Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.160 | 8.240 | 7.740 | 7.830 | 2,790,812 | -0.38(-4.63%) |
Apr 29, 2019 | 8.400 | 8.560 | 8.200 | 8.210 | 1,910,412 | -0.18(-2.15%) |
Apr 26, 2019 | 8.370 | 8.460 | 8.230 | 8.390 | 2,142,500 | +0.04(+0.48%) |
Apr 25, 2019 | 8.400 | 8.620 | 8.340 | 8.350 | 2,325,661 | -0.02(-0.24%) |
Apr 24, 2019 | 8.700 | 8.700 | 8.350 | 8.370 | 2,203,523 | -0.35(-4.01%) |
Apr 23, 2019 | 8.670 | 8.810 | 8.460 | 8.720 | 2,718,997 | +0.00(+0.00%) |
Apr 22, 2019 | 8.750 | 8.930 | 8.580 | 8.720 | 1,791,534 | -0.10(-1.13%) |
Apr 18, 2019 | 8.650 | 8.890 | 8.345 | 8.820 | 2,801,600 | +0.23(+2.68%) |
Apr 17, 2019 | 9.140 | 9.170 | 8.350 | 8.590 | 4,118,134 | -0.55(-6.02%) |
Apr 16, 2019 | 8.900 | 9.260 | 8.680 | 9.140 | 2,837,569 | +0.30(+3.39%) |
Apr 15, 2019 | 9.300 | 9.300 | 8.810 | 8.840 | 3,063,785 | -0.51(-5.45%) |
Apr 12, 2019 | 10.02 | 10.04 | 9.030 | 9.350 | 7,068,000 | -0.62(-6.22%) |
Apr 11, 2019 | 11.00 | 11.03 | 9.810 | 9.970 | 9,773,301 | -0.16(-1.58%) |
Apr 10, 2019 | 10.21 | 10.28 | 9.880 | 10.13 | 2,968,973 | +0.02(+0.20%) |
Apr 09, 2019 | 10.51 | 10.65 | 10.06 | 10.11 | 2,623,106 | -0.48(-4.53%) |
Apr 08, 2019 | 10.61 | 10.70 | 10.21 | 10.59 | 2,560,050 | -0.04(-0.38%) |
Apr 05, 2019 | 10.30 | 10.69 | 10.30 | 10.63 | 2,378,700 | +0.31(+3.00%) |
Apr 04, 2019 | 10.24 | 10.57 | 9.960 | 10.32 | 3,217,701 | +0.09(+0.88%) |
Apr 03, 2019 | 10.58 | 10.94 | 9.940 | 10.23 | 4,725,286 | -0.25(-2.39%) |
Apr 02, 2019 | 9.820 | 10.58 | 9.820 | 10.48 | 6,037,453 | +0.61(+6.18%) |
Apr 01, 2019 | 10.15 | 10.39 | 9.670 | 9.870 | 5,220,618 | -0.07(-0.70%) |
Mar 29, 2019 | 8.860 | 10.33 | 8.814 | 9.940 | 14,954,200 | +1.49(+17.63%) |
Mar 28, 2019 | 8.400 | 8.680 | 8.320 | 8.450 | 2,816,130 | +0.06(+0.72%) |
Mar 27, 2019 | 9.030 | 9.120 | 8.220 | 8.390 | 7,429,847 | -0.13(-1.53%) |
Mar 26, 2019 | 8.360 | 8.550 | 8.270 | 8.520 | 1,917,181 | +0.29(+3.52%) |
Mar 25, 2019 | 8.260 | 8.340 | 7.860 | 8.230 | 2,388,484 | -0.03(-0.36%) |
Mar 22, 2019 | 9.160 | 9.260 | 8.250 | 8.260 | 3,944,300 | -1.02(-10.99%) |
Mar 21, 2019 | 8.240 | 9.370 | 8.240 | 9.280 | 5,945,624 | +1.01(+12.21%) |
Mar 20, 2019 | 8.600 | 8.820 | 8.250 | 8.270 | 2,770,845 | -0.35(-4.06%) |
Mar 19, 2019 | 8.550 | 8.730 | 8.320 | 8.620 | 2,463,174 | +0.12(+1.41%) |
Mar 18, 2019 | 7.900 | 8.500 | 7.780 | 8.500 | 4,111,084 | +0.64(+8.14%) |
Mar 15, 2019 | 7.730 | 7.860 | 7.645 | 7.860 | 2,924,900 | +0.14(+1.81%) |
Mar 14, 2019 | 8.060 | 8.100 | 7.510 | 7.720 | 5,234,674 | -0.53(-6.42%) |
Mar 13, 2019 | 8.030 | 8.330 | 7.920 | 8.250 | 2,704,225 | +0.27(+3.38%) |
Mar 12, 2019 | 7.940 | 8.090 | 7.750 | 7.980 | 1,693,496 | +0.04(+0.50%) |
Mar 11, 2019 | 7.740 | 7.980 | 7.500 | 7.940 | 2,494,610 | +0.27(+3.52%) |
Mar 08, 2019 | 7.420 | 7.880 | 7.360 | 7.670 | 3,016,300 | +0.08(+1.05%) |
Mar 07, 2019 | 8.150 | 8.170 | 7.510 | 7.590 | 4,360,570 | -0.56(-6.87%) |
Mar 06, 2019 | 8.610 | 8.760 | 8.130 | 8.150 | 2,718,191 | -0.40(-4.68%) |
Mar 05, 2019 | 8.690 | 8.920 | 8.500 | 8.550 | 2,457,348 | -0.15(-1.72%) |
Mar 04, 2019 | 8.800 | 9.000 | 8.440 | 8.700 | 2,108,006 | -0.07(-0.80%) |
Mar 01, 2019 | 8.460 | 8.780 | 8.400 | 8.770 | 2,448,300 | +0.36(+4.28%) |
Feb 28, 2019 | 8.860 | 8.860 | 8.400 | 8.410 | 1,805,654 | -0.37(-4.21%) |
Feb 27, 2019 | 8.460 | 8.930 | 8.340 | 8.780 | 2,242,447 | +0.29(+3.42%) |
Feb 26, 2019 | 8.530 | 8.670 | 8.430 | 8.490 | 1,837,103 | -0.12(-1.39%) |
Feb 25, 2019 | 8.210 | 8.630 | 8.200 | 8.610 | 3,033,851 | +0.39(+4.74%) |
Feb 22, 2019 | 8.560 | 8.660 | 8.050 | 8.220 | 3,618,600 | -0.38(-4.42%) |
Feb 21, 2019 | 8.710 | 8.780 | 8.570 | 8.600 | 1,616,698 | -0.17(-1.94%) |
Feb 20, 2019 | 9.030 | 9.130 | 8.550 | 8.770 | 3,264,566 | -0.26(-2.88%) |
Feb 19, 2019 | 9.460 | 9.500 | 8.530 | 9.030 | 7,046,978 | -0.04(-0.44%) |
Feb 15, 2019 | 9.030 | 9.240 | 8.830 | 9.070 | 3,315,700 | +0.01(+0.11%) |
Feb 14, 2019 | 8.760 | 9.100 | 8.520 | 9.060 | 3,474,250 | +0.24(+2.72%) |
Feb 13, 2019 | 9.000 | 9.050 | 8.590 | 8.820 | 3,772,625 | -0.15(-1.67%) |
Feb 12, 2019 | 8.710 | 9.350 | 8.510 | 8.970 | 12,361,791 | +0.86(+10.60%) |
Feb 11, 2019 | 7.980 | 8.200 | 7.900 | 8.110 | 1,693,475 | +0.13(+1.63%) |
Feb 08, 2019 | 7.850 | 8.000 | 7.700 | 7.980 | 1,428,800 | +0.08(+1.01%) |
Feb 07, 2019 | 7.990 | 8.050 | 7.860 | 7.900 | 1,870,813 | -0.13(-1.62%) |
Feb 06, 2019 | 8.020 | 8.090 | 7.810 | 8.030 | 1,806,430 | +0.04(+0.50%) |
Feb 05, 2019 | 8.310 | 8.510 | 7.940 | 7.990 | 3,268,800 | -0.32(-3.85%) |
Feb 04, 2019 | 8.250 | 8.320 | 8.030 | 8.310 | 1,774,399 | +0.08(+0.97%) |
Feb 01, 2019 | 8.180 | 8.290 | 8.090 | 8.230 | 1,349,600 | +0.07(+0.86%) |
Jan 31, 2019 | 8.320 | 8.510 | 8.040 | 8.160 | 2,647,891 | -0.17(-2.04%) |
Jan 30, 2019 | 7.970 | 8.360 | 7.920 | 8.330 | 2,319,475 | +0.41(+5.18%) |
Jan 29, 2019 | 8.070 | 8.170 | 7.830 | 7.920 | 2,291,578 | -0.14(-1.74%) |
Jan 28, 2019 | 8.280 | 8.470 | 8.020 | 8.060 | 2,244,989 | -0.20(-2.42%) |
Jan 25, 2019 | 8.470 | 8.500 | 8.110 | 8.260 | 2,302,500 | -0.19(-2.25%) |
Jan 24, 2019 | 8.090 | 8.450 | 8.000 | 8.450 | 1,795,330 | +0.36(+4.45%) |
Jan 23, 2019 | 8.210 | 8.380 | 8.000 | 8.090 | 1,618,779 | -0.02(-0.25%) |
Jan 22, 2019 | 8.690 | 8.720 | 7.900 | 8.110 | 4,072,020 | -0.67(-7.63%) |
Jan 18, 2019 | 8.350 | 8.800 | 8.260 | 8.780 | 2,200,000 | +0.50(+6.04%) |
Jan 17, 2019 | 8.200 | 8.480 | 8.060 | 8.280 | 2,494,767 | +0.28(+3.50%) |
Jan 16, 2019 | 8.560 | 9.040 | 7.950 | 8.000 | 3,982,836 | -0.52(-6.10%) |
Jan 15, 2019 | 8.400 | 8.540 | 8.220 | 8.520 | 1,651,160 | +0.19(+2.28%) |
Jan 14, 2019 | 8.300 | 8.750 | 8.120 | 8.330 | 1,924,327 | +0.01(+0.12%) |
Jan 11, 2019 | 8.200 | 8.490 | 8.100 | 8.320 | 1,477,900 | +0.09(+1.09%) |
Jan 10, 2019 | 8.350 | 8.373 | 8.050 | 8.230 | 2,546,032 | -0.18(-2.14%) |
Jan 09, 2019 | 8.500 | 8.660 | 8.320 | 8.410 | 1,848,382 | -0.11(-1.29%) |
Jan 08, 2019 | 8.810 | 8.860 | 7.880 | 8.520 | 3,206,824 | -0.07(-0.81%) |
Jan 07, 2019 | 8.300 | 8.850 | 8.200 | 8.590 | 3,153,406 | +0.34(+4.12%) |
Jan 04, 2019 | 7.740 | 8.280 | 7.650 | 8.250 | 3,126,200 | +0.67(+8.84%) |
Jan 03, 2019 | 8.270 | 8.430 | 7.550 | 7.580 | 3,535,044 | -0.74(-8.89%) |
Jan 02, 2019 | 7.400 | 8.390 | 7.400 | 8.320 | 3,356,908 | +0.67(+8.76%) |
Dec 31, 2018 | 7.720 | 7.940 | 7.430 | 7.650 | 3,586,900 | +0.08(+1.06%) |
Dec 28, 2018 | 7.310 | 7.800 | 7.180 | 7.570 | 2,641,600 | +0.27(+3.70%) |
Dec 27, 2018 | 7.870 | 7.950 | 6.970 | 7.300 | 3,982,754 | -0.70(-8.75%) |
Dec 26, 2018 | 7.200 | 8.000 | 7.160 | 8.000 | 3,777,179 | +0.84(+11.73%) |
Dec 24, 2018 | 7.050 | 7.440 | 7.010 | 7.160 | 1,626,100 | -0.12(-1.65%) |
Dec 21, 2018 | 7.800 | 7.800 | 7.020 | 7.280 | 6,443,600 | -0.48(-6.19%) |
Dec 20, 2018 | 8.040 | 8.300 | 7.600 | 7.760 | 2,852,974 | -0.28(-3.48%) |
Dec 19, 2018 | 8.400 | 8.780 | 8.000 | 8.040 | 2,543,052 | -0.37(-4.40%) |
Dec 18, 2018 | 8.770 | 9.050 | 8.290 | 8.410 | 2,487,965 | -0.30(-3.44%) |
Dec 17, 2018 | 8.800 | 9.275 | 8.640 | 8.710 | 3,049,155 | -0.28(-3.11%) |
Dec 14, 2018 | 9.120 | 9.410 | 8.910 | 8.990 | 2,062,000 | -0.32(-3.44%) |
Dec 13, 2018 | 10.01 | 10.07 | 9.300 | 9.310 | 2,356,876 | -0.50(-5.10%) |
Dec 12, 2018 | 9.740 | 10.26 | 9.580 | 9.810 | 2,617,057 | +0.33(+3.48%) |
Dec 11, 2018 | 9.600 | 9.740 | 9.390 | 9.480 | 1,501,028 | +0.02(+0.21%) |
Dec 10, 2018 | 9.620 | 9.800 | 9.180 | 9.460 | 2,471,705 | -0.17(-1.77%) |
Dec 07, 2018 | 10.11 | 10.25 | 9.550 | 9.630 | 2,291,900 | -0.43(-4.27%) |
Dec 06, 2018 | 9.980 | 10.33 | 9.760 | 10.06 | 2,461,311 | -0.20(-1.95%) |
Dec 04, 2018 | 11.08 | 11.32 | 10.22 | 10.26 | 3,052,900 | -0.93(-8.31%) |
Dec 03, 2018 | 11.52 | 11.66 | 10.46 | 11.19 | 2,891,391 | -0.10(-0.89%) |
Nov 30, 2018 | 10.99 | 11.32 | 10.62 | 11.29 | 2,280,000 | +0.30(+2.73%) |
Nov 29, 2018 | 11.12 | 11.35 | 10.46 | 10.99 | 2,298,654 | -0.41(-3.60%) |
Nov 28, 2018 | 10.52 | 11.41 | 10.29 | 11.40 | 3,360,755 | +1.05(+10.14%) |
Nov 27, 2018 | 11.35 | 11.53 | 10.22 | 10.35 | 4,660,059 | -1.09(-9.53%) |
Nov 26, 2018 | 12.25 | 12.39 | 11.10 | 11.44 | 3,407,211 | -0.73(-6.00%) |
Nov 23, 2018 | 12.10 | 12.62 | 12.04 | 12.17 | 1,419,300 | -0.09(-0.73%) |
Nov 21, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.55(+4.70%) | |
Nov 20, 2018 | 11.29 | 12.08 | 11.05 | 11.71 | 3,454,225 | +0.05(+0.43%) |
Nov 19, 2018 | 12.36 | 12.47 | 11.56 | 11.66 | 4,886,881 | +0.02(+0.17%) |
Nov 16, 2018 | 11.30 | 11.94 | 11.00 | 11.64 | 2,629,800 | +0.24(+2.11%) |
Nov 15, 2018 | 10.99 | 11.47 | 10.73 | 11.40 | 3,115,651 | +0.43(+3.92%) |
Nov 14, 2018 | 11.81 | 12.09 | 10.47 | 10.97 | 7,066,926 | -0.56(-4.86%) |
Nov 13, 2018 | 13.30 | 13.78 | 11.28 | 11.53 | 13,060,458 | -0.20(-1.71%) |
Nov 12, 2018 | 12.29 | 12.29 | 11.49 | 11.73 | 3,308,575 | -0.60(-4.87%) |
Nov 09, 2018 | 12.82 | 13.47 | 11.51 | 12.33 | 4,033,600 | -0.81(-6.16%) |
Nov 08, 2018 | 13.75 | 14.60 | 12.63 | 13.14 | 4,931,533 | -0.90(-6.41%) |
Nov 07, 2018 | 13.85 | 14.45 | 13.58 | 14.04 | 2,959,204 | +0.30(+2.18%) |
Nov 06, 2018 | 14.06 | 14.31 | 13.66 | 13.74 | 1,846,291 | -0.35(-2.48%) |
Nov 05, 2018 | 14.45 | 14.77 | 13.64 | 14.09 | 2,010,467 | -0.31(-2.15%) |
Nov 02, 2018 | 15.23 | 15.69 | 14.07 | 14.40 | 3,413,500 | -0.90(-5.88%) |
Nov 01, 2018 | 13.60 | 15.44 | 13.50 | 15.30 | 3,324,566 | +1.70(+12.50%) |
Oct 31, 2018 | 13.39 | 14.10 | 13.21 | 13.60 | 2,460,423 | +0.45(+3.42%) |
Oct 30, 2018 | 13.19 | 13.61 | 12.77 | 13.15 | 2,313,982 | -0.19(-1.42%) |
Oct 29, 2018 | 14.62 | 14.69 | 12.87 | 13.34 | 3,152,599 | -0.95(-6.65%) |
Oct 26, 2018 | 13.00 | 14.55 | 12.80 | 14.29 | 3,926,800 | +0.99(+7.44%) |
Oct 25, 2018 | 12.69 | 13.49 | 12.36 | 13.30 | 3,087,168 | +0.90(+7.26%) |
Oct 24, 2018 | 13.73 | 13.90 | 12.40 | 12.40 | 2,985,745 | -1.31(-9.56%) |
Oct 23, 2018 | 13.01 | 14.05 | 12.67 | 13.71 | 2,498,931 | +0.17(+1.26%) |
Oct 22, 2018 | 13.90 | 14.09 | 12.78 | 13.54 | 2,818,308 | -0.29(-2.10%) |
Oct 19, 2018 | 14.52 | 14.65 | 13.75 | 13.83 | 2,450,700 | -0.61(-4.22%) |
Oct 18, 2018 | 14.80 | 14.83 | 14.15 | 14.44 | 1,988,949 | -0.42(-2.83%) |
Oct 17, 2018 | 15.20 | 15.39 | 14.17 | 14.86 | 3,031,125 | -0.40(-2.62%) |
Oct 16, 2018 | 14.25 | 15.50 | 14.06 | 15.26 | 4,371,618 | +1.06(+7.46%) |
Oct 15, 2018 | 14.28 | 14.53 | 13.87 | 14.20 | 2,441,079 | -0.26(-1.80%) |
Oct 12, 2018 | 14.16 | 14.67 | 13.66 | 14.46 | 3,715,500 | +0.59(+4.25%) |
Oct 11, 2018 | 13.40 | 14.52 | 13.25 | 13.87 | 4,340,420 | +0.30(+2.21%) |
Oct 10, 2018 | 14.40 | 14.47 | 13.40 | 13.57 | 4,061,532 | -1.00(-6.86%) |
Oct 09, 2018 | 14.51 | 15.42 | 14.45 | 14.57 | 3,052,127 | -0.16(-1.09%) |
Oct 08, 2018 | 15.60 | 15.86 | 14.05 | 14.73 | 4,678,632 | -0.84(-5.39%) |
Oct 05, 2018 | 15.51 | 15.98 | 15.20 | 15.57 | 3,828,500 | -0.09(-0.57%) |
Oct 04, 2018 | 15.86 | 15.99 | 15.15 | 15.66 | 2,501,770 | -0.12(-0.76%) |
Oct 03, 2018 | 15.32 | 16.47 | 15.05 | 15.78 | 3,956,523 | +0.54(+3.54%) |
Oct 02, 2018 | 16.29 | 16.48 | 14.78 | 15.24 | 6,726,359 | -0.97(-5.98%) |
Oct 01, 2018 | 18.20 | 18.39 | 15.92 | 16.21 | 5,967,883 | -1.21(-6.95%) |
Sep 28, 2018 | 17.69 | 17.89 | 16.70 | 17.42 | 5,562,600 | -0.42(-2.35%) |
Sep 27, 2018 | 18.39 | 18.70 | 17.67 | 17.84 | 3,611,735 | -0.23(-1.27%) |
Sep 26, 2018 | 19.11 | 19.20 | 17.96 | 18.07 | 4,341,789 | -0.92(-4.84%) |
Sep 25, 2018 | 19.36 | 19.74 | 18.88 | 18.99 | 3,646,201 | -0.30(-1.56%) |
Sep 24, 2018 | 18.15 | 19.43 | 18.15 | 19.29 | 6,109,580 | +1.09(+5.99%) |
Sep 21, 2018 | 18.80 | 20.02 | 17.83 | 18.20 | 23,363,100 | -0.77(-4.06%) |
Sep 20, 2018 | 19.60 | 20.85 | 18.91 | 18.97 | 7,264,178 | -0.68(-3.46%) |
Sep 19, 2018 | 19.88 | 22.16 | 19.08 | 19.65 | 13,326,986 | +0.19(+0.98%) |
Sep 18, 2018 | 19.92 | 24.00 | 18.06 | 19.46 | 51,692,568 | +9.07(+87.30%) |
Sep 17, 2018 | 10.60 | 10.87 | 10.31 | 10.39 | 2,026,936 | -0.19(-1.80%) |
Sep 14, 2018 | 10.86 | 11.14 | 10.57 | 10.58 | 1,629,500 | -0.32(-2.94%) |
Sep 13, 2018 | 10.92 | 11.44 | 10.56 | 10.90 | 2,088,825 | -0.08(-0.73%) |
Sep 12, 2018 | 11.14 | 11.33 | 10.75 | 10.98 | 1,591,371 | -0.29(-2.57%) |
Sep 11, 2018 | 11.45 | 11.64 | 10.90 | 11.27 | 1,778,017 | -0.16(-1.40%) |
Sep 10, 2018 | 11.27 | 11.45 | 10.70 | 11.43 | 2,522,758 | +0.16(+1.42%) |
Sep 07, 2018 | 11.68 | 12.06 | 11.16 | 11.27 | 2,567,100 | -0.49(-4.17%) |
Sep 06, 2018 | 12.55 | 12.75 | 11.60 | 11.76 | 1,841,844 | -0.72(-5.77%) |
Sep 05, 2018 | 12.94 | 13.19 | 11.62 | 12.48 | 2,140,010 | -0.55(-4.22%) |
Sep 04, 2018 | 13.23 | 13.37 | 12.72 | 13.03 | 1,956,557 | -0.04(-0.31%) |
Aug 31, 2018 | 13.07 | 13.07 | 13.07 | 0 | +0.21(+1.63%) | |
Aug 30, 2018 | 12.10 | 13.16 | 11.96 | 12.86 | 3,874,542 | +0.78(+6.46%) |
Aug 29, 2018 | 11.54 | 12.31 | 11.36 | 12.08 | 2,997,961 | +0.60(+5.23%) |
Aug 28, 2018 | 11.40 | 11.56 | 11.20 | 11.48 | 1,144,440 | -0.01(-0.09%) |
Aug 27, 2018 | 11.56 | 11.70 | 11.27 | 11.49 | 1,481,329 | +0.03(+0.26%) |
Aug 24, 2018 | 11.40 | 11.90 | 11.00 | 11.46 | 2,544,900 | +0.06(+0.53%) |
Aug 23, 2018 | 10.50 | 11.80 | 10.41 | 11.40 | 5,472,296 | +0.95(+9.09%) |
Aug 22, 2018 | 10.05 | 10.48 | 10.03 | 10.45 | 2,102,623 | +0.46(+4.60%) |
Aug 21, 2018 | 10.05 | 10.15 | 9.900 | 9.990 | 1,747,718 | -0.09(-0.89%) |
Aug 20, 2018 | 10.53 | 10.56 | 10.00 | 10.08 | 1,952,480 | -0.37(-3.54%) |
Aug 17, 2018 | 10.46 | 10.71 | 10.38 | 10.45 | 972,300 | -0.09(-0.85%) |
Aug 16, 2018 | 10.49 | 10.59 | 10.28 | 10.54 | 1,021,963 | +0.11(+1.05%) |
Aug 15, 2018 | 10.71 | 10.80 | 10.18 | 10.43 | 1,170,272 | -0.26(-2.43%) |
Aug 14, 2018 | 10.32 | 10.90 | 10.27 | 10.69 | 2,193,640 | +0.44(+4.29%) |
Aug 13, 2018 | 10.33 | 10.33 | 10.06 | 10.25 | 1,124,440 | -0.11(-1.06%) |
Aug 10, 2018 | 9.720 | 10.73 | 9.700 | 10.36 | 2,829,400 | +0.47(+4.75%) |
Aug 09, 2018 | 10.14 | 10.48 | 9.880 | 9.890 | 2,112,669 | -0.49(-4.72%) |
Aug 08, 2018 | 10.50 | 10.68 | 10.31 | 10.38 | 752,286 | -0.19(-1.80%) |
Aug 07, 2018 | 10.31 | 10.60 | 10.13 | 10.57 | 844,407 | +0.22(+2.13%) |
Aug 06, 2018 | 10.18 | 10.40 | 10.02 | 10.35 | 831,640 | +0.10(+0.98%) |
Aug 03, 2018 | 10.67 | 10.78 | 10.07 | 10.25 | 1,081,700 | -0.44(-4.12%) |
Aug 02, 2018 | 10.27 | 10.74 | 10.11 | 10.69 | 1,297,976 | +0.40(+3.89%) |
Aug 01, 2018 | 10.26 | 10.35 | 10.02 | 10.29 | 1,054,658 | +0.09(+0.88%) |
Jul 31, 2018 | 9.910 | 10.40 | 9.850 | 10.20 | 1,487,132 | +0.35(+3.55%) |
Jul 30, 2018 | 10.56 | 10.73 | 9.530 | 9.850 | 2,407,960 | -0.74(-6.99%) |
Jul 27, 2018 | 11.27 | 11.77 | 10.56 | 10.59 | 1,755,400 | -0.65(-5.78%) |
Jul 26, 2018 | 10.83 | 11.25 | 10.72 | 11.24 | 1,305,021 | +0.37(+3.40%) |
Jul 25, 2018 | 10.61 | 10.90 | 10.60 | 10.87 | 908,872 | +0.20(+1.87%) |
Jul 24, 2018 | 11.09 | 11.42 | 10.51 | 10.67 | 2,164,672 | -0.40(-3.61%) |
Jul 23, 2018 | 11.32 | 11.38 | 10.83 | 11.07 | 1,496,572 | +0.15(+1.37%) |
Jul 20, 2018 | 11.55 | 10.43 | 10.92 | 4,387,184 | +0.61(+5.92%) | |
Jul 19, 2018 | 10.07 | 10.39 | 9.950 | 10.31 | 1,396,060 | +0.31(+3.10%) |
Jul 18, 2018 | 9.900 | 10.15 | 9.610 | 10.00 | 1,717,140 | +0.05(+0.50%) |
Jul 17, 2018 | 10.80 | 10.88 | 9.820 | 9.950 | 3,324,419 | -0.91(-8.38%) |
Jul 16, 2018 | 10.74 | 10.96 | 10.42 | 10.86 | 1,375,944 | +0.12(+1.12%) |
Jul 13, 2018 | 10.30 | 11.39 | 10.03 | 10.74 | 2,721,001 | +0.38(+3.67%) |
Jul 12, 2018 | 10.49 | 9.890 | 10.36 | 1,703,353 | +0.36(+3.60%) | |
Jul 11, 2018 | 9.650 | 10.20 | 9.571 | 10.00 | 1,784,208 | +0.30(+3.09%) |
Jul 10, 2018 | 10.40 | 10.42 | 9.530 | 9.700 | 2,534,230 | -0.68(-6.55%) |
Jul 09, 2018 | 10.32 | 10.59 | 10.02 | 10.38 | 1,538,358 | +0.13(+1.27%) |
Jul 06, 2018 | 10.07 | 10.59 | 9.900 | 10.25 | 1,667,973 | +0.17(+1.69%) |
Jul 05, 2018 | 10.13 | 10.25 | 9.584 | 10.08 | 1,270,638 | -0.04(-0.40%) |
Jul 03, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.06(+0.60%) | |
Jul 02, 2018 | 9.510 | 10.17 | 9.210 | 10.06 | 2,023,311 | +0.57(+6.01%) |
Jun 29, 2018 | 9.970 | 9.970 | 9.380 | 9.490 | 2,153,766 | -0.29(-2.97%) |
Jun 28, 2018 | 10.25 | 10.28 | 9.340 | 9.780 | 1,871,994 | -0.11(-1.11%) |
Jun 27, 2018 | 10.38 | 10.94 | 9.790 | 9.890 | 2,456,248 | -0.52(-5.00%) |
Jun 26, 2018 | 10.43 | 10.75 | 10.11 | 10.41 | 1,923,907 | +0.04(+0.39%) |
Jun 25, 2018 | 10.96 | 11.07 | 10.07 | 10.37 | 2,413,976 | -0.71(-6.41%) |
Jun 22, 2018 | 10.73 | 11.22 | 10.25 | 11.08 | 7,694,164 | +0.44(+4.14%) |
Jun 21, 2018 | 12.35 | 12.49 | 10.35 | 10.64 | 5,350,580 | -1.67(-13.57%) |
Jun 20, 2018 | 12.23 | 12.62 | 12.03 | 12.31 | 2,033,907 | +0.09(+0.74%) |
Jun 19, 2018 | 12.45 | 12.82 | 12.02 | 12.22 | 3,336,211 | -0.24(-1.93%) |
Jun 18, 2018 | 12.72 | 13.43 | 12.18 | 12.46 | 6,542,000 | -0.28(-2.20%) |
Jun 15, 2018 | 12.92 | 11.53 | 12.74 | 6,283,036 | +1.21(+10.49%) | |
Jun 14, 2018 | 11.24 | 12.04 | 10.83 | 11.53 | 5,744,820 | +0.37(+3.32%) |
Jun 13, 2018 | 10.25 | 11.75 | 9.750 | 11.16 | 9,163,846 | +0.93(+9.09%) |
Jun 12, 2018 | 10.95 | 11.34 | 10.12 | 10.23 | 5,703,510 | -0.39(-3.67%) |
Jun 11, 2018 | 9.790 | 10.82 | 9.460 | 10.62 | 6,915,989 | +0.84(+8.59%) |
Jun 08, 2018 | 9.530 | 10.17 | 9.295 | 9.780 | 4,032,956 | +0.12(+1.24%) |
Jun 07, 2018 | 9.980 | 10.38 | 9.090 | 9.660 | 9,810,415 | +0.58(+6.39%) |
Jun 06, 2018 | 9.250 | 9.990 | 8.900 | 9.080 | 4,702,951 | -0.31(-3.30%) |
Jun 05, 2018 | 9.340 | 10.27 | 9.120 | 9.390 | 4,316,950 | +0.06(+0.64%) |
Jun 04, 2018 | 9.150 | 9.620 | 8.770 | 9.330 | 5,801,553 | -0.42(-4.31%) |
Jun 01, 2018 | 10.65 | 11.17 | 9.130 | 9.750 | 22,710,424 | -0.24(-2.40%) |
May 31, 2018 | 6.750 | 10.25 | 6.350 | 9.990 | 57,438,224 | +5.02(+101.01%) |
May 30, 2018 | 5.350 | 5.360 | 4.860 | 4.970 | 1,323,963 | -0.23(-4.42%) |
May 29, 2018 | 5.400 | 5.425 | 5.030 | 5.200 | 1,481,139 | -0.22(-4.06%) |
May 25, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.44(+8.84%) | |
May 24, 2018 | 5.120 | 5.350 | 4.950 | 4.980 | 914,232 | -0.16(-3.11%) |
May 23, 2018 | 5.140 | 5.270 | 5.020 | 5.140 | 507,839 | +0.03(+0.59%) |
May 22, 2018 | 4.950 | 5.180 | 4.851 | 5.110 | 601,481 | +0.16(+3.23%) |
May 21, 2018 | 5.260 | 5.299 | 4.920 | 4.950 | 828,289 | -0.26(-4.99%) |
May 18, 2018 | 5.280 | 5.550 | 5.100 | 5.210 | 1,213,054 | -0.10(-1.88%) |
May 17, 2018 | 5.160 | 5.440 | 5.050 | 5.310 | 1,780,879 | +0.18(+3.51%) |
May 16, 2018 | 4.540 | 5.240 | 4.540 | 5.130 | 1,953,759 | +0.55(+12.01%) |
May 15, 2018 | 4.610 | 4.650 | 4.490 | 4.580 | 465,896 | -0.03(-0.65%) |
May 14, 2018 | 4.500 | 4.650 | 4.420 | 4.610 | 555,703 | +0.11(+2.44%) |
May 11, 2018 | 4.600 | 4.749 | 4.360 | 4.500 | 853,753 | -0.10(-2.17%) |
May 10, 2018 | 4.350 | 4.750 | 4.163 | 4.600 | 1,267,535 | +0.36(+8.49%) |
May 09, 2018 | 4.190 | 4.380 | 4.050 | 4.240 | 701,219 | +0.05(+1.19%) |
May 08, 2018 | 4.350 | 4.390 | 4.160 | 4.190 | 511,964 | -0.20(-4.56%) |
May 07, 2018 | 4.270 | 4.489 | 4.225 | 4.390 | 730,500 | +0.17(+4.03%) |
May 04, 2018 | 4.130 | 4.290 | 4.090 | 4.220 | 509,781 | +0.08(+1.93%) |
May 03, 2018 | 4.220 | 4.290 | 4.070 | 4.140 | 794,517 | -0.11(-2.59%) |
May 02, 2018 | 4.010 | 4.319 | 4.010 | 4.250 | 752,406 | +0.21(+5.20%) |