 981,075 | +0.27(+2.27%) |
Jul 06, 2018 | 11.91 | 12.42 | 11.59 | 11.77 | 634,113 | -0.24(-2.00%) |
Jul 05, 2018 | 11.43 | 12.55 | 10.97 | 12.01 | 2,260,240 | +0.58(+5.09%) |
Jul 03, 2018 | 11.43 | 11.43 | 11.43 | 0 | +1.26(+12.34%) | |
Jul 02, 2018 | 9.619 | 10.32 | 9.352 | 10.17 | 1,551,006 | +0.41(+4.16%) |
Jun 29, 2018 | 9.896 | 10.06 | 9.222 | 9.767 | 1,551,110 | -0.26(-2.58%) |
Jun 28, 2018 | 9.665 | 10.20 | 9.370 | 10.03 | 3,045,940 | +0.41(+4.22%) |
Jun 27, 2018 | 11.12 | 11.12 | 9.420 | 9.619 | 2,711,498 | -1.46(-13.17%) |
Jun 26, 2018 | 11.45 | 11.74 | 11.07 | 11.08 | 1,064,802 | -0.29(-2.52%) |
Jun 25, 2018 | 12.86 | 12.89 | 11.29 | 11.36 | 2,256,838 | -1.56(-12.07%) |
Jun 22, 2018 | 13.48 | 14.00 | 12.89 | 12.92 | 1,691,818 | -0.79(-5.79%) |
Jun 21, 2018 | 14.12 | 14.55 | 13.54 | 13.72 | 5,567,193 | +1.07(+8.47%) |
Jun 20, 2018 | 13.25 | 13.36 | 12.60 | 12.65 | 827,793 | +0.00(+0.00%) |
Jun 19, 2018 | 12.12 | 12.95 | 12.00 | 12.65 | 1,568,146 | +0.46(+3.79%) |
Jun 18, 2018 | 13.32 | 13.32 | 12.02 | 12.19 | 1,625,259 | -1.25(-9.28%) |
Jun 15, 2018 | 13.55 | 13.32 | 13.43 | 1,204,446 | -0.12(-0.89%) | |
Jun 14, 2018 | 15.73 | 15.73 | 13.54 | 13.55 | 1,393,682 | -1.99(-12.83%) |
Jun 13, 2018 | 16.84 | 16.90 | 15.43 | 15.55 | 1,115,024 | -1.28(-7.62%) |
Jun 12, 2018 | 17.68 | 17.68 | 16.77 | 16.83 | 793,015 | -0.85(-4.80%) |
Jun 11, 2018 | 17.61 | 18.41 | 17.57 | 17.68 | 735,860 | -0.07(-0.42%) |
Jun 08, 2018 | 17.91 | 18.75 | 17.07 | 17.75 | 1,626,192 | +0.46(+2.67%) |
Jun 07, 2018 | 18.10 | 18.12 | 16.74 | 17.29 | 631,747 | -0.80(-4.44%) |
Jun 06, 2018 | 18.34 | 18.09 | 856,267 | +0.32(+1.82%) | ||
Jun 05, 2018 | 16.54 | 17.99 | 16.54 | 17.77 | 1,991,828 | +1.23(+7.42%) |
Jun 04, 2018 | 15.71 | 16.64 | 15.59 | 16.54 | 796,682 | +1.04(+6.73%) |
Jun 01, 2018 | 15.85 | 16.16 | 15.46 | 15.50 | 577,689 | -0.35(-2.21%) |
May 31, 2018 | 15.44 | 15.96 | 15.41 | 15.85 | 1,164,567 | +0.45(+2.94%) |
May 30, 2018 | 15.68 | 15.77 | 15.30 | 15.40 | 910,745 | -0.13(-0.83%) |
May 29, 2018 | 16.04 | 16.05 | 15.34 | 15.53 | 708,310 | -0.63(-3.89%) |
May 25, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.30(-1.80%) | |
May 24, 2018 | 16.68 | 17.07 | 16.40 | 16.45 | 591,388 | -0.29(-1.71%) |
May 23, 2018 | 17.24 | 17.33 | 16.71 | 16.74 | 704,071 | -0.59(-3.41%) |
May 22, 2018 | 18.72 | 18.72 | 17.33 | 17.33 | 1,110,014 | -1.47(-7.81%) |
May 21, 2018 | 19.23 | 19.23 | 18.66 | 18.80 | 569,908 | -0.33(-1.74%) |
May 18, 2018 | 19.11 | 19.74 | 18.80 | 19.13 | 954,918 | -0.01(-0.05%) |
May 17, 2018 | 18.38 | 19.28 | 18.38 | 19.14 | 1,022,979 | +0.66(+3.58%) |
May 16, 2018 | 18.19 | 19.28 | 18.18 | 18.48 | 1,034,848 | +0.29(+1.62%) |
May 15, 2018 | 17.49 | 19.16 | 17.38 | 18.18 | 1,476,611 | +0.48(+2.70%) |
May 14, 2018 | 18.83 | 18.83 | 17.66 | 17.70 | 938,987 | -1.44(-7.53%) |
May 11, 2018 | 21.55 | 21.79 | 18.96 | 19.15 | 1,080,816 | -1.95(-9.23%) |
May 10, 2018 | 21.12 | 21.50 | 20.71 | 21.09 | 811,282 | -0.02(-0.09%) |
May 09, 2018 | 19.86 | 21.23 | 19.81 | 21.11 | 1,292,237 | +1.29(+6.53%) |
May 08, 2018 | 19.85 | 19.87 | 17.22 | 19.82 | 3,057,192 | -0.15(-0.74%) |
May 07, 2018 | 21.19 | 21.30 | 19.85 | 19.96 | 1,215,124 | -1.38(-6.45%) |
May 04, 2018 | 21.59 | 22.68 | 21.23 | 21.34 | 2,374,305 | -0.06(-0.30%) |
May 03, 2018 | 23.11 | 23.15 | 21.08 | 21.41 | 1,724,171 | -1.66(-7.21%) |
May 02, 2018 | 24.24 | 24.57 | 22.88 | 23.07 | 578,175 | -1.13(-4.67%) |