Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.070 | 4.310 | 4.000 | 4.250 | 398,556 | +0.32(+8.14%) |
Sep 27, 2019 | 3.980 | 4.030 | 3.763 | 3.930 | 355,600 | +0.12(+3.19%) |
Sep 26, 2019 | 3.870 | 4.010 | 3.770 | 3.809 | 114,470 | +0.01(+0.23%) |
Sep 25, 2019 | 3.940 | 3.979 | 3.752 | 3.800 | 413,517 | +0.09(+2.43%) |
Sep 24, 2019 | 3.500 | 3.730 | 3.500 | 3.710 | 296,154 | +0.26(+7.54%) |
Sep 23, 2019 | 3.520 | 3.595 | 3.420 | 3.450 | 341,315 | -0.03(-0.86%) |
Sep 20, 2019 | 3.420 | 3.550 | 3.370 | 3.480 | 285,200 | +0.00(+0.00%) |
Sep 19, 2019 | 3.440 | 3.540 | 3.390 | 3.480 | 278,323 | -0.08(-2.25%) |
Sep 18, 2019 | 3.550 | 3.609 | 3.420 | 3.560 | 291,166 | +0.16(+4.71%) |
Sep 17, 2019 | 2.980 | 3.440 | 2.970 | 3.400 | 1,471,025 | +0.33(+10.75%) |
Sep 16, 2019 | 3.720 | 3.720 | 2.790 | 3.070 | 1,983,048 | -1.96(-38.96%) |
Sep 13, 2019 | 4.950 | 5.080 | 4.950 | 5.029 | 30,700 | +0.06(+1.25%) |
Sep 12, 2019 | 5.140 | 5.210 | 4.720 | 4.967 | 216,463 | +0.24(+5.02%) |
Sep 11, 2019 | 4.400 | 4.834 | 4.315 | 4.730 | 921,284 | +0.29(+6.53%) |
Sep 10, 2019 | 4.240 | 4.500 | 4.150 | 4.440 | 140,333 | +0.12(+2.77%) |
Sep 09, 2019 | 4.490 | 4.500 | 4.260 | 4.320 | 526,686 | -0.35(-7.49%) |
Sep 06, 2019 | 5.050 | 5.079 | 4.600 | 4.670 | 250,700 | -0.09(-1.81%) |
Sep 05, 2019 | 4.620 | 4.802 | 4.381 | 4.756 | 197,337 | +0.04(+0.75%) |
Sep 04, 2019 | 4.950 | 5.000 | 4.660 | 4.721 | 319,714 | -0.69(-12.73%) |
Sep 03, 2019 | 5.500 | 5.700 | 5.350 | 5.410 | 194,100 | +0.31(+6.07%) |
Aug 30, 2019 | 4.810 | 5.220 | 4.750 | 5.100 | 312,500 | +0.35(+7.37%) |
Aug 29, 2019 | 4.830 | 4.860 | 4.700 | 4.750 | 162,080 | -0.18(-3.60%) |
Aug 28, 2019 | 4.820 | 4.987 | 4.710 | 4.927 | 127,508 | -0.27(-5.18%) |
Aug 27, 2019 | 5.390 | 5.540 | 5.160 | 5.197 | 448,182 | -0.32(-5.82%) |
Aug 26, 2019 | 5.180 | 5.600 | 5.110 | 5.518 | 36,613 | +0.01(+0.15%) |
Aug 23, 2019 | 5.460 | 5.630 | 5.280 | 5.510 | 188,100 | +0.41(+8.12%) |
Aug 22, 2019 | 4.980 | 5.160 | 4.961 | 5.096 | 57,859 | +0.11(+2.12%) |
Aug 21, 2019 | 4.730 | 5.040 | 4.650 | 4.990 | 161,946 | +0.08(+1.63%) |
Aug 20, 2019 | 5.080 | 5.120 | 4.800 | 4.910 | 28,219 | +0.02(+0.47%) |
Aug 19, 2019 | 4.960 | 5.120 | 4.820 | 4.887 | 59,347 | -0.37(-7.08%) |
Aug 16, 2019 | 5.270 | 5.420 | 5.220 | 5.259 | 20,900 | -0.09(-1.70%) |
Aug 15, 2019 | 5.372 | 5.500 | 5.251 | 5.350 | 68,846 | +0.13(+2.49%) |
Aug 14, 2019 | 5.230 | 5.455 | 5.120 | 5.220 | 325,130 | +0.48(+10.23%) |
Aug 13, 2019 | 5.450 | 5.450 | 4.650 | 4.735 | 282,958 | -0.69(-12.65%) |
Aug 12, 2019 | 5.450 | 5.550 | 5.342 | 5.421 | 63,839 | -0.14(-2.58%) |
Aug 09, 2019 | 5.700 | 5.700 | 5.405 | 5.565 | 203,300 | -0.57(-9.22%) |
Aug 08, 2019 | 6.100 | 6.360 | 6.050 | 6.130 | 56,155 | -0.20(-3.15%) |
Aug 07, 2019 | 6.440 | 6.952 | 6.270 | 6.330 | 147,819 | +0.43(+7.24%) |
Aug 06, 2019 | 5.470 | 5.950 | 5.430 | 5.903 | 30,962 | +0.35(+6.25%) |
Aug 05, 2019 | 5.650 | 5.650 | 5.370 | 5.556 | 227,591 | +0.13(+2.43%) |
Aug 02, 2019 | 5.299 | 5.570 | 5.280 | 5.424 | 51,600 | -0.29(-5.09%) |
Aug 01, 2019 | 5.170 | 5.920 | 5.000 | 5.715 | 272,793 | +0.79(+16.10%) |
Jul 31, 2019 | 4.800 | 4.922 | 4.750 | 4.922 | 134,287 | +0.05(+1.07%) |
Jul 30, 2019 | 5.140 | 5.175 | 4.830 | 4.870 | 52,685 | -0.32(-6.17%) |
Jul 29, 2019 | 5.310 | 5.390 | 5.180 | 5.190 | 11,131 | -0.24(-4.42%) |
Jul 26, 2019 | 5.440 | 5.560 | 5.380 | 5.430 | 37,600 | -0.06(-1.00%) |
Jul 25, 2019 | 5.354 | 5.520 | 5.300 | 5.485 | 50,453 | -0.03(-0.62%) |
Jul 24, 2019 | 5.210 | 5.620 | 5.020 | 5.519 | 50,260 | +0.31(+5.88%) |
Jul 23, 2019 | 5.380 | 5.460 | 5.200 | 5.213 | 75,227 | -0.17(-3.10%) |
Jul 22, 2019 | 5.420 | 5.530 | 5.378 | 5.380 | 32,933 | -0.03(-0.47%) |
Jul 19, 2019 | 5.560 | 5.730 | 5.405 | 5.405 | 113,600 | -0.15(-2.74%) |
Jul 18, 2019 | 5.250 | 5.790 | 5.250 | 5.558 | 150,618 | +0.26(+5.00%) |
Jul 17, 2019 | 4.900 | 5.320 | 4.900 | 5.293 | 128,809 | +0.37(+7.58%) |
Jul 16, 2019 | 4.620 | 5.160 | 4.500 | 4.920 | 99,687 | +0.27(+5.81%) |
Jul 15, 2019 | 4.360 | 4.650 | 4.360 | 4.650 | 28,479 | +0.19(+4.32%) |
Jul 12, 2019 | 4.460 | 4.500 | 4.380 | 4.457 | 74,500 | +0.06(+1.27%) |
Jul 11, 2019 | 4.380 | 4.670 | 4.320 | 4.401 | 114,374 | -0.02(-0.56%) |
Jul 10, 2019 | 4.690 | 4.690 | 4.390 | 4.426 | 109,442 | -0.61(-12.18%) |
Jul 09, 2019 | 5.190 | 5.200 | 5.040 | 5.040 | 6,221 | -0.15(-2.89%) |
Jul 08, 2019 | 5.070 | 5.200 | 4.910 | 5.190 | 20,460 | +0.04(+0.78%) |
Jul 05, 2019 | 5.250 | 5.250 | 5.100 | 5.150 | 33,400 | -0.23(-4.36%) |
Jul 03, 2019 | 5.350 | 5.610 | 5.280 | 5.385 | 93,300 | -0.12(-2.18%) |
Jul 02, 2019 | 4.990 | 5.560 | 4.985 | 5.505 | 83,764 | +0.68(+14.15%) |
Jul 01, 2019 | 4.660 | 5.010 | 4.620 | 4.822 | 86,419 | -0.32(-6.22%) |
Jun 28, 2019 | 4.803 | 5.169 | 4.795 | 5.142 | 73,800 | +0.31(+6.44%) |
Jun 27, 2019 | 4.850 | 4.850 | 4.720 | 4.831 | 75,072 | -0.01(-0.23%) |
Jun 26, 2019 | 4.860 | 4.860 | 4.650 | 4.842 | 104,521 | -0.36(-6.95%) |
Jun 25, 2019 | 5.160 | 5.260 | 5.075 | 5.204 | 42,166 | +0.00(+0.06%) |
Jun 24, 2019 | 5.272 | 5.500 | 5.160 | 5.200 | 78,473 | -0.07(-1.28%) |
Jun 21, 2019 | 5.380 | 5.380 | 5.250 | 5.268 | 34,500 | -0.14(-2.63%) |
Jun 20, 2019 | 5.710 | 5.750 | 5.370 | 5.410 | 158,596 | -0.92(-14.52%) |
Jun 19, 2019 | 6.660 | 6.765 | 6.300 | 6.329 | 46,597 | -0.11(-1.72%) |
Jun 18, 2019 | 7.000 | 7.020 | 6.350 | 6.440 | 78,893 | -0.88(-12.02%) |
Jun 17, 2019 | 7.240 | 7.430 | 7.080 | 7.320 | 15,117 | +0.25(+3.53%) |
Jun 14, 2019 | 7.190 | 7.225 | 6.908 | 7.070 | 17,500 | -0.16(-2.19%) |
Jun 13, 2019 | 6.750 | 7.410 | 6.750 | 7.229 | 181,174 | -0.52(-6.68%) |
Jun 12, 2019 | 7.330 | 7.860 | 7.230 | 7.747 | 41,672 | +0.90(+13.07%) |
Jun 11, 2019 | 6.700 | 6.946 | 6.679 | 6.852 | 10,532 | -0.01(-0.08%) |
Jun 10, 2019 | 6.590 | 6.870 | 6.450 | 6.857 | 22,785 | +0.27(+4.05%) |
Jun 07, 2019 | 7.150 | 7.160 | 6.500 | 6.590 | 70,100 | -0.37(-5.37%) |
Jun 06, 2019 | 7.660 | 7.760 | 6.920 | 6.964 | 70,164 | -0.61(-8.00%) |
Jun 05, 2019 | 7.100 | 8.000 | 7.100 | 7.570 | 121,637 | +0.71(+10.35%) |
Jun 04, 2019 | 7.000 | 7.230 | 6.830 | 6.860 | 103,132 | -0.31(-4.32%) |
Jun 03, 2019 | 6.570 | 7.190 | 6.554 | 7.170 | 276,921 | +0.19(+2.67%) |
May 31, 2019 | 6.390 | 7.050 | 6.314 | 6.984 | 211,700 | +1.04(+17.40%) |
May 30, 2019 | 5.290 | 5.991 | 5.230 | 5.949 | 101,377 | +0.65(+12.27%) |
May 29, 2019 | 5.595 | 5.810 | 5.293 | 5.298 | 57,982 | -0.01(-0.28%) |
May 28, 2019 | 5.175 | 5.325 | 5.160 | 5.313 | 16,797 | -0.01(-0.11%) |
May 24, 2019 | 5.450 | 5.662 | 5.310 | 5.319 | 47,000 | -0.20(-3.63%) |
May 23, 2019 | 5.200 | 5.740 | 5.200 | 5.520 | 206,259 | +0.71(+14.66%) |
May 22, 2019 | 4.530 | 4.860 | 4.530 | 4.814 | 92,383 | +0.41(+9.25%) |
May 21, 2019 | 4.390 | 4.480 | 4.386 | 4.407 | 25,932 | +0.02(+0.44%) |
May 20, 2019 | 4.360 | 4.500 | 4.340 | 4.387 | 61,788 | -0.08(-1.68%) |
May 17, 2019 | 4.378 | 4.500 | 4.300 | 4.462 | 36,200 | +0.05(+1.07%) |
May 16, 2019 | 4.440 | 4.470 | 4.340 | 4.415 | 47,640 | -0.16(-3.53%) |
May 15, 2019 | 4.860 | 4.860 | 4.577 | 4.577 | 32,633 | -0.12(-2.54%) |
May 14, 2019 | 4.800 | 4.800 | 4.640 | 4.696 | 79,642 | -0.22(-4.54%) |
May 13, 2019 | 4.440 | 4.950 | 4.360 | 4.920 | 88,604 | +0.17(+3.50%) |
May 10, 2019 | 4.799 | 4.799 | 4.662 | 4.753 | 18,900 | -0.01(-0.30%) |
May 09, 2019 | 4.719 | 4.900 | 4.719 | 4.768 | 95,135 | +0.10(+2.05%) |
May 08, 2019 | 4.830 | 4.830 | 4.640 | 4.672 | 62,853 | -0.19(-3.99%) |
May 07, 2019 | 4.770 | 4.990 | 4.770 | 4.866 | 86,156 | +0.37(+8.14%) |
May 06, 2019 | 4.820 | 4.840 | 4.495 | 4.500 | 76,561 | -0.20(-4.26%) |
May 03, 2019 | 4.740 | 4.740 | 4.580 | 4.700 | 75,400 | -0.06(-1.33%) |
May 02, 2019 | 4.660 | 4.900 | 4.660 | 4.763 | 317,725 | +0.41(+9.33%) |
May 01, 2019 | 4.350 | 4.500 | 4.330 | 4.357 | 10,463 | +0.06(+1.32%) |
Apr 30, 2019 | 4.250 | 4.430 | 4.248 | 4.300 | 34,568 | -0.05(-1.24%) |
Apr 29, 2019 | 4.460 | 4.531 | 4.349 | 4.354 | 56,726 | -0.15(-3.40%) |
Apr 26, 2019 | 4.220 | 4.600 | 4.220 | 4.507 | 105,800 | +0.40(+9.86%) |
Apr 25, 2019 | 3.970 | 4.120 | 3.930 | 4.103 | 31,956 | +0.13(+3.33%) |
Apr 24, 2019 | 3.880 | 3.990 | 3.850 | 3.971 | 90,337 | +0.09(+2.39%) |
Apr 23, 2019 | 3.920 | 3.920 | 3.830 | 3.878 | 42,935 | -0.09(-2.31%) |
Apr 22, 2019 | 4.050 | 4.050 | 3.920 | 3.970 | 86,509 | -0.33(-7.73%) |
Apr 18, 2019 | 4.330 | 4.390 | 4.270 | 4.302 | 51,900 | -0.04(-0.99%) |
Apr 17, 2019 | 4.266 | 4.380 | 4.260 | 4.345 | 80,720 | +0.08(+1.88%) |
Apr 16, 2019 | 4.410 | 4.480 | 4.265 | 4.265 | 33,928 | -0.13(-3.05%) |
Apr 15, 2019 | 4.380 | 4.470 | 4.338 | 4.399 | 39,539 | +0.06(+1.46%) |
Apr 12, 2019 | 4.240 | 4.360 | 4.230 | 4.336 | 63,100 | -0.04(-1.00%) |
Apr 11, 2019 | 4.300 | 4.450 | 4.280 | 4.380 | 66,694 | +0.16(+3.67%) |
Apr 10, 2019 | 4.230 | 4.300 | 4.190 | 4.225 | 16,222 | -0.10(-2.20%) |
Apr 09, 2019 | 4.320 | 4.388 | 4.260 | 4.320 | 48,314 | +0.09(+2.10%) |
Apr 08, 2019 | 4.380 | 4.400 | 4.230 | 4.231 | 54,863 | -0.27(-5.96%) |
Apr 05, 2019 | 4.660 | 4.691 | 4.480 | 4.499 | 58,900 | -0.26(-5.53%) |
Apr 04, 2019 | 4.710 | 4.800 | 4.620 | 4.763 | 71,872 | +0.09(+1.98%) |
Apr 03, 2019 | 4.640 | 4.750 | 4.600 | 4.670 | 31,370 | +0.04(+0.78%) |
Apr 02, 2019 | 4.770 | 4.820 | 4.620 | 4.634 | 92,779 | -0.25(-5.04%) |
Apr 01, 2019 | 5.130 | 5.130 | 4.860 | 4.880 | 57,615 | -0.36(-6.87%) |
Mar 29, 2019 | 5.200 | 5.350 | 5.150 | 5.240 | 26,800 | -0.22(-4.08%) |
Mar 28, 2019 | 5.700 | 5.700 | 5.463 | 5.463 | 38,287 | -0.01(-0.22%) |
Mar 27, 2019 | 5.270 | 5.610 | 5.270 | 5.475 | 38,595 | +0.19(+3.55%) |
Mar 26, 2019 | 5.257 | 5.423 | 5.200 | 5.287 | 41,582 | -0.32(-5.74%) |
Mar 25, 2019 | 5.630 | 5.820 | 5.490 | 5.609 | 26,561 | -0.02(-0.34%) |
Mar 22, 2019 | 5.520 | 5.760 | 5.520 | 5.628 | 100,000 | +0.24(+4.51%) |
Mar 21, 2019 | 5.290 | 5.410 | 5.260 | 5.385 | 16,564 | +0.07(+1.23%) |
Mar 20, 2019 | 5.577 | 5.577 | 5.140 | 5.320 | 103,322 | -0.28(-5.06%) |
Mar 19, 2019 | 5.450 | 5.676 | 5.450 | 5.604 | 16,656 | +0.04(+0.78%) |
Mar 18, 2019 | 5.650 | 5.672 | 5.498 | 5.560 | 73,634 | -0.16(-2.73%) |
Mar 15, 2019 | 5.850 | 5.854 | 5.670 | 5.716 | 34,800 | +0.02(+0.33%) |
Mar 14, 2019 | 5.712 | 5.800 | 5.650 | 5.697 | 29,912 | -0.01(-0.22%) |
Mar 13, 2019 | 5.990 | 5.990 | 5.709 | 5.710 | 116,791 | -0.50(-8.05%) |
Mar 12, 2019 | 6.100 | 6.250 | 5.970 | 6.210 | 116,832 | -0.01(-0.24%) |
Mar 11, 2019 | 6.180 | 6.350 | 6.170 | 6.225 | 34,840 | -0.22(-3.48%) |
Mar 08, 2019 | 6.790 | 6.950 | 6.430 | 6.449 | 67,300 | +0.13(+2.05%) |
Mar 07, 2019 | 6.250 | 6.380 | 6.250 | 6.320 | 34,691 | -0.09(-1.46%) |
Mar 06, 2019 | 6.440 | 6.650 | 6.320 | 6.413 | 40,051 | +0.11(+1.79%) |
Mar 05, 2019 | 6.150 | 6.350 | 6.130 | 6.301 | 13,666 | -0.03(-0.46%) |
Mar 04, 2019 | 6.260 | 6.510 | 6.210 | 6.330 | 8,948 | -0.25(-3.87%) |
Mar 01, 2019 | 6.060 | 6.640 | 6.060 | 6.585 | 58,000 | +0.45(+7.42%) |
Feb 28, 2019 | 6.185 | 6.300 | 6.098 | 6.130 | 28,570 | -0.09(-1.44%) |
Feb 27, 2019 | 6.350 | 6.420 | 6.050 | 6.220 | 88,060 | -0.47(-6.99%) |
Feb 26, 2019 | 6.750 | 6.752 | 6.600 | 6.688 | 24,600 | -0.10(-1.54%) |
Feb 25, 2019 | 6.510 | 6.880 | 6.480 | 6.792 | 92,972 | +0.58(+9.37%) |
Feb 22, 2019 | 6.120 | 6.220 | 6.020 | 6.210 | 13,200 | -0.09(-1.45%) |
Feb 21, 2019 | 6.240 | 6.360 | 6.212 | 6.301 | 32,597 | +0.07(+1.15%) |
Feb 20, 2019 | 6.510 | 6.550 | 6.090 | 6.230 | 46,177 | -0.23(-3.62%) |
Feb 19, 2019 | 6.700 | 6.700 | 6.440 | 6.464 | 34,252 | -0.13(-1.91%) |
Feb 15, 2019 | 6.770 | 6.820 | 6.560 | 6.590 | 95,800 | -0.45(-6.39%) |
Feb 14, 2019 | 7.420 | 7.550 | 7.010 | 7.040 | 79,352 | -0.21(-2.87%) |
Feb 13, 2019 | 7.330 | 7.330 | 7.010 | 7.248 | 41,212 | -0.39(-5.08%) |
Feb 12, 2019 | 7.300 | 7.700 | 7.260 | 7.635 | 41,363 | -0.33(-4.11%) |
Feb 11, 2019 | 8.230 | 8.450 | 7.909 | 7.962 | 52,362 | +0.14(+1.76%) |
Feb 08, 2019 | 7.900 | 8.017 | 7.790 | 7.825 | 6,900 | -0.02(-0.28%) |
Feb 07, 2019 | 7.500 | 8.170 | 7.500 | 7.847 | 78,758 | +0.54(+7.33%) |
Feb 06, 2019 | 7.600 | 7.690 | 7.180 | 7.311 | 103,329 | -0.12(-1.60%) |
Feb 05, 2019 | 7.300 | 7.454 | 7.088 | 7.430 | 45,777 | +0.41(+5.80%) |
Feb 04, 2019 | 7.240 | 7.555 | 7.000 | 7.022 | 77,283 | +0.22(+3.27%) |
Feb 01, 2019 | 7.270 | 7.270 | 6.700 | 6.800 | 95,700 | -0.52(-7.08%) |
Jan 31, 2019 | 7.060 | 7.490 | 6.850 | 7.318 | 57,477 | +0.08(+1.08%) |
Jan 30, 2019 | 7.340 | 7.420 | 7.000 | 7.240 | 80,266 | -0.47(-6.12%) |
Jan 29, 2019 | 7.840 | 7.840 | 7.366 | 7.713 | 44,063 | -0.50(-6.08%) |
Jan 28, 2019 | 8.240 | 8.551 | 8.200 | 8.212 | 88,528 | +0.59(+7.74%) |
Jan 25, 2019 | 7.700 | 7.818 | 7.555 | 7.622 | 35,200 | -0.18(-2.28%) |
Jan 24, 2019 | 8.080 | 8.080 | 7.685 | 7.800 | 23,585 | -0.26(-3.18%) |
Jan 23, 2019 | 7.850 | 8.350 | 7.772 | 8.056 | 44,009 | +0.18(+2.34%) |
Jan 22, 2019 | 7.910 | 8.272 | 7.810 | 7.872 | 53,734 | +0.39(+5.17%) |
Jan 18, 2019 | 7.920 | 8.130 | 7.400 | 7.485 | 60,600 | -0.68(-8.38%) |
Jan 17, 2019 | 8.440 | 8.710 | 8.020 | 8.170 | 10,058 | +0.09(+1.08%) |
Jan 16, 2019 | 8.308 | 8.600 | 8.060 | 8.082 | 17,165 | -0.13(-1.53%) |
Jan 15, 2019 | 8.600 | 8.670 | 8.160 | 8.208 | 26,037 | -0.77(-8.59%) |
Jan 14, 2019 | 8.690 | 9.075 | 8.480 | 8.979 | 26,504 | +0.48(+5.66%) |
Jan 11, 2019 | 8.370 | 8.615 | 8.200 | 8.498 | 90,900 | +0.40(+4.91%) |
Jan 10, 2019 | 8.540 | 8.550 | 8.000 | 8.100 | 48,563 | -0.12(-1.46%) |
Jan 09, 2019 | 8.870 | 9.100 | 8.070 | 8.220 | 133,553 | -1.46(-15.08%) |
Jan 08, 2019 | 9.910 | 10.05 | 9.600 | 9.680 | 44,199 | -0.69(-6.62%) |
Jan 07, 2019 | 10.26 | 10.50 | 9.650 | 10.37 | 106,236 | -0.28(-2.66%) |
Jan 04, 2019 | 10.74 | 11.00 | 9.980 | 10.65 | 34,600 | -0.83(-7.25%) |
Jan 03, 2019 | 11.30 | 12.50 | 11.30 | 11.48 | 27,316 | -0.37(-3.10%) |
Jan 02, 2019 | 13.55 | 13.72 | 10.95 | 11.85 | 35,999 | -0.67(-5.35%) |
Dec 31, 2018 | 12.63 | 13.40 | 12.43 | 12.52 | 16,100 | -0.60(-4.57%) |
Dec 28, 2018 | 13.20 | 13.74 | 12.67 | 13.12 | 20,100 | +0.42(+3.31%) |
Dec 27, 2018 | 12.94 | 13.59 | 12.70 | 12.70 | 38,256 | +0.83(+6.97%) |
Dec 26, 2018 | 15.20 | 15.20 | 11.87 | 11.87 | 39,324 | -3.39(-22.23%) |
Dec 24, 2018 | 14.35 | 15.30 | 14.35 | 15.27 | 39,600 | +1.29(+9.27%) |
Dec 21, 2018 | 13.79 | 14.14 | 13.20 | 13.97 | 51,000 | +0.53(+3.96%) |
Dec 20, 2018 | 13.14 | 13.71 | 12.93 | 13.44 | 18,871 | +1.00(+8.02%) |
Dec 19, 2018 | 12.78 | 12.89 | 11.51 | 12.44 | 15,182 | -0.93(-6.96%) |
Dec 18, 2018 | 11.45 | 13.53 | 11.45 | 13.37 | 68,504 | +2.00(+17.59%) |
Dec 17, 2018 | 10.07 | 11.42 | 10.07 | 11.37 | 18,239 | +1.12(+10.93%) |
Dec 14, 2018 | 9.930 | 10.34 | 9.910 | 10.25 | 31,600 | +0.99(+10.72%) |
Dec 13, 2018 | 10.30 | 10.30 | 9.120 | 9.258 | 45,374 | -1.10(-10.61%) |
Dec 12, 2018 | 9.640 | 10.40 | 9.550 | 10.36 | 80,654 | +0.35(+3.50%) |
Dec 11, 2018 | 9.720 | 10.12 | 9.690 | 10.01 | 17,622 | -0.55(-5.25%) |
Dec 10, 2018 | 10.24 | 10.66 | 9.940 | 10.56 | 15,413 | +0.96(+10.00%) |
Dec 07, 2018 | 8.990 | 9.660 | 8.700 | 9.600 | 34,400 | -0.48(-4.76%) |
Dec 06, 2018 | 10.31 | 10.98 | 9.990 | 10.08 | 39,022 | +0.62(+6.55%) |
Dec 04, 2018 | 9.400 | 9.540 | 9.170 | 9.460 | 7,000 | +0.14(+1.47%) |
Dec 03, 2018 | 9.340 | 10.00 | 9.290 | 9.323 | 59,266 | -1.64(-14.94%) |
Nov 30, 2018 | 11.19 | 11.49 | 10.36 | 10.96 | 16,800 | +0.47(+4.48%) |
Nov 29, 2018 | 10.63 | 10.77 | 9.970 | 10.49 | 46,160 | -0.69(-6.16%) |
Nov 28, 2018 | 10.51 | 11.25 | 10.30 | 11.18 | 15,424 | +0.67(+6.36%) |
Nov 27, 2018 | 10.31 | 11.12 | 10.05 | 10.51 | 13,801 | +0.15(+1.45%) |
Nov 26, 2018 | 10.35 | 10.52 | 10.04 | 10.36 | 23,908 | -0.39(-3.63%) |
Nov 23, 2018 | 10.73 | 11.10 | 10.59 | 10.75 | 33,300 | +1.87(+21.06%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | -0.95(-9.66%) | |
Nov 20, 2018 | 8.700 | 9.910 | 8.690 | 9.830 | 28,748 | +1.73(+21.36%) |
Nov 19, 2018 | 8.610 | 8.880 | 7.990 | 8.100 | 15,533 | -0.08(-0.98%) |
Nov 16, 2018 | 7.980 | 8.350 | 7.720 | 8.180 | 8,400 | -0.18(-2.16%) |
Nov 15, 2018 | 8.320 | 8.361 | 8.080 | 8.361 | 9,733 | -0.10(-1.19%) |
Nov 14, 2018 | 8.330 | 8.600 | 7.990 | 8.461 | 18,403 | -0.56(-6.19%) |
Nov 13, 2018 | 7.730 | 9.140 | 7.680 | 9.020 | 41,559 | +1.42(+18.68%) |
Nov 12, 2018 | 6.990 | 7.680 | 6.800 | 7.600 | 23,780 | +0.34(+4.68%) |
Nov 09, 2018 | 7.370 | 7.430 | 7.030 | 7.260 | 8,600 | +0.26(+3.77%) |
Nov 08, 2018 | 6.760 | 7.000 | 6.760 | 6.996 | 30,453 | +0.34(+5.04%) |
Nov 07, 2018 | 6.350 | 6.761 | 6.320 | 6.660 | 10,479 | +0.15(+2.31%) |
Nov 06, 2018 | 6.180 | 6.670 | 6.180 | 6.510 | 19,492 | +0.21(+3.33%) |
Nov 05, 2018 | 6.060 | 6.326 | 6.020 | 6.300 | 9,165 | -0.01(-0.16%) |
Nov 02, 2018 | 6.150 | 6.310 | 6.040 | 6.310 | 15,000 | +0.19(+3.10%) |
Nov 01, 2018 | 5.709 | 6.150 | 5.709 | 6.120 | 13,312 | +0.44(+7.75%) |
Oct 31, 2018 | 5.400 | 5.680 | 5.306 | 5.680 | 16,501 | +0.26(+4.85%) |
Oct 30, 2018 | 5.540 | 5.540 | 5.290 | 5.417 | 6,336 | +0.10(+1.83%) |
Oct 29, 2018 | 5.200 | 5.320 | 5.150 | 5.320 | 16,262 | +0.21(+4.21%) |
Oct 26, 2018 | 5.320 | 5.320 | 5.090 | 5.105 | 6,200 | -0.11(-2.20%) |
Oct 25, 2018 | 5.230 | 5.231 | 5.190 | 5.220 | 3,697 | -0.16(-3.03%) |
Oct 24, 2018 | 5.190 | 5.420 | 3.950 | 5.383 | 8,294 | -0.03(-0.50%) |
Oct 23, 2018 | 5.060 | 5.460 | 5.060 | 5.410 | 67,679 | +0.67(+14.14%) |
Oct 22, 2018 | 4.940 | 4.950 | 4.740 | 4.740 | 9,178 | +0.00(+0.00%) |
Oct 19, 2018 | 4.690 | 4.780 | 4.680 | 4.740 | 16,400 | -0.13(-2.67%) |
Oct 18, 2018 | 4.870 | 4.890 | 4.780 | 4.870 | 11,789 | +0.23(+5.03%) |
Oct 17, 2018 | 4.529 | 4.695 | 4.500 | 4.637 | 25,461 | +0.29(+6.70%) |
Oct 16, 2018 | 4.400 | 4.400 | 4.270 | 4.346 | 10,131 | -0.02(-0.56%) |
Oct 15, 2018 | 4.510 | 4.510 | 4.370 | 4.370 | 490 | +0.01(+0.23%) |
Oct 12, 2018 | 4.415 | 4.550 | 4.360 | 4.360 | 12,700 | -0.21(-4.60%) |
Oct 11, 2018 | 4.340 | 4.570 | 4.300 | 4.570 | 27,182 | +0.37(+8.81%) |
Oct 10, 2018 | 4.049 | 4.200 | 3.979 | 4.200 | 17,640 | +0.34(+8.81%) |
Oct 09, 2018 | 3.860 | 3.870 | 3.859 | 3.860 | 6,547 | -0.13(-3.34%) |
Oct 08, 2018 | 4.045 | 4.045 | 3.990 | 3.993 | 20,931 | +0.10(+2.65%) |
Oct 05, 2018 | 3.990 | 4.030 | 3.870 | 3.890 | 8,400 | -0.05(-1.27%) |
Oct 04, 2018 | 3.760 | 4.010 | 3.749 | 3.940 | 22,275 | +0.26(+7.07%) |
Oct 03, 2018 | 3.850 | 3.990 | 3.625 | 3.680 | 26,329 | -0.17(-4.44%) |
Oct 02, 2018 | 3.810 | 3.890 | 3.810 | 3.851 | 3,760 | +0.06(+1.55%) |