Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.190 | 5.220 | 4.900 | 5.130 | 139,743 | +0.00(+0.00%) |
Sep 27, 2019 | 5.240 | 5.500 | 5.100 | 5.130 | 116,479 | -0.11(-2.10%) |
Sep 26, 2019 | 5.490 | 5.530 | 5.110 | 5.240 | 166,557 | -0.23(-4.20%) |
Sep 25, 2019 | 5.750 | 5.750 | 5.070 | 5.470 | 231,662 | -0.11(-1.97%) |
Sep 24, 2019 | 5.500 | 5.800 | 5.340 | 5.580 | 238,302 | +0.18(+3.33%) |
Sep 23, 2019 | 5.010 | 5.440 | 5.000 | 5.400 | 212,800 | +0.39(+7.78%) |
Sep 20, 2019 | 4.900 | 5.060 | 4.650 | 5.010 | 162,007 | +0.11(+2.24%) |
Sep 19, 2019 | 4.740 | 4.990 | 4.720 | 4.900 | 147,061 | +0.18(+3.81%) |
Sep 18, 2019 | 4.840 | 4.840 | 4.670 | 4.720 | 104,478 | -0.13(-2.68%) |
Sep 17, 2019 | 4.800 | 4.850 | 4.710 | 4.850 | 97,017 | +0.00(+0.00%) |
Sep 16, 2019 | 4.770 | 4.850 | 4.670 | 4.850 | 44,878 | +0.19(+4.08%) |
Sep 13, 2019 | 4.720 | 4.730 | 4.610 | 4.660 | 85,718 | -0.01(-0.21%) |
Sep 12, 2019 | 4.700 | 4.740 | 4.610 | 4.670 | 68,903 | -0.03(-0.64%) |
Sep 11, 2019 | 4.790 | 4.800 | 4.680 | 4.700 | 58,766 | -0.07(-1.47%) |
Sep 10, 2019 | 4.800 | 4.800 | 4.620 | 4.770 | 73,803 | -0.02(-0.42%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.690 | 4.790 | 54,241 | -0.06(-1.24%) |
Sep 06, 2019 | 4.500 | 4.850 | 4.390 | 4.850 | 177,968 | +0.36(+8.02%) |
Sep 05, 2019 | 4.520 | 4.610 | 4.450 | 4.490 | 133,230 | -0.03(-0.66%) |
Sep 04, 2019 | 4.660 | 4.680 | 4.480 | 4.520 | 42,108 | -0.17(-3.62%) |
Sep 03, 2019 | 4.900 | 4.930 | 4.440 | 4.690 | 179,848 | -0.17(-3.50%) |
Aug 30, 2019 | 4.860 | 4.860 | 4.860 | 0 | +0.14(+2.97%) | |
Aug 29, 2019 | 4.990 | 4.990 | 4.670 | 4.720 | 108,897 | -0.17(-3.48%) |
Aug 28, 2019 | 4.880 | 4.980 | 4.830 | 4.890 | 58,734 | +0.03(+0.62%) |
Aug 27, 2019 | 4.880 | 4.950 | 4.770 | 4.860 | 101,744 | -0.10(-2.02%) |
Aug 26, 2019 | 5.190 | 5.210 | 4.870 | 4.960 | 106,316 | -0.18(-3.50%) |
Aug 23, 2019 | 5.260 | 5.370 | 5.140 | 5.140 | 42,248 | -0.09(-1.72%) |
Aug 22, 2019 | 5.400 | 5.440 | 5.120 | 5.230 | 119,834 | -0.12(-2.24%) |
Aug 21, 2019 | 5.540 | 5.540 | 5.260 | 5.350 | 49,389 | -0.13(-2.37%) |
Aug 20, 2019 | 5.330 | 5.650 | 5.330 | 5.480 | 79,610 | +0.01(+0.18%) |
Aug 19, 2019 | 5.580 | 5.640 | 5.360 | 5.470 | 80,368 | +0.10(+1.86%) |
Aug 16, 2019 | 5.500 | 5.500 | 5.310 | 5.370 | 54,219 | -0.06(-1.10%) |
Aug 15, 2019 | 5.500 | 5.500 | 5.260 | 5.430 | 125,644 | -0.24(-4.23%) |
Aug 14, 2019 | 5.840 | 5.840 | 5.560 | 5.670 | 134,454 | -0.28(-4.71%) |
Aug 13, 2019 | 5.850 | 5.950 | 5.700 | 5.950 | 185,839 | +0.00(+0.00%) |
Aug 12, 2019 | 5.890 | 5.950 | 5.780 | 5.950 | 80,430 | +0.05(+0.85%) |
Aug 09, 2019 | 5.880 | 5.900 | 5.660 | 5.900 | 319,127 | +0.12(+2.08%) |
Aug 08, 2019 | 5.890 | 5.930 | 5.650 | 5.780 | 105,081 | +0.00(+0.00%) |
Aug 07, 2019 | 6.100 | 6.100 | 5.620 | 5.780 | 146,910 | -0.15(-2.53%) |
Aug 06, 2019 | 5.500 | 5.990 | 5.310 | 5.930 | 245,338 | +0.44(+8.01%) |
Aug 02, 2019 | 5.490 | 5.490 | 5.490 | 0 | +0.61(+12.50%) | |
Aug 01, 2019 | 4.350 | 4.930 | 4.350 | 4.880 | 289,866 | +0.61(+14.29%) |
Jul 31, 2019 | 4.200 | 4.360 | 4.100 | 4.270 | 186,341 | +0.13(+3.14%) |
Jul 30, 2019 | 4.240 | 4.270 | 4.030 | 4.140 | 184,295 | -0.12(-2.82%) |
Jul 29, 2019 | 4.390 | 4.390 | 4.020 | 4.260 | 293,764 | -0.14(-3.18%) |
Jul 26, 2019 | 4.680 | 4.890 | 4.380 | 4.400 | 193,136 | -0.34(-7.17%) |
Jul 25, 2019 | 4.980 | 4.990 | 4.740 | 4.740 | 152,481 | -0.21(-4.24%) |
Jul 24, 2019 | 5.200 | 5.250 | 4.940 | 4.950 | 193,721 | -0.27(-5.17%) |
Jul 23, 2019 | 5.300 | 5.350 | 5.220 | 5.220 | 62,453 | -0.06(-1.14%) |
Jul 22, 2019 | 5.390 | 5.390 | 5.220 | 5.280 | 104,771 | -0.06(-1.12%) |
Jul 19, 2019 | 5.360 | 5.400 | 5.160 | 5.340 | 107,682 | -0.10(-1.84%) |
Jul 18, 2019 | 5.620 | 5.670 | 5.350 | 5.440 | 89,594 | -0.10(-1.81%) |
Jul 17, 2019 | 5.320 | 5.540 | 5.200 | 5.540 | 131,186 | +0.21(+3.94%) |
Jul 16, 2019 | 5.380 | 5.400 | 5.010 | 5.330 | 125,556 | -0.02(-0.37%) |
Jul 15, 2019 | 5.250 | 5.600 | 5.120 | 5.350 | 207,125 | +0.17(+3.28%) |
Jul 12, 2019 | 5.430 | 5.430 | 5.100 | 5.180 | 220,086 | -0.22(-4.07%) |
Jul 11, 2019 | 5.590 | 5.605 | 5.260 | 5.400 | 171,863 | -0.18(-3.23%) |
Jul 10, 2019 | 5.930 | 5.990 | 5.540 | 5.580 | 229,106 | -0.27(-4.62%) |
Jul 09, 2019 | 6.280 | 6.280 | 5.800 | 5.850 | 178,304 | -0.38(-6.10%) |
Jul 08, 2019 | 6.620 | 6.630 | 6.180 | 6.230 | 198,078 | -0.35(-5.32%) |
Jul 05, 2019 | 6.560 | 6.770 | 6.560 | 6.580 | 72,178 | +0.03(+0.46%) |
Jul 04, 2019 | 6.650 | 6.650 | 6.540 | 6.550 | 49,478 | -0.16(-2.38%) |
Jul 03, 2019 | 6.870 | 6.930 | 6.620 | 6.710 | 78,913 | -0.10(-1.47%) |
Jul 02, 2019 | 6.800 | 7.050 | 6.750 | 6.810 | 150,915 | +0.05(+0.74%) |
Jun 28, 2019 | 6.760 | 6.760 | 6.760 | 0 | -0.07(-1.02%) | |
Jun 27, 2019 | 6.980 | 6.980 | 6.580 | 6.830 | 133,673 | -0.06(-0.87%) |
Jun 26, 2019 | 6.900 | 7.030 | 6.730 | 6.890 | 159,651 | -0.05(-0.72%) |
Jun 25, 2019 | 7.090 | 7.180 | 6.860 | 6.940 | 109,581 | -0.21(-2.94%) |
Jun 24, 2019 | 7.530 | 7.550 | 7.050 | 7.150 | 108,646 | -0.34(-4.54%) |
Jun 21, 2019 | 7.110 | 7.490 | 7.050 | 7.490 | 205,129 | +0.22(+3.03%) |
Jun 20, 2019 | 6.800 | 7.480 | 6.780 | 7.270 | 351,552 | +0.43(+6.29%) |
Jun 19, 2019 | 6.730 | 6.900 | 6.650 | 6.840 | 142,305 | +0.14(+2.09%) |
Jun 18, 2019 | 6.790 | 6.850 | 6.620 | 6.700 | 137,485 | +0.05(+0.75%) |
Jun 17, 2019 | 6.350 | 6.750 | 6.340 | 6.650 | 234,457 | +0.44(+7.09%) |
Jun 14, 2019 | 6.580 | 6.940 | 6.060 | 6.210 | 129,517 | -0.41(-6.19%) |
Jun 13, 2019 | 6.730 | 6.910 | 6.430 | 6.620 | 229,135 | -0.11(-1.63%) |
Jun 12, 2019 | 6.740 | 6.770 | 6.590 | 6.730 | 93,719 | -0.02(-0.30%) |
Jun 11, 2019 | 6.880 | 6.930 | 6.660 | 6.750 | 226,658 | -0.04(-0.59%) |
Jun 10, 2019 | 6.780 | 7.120 | 6.660 | 6.790 | 214,482 | +0.03(+0.44%) |
Jun 07, 2019 | 7.690 | 7.730 | 6.750 | 6.760 | 255,664 | -0.74(-9.87%) |
Jun 06, 2019 | 8.150 | 8.260 | 7.390 | 7.500 | 218,447 | -0.64(-7.86%) |
Jun 05, 2019 | 7.820 | 8.200 | 7.810 | 8.140 | 151,264 | +0.39(+5.03%) |
Jun 04, 2019 | 7.680 | 8.050 | 7.550 | 7.750 | 318,437 | +0.07(+0.91%) |
Jun 03, 2019 | 7.150 | 7.740 | 7.140 | 7.680 | 168,776 | +0.66(+9.40%) |
May 31, 2019 | 6.970 | 7.440 | 6.850 | 7.020 | 79,597 | +0.18(+2.63%) |
May 30, 2019 | 7.000 | 7.020 | 6.840 | 6.840 | 102,872 | -0.08(-1.16%) |
May 29, 2019 | 6.850 | 7.240 | 6.780 | 6.920 | 199,348 | +0.08(+1.17%) |
May 28, 2019 | 6.520 | 6.880 | 6.520 | 6.840 | 155,002 | -0.08(-1.16%) |
May 27, 2019 | 6.860 | 7.000 | 6.750 | 6.920 | 67,723 | -0.03(-0.43%) |
May 24, 2019 | 7.380 | 7.490 | 6.800 | 6.950 | 364,585 | -0.55(-7.33%) |
May 23, 2019 | 7.660 | 7.740 | 7.340 | 7.500 | 171,950 | -0.18(-2.34%) |
May 22, 2019 | 8.160 | 8.160 | 7.650 | 7.680 | 206,997 | -0.46(-5.65%) |
May 21, 2019 | 8.000 | 8.350 | 8.000 | 8.140 | 140,445 | -0.16(-1.93%) |
May 17, 2019 | 8.300 | 8.300 | 8.300 | 0 | -0.21(-2.47%) | |
May 16, 2019 | 8.250 | 8.550 | 8.230 | 8.510 | 221,078 | +0.13(+1.55%) |
May 15, 2019 | 8.480 | 8.530 | 8.350 | 8.380 | 76,410 | -0.05(-0.59%) |
May 14, 2019 | 8.080 | 8.580 | 8.070 | 8.430 | 121,496 | +0.37(+4.59%) |
May 13, 2019 | 8.200 | 8.250 | 7.980 | 8.060 | 139,610 | -0.16(-1.95%) |
May 10, 2019 | 8.200 | 8.350 | 7.980 | 8.220 | 127,380 | -0.01(-0.12%) |
May 09, 2019 | 8.480 | 8.590 | 8.200 | 8.230 | 151,344 | -0.31(-3.63%) |
May 08, 2019 | 8.430 | 8.710 | 8.430 | 8.540 | 113,117 | -0.06(-0.70%) |
May 07, 2019 | 8.590 | 8.770 | 8.500 | 8.600 | 108,696 | -0.01(-0.12%) |
May 06, 2019 | 8.810 | 8.810 | 8.610 | 8.610 | 70,427 | -0.19(-2.16%) |
May 03, 2019 | 8.970 | 8.990 | 8.680 | 8.800 | 50,100 | -0.08(-0.90%) |
May 02, 2019 | 8.890 | 9.150 | 8.610 | 8.880 | 224,898 | +0.09(+1.02%) |
May 01, 2019 | 8.790 | 8.900 | 8.600 | 8.790 | 145,841 | +0.06(+0.69%) |
Apr 30, 2019 | 8.770 | 8.970 | 8.600 | 8.730 | 177,563 | +0.07(+0.81%) |
Apr 29, 2019 | 8.400 | 8.930 | 8.350 | 8.660 | 238,165 | +0.41(+4.97%) |
Apr 26, 2019 | 7.960 | 8.250 | 7.810 | 8.250 | 172,266 | +0.31(+3.90%) |
Apr 25, 2019 | 8.010 | 8.030 | 7.750 | 7.940 | 177,556 | -0.07(-0.87%) |
Apr 24, 2019 | 8.240 | 8.260 | 8.000 | 8.010 | 57,417 | -0.24(-2.91%) |
Apr 23, 2019 | 8.350 | 8.360 | 8.100 | 8.250 | 123,690 | -0.09(-1.08%) |
Apr 22, 2019 | 8.130 | 8.490 | 8.090 | 8.340 | 253,498 | +0.37(+4.64%) |
Apr 18, 2019 | 7.970 | 7.970 | 7.970 | 0 | -0.16(-1.97%) | |
Apr 17, 2019 | 8.530 | 8.570 | 7.850 | 8.130 | 586,501 | -0.43(-5.02%) |
Apr 16, 2019 | 8.780 | 8.880 | 8.500 | 8.560 | 117,163 | -0.16(-1.83%) |
Apr 15, 2019 | 8.900 | 8.940 | 8.570 | 8.720 | 72,787 | -0.21(-2.35%) |
Apr 12, 2019 | 8.840 | 9.140 | 8.840 | 8.930 | 111,468 | +0.16(+1.82%) |
Apr 11, 2019 | 9.090 | 9.090 | 8.700 | 8.770 | 129,467 | -0.15(-1.68%) |
Apr 10, 2019 | 9.040 | 9.100 | 8.900 | 8.920 | 65,358 | -0.14(-1.55%) |
Apr 09, 2019 | 9.000 | 9.130 | 8.420 | 9.060 | 298,902 | -0.10(-1.09%) |
Apr 08, 2019 | 9.310 | 9.400 | 9.010 | 9.160 | 199,074 | -0.21(-2.24%) |
Apr 05, 2019 | 9.510 | 9.580 | 9.290 | 9.370 | 235,526 | -0.23(-2.40%) |
Apr 04, 2019 | 9.600 | 9.690 | 9.360 | 9.600 | 94,084 | -0.05(-0.52%) |
Apr 03, 2019 | 9.700 | 9.730 | 9.510 | 9.650 | 187,369 | +0.06(+0.63%) |
Apr 02, 2019 | 9.750 | 9.850 | 9.470 | 9.590 | 196,352 | +0.10(+1.05%) |
Apr 01, 2019 | 9.650 | 9.700 | 9.390 | 9.490 | 136,317 | -0.15(-1.56%) |
Mar 29, 2019 | 9.630 | 9.720 | 9.370 | 9.640 | 130,035 | +0.10(+1.05%) |
Mar 28, 2019 | 9.850 | 9.900 | 9.380 | 9.540 | 165,436 | -0.36(-3.64%) |
Mar 27, 2019 | 10.04 | 10.19 | 9.500 | 9.900 | 162,078 | -0.17(-1.69%) |
Mar 26, 2019 | 10.18 | 10.18 | 9.750 | 10.07 | 126,059 | +0.09(+0.90%) |
Mar 25, 2019 | 10.21 | 10.34 | 9.690 | 9.980 | 177,203 | -0.19(-1.87%) |
Mar 22, 2019 | 10.53 | 10.66 | 9.210 | 10.17 | 775,450 | -0.33(-3.14%) |
Mar 21, 2019 | 10.80 | 10.90 | 10.39 | 10.50 | 227,087 | -0.23(-2.14%) |
Mar 20, 2019 | 11.02 | 11.04 | 10.71 | 10.73 | 321,174 | -0.29(-2.63%) |
Mar 19, 2019 | 10.84 | 11.09 | 10.62 | 11.02 | 483,116 | +0.24(+2.23%) |
Mar 18, 2019 | 10.50 | 10.85 | 10.50 | 10.78 | 310,503 | +0.26(+2.47%) |
Mar 15, 2019 | 10.20 | 10.70 | 10.08 | 10.52 | 587,289 | +0.33(+3.24%) |
Mar 14, 2019 | 9.990 | 10.24 | 9.840 | 10.19 | 395,999 | +0.30(+3.03%) |
Mar 13, 2019 | 10.49 | 10.50 | 9.570 | 9.890 | 607,947 | -0.55(-5.27%) |
Mar 12, 2019 | 9.940 | 10.50 | 9.730 | 10.44 | 1,273,410 | +0.57(+5.78%) |
Mar 11, 2019 | 8.830 | 9.950 | 8.740 | 9.870 | 583,537 | +1.00(+11.27%) |
Mar 08, 2019 | 8.710 | 8.870 | 8.620 | 8.870 | 108,016 | -0.03(-0.34%) |
Mar 07, 2019 | 8.820 | 8.900 | 8.610 | 8.900 | 165,716 | +0.00(+0.00%) |
Mar 06, 2019 | 9.010 | 9.200 | 8.750 | 8.900 | 217,331 | -0.13(-1.44%) |
Mar 05, 2019 | 8.900 | 9.350 | 8.870 | 9.030 | 409,858 | +0.20(+2.27%) |
Mar 04, 2019 | 8.000 | 9.190 | 7.970 | 8.830 | 428,134 | +1.01(+12.92%) |
Mar 01, 2019 | 7.600 | 7.970 | 7.600 | 7.820 | 278,889 | +0.27(+3.58%) |
Feb 28, 2019 | 7.700 | 7.700 | 7.410 | 7.550 | 169,891 | -0.10(-1.31%) |
Feb 27, 2019 | 7.900 | 7.950 | 7.450 | 7.650 | 254,322 | -0.20(-2.55%) |
Feb 26, 2019 | 7.490 | 7.940 | 7.470 | 7.850 | 414,060 | +0.38(+5.09%) |
Feb 25, 2019 | 7.000 | 7.570 | 6.950 | 7.470 | 230,497 | +0.53(+7.64%) |
Feb 22, 2019 | 7.380 | 7.440 | 6.630 | 6.940 | 226,790 | -0.27(-3.74%) |
Feb 21, 2019 | 6.290 | 7.270 | 6.280 | 7.210 | 559,851 | +0.93(+14.81%) |
Feb 20, 2019 | 6.490 | 6.520 | 6.280 | 6.280 | 260,839 | -0.21(-3.24%) |
Feb 19, 2019 | 7.050 | 7.050 | 6.280 | 6.490 | 593,975 | -0.56(-7.94%) |
Feb 15, 2019 | 7.050 | 7.050 | 7.050 | 0 | -0.38(-5.11%) | |
Feb 14, 2019 | 7.750 | 7.800 | 7.350 | 7.430 | 125,097 | -0.28(-3.63%) |
Feb 13, 2019 | 7.870 | 7.900 | 7.500 | 7.710 | 220,100 | -0.04(-0.52%) |
Feb 12, 2019 | 7.500 | 8.100 | 7.450 | 7.750 | 335,378 | +0.27(+3.61%) |
Feb 11, 2019 | 7.500 | 7.700 | 7.380 | 7.480 | 180,296 | -0.32(-4.10%) |
Feb 08, 2019 | 7.910 | 8.070 | 7.670 | 7.800 | 226,308 | -0.27(-3.35%) |
Feb 07, 2019 | 8.490 | 8.500 | 7.980 | 8.070 | 226,521 | -0.43(-5.06%) |
Feb 06, 2019 | 8.600 | 8.600 | 8.250 | 8.500 | 215,372 | -0.03(-0.35%) |
Feb 05, 2019 | 8.840 | 8.900 | 8.530 | 8.530 | 218,912 | -0.21(-2.40%) |
Feb 04, 2019 | 8.850 | 9.140 | 8.580 | 8.740 | 673,341 | +0.09(+1.04%) |
Feb 01, 2019 | 8.240 | 8.650 | 7.850 | 8.650 | 539,420 | +0.22(+2.61%) |
Jan 31, 2019 | 8.500 | 8.500 | 8.010 | 8.430 | 291,993 | -0.08(-0.94%) |
Jan 30, 2019 | 8.750 | 8.960 | 8.350 | 8.510 | 258,835 | -0.37(-4.17%) |
Jan 29, 2019 | 9.050 | 9.250 | 8.850 | 8.880 | 435,923 | -0.37(-4.00%) |
Jan 28, 2019 | 8.100 | 9.370 | 7.810 | 9.250 | 599,996 | +0.95(+11.45%) |
Jan 25, 2019 | 7.290 | 8.300 | 6.790 | 8.300 | 816,606 | +0.97(+13.23%) |
Jan 24, 2019 | 8.400 | 8.400 | 7.230 | 7.330 | 833,622 | -1.07(-12.74%) |
Jan 23, 2019 | 9.150 | 9.150 | 8.150 | 8.400 | 376,477 | -0.80(-8.70%) |
Jan 22, 2019 | 9.900 | 11.50 | 8.000 | 9.200 | 1,192,265 | +0.15(+1.66%) |
Jan 21, 2019 | 6.350 | 9.480 | 6.300 | 9.050 | 1,563,923 | +3.20(+54.70%) |