Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.150 | 5.268 | 5.010 | 5.160 | 18,740 | +0.01(+0.19%) |
Apr 29, 2019 | 5.300 | 5.320 | 5.030 | 5.150 | 28,686 | -0.25(-4.63%) |
Apr 26, 2019 | 5.430 | 5.730 | 5.330 | 5.400 | 22,900 | -0.08(-1.46%) |
Apr 25, 2019 | 5.620 | 5.750 | 5.355 | 5.480 | 32,546 | -0.21(-3.69%) |
Apr 24, 2019 | 5.600 | 6.000 | 5.590 | 5.690 | 47,774 | +0.06(+0.98%) |
Apr 23, 2019 | 5.650 | 5.800 | 5.600 | 5.635 | 26,843 | -0.04(-0.79%) |
Apr 22, 2019 | 5.670 | 5.680 | 5.576 | 5.680 | 15,430 | -0.05(-0.87%) |
Apr 18, 2019 | 5.770 | 5.880 | 5.590 | 5.730 | 26,600 | -0.08(-1.38%) |
Apr 17, 2019 | 6.040 | 6.040 | 5.730 | 5.810 | 49,315 | -0.29(-4.75%) |
Apr 16, 2019 | 5.770 | 6.870 | 5.730 | 6.100 | 362,712 | +0.37(+6.46%) |
Apr 15, 2019 | 5.910 | 5.950 | 5.660 | 5.730 | 41,258 | -0.23(-3.86%) |
Apr 12, 2019 | 5.780 | 5.960 | 5.644 | 5.960 | 49,800 | +0.24(+4.20%) |
Apr 11, 2019 | 5.860 | 6.270 | 5.690 | 5.720 | 126,164 | -0.20(-3.38%) |
Apr 10, 2019 | 5.710 | 6.350 | 5.561 | 5.920 | 243,577 | +0.17(+2.96%) |
Apr 09, 2019 | 5.490 | 5.950 | 5.460 | 5.750 | 137,659 | +0.35(+6.48%) |
Apr 08, 2019 | 5.760 | 5.850 | 5.300 | 5.400 | 344,908 | -0.31(-5.43%) |
Apr 05, 2019 | 5.560 | 5.980 | 5.250 | 5.710 | 334,700 | +0.09(+1.60%) |
Apr 04, 2019 | 5.710 | 6.850 | 5.230 | 5.620 | 780,758 | -0.32(-5.39%) |
Apr 03, 2019 | 6.120 | 6.300 | 5.220 | 5.940 | 60,403 | -0.18(-2.94%) |
Apr 02, 2019 | 6.480 | 6.480 | 5.760 | 6.120 | 80,875 | -0.50(-7.48%) |
Apr 01, 2019 | 6.480 | 6.786 | 6.462 | 6.615 | 11,868 | -0.11(-1.63%) |
Mar 29, 2019 | 6.660 | 6.786 | 6.530 | 6.725 | 11,861 | -0.02(-0.32%) |
Mar 28, 2019 | 6.752 | 6.926 | 6.660 | 6.746 | 9,973 | -0.13(-1.83%) |
Mar 27, 2019 | 7.020 | 7.562 | 6.840 | 6.872 | 33,000 | -0.09(-1.34%) |
Mar 26, 2019 | 6.777 | 7.020 | 6.509 | 6.966 | 33,895 | +0.19(+2.79%) |
Mar 25, 2019 | 6.896 | 7.108 | 6.660 | 6.777 | 11,024 | -0.24(-3.46%) |
Mar 22, 2019 | 7.202 | 7.378 | 6.660 | 7.020 | 21,777 | -0.39(-5.20%) |
Mar 21, 2019 | 7.322 | 7.542 | 7.112 | 7.405 | 13,867 | -0.15(-2.05%) |
Mar 20, 2019 | 6.840 | 7.740 | 6.840 | 7.560 | 35,809 | +0.36(+5.00%) |
Mar 19, 2019 | 7.038 | 7.290 | 6.840 | 7.200 | 42,555 | +0.00(+0.00%) |
Mar 18, 2019 | 7.380 | 7.920 | 6.840 | 7.200 | 113,659 | +0.20(+2.83%) |
Mar 15, 2019 | 7.416 | 7.468 | 6.840 | 7.002 | 41,861 | -0.47(-6.27%) |
Mar 14, 2019 | 7.252 | 7.735 | 7.200 | 7.470 | 120,398 | +0.11(+1.47%) |
Mar 13, 2019 | 7.252 | 7.596 | 7.200 | 7.362 | 32,434 | -0.56(-7.05%) |
Mar 12, 2019 | 7.560 | 7.920 | 7.380 | 7.920 | 30,141 | +0.24(+3.17%) |
Mar 11, 2019 | 7.562 | 8.100 | 7.560 | 7.677 | 10,405 | -0.06(-0.79%) |
Mar 08, 2019 | 7.938 | 8.098 | 7.562 | 7.738 | 23,827 | -0.32(-3.91%) |
Mar 07, 2019 | 8.460 | 8.636 | 7.920 | 8.053 | 38,085 | -0.23(-2.74%) |
Mar 06, 2019 | 7.920 | 9.900 | 7.920 | 8.280 | 146,228 | +0.00(+0.00%) |
Mar 05, 2019 | 8.100 | 8.460 | 7.920 | 8.280 | 13,226 | +0.00(+0.00%) |
Mar 04, 2019 | 8.260 | 8.640 | 7.965 | 8.280 | 29,115 | -0.18(-2.13%) |
Mar 01, 2019 | 8.280 | 9.000 | 8.280 | 8.460 | 21,688 | +0.00(+0.00%) |
Feb 28, 2019 | 7.920 | 11.34 | 7.380 | 8.460 | 140,432 | +0.18(+2.17%) |
Feb 27, 2019 | 8.640 | 8.640 | 7.740 | 8.280 | 35,429 | -0.14(-1.71%) |
Feb 26, 2019 | 7.704 | 8.424 | 7.259 | 8.424 | 113,569 | +0.59(+7.59%) |
Feb 25, 2019 | 8.100 | 8.226 | 7.600 | 7.830 | 53,983 | -0.45(-5.43%) |
Feb 22, 2019 | 8.460 | 9.360 | 7.560 | 8.280 | 191,183 | -0.18(-2.13%) |
Feb 21, 2019 | 10.44 | 10.80 | 7.740 | 8.460 | 396,424 | -0.68(-7.48%) |
Feb 20, 2019 | 16.20 | 17.46 | 9.144 | 9.144 | 1,439,643 | +2.18(+31.27%) |
Feb 19, 2019 | 6.876 | 7.164 | 6.876 | 6.966 | 3,008 | -0.05(-0.77%) |
Feb 15, 2019 | 6.840 | 7.380 | 6.840 | 7.020 | 6,472 | -0.20(-2.74%) |
Feb 14, 2019 | 7.380 | 7.722 | 6.660 | 7.218 | 18,850 | -0.13(-1.74%) |
Feb 13, 2019 | 6.840 | 7.378 | 6.606 | 7.346 | 7,106 | +0.51(+7.39%) |
Feb 12, 2019 | 6.300 | 7.020 | 6.300 | 6.840 | 5,941 | +0.33(+5.03%) |
Feb 11, 2019 | 6.995 | 7.020 | 6.512 | 6.512 | 7,552 | -0.15(-2.22%) |
Feb 08, 2019 | 7.020 | 7.020 | 6.660 | 6.660 | 6,033 | -0.32(-4.64%) |
Feb 07, 2019 | 7.380 | 7.380 | 6.840 | 6.984 | 3,648 | -0.04(-0.51%) |
Feb 06, 2019 | 7.560 | 7.560 | 6.948 | 7.020 | 8,506 | -0.18(-2.50%) |
Feb 05, 2019 | 7.322 | 7.920 | 7.148 | 7.200 | 33,463 | -0.36(-4.76%) |
Feb 04, 2019 | 7.398 | 7.560 | 7.384 | 7.560 | 2,590 | +0.09(+1.20%) |
Feb 01, 2019 | 7.308 | 7.650 | 7.290 | 7.470 | 6,227 | -0.09(-1.17%) |
Jan 31, 2019 | 7.596 | 7.850 | 7.200 | 7.558 | 7,028 | -0.27(-3.47%) |
Jan 30, 2019 | 7.583 | 7.956 | 7.200 | 7.830 | 7,818 | -0.09(-1.14%) |
Jan 29, 2019 | 7.740 | 8.069 | 7.562 | 7.920 | 4,553 | +0.27(+3.53%) |
Jan 28, 2019 | 7.380 | 7.736 | 7.380 | 7.650 | 2,176 | +0.09(+1.19%) |
Jan 25, 2019 | 7.560 | 7.650 | 7.416 | 7.560 | 3,011 | +0.15(+1.99%) |
Jan 24, 2019 | 7.348 | 7.702 | 7.209 | 7.412 | 2,282 | +0.18(+2.44%) |
Jan 23, 2019 | 7.591 | 7.740 | 7.209 | 7.236 | 2,396 | -0.50(-6.51%) |
Jan 22, 2019 | 7.560 | 7.740 | 7.380 | 7.740 | 4,086 | +0.09(+1.18%) |
Jan 18, 2019 | 7.200 | 7.740 | 7.056 | 7.650 | 2,916 | +0.45(+6.25%) |
Jan 17, 2019 | 7.038 | 7.450 | 6.894 | 7.200 | 1,181 | -0.18(-2.44%) |
Jan 16, 2019 | 7.299 | 7.380 | 6.842 | 7.380 | 2,798 | +0.00(+0.00%) |
Jan 15, 2019 | 7.380 | 7.380 | 6.660 | 7.380 | 6,134 | +0.05(+0.74%) |
Jan 14, 2019 | 6.660 | 7.560 | 6.660 | 7.326 | 15,640 | +0.40(+5.71%) |
Jan 11, 2019 | 6.588 | 7.020 | 6.480 | 6.930 | 4,988 | -0.09(-1.28%) |
Jan 10, 2019 | 6.480 | 7.020 | 6.480 | 7.020 | 4,221 | +0.18(+2.63%) |
Jan 09, 2019 | 6.660 | 6.840 | 6.550 | 6.840 | 4,139 | +0.18(+2.70%) |
Jan 08, 2019 | 7.164 | 7.164 | 6.534 | 6.660 | 6,364 | -0.18(-2.63%) |
Jan 07, 2019 | 6.876 | 7.380 | 6.664 | 6.840 | 4,728 | +0.09(+1.33%) |
Jan 04, 2019 | 6.300 | 7.560 | 5.994 | 6.750 | 19,650 | +0.65(+10.59%) |
Jan 03, 2019 | 5.940 | 6.318 | 5.938 | 6.104 | 7,924 | +0.16(+2.76%) |
Jan 02, 2019 | 5.580 | 6.300 | 5.580 | 5.940 | 7,251 | +0.00(+0.00%) |
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%) |