Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.060 | 5.150 | 4.810 | 5.090 | 436,200 | -0.03(-0.59%) |
May 30, 2019 | 4.510 | 5.460 | 4.220 | 5.120 | 1,311,250 | +0.90(+21.33%) |
May 29, 2019 | 4.350 | 4.380 | 4.150 | 4.220 | 385,382 | -0.10(-2.31%) |
May 28, 2019 | 4.590 | 4.730 | 4.130 | 4.320 | 586,391 | -0.27(-5.88%) |
May 24, 2019 | 4.610 | 4.960 | 4.300 | 4.590 | 767,200 | +0.00(+0.00%) |
May 23, 2019 | 5.260 | 5.300 | 4.400 | 4.590 | 1,912,594 | -0.82(-15.16%) |
May 22, 2019 | 6.960 | 6.960 | 5.360 | 5.410 | 3,294,555 | -3.41(-38.66%) |
May 21, 2019 | 9.020 | 9.180 | 8.610 | 8.820 | 552,939 | -0.16(-1.78%) |
May 20, 2019 | 8.830 | 9.200 | 8.790 | 8.980 | 191,522 | +0.10(+1.13%) |
May 17, 2019 | 8.820 | 9.270 | 8.710 | 8.880 | 153,300 | +0.00(+0.00%) |
May 16, 2019 | 8.910 | 9.060 | 8.700 | 8.880 | 158,564 | +0.03(+0.34%) |
May 15, 2019 | 8.840 | 9.030 | 8.680 | 8.850 | 143,511 | -0.08(-0.90%) |
May 14, 2019 | 8.850 | 9.150 | 8.800 | 8.930 | 260,861 | +0.11(+1.25%) |
May 13, 2019 | 9.260 | 9.290 | 8.775 | 8.820 | 235,700 | -0.50(-5.36%) |
May 10, 2019 | 9.540 | 9.782 | 9.265 | 9.320 | 186,100 | -0.71(-7.08%) |
May 09, 2019 | 10.52 | 10.59 | 9.930 | 10.03 | 122,550 | -0.57(-5.38%) |
May 08, 2019 | 9.770 | 10.88 | 9.299 | 10.60 | 408,457 | +0.83(+8.50%) |
May 07, 2019 | 9.930 | 9.960 | 9.500 | 9.770 | 248,987 | -0.21(-2.10%) |
May 06, 2019 | 9.850 | 10.20 | 9.850 | 9.980 | 174,028 | -0.10(-0.99%) |
May 03, 2019 | 9.900 | 10.22 | 9.690 | 10.08 | 151,800 | +0.28(+2.86%) |
May 02, 2019 | 9.730 | 9.950 | 9.720 | 9.800 | 142,099 | +0.05(+0.51%) |
May 01, 2019 | 9.900 | 9.960 | 9.580 | 9.750 | 108,724 | -0.13(-1.32%) |
Apr 30, 2019 | 10.30 | 10.31 | 9.630 | 9.880 | 269,551 | -0.44(-4.26%) |
Apr 29, 2019 | 10.36 | 10.84 | 10.00 | 10.32 | 223,901 | -0.08(-0.77%) |
Apr 26, 2019 | 9.380 | 10.52 | 9.380 | 10.40 | 911,000 | +1.27(+13.91%) |
Apr 25, 2019 | 8.560 | 9.250 | 8.520 | 9.130 | 288,906 | +0.61(+7.16%) |
Apr 24, 2019 | 8.620 | 8.700 | 8.350 | 8.520 | 245,424 | -0.06(-0.70%) |
Apr 23, 2019 | 8.630 | 8.770 | 8.500 | 8.580 | 198,679 | -0.07(-0.81%) |
Apr 22, 2019 | 8.700 | 8.834 | 8.580 | 8.650 | 171,609 | +0.18(+2.13%) |
Apr 18, 2019 | 8.650 | 8.990 | 8.420 | 8.470 | 194,400 | -0.19(-2.19%) |
Apr 17, 2019 | 9.100 | 9.100 | 8.500 | 8.660 | 269,410 | -0.38(-4.20%) |
Apr 16, 2019 | 9.930 | 10.12 | 8.840 | 9.040 | 381,189 | -0.90(-9.05%) |
Apr 15, 2019 | 10.19 | 10.28 | 9.850 | 9.940 | 127,614 | -0.32(-3.12%) |
Apr 12, 2019 | 10.27 | 10.37 | 10.18 | 10.26 | 96,200 | +0.00(+0.00%) |
Apr 11, 2019 | 10.36 | 10.41 | 10.16 | 10.26 | 78,749 | -0.13(-1.25%) |
Apr 10, 2019 | 10.44 | 10.63 | 10.35 | 10.39 | 93,704 | -0.05(-0.48%) |
Apr 09, 2019 | 10.85 | 10.91 | 10.44 | 10.44 | 83,360 | -0.41(-3.78%) |
Apr 08, 2019 | 11.00 | 11.02 | 10.80 | 10.85 | 122,124 | -0.15(-1.36%) |
Apr 05, 2019 | 10.99 | 11.12 | 10.84 | 11.00 | 93,200 | +0.10(+0.92%) |
Apr 04, 2019 | 10.86 | 11.00 | 10.67 | 10.90 | 86,822 | +0.04(+0.37%) |
Apr 03, 2019 | 10.96 | 11.05 | 10.74 | 10.86 | 91,617 | -0.07(-0.64%) |
Apr 02, 2019 | 10.78 | 11.04 | 10.78 | 10.93 | 173,712 | +0.16(+1.49%) |
Apr 01, 2019 | 10.94 | 10.95 | 10.44 | 10.77 | 164,489 | -0.10(-0.92%) |
Mar 29, 2019 | 10.74 | 10.92 | 10.46 | 10.87 | 143,500 | +0.35(+3.33%) |
Mar 28, 2019 | 10.38 | 10.80 | 10.38 | 10.52 | 66,885 | +0.15(+1.45%) |
Mar 27, 2019 | 10.50 | 10.60 | 10.13 | 10.37 | 84,612 | -0.14(-1.33%) |
Mar 26, 2019 | 10.18 | 10.54 | 10.15 | 10.51 | 71,294 | +0.40(+3.96%) |
Mar 25, 2019 | 10.24 | 10.39 | 9.920 | 10.11 | 117,733 | -0.28(-2.69%) |
Mar 22, 2019 | 10.99 | 10.99 | 10.39 | 10.39 | 138,900 | -0.62(-5.63%) |
Mar 21, 2019 | 10.79 | 11.14 | 10.60 | 11.01 | 174,022 | +0.09(+0.82%) |
Mar 20, 2019 | 10.74 | 11.30 | 10.70 | 10.92 | 185,405 | +0.18(+1.68%) |
Mar 19, 2019 | 10.80 | 11.04 | 10.62 | 10.74 | 77,185 | -0.06(-0.56%) |
Mar 18, 2019 | 10.41 | 10.93 | 10.24 | 10.80 | 209,771 | +0.41(+3.95%) |
Mar 15, 2019 | 10.46 | 10.78 | 10.23 | 10.39 | 398,700 | -0.09(-0.86%) |
Mar 14, 2019 | 10.61 | 10.65 | 10.36 | 10.48 | 73,980 | -0.13(-1.23%) |
Mar 13, 2019 | 10.65 | 11.01 | 10.38 | 10.61 | 244,167 | -0.03(-0.28%) |
Mar 12, 2019 | 10.22 | 10.84 | 10.10 | 10.64 | 274,116 | +0.48(+4.72%) |
Mar 11, 2019 | 10.36 | 10.50 | 9.860 | 10.16 | 266,810 | -0.19(-1.84%) |
Mar 08, 2019 | 10.60 | 10.72 | 10.20 | 10.35 | 162,100 | -0.46(-4.26%) |
Mar 07, 2019 | 10.84 | 10.93 | 10.63 | 10.81 | 180,194 | -0.26(-2.35%) |
Mar 06, 2019 | 11.46 | 11.47 | 11.04 | 11.07 | 187,724 | -0.46(-3.99%) |
Mar 05, 2019 | 11.41 | 12.00 | 11.26 | 11.53 | 180,390 | -0.11(-0.95%) |
Mar 04, 2019 | 11.00 | 11.65 | 10.85 | 11.64 | 242,784 | +0.64(+5.82%) |
Mar 01, 2019 | 10.98 | 11.35 | 10.95 | 11.00 | 212,200 | +0.08(+0.73%) |
Feb 28, 2019 | 10.18 | 11.18 | 10.09 | 10.92 | 291,555 | -0.32(-2.85%) |
Feb 27, 2019 | 10.98 | 11.73 | 10.85 | 11.24 | 202,661 | +0.26(+2.37%) |
Feb 26, 2019 | 11.00 | 11.10 | 10.83 | 10.98 | 190,986 | -0.02(-0.18%) |
Feb 25, 2019 | 11.04 | 11.24 | 10.96 | 11.00 | 180,329 | +0.08(+0.73%) |
Feb 22, 2019 | 10.50 | 11.00 | 10.46 | 10.92 | 173,000 | +0.42(+4.00%) |
Feb 21, 2019 | 10.38 | 10.77 | 10.38 | 10.50 | 105,116 | +0.12(+1.16%) |
Feb 20, 2019 | 10.87 | 11.05 | 10.30 | 10.38 | 141,934 | -0.48(-4.42%) |
Feb 19, 2019 | 10.98 | 11.13 | 10.75 | 10.86 | 96,801 | -0.11(-1.00%) |
Feb 15, 2019 | 10.89 | 11.10 | 10.81 | 10.97 | 99,000 | +0.12(+1.11%) |
Feb 14, 2019 | 10.87 | 10.99 | 10.67 | 10.85 | 72,138 | -0.04(-0.37%) |
Feb 13, 2019 | 11.01 | 11.05 | 10.66 | 10.89 | 95,523 | -0.06(-0.55%) |
Feb 12, 2019 | 11.13 | 11.13 | 10.74 | 10.95 | 87,683 | -0.06(-0.54%) |
Feb 11, 2019 | 10.93 | 11.11 | 10.76 | 11.01 | 148,705 | +0.16(+1.47%) |
Feb 08, 2019 | 10.95 | 11.00 | 10.54 | 10.85 | 123,200 | -0.11(-1.00%) |
Feb 07, 2019 | 10.98 | 11.06 | 10.60 | 10.96 | 109,912 | -0.11(-0.99%) |
Feb 06, 2019 | 11.11 | 11.35 | 10.84 | 11.07 | 259,128 | -0.17(-1.51%) |
Feb 05, 2019 | 11.30 | 11.64 | 11.14 | 11.24 | 134,730 | -0.04(-0.35%) |
Feb 04, 2019 | 11.27 | 11.46 | 11.09 | 11.28 | 103,958 | -0.01(-0.09%) |
Feb 01, 2019 | 11.24 | 11.66 | 11.09 | 11.29 | 191,900 | +0.03(+0.27%) |
Jan 31, 2019 | 10.84 | 11.34 | 10.84 | 11.26 | 163,437 | +0.39(+3.59%) |
Jan 30, 2019 | 10.58 | 11.10 | 10.26 | 10.87 | 163,212 | +0.28(+2.64%) |
Jan 29, 2019 | 10.00 | 10.82 | 9.770 | 10.59 | 289,565 | +0.59(+5.90%) |
Jan 28, 2019 | 9.910 | 10.25 | 9.533 | 10.00 | 160,141 | -0.02(-0.20%) |
Jan 25, 2019 | 8.860 | 10.15 | 8.710 | 10.02 | 248,700 | +1.22(+13.86%) |
Jan 24, 2019 | 8.950 | 9.300 | 8.760 | 8.800 | 125,388 | -0.13(-1.46%) |
Jan 23, 2019 | 8.750 | 9.100 | 8.470 | 8.930 | 182,087 | +0.20(+2.29%) |
Jan 22, 2019 | 8.800 | 8.970 | 8.550 | 8.730 | 138,872 | -0.13(-1.47%) |
Jan 18, 2019 | 8.750 | 9.470 | 8.730 | 8.860 | 192,600 | +0.30(+3.50%) |
Jan 17, 2019 | 8.470 | 8.850 | 8.400 | 8.560 | 114,877 | +0.06(+0.71%) |
Jan 16, 2019 | 8.900 | 9.150 | 8.455 | 8.500 | 178,106 | -0.42(-4.71%) |
Jan 15, 2019 | 8.760 | 9.060 | 8.610 | 8.920 | 118,079 | +0.24(+2.76%) |
Jan 14, 2019 | 9.160 | 9.250 | 8.670 | 8.680 | 128,185 | -0.59(-6.36%) |
Jan 11, 2019 | 9.280 | 9.565 | 8.810 | 9.270 | 175,100 | -0.07(-0.75%) |
Jan 10, 2019 | 9.300 | 9.520 | 9.008 | 9.340 | 77,370 | -0.11(-1.16%) |
Jan 09, 2019 | 9.350 | 9.872 | 8.900 | 9.450 | 170,458 | +0.16(+1.72%) |
Jan 08, 2019 | 9.340 | 9.440 | 8.810 | 9.290 | 190,356 | +0.00(+0.00%) |
Jan 07, 2019 | 9.180 | 9.420 | 8.980 | 9.290 | 178,854 | +0.38(+4.26%) |
Jan 04, 2019 | 8.800 | 9.090 | 8.750 | 8.910 | 174,300 | +0.27(+3.12%) |
Jan 03, 2019 | 8.530 | 8.840 | 8.360 | 8.640 | 174,340 | +0.13(+1.53%) |
Jan 02, 2019 | 8.000 | 8.680 | 7.900 | 8.510 | 140,140 | +0.30(+3.65%) |
Dec 31, 2018 | 8.000 | 8.250 | 7.850 | 8.210 | 230,000 | +0.26(+3.27%) |
Dec 28, 2018 | 7.170 | 8.350 | 6.990 | 7.950 | 466,100 | +0.86(+12.13%) |
Dec 27, 2018 | 7.400 | 7.730 | 6.900 | 7.090 | 464,332 | -0.44(-5.84%) |
Dec 26, 2018 | 7.250 | 7.680 | 7.130 | 7.530 | 413,328 | +0.32(+4.44%) |
Dec 24, 2018 | 6.810 | 7.530 | 6.470 | 7.210 | 346,900 | +0.18(+2.56%) |
Dec 21, 2018 | 7.510 | 7.550 | 6.850 | 7.030 | 445,100 | -0.44(-5.89%) |
Dec 20, 2018 | 8.350 | 8.460 | 7.220 | 7.470 | 562,107 | -0.86(-10.32%) |
Dec 19, 2018 | 8.310 | 8.760 | 8.030 | 8.330 | 335,536 | +0.11(+1.34%) |
Dec 18, 2018 | 8.900 | 9.080 | 8.010 | 8.220 | 313,152 | -0.53(-6.06%) |
Dec 17, 2018 | 9.150 | 9.670 | 8.650 | 8.750 | 373,253 | -0.38(-4.16%) |
Dec 14, 2018 | 9.630 | 10.00 | 9.000 | 9.130 | 863,800 | -0.82(-8.24%) |
Dec 13, 2018 | 10.36 | 10.60 | 9.410 | 9.950 | 3,134,829 | -1.28(-11.40%) |
Dec 12, 2018 | 11.03 | 11.97 | 10.90 | 11.23 | 1,029,911 | -1.59(-12.40%) |
Dec 11, 2018 | 12.95 | 14.36 | 12.33 | 12.82 | 77,196 | +0.11(+0.87%) |
Dec 10, 2018 | 12.80 | 12.93 | 12.48 | 12.71 | 95,626 | -0.21(-1.63%) |
Dec 07, 2018 | 13.43 | 13.52 | 12.83 | 12.92 | 54,900 | -0.34(-2.56%) |
Dec 06, 2018 | 13.58 | 13.92 | 12.30 | 13.26 | 180,262 | -0.57(-4.12%) |
Dec 04, 2018 | 13.50 | 14.75 | 13.50 | 13.83 | 229,400 | +0.18(+1.28%) |
Dec 03, 2018 | 13.25 | 13.67 | 13.00 | 13.65 | 175,615 | +0.75(+5.85%) |
Nov 30, 2018 | 12.42 | 13.00 | 12.39 | 12.90 | 91,000 | +0.51(+4.12%) |
Nov 29, 2018 | 11.94 | 12.56 | 11.62 | 12.39 | 71,366 | +0.31(+2.57%) |
Nov 28, 2018 | 11.69 | 12.27 | 11.23 | 12.08 | 110,026 | +0.56(+4.86%) |
Nov 27, 2018 | 11.47 | 11.70 | 11.30 | 11.52 | 57,522 | -0.16(-1.37%) |
Nov 26, 2018 | 11.27 | 11.93 | 11.27 | 11.68 | 93,910 | +0.31(+2.73%) |
Nov 23, 2018 | 11.76 | 12.36 | 11.27 | 11.37 | 98,700 | -0.63(-5.25%) |
Nov 21, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.33(+2.83%) | |
Nov 20, 2018 | 11.78 | 12.13 | 11.53 | 11.67 | 161,990 | -0.15(-1.27%) |
Nov 19, 2018 | 12.49 | 12.52 | 11.70 | 11.82 | 90,941 | -0.57(-4.60%) |
Nov 16, 2018 | 12.17 | 12.63 | 11.57 | 12.39 | 102,200 | +0.05(+0.41%) |
Nov 15, 2018 | 11.85 | 12.56 | 11.85 | 12.34 | 100,323 | +0.47(+3.96%) |
Nov 14, 2018 | 12.38 | 12.56 | 11.23 | 11.87 | 201,228 | -0.31(-2.55%) |
Nov 13, 2018 | 11.79 | 12.60 | 11.79 | 12.18 | 116,169 | +0.57(+4.91%) |
Nov 12, 2018 | 13.13 | 13.13 | 11.30 | 11.61 | 228,022 | -1.47(-11.24%) |
Nov 09, 2018 | 12.90 | 13.50 | 12.01 | 13.08 | 184,400 | +0.78(+6.34%) |
Nov 08, 2018 | 11.81 | 12.63 | 11.20 | 12.30 | 122,394 | +0.24(+1.99%) |
Nov 07, 2018 | 11.81 | 12.23 | 11.72 | 12.06 | 192,606 | +0.39(+3.34%) |
Nov 06, 2018 | 11.48 | 11.72 | 11.24 | 11.67 | 91,851 | +0.19(+1.66%) |
Nov 05, 2018 | 11.72 | 11.78 | 11.20 | 11.48 | 68,637 | -0.16(-1.37%) |
Nov 02, 2018 | 11.47 | 11.93 | 10.92 | 11.64 | 98,600 | +0.33(+2.92%) |
Nov 01, 2018 | 10.55 | 11.57 | 10.44 | 11.31 | 106,450 | +0.85(+8.13%) |
Oct 31, 2018 | 10.80 | 10.89 | 10.39 | 10.46 | 124,798 | -0.17(-1.60%) |
Oct 30, 2018 | 10.17 | 10.76 | 10.10 | 10.63 | 115,117 | +0.28(+2.71%) |
Oct 29, 2018 | 10.94 | 11.08 | 10.25 | 10.35 | 130,698 | -0.36(-3.36%) |
Oct 26, 2018 | 10.33 | 11.06 | 10.20 | 10.71 | 98,400 | +0.12(+1.13%) |
Oct 25, 2018 | 10.13 | 10.68 | 10.06 | 10.59 | 191,816 | +0.57(+5.69%) |
Oct 24, 2018 | 11.38 | 11.74 | 9.800 | 10.02 | 338,803 | -1.36(-11.95%) |
Oct 23, 2018 | 11.49 | 11.80 | 11.18 | 11.38 | 219,270 | -0.31(-2.65%) |
Oct 22, 2018 | 11.65 | 12.08 | 11.27 | 11.69 | 150,226 | -0.14(-1.18%) |
Oct 19, 2018 | 12.64 | 13.08 | 11.70 | 11.83 | 208,600 | -0.84(-6.63%) |
Oct 18, 2018 | 13.10 | 13.25 | 12.41 | 12.67 | 125,491 | -0.53(-4.02%) |
Oct 17, 2018 | 13.45 | 13.50 | 12.92 | 13.20 | 106,143 | -0.24(-1.79%) |
Oct 16, 2018 | 12.81 | 13.66 | 12.66 | 13.44 | 170,007 | +0.67(+5.25%) |
Oct 15, 2018 | 12.80 | 13.00 | 12.36 | 12.77 | 192,199 | -0.04(-0.31%) |
Oct 12, 2018 | 13.19 | 13.39 | 12.65 | 12.81 | 263,300 | +0.11(+0.87%) |
Oct 11, 2018 | 13.00 | 13.52 | 12.46 | 12.70 | 322,192 | -0.22(-1.70%) |
Oct 10, 2018 | 14.32 | 14.43 | 12.81 | 12.92 | 458,224 | -1.16(-8.24%) |
Oct 09, 2018 | 12.72 | 14.46 | 12.59 | 14.08 | 891,593 | +1.38(+10.87%) |
Oct 08, 2018 | 12.82 | 13.12 | 12.20 | 12.70 | 168,035 | -0.04(-0.31%) |
Oct 05, 2018 | 12.84 | 13.08 | 12.11 | 12.74 | 299,100 | -0.05(-0.39%) |
Oct 04, 2018 | 13.23 | 13.57 | 12.54 | 12.79 | 477,150 | -0.49(-3.69%) |
Oct 03, 2018 | 15.18 | 15.31 | 12.06 | 13.28 | 885,946 | -2.11(-13.71%) |
Oct 02, 2018 | 15.80 | 15.80 | 14.57 | 15.39 | 454,289 | -0.37(-2.35%) |
Oct 01, 2018 | 15.80 | 15.80 | 15.10 | 15.76 | 319,303 | +0.17(+1.09%) |
Sep 28, 2018 | 15.16 | 15.80 | 14.79 | 15.59 | 308,100 | +0.59(+3.93%) |
Sep 27, 2018 | 14.25 | 15.69 | 14.25 | 15.00 | 552,209 | +0.71(+4.97%) |
Sep 26, 2018 | 13.63 | 14.90 | 13.25 | 14.29 | 269,068 | +0.61(+4.46%) |
Sep 25, 2018 | 13.83 | 13.98 | 13.51 | 13.68 | 249,090 | -0.08(-0.58%) |
Sep 24, 2018 | 13.62 | 13.86 | 13.27 | 13.76 | 243,300 | +0.14(+1.03%) |
Sep 21, 2018 | 13.55 | 13.88 | 13.04 | 13.62 | 974,100 | +0.09(+0.67%) |
Sep 20, 2018 | 12.77 | 13.66 | 12.50 | 13.53 | 865,777 | +1.36(+11.18%) |
Sep 19, 2018 | 11.40 | 12.25 | 11.35 | 12.17 | 310,053 | +0.74(+6.47%) |
Sep 18, 2018 | 11.00 | 11.63 | 10.80 | 11.43 | 198,725 | +0.43(+3.91%) |
Sep 17, 2018 | 11.89 | 12.13 | 10.76 | 11.00 | 332,611 | -0.94(-7.87%) |
Sep 14, 2018 | 12.03 | 12.34 | 11.81 | 11.94 | 215,700 | -0.14(-1.16%) |
Sep 13, 2018 | 12.25 | 12.49 | 12.00 | 12.08 | 229,702 | -0.17(-1.39%) |
Sep 12, 2018 | 12.00 | 12.48 | 11.85 | 12.25 | 230,779 | +0.23(+1.91%) |
Sep 11, 2018 | 12.25 | 12.43 | 11.75 | 12.02 | 261,641 | -0.23(-1.88%) |
Sep 10, 2018 | 11.19 | 12.44 | 11.08 | 12.25 | 403,233 | +1.20(+10.86%) |
Sep 07, 2018 | 11.45 | 11.74 | 10.78 | 11.05 | 361,400 | -0.33(-2.90%) |
Sep 06, 2018 | 11.11 | 11.44 | 10.63 | 11.38 | 182,097 | +0.23(+2.06%) |
Sep 05, 2018 | 11.00 | 11.42 | 10.70 | 11.15 | 424,324 | +0.22(+2.01%) |
Sep 04, 2018 | 10.03 | 11.00 | 9.580 | 10.93 | 660,773 | +1.18(+12.10%) |
Aug 31, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.46(+4.95%) | |
Aug 30, 2018 | 9.200 | 9.450 | 8.770 | 9.290 | 458,204 | +0.90(+10.73%) |
Aug 29, 2018 | 8.520 | 8.730 | 8.290 | 8.390 | 77,900 | -0.14(-1.64%) |
Aug 28, 2018 | 8.310 | 8.610 | 8.200 | 8.530 | 93,440 | +0.22(+2.65%) |
Aug 27, 2018 | 9.000 | 9.050 | 8.100 | 8.310 | 225,759 | -0.69(-7.67%) |
Aug 24, 2018 | 8.900 | 9.170 | 8.900 | 9.000 | 49,000 | +0.16(+1.81%) |
Aug 23, 2018 | 9.190 | 9.420 | 8.670 | 8.840 | 201,769 | -0.12(-1.34%) |
Aug 22, 2018 | 8.730 | 9.010 | 8.630 | 8.960 | 69,406 | +0.30(+3.46%) |
Aug 21, 2018 | 8.460 | 8.940 | 8.380 | 8.660 | 201,043 | +0.21(+2.49%) |
Aug 20, 2018 | 8.090 | 8.500 | 7.520 | 8.450 | 221,421 | +0.34(+4.19%) |
Aug 17, 2018 | 8.500 | 8.620 | 8.020 | 8.110 | 186,400 | -0.42(-4.92%) |
Aug 16, 2018 | 8.700 | 8.750 | 8.500 | 8.530 | 99,146 | -0.09(-1.04%) |
Aug 15, 2018 | 9.080 | 9.080 | 8.600 | 8.620 | 70,181 | -0.50(-5.48%) |
Aug 14, 2018 | 9.000 | 9.230 | 8.900 | 9.120 | 63,074 | +0.14(+1.56%) |
Aug 13, 2018 | 9.050 | 9.260 | 8.950 | 8.980 | 46,467 | -0.08(-0.88%) |
Aug 10, 2018 | 9.070 | 9.350 | 8.930 | 9.060 | 61,000 | -0.03(-0.33%) |
Aug 09, 2018 | 8.770 | 9.250 | 8.750 | 9.090 | 97,200 | +0.28(+3.18%) |
Aug 08, 2018 | 8.550 | 8.950 | 8.550 | 8.810 | 115,915 | +0.30(+3.53%) |
Aug 07, 2018 | 8.750 | 8.950 | 8.500 | 8.510 | 110,871 | -0.26(-2.96%) |
Aug 06, 2018 | 8.830 | 8.970 | 8.730 | 8.770 | 31,691 | -0.07(-0.79%) |
Aug 03, 2018 | 8.940 | 8.940 | 8.700 | 8.840 | 37,800 | -0.09(-1.01%) |
Aug 02, 2018 | 9.070 | 9.070 | 8.850 | 8.930 | 27,917 | -0.16(-1.76%) |
Aug 01, 2018 | 9.180 | 9.360 | 9.040 | 9.090 | 62,701 | -0.16(-1.73%) |
Jul 31, 2018 | 8.860 | 9.340 | 8.650 | 9.250 | 65,718 | +0.50(+5.71%) |
Jul 30, 2018 | 8.740 | 8.980 | 8.630 | 8.750 | 59,911 | +0.12(+1.39%) |
Jul 27, 2018 | 8.980 | 9.030 | 8.400 | 8.630 | 122,300 | -0.28(-3.14%) |
Jul 26, 2018 | 9.060 | 9.190 | 8.815 | 8.910 | 140,869 | -0.23(-2.52%) |
Jul 25, 2018 | 9.250 | 9.290 | 8.980 | 9.140 | 72,766 | -0.15(-1.61%) |
Jul 24, 2018 | 9.620 | 9.672 | 9.121 | 9.290 | 116,384 | -0.25(-2.62%) |
Jul 23, 2018 | 9.320 | 9.900 | 9.210 | 9.540 | 249,275 | +0.16(+1.71%) |
Jul 20, 2018 | 9.250 | 9.410 | 9.050 | 9.380 | 53,210 | +0.18(+1.96%) |
Jul 19, 2018 | 9.100 | 9.525 | 9.080 | 9.200 | 74,627 | +0.07(+0.77%) |
Jul 18, 2018 | 9.360 | 9.370 | 9.010 | 9.130 | 129,575 | -0.25(-2.67%) |
Jul 17, 2018 | 9.380 | 9.660 | 9.350 | 9.380 | 56,162 | -0.03(-0.32%) |
Jul 16, 2018 | 9.580 | 9.670 | 9.100 | 9.410 | 49,280 | -0.12(-1.26%) |
Jul 13, 2018 | 9.560 | 9.800 | 9.440 | 9.530 | 73,530 | -0.03(-0.31%) |
Jul 12, 2018 | 9.590 | 9.290 | 9.560 | 39,985 | +0.20(+2.14%) | |
Jul 11, 2018 | 9.560 | 9.690 | 9.300 | 9.360 | 40,778 | -0.25(-2.60%) |
Jul 10, 2018 | 9.830 | 9.980 | 9.525 | 9.610 | 57,139 | -0.08(-0.83%) |
Jul 09, 2018 | 9.790 | 9.960 | 9.510 | 9.690 | 87,057 | -0.07(-0.72%) |
Jul 06, 2018 | 10.33 | 10.57 | 9.687 | 9.760 | 145,092 | -0.46(-4.50%) |
Jul 05, 2018 | 10.08 | 10.30 | 9.950 | 10.22 | 61,732 | +0.14(+1.39%) |
Jul 03, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.08(+0.80%) | |
Jul 02, 2018 | 9.530 | 10.24 | 9.300 | 10.00 | 191,513 | +0.66(+7.07%) |
Jun 29, 2018 | 9.300 | 9.420 | 9.015 | 9.340 | 228,714 | +0.07(+0.76%) |
Jun 28, 2018 | 9.000 | 9.377 | 8.810 | 9.270 | 221,223 | +0.25(+2.77%) |
Jun 27, 2018 | 9.180 | 9.420 | 8.850 | 9.020 | 146,224 | +0.21(+2.38%) |
Jun 26, 2018 | 8.610 | 9.250 | 8.440 | 8.810 | 199,671 | +0.28(+3.28%) |
Jun 25, 2018 | 8.750 | 8.880 | 8.310 | 8.530 | 276,400 | -0.30(-3.40%) |
Jun 22, 2018 | 9.050 | 9.370 | 8.750 | 8.830 | 239,025 | -0.15(-1.67%) |
Jun 21, 2018 | 9.560 | 9.770 | 8.850 | 8.980 | 190,914 | -0.57(-5.97%) |
Jun 20, 2018 | 9.410 | 9.900 | 9.360 | 9.550 | 136,588 | +0.18(+1.92%) |
Jun 19, 2018 | 8.990 | 9.500 | 8.980 | 9.370 | 106,801 | +0.33(+3.65%) |
Jun 18, 2018 | 9.080 | 9.230 | 8.890 | 9.040 | 170,246 | -0.07(-0.77%) |
Jun 15, 2018 | 9.440 | 9.010 | 9.110 | 193,945 | -0.33(-3.50%) | |
Jun 14, 2018 | 9.770 | 9.830 | 9.290 | 9.440 | 203,530 | -0.30(-3.08%) |
Jun 13, 2018 | 10.23 | 10.31 | 9.710 | 9.740 | 74,229 | -0.39(-3.85%) |
Jun 12, 2018 | 9.610 | 10.26 | 9.565 | 10.13 | 111,901 | +0.49(+5.08%) |
Jun 11, 2018 | 9.830 | 9.890 | 9.410 | 9.640 | 85,485 | +0.00(+0.00%) |
Jun 08, 2018 | 9.750 | 9.900 | 9.620 | 9.640 | 40,382 | -0.12(-1.23%) |
Jun 07, 2018 | 9.830 | 9.840 | 9.600 | 9.760 | 84,344 | -0.03(-0.31%) |
Jun 06, 2018 | 9.650 | 9.900 | 9.620 | 9.790 | 109,180 | +0.16(+1.66%) |
Jun 05, 2018 | 9.380 | 9.730 | 9.310 | 9.630 | 65,997 | +0.22(+2.34%) |
Jun 04, 2018 | 9.410 | 9.480 | 9.170 | 9.410 | 36,057 | +0.02(+0.21%) |