Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.25 | 16.65 | 15.79 | 16.20 | 22,795 | +0.02(+0.12%) |
Apr 29, 2019 | 16.59 | 16.70 | 16.18 | 16.18 | 15,819 | -0.22(-1.34%) |
Apr 26, 2019 | 16.01 | 16.87 | 16.01 | 16.40 | 8,900 | +0.25(+1.55%) |
Apr 25, 2019 | 15.86 | 16.50 | 15.75 | 16.15 | 22,492 | +0.37(+2.34%) |
Apr 24, 2019 | 14.98 | 16.00 | 14.86 | 15.78 | 14,262 | +1.00(+6.77%) |
Apr 23, 2019 | 15.27 | 15.63 | 14.78 | 14.78 | 12,228 | -0.72(-4.65%) |
Apr 22, 2019 | 14.61 | 15.50 | 14.25 | 15.50 | 14,028 | +0.89(+6.09%) |
Apr 18, 2019 | 14.48 | 14.97 | 14.40 | 14.61 | 14,900 | +0.28(+1.95%) |
Apr 17, 2019 | 14.21 | 14.65 | 14.21 | 14.33 | 6,689 | -0.19(-1.31%) |
Apr 16, 2019 | 14.29 | 14.98 | 14.15 | 14.52 | 10,678 | +0.46(+3.27%) |
Apr 15, 2019 | 14.17 | 14.50 | 14.05 | 14.06 | 11,046 | -0.09(-0.64%) |
Apr 12, 2019 | 14.66 | 14.89 | 14.15 | 14.15 | 10,400 | -0.50(-3.41%) |
Apr 11, 2019 | 14.35 | 14.75 | 14.22 | 14.65 | 17,359 | +0.50(+3.53%) |
Apr 10, 2019 | 13.90 | 14.30 | 13.85 | 14.15 | 7,500 | +0.47(+3.44%) |
Apr 09, 2019 | 14.42 | 14.42 | 13.25 | 13.68 | 14,591 | -0.38(-2.70%) |
Apr 08, 2019 | 14.30 | 14.62 | 13.75 | 14.06 | 15,596 | -0.33(-2.29%) |
Apr 05, 2019 | 14.44 | 14.50 | 14.14 | 14.39 | 11,500 | +0.39(+2.79%) |
Apr 04, 2019 | 13.50 | 14.09 | 13.42 | 14.00 | 22,175 | +0.50(+3.70%) |
Apr 03, 2019 | 13.25 | 13.50 | 12.75 | 13.50 | 20,742 | +0.20(+1.50%) |
Apr 02, 2019 | 12.59 | 13.30 | 12.09 | 13.30 | 25,282 | +1.00(+8.13%) |
Apr 01, 2019 | 12.65 | 13.24 | 12.30 | 12.30 | 23,695 | -0.35(-2.77%) |
Mar 29, 2019 | 12.17 | 13.00 | 11.84 | 12.65 | 62,500 | +0.52(+4.29%) |
Mar 28, 2019 | 11.80 | 12.56 | 11.28 | 12.13 | 31,201 | +0.33(+2.80%) |
Mar 27, 2019 | 12.15 | 12.25 | 11.60 | 11.80 | 53,461 | -0.35(-2.88%) |
Mar 26, 2019 | 13.51 | 13.51 | 12.01 | 12.15 | 39,696 | -1.35(-10.00%) |
Mar 25, 2019 | 13.74 | 13.91 | 13.20 | 13.50 | 21,837 | -0.37(-2.67%) |
Mar 22, 2019 | 13.95 | 13.95 | 13.26 | 13.87 | 8,800 | -0.14(-1.00%) |
Mar 21, 2019 | 13.70 | 14.20 | 13.66 | 14.01 | 12,590 | -0.25(-1.75%) |
Mar 20, 2019 | 14.40 | 14.50 | 13.82 | 14.26 | 24,761 | +0.29(+2.08%) |
Mar 19, 2019 | 14.67 | 14.67 | 13.81 | 13.97 | 21,637 | -0.50(-3.46%) |
Mar 18, 2019 | 14.71 | 14.71 | 14.21 | 14.47 | 18,406 | -0.09(-0.62%) |
Mar 15, 2019 | 14.71 | 14.98 | 14.29 | 14.56 | 94,900 | -0.26(-1.75%) |
Mar 14, 2019 | 15.84 | 15.84 | 14.47 | 14.82 | 44,059 | -0.81(-5.18%) |
Mar 13, 2019 | 15.53 | 15.63 | 14.98 | 15.63 | 16,154 | +0.42(+2.76%) |
Mar 12, 2019 | 15.00 | 15.53 | 14.85 | 15.21 | 26,038 | +1.04(+7.34%) |
Mar 11, 2019 | 13.73 | 14.25 | 13.34 | 14.17 | 25,476 | +0.49(+3.58%) |
Mar 08, 2019 | 13.42 | 13.90 | 13.14 | 13.68 | 25,300 | +0.21(+1.56%) |
Mar 07, 2019 | 15.00 | 15.22 | 13.35 | 13.47 | 64,208 | -1.55(-10.32%) |
Mar 06, 2019 | 15.50 | 16.00 | 15.02 | 15.02 | 22,117 | -0.68(-4.33%) |
Mar 05, 2019 | 16.32 | 16.32 | 15.40 | 15.70 | 11,527 | -0.37(-2.30%) |
Mar 04, 2019 | 15.93 | 16.10 | 15.07 | 16.07 | 25,425 | +0.37(+2.36%) |
Mar 01, 2019 | 15.86 | 15.86 | 15.01 | 15.70 | 21,900 | -0.10(-0.63%) |
Feb 28, 2019 | 15.53 | 16.10 | 15.53 | 15.80 | 23,136 | -0.20(-1.25%) |
Feb 27, 2019 | 16.10 | 16.54 | 16.00 | 16.00 | 23,377 | -0.20(-1.23%) |
Feb 26, 2019 | 16.16 | 16.72 | 16.16 | 16.20 | 14,867 | +0.08(+0.50%) |
Feb 25, 2019 | 17.12 | 17.12 | 16.00 | 16.12 | 26,201 | -0.83(-4.90%) |
Feb 22, 2019 | 17.00 | 17.00 | 16.54 | 16.95 | 5,000 | +0.45(+2.73%) |
Feb 21, 2019 | 16.21 | 16.73 | 16.15 | 16.50 | 19,836 | +0.04(+0.24%) |
Feb 20, 2019 | 17.32 | 17.32 | 16.46 | 16.46 | 17,648 | -0.54(-3.18%) |
Feb 19, 2019 | 16.48 | 17.00 | 16.15 | 17.00 | 32,608 | +0.47(+2.84%) |
Feb 15, 2019 | 16.52 | 17.40 | 16.52 | 16.53 | 32,800 | +0.10(+0.61%) |
Feb 14, 2019 | 16.25 | 17.00 | 16.25 | 16.43 | 16,738 | +0.18(+1.11%) |
Feb 13, 2019 | 16.62 | 16.62 | 16.25 | 16.25 | 10,643 | -0.55(-3.27%) |
Feb 12, 2019 | 17.51 | 17.60 | 16.80 | 16.80 | 31,094 | -0.61(-3.50%) |
Feb 11, 2019 | 16.80 | 17.70 | 16.66 | 17.41 | 27,384 | +0.81(+4.88%) |
Feb 08, 2019 | 15.77 | 16.97 | 15.77 | 16.60 | 24,600 | +0.72(+4.53%) |
Feb 07, 2019 | 15.90 | 16.30 | 15.51 | 15.88 | 24,792 | -0.11(-0.69%) |
Feb 06, 2019 | 15.62 | 15.99 | 15.01 | 15.99 | 30,547 | +0.22(+1.40%) |
Feb 05, 2019 | 15.44 | 15.95 | 15.22 | 15.77 | 47,301 | +0.21(+1.35%) |
Feb 04, 2019 | 15.31 | 16.00 | 15.31 | 15.56 | 21,566 | -0.25(-1.58%) |
Feb 01, 2019 | 15.25 | 16.00 | 15.25 | 15.81 | 27,600 | +0.39(+2.53%) |
Jan 31, 2019 | 17.06 | 17.64 | 15.12 | 15.42 | 53,733 | -1.64(-9.61%) |
Jan 30, 2019 | 17.51 | 17.92 | 16.93 | 17.06 | 28,597 | -0.68(-3.83%) |
Jan 29, 2019 | 17.76 | 17.98 | 17.36 | 17.74 | 25,936 | +0.09(+0.51%) |
Jan 28, 2019 | 17.84 | 18.25 | 17.43 | 17.65 | 36,387 | +0.01(+0.06%) |
Jan 25, 2019 | 17.54 | 17.90 | 16.81 | 17.64 | 34,900 | +0.39(+2.26%) |
Jan 24, 2019 | 17.41 | 17.49 | 16.58 | 17.25 | 35,257 | +0.29(+1.71%) |
Jan 23, 2019 | 18.49 | 19.93 | 16.47 | 16.96 | 137,913 | -1.53(-8.27%) |
Jan 22, 2019 | 16.54 | 18.85 | 16.06 | 18.49 | 138,264 | +2.00(+12.13%) |
Jan 18, 2019 | 14.99 | 16.97 | 14.48 | 16.49 | 128,100 | +2.14(+14.91%) |
Jan 17, 2019 | 12.65 | 15.29 | 12.58 | 14.35 | 115,499 | +1.64(+12.95%) |
Jan 16, 2019 | 13.00 | 13.53 | 12.64 | 12.71 | 41,648 | -0.31(-2.42%) |
Jan 15, 2019 | 12.40 | 13.07 | 12.40 | 13.02 | 58,748 | +0.76(+6.20%) |
Jan 14, 2019 | 12.42 | 12.66 | 11.15 | 12.26 | 28,720 | +0.43(+3.63%) |
Jan 11, 2019 | 12.28 | 14.75 | 11.51 | 11.83 | 165,500 | +0.00(+0.00%) |
Jan 10, 2019 | 9.590 | 11.99 | 9.556 | 11.83 | 240,374 | +2.73(+30.00%) |
Jan 09, 2019 | 8.570 | 9.178 | 8.510 | 9.100 | 29,609 | +0.39(+4.48%) |
Jan 08, 2019 | 8.590 | 8.860 | 8.560 | 8.710 | 12,443 | +0.05(+0.58%) |
Jan 07, 2019 | 8.423 | 8.660 | 8.423 | 8.660 | 13,424 | +0.15(+1.76%) |
Jan 04, 2019 | 8.550 | 8.590 | 8.350 | 8.510 | 4,100 | +0.11(+1.31%) |
Jan 03, 2019 | 8.150 | 8.500 | 8.150 | 8.400 | 15,190 | +0.11(+1.33%) |
Jan 02, 2019 | 7.901 | 8.290 | 7.866 | 8.290 | 9,223 | +0.36(+4.54%) |
Dec 31, 2018 | 8.250 | 8.280 | 7.930 | 7.930 | 39,700 | -0.35(-4.23%) |
Dec 28, 2018 | 7.830 | 8.340 | 7.750 | 8.280 | 7,600 | +0.42(+5.34%) |
Dec 27, 2018 | 7.750 | 7.900 | 7.600 | 7.860 | 14,250 | +0.23(+3.01%) |
Dec 26, 2018 | 7.780 | 7.840 | 6.900 | 7.630 | 23,996 | -0.18(-2.30%) |
Dec 24, 2018 | 7.720 | 7.810 | 7.510 | 7.810 | 13,400 | -0.14(-1.76%) |
Dec 21, 2018 | 7.920 | 8.060 | 7.920 | 7.950 | 26,300 | +0.00(+0.00%) |
Dec 20, 2018 | 8.620 | 8.750 | 7.900 | 7.950 | 30,775 | -0.71(-8.20%) |
Dec 19, 2018 | 8.430 | 8.825 | 8.330 | 8.660 | 25,791 | +0.19(+2.24%) |
Dec 18, 2018 | 8.320 | 8.510 | 8.320 | 8.470 | 20,328 | +0.16(+1.93%) |
Dec 17, 2018 | 9.010 | 9.090 | 8.310 | 8.310 | 18,044 | -0.65(-7.25%) |
Dec 14, 2018 | 9.240 | 9.240 | 8.960 | 8.960 | 9,500 | -0.14(-1.54%) |
Dec 13, 2018 | 9.210 | 9.240 | 9.095 | 9.100 | 9,075 | +0.00(+0.00%) |
Dec 12, 2018 | 9.000 | 9.180 | 8.970 | 9.100 | 19,295 | +0.11(+1.22%) |
Dec 11, 2018 | 8.510 | 9.090 | 8.510 | 8.990 | 21,565 | +0.49(+5.76%) |
Dec 10, 2018 | 8.410 | 8.600 | 8.310 | 8.500 | 20,224 | +0.04(+0.47%) |
Dec 07, 2018 | 8.440 | 8.600 | 8.430 | 8.460 | 15,900 | +0.05(+0.59%) |
Dec 06, 2018 | 8.400 | 8.590 | 8.400 | 8.410 | 8,445 | +0.01(+0.12%) |
Dec 04, 2018 | 8.330 | 8.460 | 8.310 | 8.400 | 11,900 | -0.01(-0.12%) |
Dec 03, 2018 | 8.440 | 8.600 | 8.350 | 8.410 | 11,268 | +0.11(+1.33%) |
Nov 30, 2018 | 8.380 | 8.500 | 8.300 | 8.300 | 15,500 | -0.05(-0.60%) |
Nov 29, 2018 | 8.200 | 8.400 | 8.144 | 8.350 | 15,950 | +0.16(+1.95%) |
Nov 28, 2018 | 8.440 | 8.450 | 8.190 | 8.190 | 11,019 | -0.12(-1.48%) |
Nov 27, 2018 | 8.390 | 8.390 | 8.300 | 8.313 | 6,676 | +0.00(+0.03%) |
Nov 26, 2018 | 8.530 | 8.550 | 8.300 | 8.310 | 19,244 | -0.24(-2.81%) |
Nov 23, 2018 | 8.170 | 8.700 | 8.170 | 8.550 | 4,000 | +0.37(+4.52%) |
Nov 21, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.15(-1.80%) | |
Nov 20, 2018 | 8.390 | 8.450 | 8.300 | 8.330 | 10,238 | -0.26(-3.03%) |
Nov 19, 2018 | 8.600 | 8.690 | 8.300 | 8.590 | 12,875 | -0.11(-1.26%) |
Nov 16, 2018 | 8.470 | 8.700 | 8.300 | 8.700 | 14,600 | +0.27(+3.20%) |
Nov 15, 2018 | 8.550 | 8.590 | 8.320 | 8.430 | 6,924 | -0.04(-0.47%) |
Nov 14, 2018 | 8.550 | 8.600 | 8.460 | 8.470 | 3,863 | -0.02(-0.24%) |
Nov 13, 2018 | 8.030 | 8.500 | 8.030 | 8.490 | 11,783 | +0.44(+5.47%) |
Nov 12, 2018 | 8.370 | 8.370 | 8.050 | 8.050 | 4,367 | -0.27(-3.25%) |
Nov 09, 2018 | 8.180 | 8.410 | 8.150 | 8.320 | 6,000 | +0.16(+1.96%) |
Nov 08, 2018 | 8.580 | 8.580 | 8.160 | 8.160 | 8,135 | -0.55(-6.31%) |
Nov 07, 2018 | 8.920 | 8.940 | 8.650 | 8.710 | 3,577 | -0.09(-1.02%) |
Nov 06, 2018 | 8.547 | 9.000 | 8.405 | 8.800 | 10,407 | +0.31(+3.65%) |
Nov 05, 2018 | 8.480 | 8.630 | 8.381 | 8.490 | 7,117 | +0.11(+1.31%) |
Nov 02, 2018 | 8.600 | 8.600 | 8.380 | 8.380 | 9,000 | -0.21(-2.44%) |
Nov 01, 2018 | 8.250 | 8.590 | 8.250 | 8.590 | 6,594 | +0.45(+5.53%) |
Oct 31, 2018 | 8.400 | 8.400 | 8.120 | 8.140 | 13,068 | -0.12(-1.45%) |
Oct 30, 2018 | 8.165 | 8.272 | 8.010 | 8.260 | 9,226 | +0.10(+1.23%) |
Oct 29, 2018 | 8.330 | 8.330 | 8.140 | 8.160 | 10,717 | -0.19(-2.28%) |
Oct 26, 2018 | 8.250 | 8.500 | 8.160 | 8.350 | 23,900 | -0.07(-0.83%) |
Oct 25, 2018 | 8.490 | 8.500 | 8.420 | 8.420 | 17,646 | -0.21(-2.43%) |
Oct 24, 2018 | 8.790 | 8.890 | 8.630 | 8.630 | 14,811 | -0.34(-3.79%) |
Oct 23, 2018 | 9.100 | 9.100 | 8.950 | 8.970 | 3,312 | -0.12(-1.32%) |
Oct 22, 2018 | 9.050 | 9.100 | 8.810 | 9.090 | 16,766 | +0.14(+1.56%) |
Oct 19, 2018 | 8.810 | 9.000 | 8.780 | 8.950 | 5,700 | +0.25(+2.87%) |
Oct 18, 2018 | 8.900 | 8.900 | 8.570 | 8.700 | 20,230 | -0.32(-3.55%) |
Oct 17, 2018 | 8.850 | 9.100 | 8.840 | 9.020 | 9,199 | +0.21(+2.38%) |
Oct 16, 2018 | 8.650 | 8.900 | 8.510 | 8.810 | 8,390 | +0.26(+3.04%) |
Oct 15, 2018 | 8.500 | 8.660 | 8.500 | 8.550 | 14,626 | +0.11(+1.30%) |
Oct 12, 2018 | 8.080 | 8.440 | 8.020 | 8.440 | 22,400 | +0.39(+4.84%) |
Oct 11, 2018 | 8.120 | 8.159 | 8.010 | 8.050 | 15,504 | -0.08(-0.98%) |
Oct 10, 2018 | 8.450 | 8.500 | 8.130 | 8.130 | 31,077 | -0.27(-3.21%) |
Oct 09, 2018 | 8.245 | 8.540 | 8.245 | 8.400 | 22,486 | +0.21(+2.56%) |
Oct 08, 2018 | 8.220 | 8.340 | 8.170 | 8.190 | 12,242 | -0.13(-1.56%) |
Oct 05, 2018 | 8.250 | 8.320 | 8.120 | 8.320 | 11,800 | +0.17(+2.09%) |
Oct 04, 2018 | 8.110 | 8.250 | 8.060 | 8.150 | 21,150 | -0.03(-0.37%) |
Oct 03, 2018 | 8.110 | 8.339 | 8.104 | 8.180 | 24,569 | -0.02(-0.24%) |
Oct 02, 2018 | 8.140 | 8.340 | 8.140 | 8.200 | 20,681 | -0.05(-0.61%) |
Oct 01, 2018 | 8.440 | 8.440 | 8.110 | 8.250 | 30,459 | -0.15(-1.79%) |
Sep 28, 2018 | 8.420 | 8.585 | 8.400 | 8.400 | 9,800 | -0.09(-1.06%) |
Sep 27, 2018 | 8.720 | 8.736 | 8.410 | 8.490 | 14,674 | -0.14(-1.62%) |
Sep 26, 2018 | 8.710 | 9.100 | 8.630 | 8.630 | 28,842 | -0.02(-0.23%) |
Sep 25, 2018 | 8.720 | 8.950 | 8.600 | 8.650 | 11,503 | -0.07(-0.80%) |
Sep 24, 2018 | 8.950 | 9.180 | 8.720 | 8.720 | 20,206 | -0.19(-2.13%) |
Sep 21, 2018 | 9.090 | 9.260 | 8.910 | 8.910 | 39,600 | -0.21(-2.30%) |
Sep 20, 2018 | 9.060 | 9.210 | 9.050 | 9.120 | 13,938 | +0.06(+0.66%) |
Sep 19, 2018 | 9.300 | 9.300 | 9.050 | 9.060 | 15,034 | -0.14(-1.52%) |
Sep 18, 2018 | 9.100 | 9.400 | 9.100 | 9.200 | 7,936 | +0.08(+0.88%) |
Sep 17, 2018 | 9.080 | 9.330 | 9.080 | 9.120 | 4,466 | -0.08(-0.87%) |
Sep 14, 2018 | 9.200 | 9.550 | 9.200 | 9.200 | 9,200 | -0.06(-0.65%) |
Sep 13, 2018 | 9.540 | 9.630 | 9.205 | 9.260 | 12,425 | -0.15(-1.59%) |
Sep 12, 2018 | 9.260 | 9.550 | 9.196 | 9.410 | 9,398 | +0.09(+0.97%) |
Sep 11, 2018 | 9.150 | 9.624 | 9.140 | 9.320 | 47,058 | +0.32(+3.56%) |
Sep 10, 2018 | 9.150 | 9.300 | 9.000 | 9.000 | 30,731 | -0.15(-1.64%) |
Sep 07, 2018 | 9.490 | 9.490 | 9.120 | 9.150 | 8,600 | +0.04(+0.44%) |
Sep 06, 2018 | 9.280 | 9.500 | 9.110 | 9.110 | 30,441 | -0.12(-1.30%) |
Sep 05, 2018 | 9.060 | 9.340 | 9.060 | 9.230 | 15,171 | +0.13(+1.43%) |
Sep 04, 2018 | 9.490 | 9.594 | 9.100 | 9.100 | 9,745 | -0.32(-3.40%) |
Aug 31, 2018 | 9.420 | 9.420 | 9.420 | 0 | +0.03(+0.32%) | |
Aug 30, 2018 | 9.310 | 9.610 | 9.310 | 9.390 | 8,648 | -0.02(-0.21%) |
Aug 29, 2018 | 9.280 | 9.590 | 9.200 | 9.410 | 8,222 | +0.06(+0.64%) |
Aug 28, 2018 | 9.120 | 9.600 | 9.120 | 9.350 | 31,547 | +0.18(+1.96%) |
Aug 27, 2018 | 9.540 | 9.650 | 9.160 | 9.170 | 51,225 | -0.43(-4.48%) |
Aug 24, 2018 | 9.740 | 9.810 | 9.600 | 9.600 | 7,100 | -0.06(-0.62%) |
Aug 23, 2018 | 9.440 | 9.670 | 9.353 | 9.660 | 17,223 | +0.38(+4.09%) |
Aug 22, 2018 | 9.100 | 9.440 | 9.100 | 9.280 | 21,861 | +0.18(+1.98%) |
Aug 21, 2018 | 9.140 | 9.455 | 9.057 | 9.100 | 53,351 | -0.08(-0.87%) |
Aug 20, 2018 | 9.390 | 9.400 | 9.050 | 9.180 | 30,401 | -0.02(-0.22%) |
Aug 17, 2018 | 9.210 | 9.400 | 8.800 | 9.200 | 56,300 | -0.10(-1.08%) |
Aug 16, 2018 | 9.240 | 9.550 | 9.219 | 9.300 | 26,924 | +0.10(+1.09%) |
Aug 15, 2018 | 8.880 | 9.440 | 8.880 | 9.200 | 28,501 | +0.20(+2.22%) |
Aug 14, 2018 | 9.040 | 9.200 | 8.952 | 9.000 | 18,551 | -0.06(-0.66%) |
Aug 13, 2018 | 9.250 | 9.700 | 9.020 | 9.060 | 28,993 | -0.19(-2.05%) |
Aug 10, 2018 | 9.350 | 9.380 | 9.020 | 9.250 | 15,700 | -0.20(-2.12%) |
Aug 09, 2018 | 9.560 | 9.680 | 9.450 | 9.450 | 4,783 | -0.23(-2.38%) |
Aug 08, 2018 | 9.620 | 9.710 | 9.450 | 9.680 | 59,161 | +0.08(+0.83%) |
Aug 07, 2018 | 9.710 | 9.780 | 9.300 | 9.600 | 6,839 | -0.08(-0.83%) |
Aug 06, 2018 | 9.230 | 9.680 | 9.150 | 9.680 | 38,220 | +0.38(+4.09%) |
Aug 03, 2018 | 8.770 | 9.650 | 8.770 | 9.300 | 66,700 | +0.20(+2.20%) |
Aug 02, 2018 | 9.000 | 9.300 | 9.000 | 9.100 | 10,087 | -0.02(-0.22%) |
Aug 01, 2018 | 9.060 | 9.200 | 9.000 | 9.120 | 44,113 | +0.02(+0.22%) |
Jul 31, 2018 | 9.100 | 9.350 | 9.100 | 9.100 | 11,778 | -0.02(-0.22%) |
Jul 30, 2018 | 9.350 | 9.350 | 9.080 | 9.120 | 22,276 | -0.23(-2.46%) |
Jul 27, 2018 | 9.470 | 9.470 | 9.120 | 9.350 | 30,100 | -0.11(-1.16%) |
Jul 26, 2018 | 9.310 | 9.900 | 9.310 | 9.460 | 12,181 | -0.07(-0.73%) |
Jul 25, 2018 | 9.390 | 9.540 | 9.250 | 9.530 | 37,927 | +0.19(+2.03%) |
Jul 24, 2018 | 10.02 | 10.30 | 9.250 | 9.340 | 38,805 | -0.68(-6.79%) |
Jul 23, 2018 | 10.20 | 10.25 | 9.880 | 10.02 | 26,004 | -0.15(-1.47%) |
Jul 20, 2018 | 9.550 | 10.20 | 9.480 | 10.17 | 29,586 | +0.59(+6.16%) |
Jul 19, 2018 | 9.480 | 9.990 | 9.480 | 9.580 | 27,651 | -0.01(-0.10%) |
Jul 18, 2018 | 9.370 | 9.650 | 9.060 | 9.590 | 29,380 | +0.26(+2.79%) |
Jul 17, 2018 | 9.150 | 9.600 | 9.140 | 9.330 | 30,831 | +0.21(+2.34%) |
Jul 16, 2018 | 9.330 | 9.490 | 9.030 | 9.117 | 17,333 | -0.36(-3.83%) |
Jul 13, 2018 | 9.680 | 9.880 | 9.300 | 9.480 | 36,782 | -0.18(-1.86%) |
Jul 12, 2018 | 9.332 | 9.850 | 9.180 | 9.660 | 44,608 | +0.26(+2.77%) |
Jul 11, 2018 | 9.200 | 9.650 | 9.020 | 9.400 | 55,875 | +0.16(+1.73%) |
Jul 10, 2018 | 9.360 | 9.600 | 9.130 | 9.240 | 55,457 | -0.12(-1.28%) |
Jul 09, 2018 | 8.920 | 9.605 | 8.920 | 9.360 | 77,629 | +0.44(+4.93%) |
Jul 06, 2018 | 9.070 | 9.220 | 8.710 | 8.920 | 49,277 | -0.07(-0.78%) |
Jul 05, 2018 | 9.170 | 9.405 | 8.910 | 8.990 | 56,414 | -0.15(-1.64%) |
Jul 03, 2018 | 9.140 | 9.140 | 9.140 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 9.220 | 9.269 | 8.975 | 9.130 | 34,934 | -0.06(-0.65%) |
Jun 29, 2018 | 9.255 | 8.920 | 9.190 | 21,294 | +0.18(+2.00%) | |
Jun 28, 2018 | 8.970 | 9.200 | 8.650 | 9.010 | 45,616 | -0.05(-0.55%) |
Jun 27, 2018 | 9.440 | 9.550 | 8.850 | 9.060 | 29,823 | -0.37(-3.92%) |
Jun 26, 2018 | 9.270 | 9.880 | 8.900 | 9.430 | 50,987 | +0.23(+2.50%) |
Jun 25, 2018 | 9.170 | 9.500 | 8.550 | 9.200 | 58,867 | +0.32(+3.60%) |
Jun 22, 2018 | 8.740 | 9.050 | 8.470 | 8.880 | 871,597 | +0.14(+1.60%) |
Jun 21, 2018 | 8.370 | 8.900 | 8.340 | 8.740 | 63,697 | +0.41(+4.92%) |
Jun 20, 2018 | 8.770 | 9.100 | 8.290 | 8.330 | 76,630 | -0.42(-4.80%) |
Jun 19, 2018 | 9.380 | 9.380 | 8.741 | 8.750 | 31,993 | -0.45(-4.89%) |
Jun 18, 2018 | 8.980 | 9.250 | 8.710 | 9.200 | 76,222 | +0.15(+1.66%) |
Jun 15, 2018 | 9.430 | 8.980 | 9.050 | 119,571 | -0.24(-2.58%) | |
Jun 14, 2018 | 9.300 | 9.550 | 9.240 | 9.290 | 109,076 | -0.03(-0.32%) |
Jun 13, 2018 | 9.590 | 9.700 | 9.310 | 9.320 | 91,546 | -0.31(-3.22%) |
Jun 12, 2018 | 9.800 | 9.800 | 9.281 | 9.630 | 134,530 | -0.17(-1.73%) |
Jun 11, 2018 | 9.850 | 10.09 | 9.800 | 9.800 | 50,616 | -0.20(-2.00%) |
Jun 08, 2018 | 10.04 | 10.20 | 9.920 | 10.00 | 41,412 | +0.00(+0.00%) |
Jun 07, 2018 | 9.900 | 10.13 | 9.880 | 10.00 | 36,622 | +0.07(+0.70%) |
Jun 06, 2018 | 9.900 | 9.930 | 88,464 | -0.18(-1.78%) | ||
Jun 05, 2018 | 10.00 | 10.25 | 10.00 | 10.11 | 28,860 | +0.15(+1.51%) |
Jun 04, 2018 | 10.31 | 10.31 | 9.620 | 9.960 | 42,509 | +0.04(+0.40%) |
Jun 01, 2018 | 9.190 | 9.990 | 9.150 | 9.920 | 65,267 | +0.77(+8.42%) |
May 31, 2018 | 8.960 | 9.310 | 8.960 | 9.150 | 103,254 | +0.23(+2.58%) |
May 30, 2018 | 8.700 | 9.040 | 8.590 | 8.920 | 38,674 | +0.27(+3.12%) |
May 29, 2018 | 8.280 | 8.780 | 8.280 | 8.650 | 37,676 | +0.16(+1.88%) |
May 25, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.08(+0.95%) | |
May 24, 2018 | 8.326 | 8.540 | 8.201 | 8.410 | 45,017 | +0.04(+0.48%) |
May 23, 2018 | 8.000 | 8.490 | 7.850 | 8.370 | 71,900 | +0.32(+3.98%) |
May 22, 2018 | 8.420 | 8.630 | 8.050 | 8.050 | 39,067 | -0.34(-4.05%) |
May 21, 2018 | 8.300 | 8.650 | 8.220 | 8.390 | 102,283 | +0.12(+1.45%) |
May 18, 2018 | 8.370 | 8.500 | 8.150 | 8.270 | 44,942 | -0.01(-0.12%) |
May 17, 2018 | 8.590 | 8.860 | 8.170 | 8.280 | 76,246 | -0.28(-3.27%) |
May 16, 2018 | 8.330 | 8.850 | 8.330 | 8.560 | 72,515 | +0.20(+2.39%) |
May 15, 2018 | 8.300 | 9.010 | 8.210 | 8.360 | 106,662 | +0.05(+0.60%) |
May 14, 2018 | 7.970 | 8.490 | 7.560 | 8.310 | 120,092 | +0.31(+3.88%) |
May 11, 2018 | 7.530 | 8.090 | 7.520 | 8.000 | 70,897 | +0.41(+5.40%) |
May 10, 2018 | 8.170 | 8.170 | 7.150 | 7.590 | 138,769 | -0.54(-6.64%) |
May 09, 2018 | 8.260 | 8.380 | 7.740 | 8.130 | 145,086 | -0.11(-1.33%) |
May 08, 2018 | 8.230 | 8.500 | 8.010 | 8.240 | 71,250 | +0.01(+0.12%) |
May 07, 2018 | 7.910 | 8.330 | 7.850 | 8.230 | 49,178 | +0.34(+4.31%) |
May 04, 2018 | 7.950 | 7.955 | 7.760 | 7.890 | 32,722 | +0.09(+1.15%) |
May 03, 2018 | 7.820 | 7.900 | 7.750 | 7.800 | 25,582 | -0.14(-1.76%) |
May 02, 2018 | 7.750 | 8.000 | 7.750 | 7.940 | 47,732 | +0.19(+2.45%) |