Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.69 | 11.78 | 10.98 | 11.09 | 1,435,113 | -0.61(-5.21%) |
Apr 29, 2019 | 11.61 | 11.77 | 11.20 | 11.70 | 790,896 | +0.14(+1.21%) |
Apr 26, 2019 | 11.25 | 11.68 | 11.01 | 11.56 | 652,100 | +0.26(+2.30%) |
Apr 25, 2019 | 11.07 | 11.44 | 10.89 | 11.30 | 611,639 | +0.24(+2.17%) |
Apr 24, 2019 | 11.40 | 11.49 | 11.03 | 11.06 | 618,522 | -0.35(-3.07%) |
Apr 23, 2019 | 11.21 | 11.50 | 10.93 | 11.41 | 1,250,392 | +0.26(+2.33%) |
Apr 22, 2019 | 11.18 | 11.48 | 10.65 | 11.15 | 1,566,026 | -0.40(-3.46%) |
Apr 18, 2019 | 11.07 | 11.65 | 10.80 | 11.55 | 1,936,100 | +0.42(+3.77%) |
Apr 17, 2019 | 11.86 | 11.90 | 11.01 | 11.13 | 1,841,576 | -0.74(-6.23%) |
Apr 16, 2019 | 11.50 | 11.97 | 11.27 | 11.87 | 1,303,056 | +0.38(+3.31%) |
Apr 15, 2019 | 11.67 | 11.85 | 11.28 | 11.49 | 1,318,020 | -0.18(-1.54%) |
Apr 12, 2019 | 12.75 | 12.77 | 11.66 | 11.67 | 2,149,000 | -1.09(-8.54%) |
Apr 11, 2019 | 13.85 | 14.18 | 12.63 | 12.76 | 1,480,437 | -0.94(-6.86%) |
Apr 10, 2019 | 14.76 | 15.19 | 13.60 | 13.70 | 1,271,132 | -1.07(-7.24%) |
Apr 09, 2019 | 14.69 | 14.96 | 14.35 | 14.77 | 1,080,280 | -0.05(-0.34%) |
Apr 08, 2019 | 14.60 | 15.48 | 14.60 | 14.82 | 2,361,521 | +0.26(+1.79%) |
Apr 05, 2019 | 13.42 | 14.84 | 13.40 | 14.56 | 2,330,700 | +1.15(+8.58%) |
Apr 04, 2019 | 13.76 | 13.76 | 13.25 | 13.41 | 756,015 | -0.38(-2.76%) |
Apr 03, 2019 | 13.13 | 13.86 | 13.06 | 13.79 | 869,079 | +0.73(+5.59%) |
Apr 02, 2019 | 13.12 | 13.34 | 13.00 | 13.06 | 827,083 | -0.14(-1.06%) |
Apr 01, 2019 | 13.99 | 13.99 | 13.05 | 13.20 | 1,213,080 | -0.35(-2.58%) |
Mar 29, 2019 | 13.11 | 13.79 | 13.11 | 13.55 | 1,344,600 | +0.37(+2.81%) |
Mar 28, 2019 | 13.00 | 13.37 | 12.86 | 13.18 | 979,372 | +0.16(+1.23%) |
Mar 27, 2019 | 13.80 | 14.22 | 12.73 | 13.02 | 1,537,795 | -0.60(-4.41%) |
Mar 26, 2019 | 13.94 | 14.25 | 13.49 | 13.62 | 1,268,789 | -0.28(-2.01%) |
Mar 25, 2019 | 13.15 | 13.92 | 13.01 | 13.90 | 1,504,538 | +0.91(+7.01%) |
Mar 22, 2019 | 13.40 | 13.79 | 12.84 | 12.99 | 2,018,700 | -0.63(-4.63%) |
Mar 21, 2019 | 13.92 | 13.92 | 12.81 | 13.62 | 3,375,183 | -0.02(-0.15%) |
Mar 20, 2019 | 13.86 | 14.39 | 13.53 | 13.64 | 9,502,276 | -0.49(-3.47%) |
Mar 19, 2019 | 12.75 | 14.38 | 11.81 | 14.13 | 15,225,322 | +1.52(+12.05%) |
Mar 18, 2019 | 13.36 | 14.91 | 11.30 | 12.61 | 43,013,848 | +5.77(+84.36%) |
Mar 15, 2019 | 6.900 | 7.164 | 6.740 | 6.840 | 1,887,200 | -0.07(-1.01%) |
Mar 14, 2019 | 7.540 | 7.780 | 6.900 | 6.910 | 1,396,548 | -0.68(-8.96%) |
Mar 13, 2019 | 7.700 | 8.060 | 7.490 | 7.590 | 1,116,822 | -0.10(-1.30%) |
Mar 12, 2019 | 7.950 | 8.015 | 7.660 | 7.690 | 984,624 | -0.26(-3.27%) |
Mar 11, 2019 | 8.000 | 8.210 | 7.830 | 7.950 | 670,015 | -0.03(-0.38%) |
Mar 08, 2019 | 8.070 | 8.260 | 7.860 | 7.980 | 895,200 | -0.16(-1.97%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.065 | 8.140 | 1,440,082 | -0.58(-6.65%) |
Mar 06, 2019 | 9.100 | 9.134 | 8.500 | 8.720 | 1,039,519 | -0.33(-3.65%) |
Mar 05, 2019 | 9.220 | 9.430 | 8.850 | 9.050 | 770,348 | -0.19(-2.06%) |
Mar 04, 2019 | 8.580 | 9.600 | 8.580 | 9.240 | 1,306,050 | +0.69(+8.07%) |
Mar 01, 2019 | 8.430 | 8.580 | 8.120 | 8.550 | 1,204,900 | +0.20(+2.40%) |
Feb 28, 2019 | 8.140 | 8.430 | 7.670 | 8.350 | 1,146,088 | +0.22(+2.71%) |
Feb 27, 2019 | 7.830 | 9.060 | 7.810 | 8.130 | 1,432,401 | +0.35(+4.50%) |
Feb 26, 2019 | 7.800 | 7.880 | 7.600 | 7.780 | 425,613 | -0.02(-0.26%) |
Feb 25, 2019 | 8.100 | 8.300 | 7.780 | 7.800 | 601,938 | -0.21(-2.62%) |
Feb 22, 2019 | 7.370 | 8.050 | 7.270 | 8.010 | 571,000 | +0.94(+13.30%) |
Feb 21, 2019 | 7.460 | 7.460 | 7.010 | 7.070 | 519,665 | -0.39(-5.23%) |
Feb 20, 2019 | 7.580 | 7.780 | 7.410 | 7.460 | 469,165 | -0.13(-1.71%) |
Feb 19, 2019 | 7.740 | 7.950 | 7.445 | 7.590 | 533,859 | -0.18(-2.32%) |
Feb 15, 2019 | 7.650 | 8.080 | 7.605 | 7.770 | 926,700 | +0.20(+2.64%) |
Feb 14, 2019 | 7.380 | 7.950 | 7.210 | 7.570 | 501,763 | +0.33(+4.56%) |
Feb 13, 2019 | 7.410 | 7.630 | 7.220 | 7.240 | 909,339 | -0.18(-2.43%) |
Feb 12, 2019 | 7.200 | 7.830 | 7.150 | 7.420 | 848,182 | +0.45(+6.46%) |
Feb 11, 2019 | 6.800 | 7.030 | 6.650 | 6.970 | 480,391 | +0.18(+2.65%) |
Feb 08, 2019 | 6.890 | 6.910 | 6.650 | 6.790 | 329,500 | -0.14(-2.02%) |
Feb 07, 2019 | 7.080 | 7.250 | 6.840 | 6.930 | 396,817 | -0.19(-2.67%) |
Feb 06, 2019 | 7.250 | 7.330 | 7.035 | 7.120 | 373,075 | -0.16(-2.20%) |
Feb 05, 2019 | 7.250 | 7.520 | 6.920 | 7.280 | 538,539 | +0.10(+1.39%) |
Feb 04, 2019 | 6.660 | 7.210 | 6.650 | 7.180 | 494,189 | +0.55(+8.30%) |
Feb 01, 2019 | 6.620 | 6.750 | 6.450 | 6.630 | 803,900 | +0.03(+0.45%) |
Jan 31, 2019 | 6.640 | 6.910 | 6.590 | 6.600 | 649,648 | -0.02(-0.30%) |
Jan 30, 2019 | 6.650 | 6.725 | 6.430 | 6.620 | 568,010 | -0.02(-0.30%) |
Jan 29, 2019 | 6.440 | 6.840 | 6.380 | 6.640 | 570,534 | +0.17(+2.63%) |
Jan 28, 2019 | 6.240 | 6.750 | 6.050 | 6.470 | 1,121,657 | +0.25(+4.02%) |
Jan 25, 2019 | 6.230 | 6.580 | 6.000 | 6.220 | 1,438,200 | -0.01(-0.16%) |
Jan 24, 2019 | 6.170 | 6.370 | 6.120 | 6.230 | 489,368 | +0.04(+0.65%) |
Jan 23, 2019 | 6.380 | 6.500 | 6.030 | 6.190 | 1,093,195 | -0.18(-2.83%) |
Jan 22, 2019 | 6.760 | 6.840 | 6.280 | 6.370 | 904,722 | -0.42(-6.19%) |
Jan 18, 2019 | 6.800 | 6.980 | 6.590 | 6.790 | 1,590,900 | -0.06(-0.88%) |
Jan 17, 2019 | 6.850 | 7.000 | 6.660 | 6.850 | 850,786 | +0.15(+2.24%) |
Jan 16, 2019 | 6.880 | 7.050 | 6.680 | 6.700 | 531,477 | -0.10(-1.47%) |
Jan 15, 2019 | 7.250 | 7.280 | 6.750 | 6.800 | 507,176 | -0.42(-5.82%) |
Jan 14, 2019 | 7.370 | 7.529 | 7.190 | 7.220 | 719,810 | -0.20(-2.70%) |
Jan 11, 2019 | 7.360 | 7.520 | 7.190 | 7.420 | 656,500 | +0.01(+0.13%) |
Jan 10, 2019 | 7.390 | 7.585 | 7.010 | 7.410 | 563,988 | -0.01(-0.13%) |
Jan 09, 2019 | 7.440 | 7.540 | 7.250 | 7.420 | 534,011 | -0.02(-0.27%) |
Jan 08, 2019 | 7.520 | 7.600 | 7.270 | 7.440 | 437,217 | +0.01(+0.13%) |
Jan 07, 2019 | 7.250 | 7.630 | 7.030 | 7.430 | 663,500 | +0.31(+4.35%) |
Jan 04, 2019 | 7.380 | 7.380 | 7.010 | 7.120 | 890,800 | -0.20(-2.73%) |
Jan 03, 2019 | 7.360 | 7.910 | 7.310 | 7.320 | 464,116 | -0.05(-0.68%) |
Jan 02, 2019 | 7.070 | 7.646 | 6.980 | 7.370 | 298,013 | +0.18(+2.50%) |
Dec 31, 2018 | 6.610 | 7.390 | 6.520 | 7.190 | 995,900 | +0.59(+8.94%) |
Dec 28, 2018 | 6.680 | 6.910 | 6.290 | 6.600 | 929,600 | -0.02(-0.30%) |
Dec 27, 2018 | 6.820 | 6.890 | 6.190 | 6.620 | 973,611 | -0.26(-3.78%) |
Dec 26, 2018 | 7.300 | 7.300 | 6.590 | 6.880 | 1,634,878 | -0.33(-4.58%) |
Dec 24, 2018 | 7.500 | 7.500 | 7.170 | 7.210 | 444,400 | -0.34(-4.50%) |
Dec 21, 2018 | 8.840 | 8.840 | 7.530 | 7.550 | 925,100 | -1.24(-14.11%) |
Dec 20, 2018 | 9.170 | 9.310 | 8.730 | 8.790 | 593,736 | -0.37(-4.04%) |
Dec 19, 2018 | 9.190 | 9.620 | 9.080 | 9.160 | 488,670 | -0.04(-0.43%) |
Dec 18, 2018 | 9.820 | 9.880 | 8.800 | 9.200 | 781,962 | -0.60(-6.12%) |
Dec 17, 2018 | 9.870 | 10.13 | 9.570 | 9.800 | 587,583 | -0.09(-0.91%) |
Dec 14, 2018 | 10.23 | 10.23 | 9.780 | 9.890 | 836,500 | -0.43(-4.17%) |
Dec 13, 2018 | 10.85 | 10.85 | 10.27 | 10.32 | 346,094 | -0.49(-4.53%) |
Dec 12, 2018 | 11.04 | 11.19 | 10.74 | 10.81 | 376,711 | -0.16(-1.46%) |
Dec 11, 2018 | 11.02 | 11.19 | 10.58 | 10.97 | 283,090 | +0.14(+1.29%) |
Dec 10, 2018 | 10.88 | 10.97 | 10.47 | 10.83 | 435,499 | -0.06(-0.55%) |
Dec 07, 2018 | 10.94 | 11.27 | 10.75 | 10.89 | 430,400 | -0.13(-1.18%) |
Dec 06, 2018 | 11.35 | 11.69 | 10.84 | 11.02 | 807,619 | -0.59(-5.08%) |
Dec 04, 2018 | 11.63 | 11.80 | 11.05 | 11.61 | 476,500 | -0.04(-0.34%) |
Dec 03, 2018 | 11.77 | 11.93 | 11.62 | 11.65 | 354,448 | +0.04(+0.34%) |
Nov 30, 2018 | 11.31 | 11.66 | 11.19 | 11.61 | 326,000 | +0.35(+3.11%) |
Nov 29, 2018 | 11.27 | 11.53 | 10.98 | 11.26 | 383,607 | -0.01(-0.09%) |
Nov 28, 2018 | 11.03 | 11.28 | 10.91 | 11.27 | 386,507 | +0.27(+2.45%) |
Nov 27, 2018 | 11.03 | 11.29 | 10.81 | 11.00 | 388,985 | -0.08(-0.72%) |
Nov 26, 2018 | 11.23 | 11.52 | 10.85 | 11.08 | 774,856 | -0.04(-0.36%) |
Nov 23, 2018 | 10.70 | 11.50 | 10.54 | 11.12 | 347,200 | +0.23(+2.11%) |
Nov 21, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.79(+7.82%) | |
Nov 20, 2018 | 9.660 | 10.15 | 9.320 | 10.10 | 960,492 | +0.39(+4.02%) |
Nov 19, 2018 | 9.630 | 9.880 | 9.180 | 9.710 | 910,322 | +0.00(+0.00%) |
Nov 16, 2018 | 10.05 | 10.52 | 9.210 | 9.710 | 689,900 | -0.42(-4.15%) |
Nov 15, 2018 | 9.740 | 10.24 | 9.550 | 10.13 | 374,226 | +0.33(+3.37%) |
Nov 14, 2018 | 10.26 | 10.26 | 9.590 | 9.800 | 543,453 | -0.34(-3.35%) |
Nov 13, 2018 | 10.45 | 10.82 | 10.12 | 10.14 | 682,697 | -0.32(-3.06%) |
Nov 12, 2018 | 10.60 | 11.05 | 10.21 | 10.46 | 777,156 | -0.10(-0.95%) |
Nov 09, 2018 | 11.76 | 11.97 | 10.49 | 10.56 | 1,371,400 | -1.32(-11.11%) |
Nov 08, 2018 | 12.62 | 12.62 | 10.50 | 11.88 | 946,506 | -0.62(-4.96%) |
Nov 07, 2018 | 12.36 | 12.95 | 12.07 | 12.50 | 713,560 | +0.29(+2.38%) |
Nov 06, 2018 | 11.94 | 12.44 | 11.50 | 12.21 | 1,314,235 | +0.33(+2.78%) |
Nov 05, 2018 | 12.80 | 13.09 | 11.66 | 11.88 | 393,385 | -0.88(-6.90%) |
Nov 02, 2018 | 13.00 | 13.11 | 12.58 | 12.76 | 315,400 | -0.17(-1.31%) |
Nov 01, 2018 | 12.66 | 13.01 | 12.59 | 12.93 | 640,493 | +0.38(+3.03%) |
Oct 31, 2018 | 12.36 | 12.82 | 12.01 | 12.55 | 504,033 | +0.34(+2.78%) |
Oct 30, 2018 | 11.46 | 12.25 | 11.35 | 12.21 | 424,419 | +0.70(+6.08%) |
Oct 29, 2018 | 11.75 | 12.02 | 11.25 | 11.51 | 417,120 | -0.04(-0.35%) |
Oct 26, 2018 | 12.02 | 12.09 | 11.38 | 11.55 | 417,800 | -0.71(-5.79%) |
Oct 25, 2018 | 11.95 | 12.48 | 11.76 | 12.26 | 356,832 | +0.43(+3.63%) |
Oct 24, 2018 | 12.45 | 12.78 | 11.77 | 11.83 | 581,848 | -0.62(-4.98%) |
Oct 23, 2018 | 12.40 | 12.64 | 11.84 | 12.45 | 360,323 | -0.19(-1.50%) |
Oct 22, 2018 | 13.09 | 13.13 | 12.35 | 12.64 | 873,619 | -0.44(-3.36%) |
Oct 19, 2018 | 13.00 | 13.84 | 12.78 | 13.08 | 778,600 | +0.30(+2.35%) |
Oct 18, 2018 | 12.50 | 12.87 | 12.30 | 12.78 | 552,235 | +0.19(+1.51%) |
Oct 17, 2018 | 12.42 | 12.76 | 12.22 | 12.59 | 450,779 | +0.16(+1.29%) |
Oct 16, 2018 | 12.19 | 12.49 | 11.95 | 12.43 | 364,990 | +0.31(+2.56%) |
Oct 15, 2018 | 11.68 | 12.42 | 11.60 | 12.12 | 471,085 | +0.44(+3.77%) |
Oct 12, 2018 | 11.46 | 11.83 | 11.24 | 11.68 | 541,000 | +0.54(+4.85%) |
Oct 11, 2018 | 11.47 | 11.73 | 11.13 | 11.14 | 464,342 | -0.46(-3.97%) |
Oct 10, 2018 | 12.10 | 12.28 | 11.57 | 11.60 | 391,755 | -0.49(-4.05%) |
Oct 09, 2018 | 11.84 | 12.34 | 11.84 | 12.09 | 364,199 | +0.19(+1.60%) |
Oct 08, 2018 | 12.36 | 12.79 | 11.62 | 11.90 | 588,354 | -0.53(-4.26%) |
Oct 05, 2018 | 12.58 | 13.03 | 12.33 | 12.43 | 731,400 | -0.20(-1.58%) |
Oct 04, 2018 | 12.52 | 13.29 | 12.06 | 12.63 | 723,449 | -0.02(-0.16%) |
Oct 03, 2018 | 11.59 | 13.00 | 11.42 | 12.65 | 1,021,038 | +1.15(+10.00%) |
Oct 02, 2018 | 11.60 | 11.75 | 11.22 | 11.50 | 627,035 | -0.15(-1.29%) |
Oct 01, 2018 | 10.94 | 11.71 | 10.76 | 11.65 | 660,095 | +0.75(+6.88%) |
Sep 28, 2018 | 10.66 | 10.90 | 10.53 | 10.90 | 412,100 | +0.15(+1.40%) |
Sep 27, 2018 | 10.58 | 11.08 | 10.47 | 10.75 | 292,873 | +0.16(+1.51%) |
Sep 26, 2018 | 10.26 | 10.68 | 10.17 | 10.59 | 454,719 | +0.43(+4.23%) |
Sep 25, 2018 | 10.40 | 10.50 | 10.03 | 10.16 | 334,280 | -0.19(-1.84%) |
Sep 24, 2018 | 10.30 | 10.56 | 9.990 | 10.35 | 266,163 | +0.02(+0.19%) |
Sep 21, 2018 | 10.95 | 10.95 | 10.22 | 10.33 | 501,800 | -0.59(-5.40%) |
Sep 20, 2018 | 10.84 | 11.00 | 10.77 | 10.92 | 170,676 | +0.10(+0.92%) |
Sep 19, 2018 | 10.82 | 11.19 | 10.70 | 10.82 | 240,507 | -0.04(-0.37%) |
Sep 18, 2018 | 10.65 | 10.91 | 10.47 | 10.86 | 408,249 | +0.28(+2.65%) |
Sep 17, 2018 | 10.55 | 10.78 | 10.40 | 10.58 | 336,351 | +0.01(+0.09%) |
Sep 14, 2018 | 10.75 | 11.14 | 10.46 | 10.57 | 473,400 | -0.14(-1.31%) |
Sep 13, 2018 | 10.51 | 11.00 | 10.42 | 10.71 | 550,604 | +0.27(+2.59%) |
Sep 12, 2018 | 10.19 | 10.65 | 10.06 | 10.44 | 649,196 | +0.33(+3.26%) |
Sep 11, 2018 | 9.950 | 10.16 | 9.690 | 10.11 | 765,931 | +0.15(+1.51%) |
Sep 10, 2018 | 9.880 | 10.35 | 9.820 | 9.960 | 427,878 | +0.12(+1.22%) |
Sep 07, 2018 | 10.12 | 10.19 | 9.520 | 9.840 | 957,200 | -0.28(-2.77%) |
Sep 06, 2018 | 10.00 | 10.14 | 9.850 | 10.12 | 451,992 | +0.09(+0.90%) |
Sep 05, 2018 | 9.430 | 10.18 | 9.330 | 10.03 | 588,891 | +0.56(+5.91%) |
Sep 04, 2018 | 9.550 | 9.600 | 9.330 | 9.470 | 217,893 | -0.05(-0.53%) |
Aug 31, 2018 | 9.520 | 9.520 | 9.520 | 0 | -0.29(-2.96%) | |
Aug 30, 2018 | 9.630 | 9.970 | 9.530 | 9.810 | 267,184 | +0.18(+1.87%) |
Aug 29, 2018 | 9.700 | 9.790 | 9.570 | 9.630 | 233,127 | -0.05(-0.52%) |
Aug 28, 2018 | 9.570 | 9.725 | 9.380 | 9.680 | 194,369 | +0.11(+1.15%) |
Aug 27, 2018 | 9.640 | 9.770 | 9.470 | 9.570 | 287,711 | -0.01(-0.10%) |
Aug 24, 2018 | 9.250 | 9.610 | 9.200 | 9.580 | 347,900 | +0.41(+4.47%) |
Aug 23, 2018 | 9.530 | 9.570 | 9.160 | 9.170 | 305,167 | -0.39(-4.08%) |
Aug 22, 2018 | 9.550 | 9.660 | 9.370 | 9.560 | 162,269 | +0.01(+0.10%) |
Aug 21, 2018 | 9.690 | 9.690 | 9.370 | 9.550 | 245,225 | -0.09(-0.93%) |
Aug 20, 2018 | 9.630 | 9.750 | 9.580 | 9.640 | 321,485 | +0.03(+0.31%) |
Aug 17, 2018 | 9.700 | 9.780 | 9.370 | 9.610 | 269,100 | -0.12(-1.23%) |
Aug 16, 2018 | 9.580 | 9.810 | 9.440 | 9.730 | 317,383 | +0.15(+1.57%) |
Aug 15, 2018 | 9.660 | 9.780 | 9.300 | 9.580 | 227,143 | -0.11(-1.14%) |
Aug 14, 2018 | 9.670 | 9.950 | 9.610 | 9.690 | 191,592 | -0.01(-0.10%) |
Aug 13, 2018 | 9.910 | 9.910 | 9.460 | 9.700 | 261,635 | -0.27(-2.71%) |
Aug 10, 2018 | 9.820 | 10.02 | 9.810 | 9.970 | 188,100 | +0.11(+1.12%) |
Aug 09, 2018 | 9.940 | 10.04 | 9.820 | 9.860 | 181,985 | -0.06(-0.60%) |
Aug 08, 2018 | 9.970 | 10.16 | 9.830 | 9.920 | 221,314 | -0.07(-0.70%) |
Aug 07, 2018 | 10.11 | 10.63 | 9.690 | 9.990 | 550,082 | -0.15(-1.48%) |
Aug 06, 2018 | 10.28 | 10.41 | 9.880 | 10.14 | 476,077 | -0.21(-2.03%) |
Aug 03, 2018 | 10.36 | 10.43 | 9.930 | 10.35 | 579,900 | -0.03(-0.29%) |
Aug 02, 2018 | 10.12 | 10.44 | 9.790 | 10.38 | 403,757 | +0.23(+2.27%) |
Aug 01, 2018 | 9.750 | 10.21 | 9.660 | 10.15 | 639,000 | +0.41(+4.21%) |
Jul 31, 2018 | 9.220 | 9.765 | 9.030 | 9.740 | 418,128 | +0.51(+5.53%) |
Jul 30, 2018 | 9.220 | 9.490 | 9.010 | 9.230 | 631,110 | +0.08(+0.82%) |
Jul 27, 2018 | 10.06 | 10.06 | 9.050 | 9.155 | 748,400 | -0.91(-9.00%) |
Jul 26, 2018 | 10.31 | 10.54 | 10.03 | 10.06 | 527,339 | -0.34(-3.27%) |
Jul 25, 2018 | 10.01 | 10.43 | 9.770 | 10.40 | 690,036 | +0.39(+3.90%) |
Jul 24, 2018 | 10.17 | 10.26 | 9.750 | 10.01 | 997,416 | -0.12(-1.18%) |
Jul 23, 2018 | 10.20 | 10.40 | 10.00 | 10.13 | 910,016 | -0.05(-0.49%) |
Jul 20, 2018 | 10.07 | 10.30 | 9.990 | 10.18 | 358,129 | +0.11(+1.09%) |
Jul 19, 2018 | 10.14 | 10.31 | 9.960 | 10.07 | 391,171 | -0.18(-1.76%) |
Jul 18, 2018 | 10.59 | 10.70 | 10.15 | 10.25 | 608,858 | -0.33(-3.12%) |
Jul 17, 2018 | 10.75 | 10.78 | 10.50 | 10.58 | 488,089 | -0.15(-1.40%) |
Jul 16, 2018 | 11.55 | 11.72 | 10.46 | 10.73 | 1,308,662 | -0.83(-7.18%) |
Jul 13, 2018 | 11.61 | 11.80 | 11.37 | 11.56 | 575,147 | -0.05(-0.43%) |
Jul 12, 2018 | 11.90 | 11.01 | 11.61 | 1,292,208 | +0.29(+2.56%) | |
Jul 11, 2018 | 10.86 | 11.45 | 10.55 | 11.32 | 1,346,350 | +0.33(+3.00%) |
Jul 10, 2018 | 10.53 | 11.06 | 10.38 | 10.99 | 1,585,671 | +0.57(+5.47%) |
Jul 09, 2018 | 9.910 | 10.43 | 9.760 | 10.42 | 1,092,415 | +0.51(+5.15%) |
Jul 06, 2018 | 9.240 | 10.04 | 9.160 | 9.910 | 1,124,916 | +0.70(+7.60%) |
Jul 05, 2018 | 8.720 | 9.451 | 8.720 | 9.210 | 1,356,243 | +0.53(+6.11%) |
Jul 03, 2018 | 8.680 | 8.680 | 8.680 | 0 | -0.11(-1.25%) | |
Jul 02, 2018 | 8.800 | 9.130 | 8.350 | 8.790 | 1,672,798 | -0.41(-4.46%) |
Jun 29, 2018 | 10.84 | 10.87 | 8.800 | 9.200 | 11,098,837 | +0.42(+4.78%) |
Jun 28, 2018 | 8.850 | 9.440 | 8.770 | 8.780 | 976,732 | +0.00(+0.00%) |
Jun 27, 2018 | 10.34 | 10.72 | 8.660 | 8.780 | 1,742,041 | -1.58(-15.25%) |
Jun 26, 2018 | 9.960 | 10.49 | 9.560 | 10.36 | 1,165,130 | +0.56(+5.71%) |
Jun 25, 2018 | 10.36 | 10.38 | 9.580 | 9.800 | 1,301,372 | -0.68(-6.49%) |
Jun 22, 2018 | 10.84 | 10.84 | 10.12 | 10.48 | 1,177,996 | -0.27(-2.51%) |
Jun 21, 2018 | 10.76 | 11.11 | 10.67 | 10.75 | 578,622 | -0.05(-0.46%) |
Jun 20, 2018 | 10.60 | 10.90 | 10.29 | 10.80 | 823,381 | +0.21(+1.98%) |
Jun 19, 2018 | 10.47 | 10.83 | 10.31 | 10.59 | 1,003,274 | +0.29(+2.82%) |
Jun 18, 2018 | 9.970 | 10.38 | 9.860 | 10.30 | 817,829 | +0.28(+2.79%) |
Jun 15, 2018 | 10.16 | 9.900 | 10.02 | 1,735,229 | +0.02(+0.20%) | |
Jun 14, 2018 | 9.860 | 10.11 | 9.580 | 10.00 | 635,435 | +0.13(+1.32%) |
Jun 13, 2018 | 9.950 | 10.42 | 9.767 | 9.870 | 627,070 | -0.08(-0.80%) |
Jun 12, 2018 | 9.780 | 10.31 | 9.770 | 9.950 | 632,318 | +0.16(+1.63%) |
Jun 11, 2018 | 9.560 | 10.15 | 9.530 | 9.790 | 1,046,394 | +0.23(+2.41%) |
Jun 08, 2018 | 9.520 | 9.610 | 9.350 | 9.560 | 508,761 | +0.00(+0.00%) |
Jun 07, 2018 | 9.360 | 9.680 | 9.230 | 9.560 | 686,035 | +0.29(+3.13%) |
Jun 06, 2018 | 8.860 | 9.280 | 8.860 | 9.270 | 547,571 | +0.42(+4.75%) |
Jun 05, 2018 | 9.010 | 9.200 | 8.770 | 8.850 | 652,479 | -0.13(-1.45%) |
Jun 04, 2018 | 8.970 | 9.100 | 8.670 | 8.980 | 444,986 | +0.07(+0.79%) |
Jun 01, 2018 | 8.710 | 9.140 | 8.710 | 8.910 | 647,321 | +0.23(+2.65%) |
May 31, 2018 | 8.700 | 9.250 | 8.610 | 8.680 | 821,799 | -0.02(-0.23%) |
May 30, 2018 | 8.690 | 8.850 | 8.491 | 8.700 | 886,936 | +0.00(+0.00%) |
May 29, 2018 | 8.500 | 8.820 | 8.220 | 8.700 | 1,171,458 | +0.18(+2.11%) |
May 25, 2018 | 8.520 | 8.520 | 8.520 | 0 | +0.41(+5.06%) | |
May 24, 2018 | 10.46 | 10.74 | 8.010 | 8.110 | 3,353,342 | -2.37(-22.61%) |
May 23, 2018 | 10.48 | 10.92 | 10.39 | 10.48 | 573,942 | +0.03(+0.29%) |
May 22, 2018 | 10.24 | 10.56 | 10.06 | 10.45 | 457,516 | +0.25(+2.45%) |
May 21, 2018 | 10.92 | 10.99 | 10.12 | 10.20 | 691,159 | -0.60(-5.56%) |
May 18, 2018 | 10.93 | 11.06 | 10.70 | 10.80 | 361,467 | -0.09(-0.83%) |
May 17, 2018 | 10.71 | 11.17 | 10.63 | 10.89 | 517,493 | +0.14(+1.30%) |
May 16, 2018 | 11.42 | 11.42 | 10.52 | 10.75 | 1,043,054 | -0.73(-6.36%) |
May 15, 2018 | 11.51 | 11.68 | 11.19 | 11.48 | 718,011 | -0.14(-1.20%) |
May 14, 2018 | 10.54 | 11.84 | 10.54 | 11.62 | 1,187,995 | +1.08(+10.25%) |
May 11, 2018 | 10.33 | 10.60 | 10.30 | 10.54 | 524,483 | +0.29(+2.83%) |
May 10, 2018 | 10.16 | 10.69 | 9.930 | 10.25 | 789,813 | +0.14(+1.38%) |
May 09, 2018 | 10.36 | 10.57 | 10.08 | 10.11 | 915,578 | -0.23(-2.22%) |
May 08, 2018 | 10.15 | 10.40 | 9.940 | 10.34 | 953,213 | +0.20(+1.97%) |
May 07, 2018 | 9.490 | 10.25 | 9.450 | 10.14 | 935,228 | +0.63(+6.62%) |
May 04, 2018 | 9.000 | 9.640 | 8.225 | 9.510 | 1,253,254 | +0.36(+3.93%) |
May 03, 2018 | 9.360 | 9.390 | 8.970 | 9.150 | 444,338 | -0.23(-2.45%) |
May 02, 2018 | 9.160 | 9.542 | 9.140 | 9.380 | 492,820 | +0.15(+1.63%) |