Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.830 | 7.850 | 7.410 | 7.500 | 2,537,863 | -0.30(-3.85%) |
Apr 29, 2019 | 7.460 | 7.910 | 7.420 | 7.800 | 3,287,614 | +0.37(+4.98%) |
Apr 26, 2019 | 7.430 | 7.500 | 7.310 | 7.430 | 2,100,500 | +0.03(+0.41%) |
Apr 25, 2019 | 7.420 | 7.550 | 7.260 | 7.400 | 2,958,482 | -0.06(-0.80%) |
Apr 24, 2019 | 7.410 | 7.610 | 7.280 | 7.460 | 2,087,673 | +0.08(+1.08%) |
Apr 23, 2019 | 7.190 | 7.450 | 6.970 | 7.380 | 2,959,132 | +0.23(+3.22%) |
Apr 22, 2019 | 7.080 | 7.350 | 6.870 | 7.150 | 2,047,166 | +0.03(+0.42%) |
Apr 18, 2019 | 7.220 | 7.260 | 6.930 | 7.120 | 2,615,400 | -0.03(-0.42%) |
Apr 17, 2019 | 7.620 | 7.630 | 7.020 | 7.150 | 3,752,581 | -0.37(-4.92%) |
Apr 16, 2019 | 7.600 | 7.675 | 7.490 | 7.520 | 1,530,254 | -0.03(-0.40%) |
Apr 15, 2019 | 7.560 | 7.630 | 7.335 | 7.550 | 2,164,768 | +0.01(+0.13%) |
Apr 12, 2019 | 7.940 | 8.030 | 7.425 | 7.540 | 3,327,700 | -0.36(-4.56%) |
Apr 11, 2019 | 8.310 | 8.360 | 7.780 | 7.900 | 2,785,189 | -0.41(-4.93%) |
Apr 10, 2019 | 8.150 | 8.330 | 8.100 | 8.310 | 1,575,119 | +0.16(+1.96%) |
Apr 09, 2019 | 8.320 | 8.380 | 8.060 | 8.150 | 1,905,728 | -0.22(-2.63%) |
Apr 08, 2019 | 8.220 | 8.430 | 8.170 | 8.370 | 1,758,247 | +0.17(+2.07%) |
Apr 05, 2019 | 8.060 | 8.300 | 8.020 | 8.200 | 2,751,400 | +0.19(+2.37%) |
Apr 04, 2019 | 7.840 | 8.030 | 7.780 | 8.010 | 2,411,763 | +0.20(+2.56%) |
Apr 03, 2019 | 8.040 | 8.040 | 7.690 | 7.810 | 2,983,397 | -0.14(-1.76%) |
Apr 02, 2019 | 8.220 | 8.250 | 7.950 | 7.950 | 3,519,343 | -0.25(-3.05%) |
Apr 01, 2019 | 8.100 | 8.350 | 7.990 | 8.200 | 2,490,105 | +0.17(+2.12%) |
Mar 29, 2019 | 8.040 | 8.165 | 7.980 | 8.030 | 3,322,600 | +0.02(+0.25%) |
Mar 28, 2019 | 8.180 | 8.180 | 7.700 | 8.010 | 4,542,832 | -0.14(-1.72%) |
Mar 27, 2019 | 8.200 | 8.360 | 7.910 | 8.150 | 2,396,054 | -0.06(-0.73%) |
Mar 26, 2019 | 8.450 | 9.100 | 8.100 | 8.210 | 5,609,291 | -0.05(-0.61%) |
Mar 25, 2019 | 8.360 | 8.390 | 8.080 | 8.260 | 1,966,468 | -0.07(-0.84%) |
Mar 22, 2019 | 8.670 | 8.780 | 8.180 | 8.330 | 3,523,800 | -0.43(-4.91%) |
Mar 21, 2019 | 8.880 | 8.950 | 8.550 | 8.760 | 3,035,534 | +0.03(+0.34%) |
Mar 20, 2019 | 8.890 | 8.960 | 8.700 | 8.730 | 3,665,383 | -0.04(-0.46%) |
Mar 19, 2019 | 8.610 | 8.880 | 8.570 | 8.770 | 2,388,907 | +0.18(+2.10%) |
Mar 18, 2019 | 8.470 | 8.720 | 8.444 | 8.590 | 1,759,356 | +0.15(+1.78%) |
Mar 15, 2019 | 8.460 | 8.620 | 8.390 | 8.440 | 4,018,200 | +0.04(+0.48%) |
Mar 14, 2019 | 8.540 | 8.700 | 8.390 | 8.400 | 1,960,408 | -0.14(-1.64%) |
Mar 13, 2019 | 8.380 | 8.610 | 8.260 | 8.540 | 5,368,437 | +0.14(+1.67%) |
Mar 12, 2019 | 8.680 | 8.750 | 8.370 | 8.400 | 2,919,753 | -0.28(-3.23%) |
Mar 11, 2019 | 8.680 | 8.740 | 8.470 | 8.680 | 2,800,473 | +0.03(+0.35%) |
Mar 08, 2019 | 8.450 | 8.750 | 8.271 | 8.650 | 4,484,500 | +0.12(+1.41%) |
Mar 07, 2019 | 8.050 | 8.600 | 7.910 | 8.530 | 9,101,416 | +0.48(+5.96%) |
Mar 06, 2019 | 8.690 | 8.700 | 8.000 | 8.050 | 7,389,074 | -0.67(-7.68%) |
Mar 05, 2019 | 9.240 | 9.260 | 8.310 | 8.720 | 9,176,087 | -0.61(-6.54%) |
Mar 04, 2019 | 11.27 | 11.41 | 9.320 | 9.330 | 9,432,125 | -1.91(-16.99%) |
Mar 01, 2019 | 11.10 | 11.65 | 10.60 | 11.24 | 8,024,300 | +0.25(+2.27%) |
Feb 28, 2019 | 11.11 | 12.49 | 10.62 | 10.99 | 7,583,941 | +0.65(+6.29%) |
Feb 27, 2019 | 10.20 | 10.42 | 10.00 | 10.34 | 2,405,683 | +0.13(+1.27%) |
Feb 26, 2019 | 10.31 | 10.63 | 10.20 | 10.21 | 2,546,124 | -0.12(-1.16%) |
Feb 25, 2019 | 10.55 | 10.63 | 10.32 | 10.33 | 2,434,703 | -0.18(-1.71%) |
Feb 22, 2019 | 10.35 | 10.67 | 10.34 | 10.51 | 1,498,800 | +0.17(+1.64%) |
Feb 21, 2019 | 10.54 | 10.58 | 10.18 | 10.34 | 1,515,164 | -0.22(-2.08%) |
Feb 20, 2019 | 10.72 | 10.82 | 10.48 | 10.56 | 1,814,312 | -0.15(-1.40%) |
Feb 19, 2019 | 10.57 | 10.82 | 10.49 | 10.71 | 1,353,806 | +0.14(+1.32%) |
Feb 15, 2019 | 10.60 | 10.64 | 10.47 | 10.57 | 1,247,600 | +0.05(+0.48%) |
Feb 14, 2019 | 10.51 | 10.68 | 10.45 | 10.52 | 1,159,306 | +0.00(+0.00%) |
Feb 13, 2019 | 10.48 | 10.92 | 10.37 | 10.52 | 2,116,633 | -0.23(-2.14%) |
Feb 12, 2019 | 10.45 | 10.81 | 10.37 | 10.75 | 2,216,639 | +0.35(+3.37%) |
Feb 11, 2019 | 10.14 | 10.43 | 10.02 | 10.40 | 2,269,477 | +0.27(+2.67%) |
Feb 08, 2019 | 9.960 | 10.21 | 9.740 | 10.13 | 1,960,000 | +0.14(+1.40%) |
Feb 07, 2019 | 10.22 | 10.22 | 9.790 | 9.990 | 3,090,419 | -0.29(-2.82%) |
Feb 06, 2019 | 10.36 | 10.42 | 10.03 | 10.28 | 2,137,543 | -0.04(-0.39%) |
Feb 05, 2019 | 10.36 | 10.54 | 10.28 | 10.32 | 2,544,735 | +0.02(+0.19%) |
Feb 04, 2019 | 9.890 | 10.32 | 9.800 | 10.30 | 2,244,727 | +0.36(+3.62%) |
Feb 01, 2019 | 9.670 | 9.990 | 9.550 | 9.940 | 1,891,800 | +0.19(+1.95%) |
Jan 31, 2019 | 9.550 | 9.940 | 9.453 | 9.750 | 2,122,235 | +0.18(+1.88%) |
Jan 30, 2019 | 9.500 | 9.600 | 9.370 | 9.570 | 1,805,813 | +0.18(+1.92%) |
Jan 29, 2019 | 9.530 | 9.560 | 9.280 | 9.390 | 2,297,836 | -0.17(-1.78%) |
Jan 28, 2019 | 9.740 | 9.865 | 9.480 | 9.560 | 2,037,482 | -0.31(-3.14%) |
Jan 25, 2019 | 9.600 | 9.960 | 9.590 | 9.870 | 2,327,700 | +0.35(+3.68%) |
Jan 24, 2019 | 9.430 | 9.530 | 9.270 | 9.520 | 1,287,156 | +0.06(+0.63%) |
Jan 23, 2019 | 9.350 | 9.620 | 9.230 | 9.460 | 2,530,342 | +0.17(+1.83%) |
Jan 22, 2019 | 9.610 | 9.650 | 9.230 | 9.290 | 2,474,931 | -0.41(-4.23%) |
Jan 18, 2019 | 9.770 | 9.890 | 9.145 | 9.700 | 6,498,400 | -0.15(-1.52%) |
Jan 17, 2019 | 9.630 | 9.970 | 9.480 | 9.850 | 4,256,808 | +0.19(+1.97%) |
Jan 16, 2019 | 9.610 | 9.870 | 9.530 | 9.660 | 2,735,392 | +0.03(+0.31%) |
Jan 15, 2019 | 9.350 | 9.650 | 9.220 | 9.630 | 2,335,952 | +0.33(+3.55%) |
Jan 14, 2019 | 9.370 | 9.530 | 9.260 | 9.300 | 2,106,853 | -0.20(-2.11%) |
Jan 11, 2019 | 9.380 | 9.505 | 9.235 | 9.500 | 2,215,200 | +0.04(+0.42%) |
Jan 10, 2019 | 9.210 | 9.540 | 9.060 | 9.460 | 2,056,167 | +0.13(+1.39%) |
Jan 09, 2019 | 9.380 | 9.490 | 9.160 | 9.330 | 2,890,004 | -0.08(-0.85%) |
Jan 08, 2019 | 9.300 | 9.820 | 9.180 | 9.410 | 6,690,912 | +0.24(+2.62%) |
Jan 07, 2019 | 8.380 | 9.377 | 8.280 | 9.170 | 7,080,258 | +0.85(+10.22%) |
Jan 04, 2019 | 7.800 | 8.400 | 7.800 | 8.320 | 3,352,900 | +0.60(+7.77%) |
Jan 03, 2019 | 7.690 | 7.990 | 7.610 | 7.720 | 3,391,944 | +0.01(+0.13%) |
Jan 02, 2019 | 7.260 | 7.890 | 7.210 | 7.710 | 3,775,470 | +0.41(+5.62%) |
Dec 31, 2018 | 7.420 | 7.500 | 7.120 | 7.300 | 2,662,100 | -0.14(-1.88%) |
Dec 28, 2018 | 7.310 | 7.550 | 7.190 | 7.440 | 2,264,300 | +0.13(+1.78%) |
Dec 27, 2018 | 7.490 | 7.490 | 6.870 | 7.310 | 4,726,496 | -0.31(-4.07%) |
Dec 26, 2018 | 7.420 | 7.630 | 7.241 | 7.620 | 3,332,044 | +0.25(+3.39%) |
Dec 24, 2018 | 7.530 | 7.630 | 7.340 | 7.370 | 2,299,500 | -0.30(-3.91%) |
Dec 21, 2018 | 8.390 | 8.400 | 7.590 | 7.670 | 10,233,400 | -0.73(-8.69%) |
Dec 20, 2018 | 8.770 | 8.940 | 8.195 | 8.400 | 5,144,889 | -0.32(-3.67%) |
Dec 19, 2018 | 9.220 | 9.430 | 8.690 | 8.720 | 3,974,945 | -0.47(-5.11%) |
Dec 18, 2018 | 9.540 | 9.750 | 9.080 | 9.190 | 3,420,071 | -0.25(-2.65%) |
Dec 17, 2018 | 10.13 | 10.16 | 9.340 | 9.440 | 4,805,618 | -0.75(-7.36%) |
Dec 14, 2018 | 11.01 | 11.12 | 10.16 | 10.19 | 4,576,400 | -0.95(-8.53%) |
Dec 13, 2018 | 11.29 | 11.45 | 10.97 | 11.14 | 2,251,365 | -0.08(-0.71%) |
Dec 12, 2018 | 11.27 | 11.62 | 11.11 | 11.22 | 3,322,973 | +0.01(+0.09%) |
Dec 11, 2018 | 11.51 | 11.65 | 11.00 | 11.21 | 2,298,167 | -0.14(-1.23%) |
Dec 10, 2018 | 11.51 | 11.68 | 11.08 | 11.35 | 3,807,616 | -0.22(-1.90%) |
Dec 07, 2018 | 11.60 | 11.93 | 11.48 | 11.57 | 2,363,400 | -0.03(-0.26%) |
Dec 06, 2018 | 11.78 | 11.95 | 11.33 | 11.60 | 3,915,343 | -0.46(-3.81%) |
Dec 04, 2018 | 12.17 | 12.55 | 11.97 | 12.06 | 3,504,100 | -0.18(-1.47%) |
Dec 03, 2018 | 11.87 | 12.25 | 11.76 | 12.24 | 2,592,252 | +0.21(+1.75%) |
Nov 30, 2018 | 12.18 | 12.31 | 11.77 | 12.03 | 2,760,800 | -0.12(-0.99%) |
Nov 29, 2018 | 11.84 | 12.53 | 11.69 | 12.15 | 2,887,635 | +0.30(+2.53%) |
Nov 28, 2018 | 11.50 | 11.87 | 11.23 | 11.85 | 2,604,813 | +0.34(+2.95%) |
Nov 27, 2018 | 11.46 | 11.78 | 11.28 | 11.51 | 3,000,693 | -0.15(-1.29%) |
Nov 26, 2018 | 12.57 | 12.64 | 11.55 | 11.66 | 5,111,408 | -0.98(-7.75%) |
Nov 23, 2018 | 12.43 | 12.92 | 12.40 | 12.64 | 1,033,200 | +0.13(+1.04%) |
Nov 21, 2018 | 12.51 | 12.51 | 12.51 | 0 | -0.02(-0.16%) | |
Nov 20, 2018 | 12.49 | 13.02 | 12.32 | 12.53 | 3,222,672 | +0.07(+0.56%) |
Nov 19, 2018 | 12.61 | 12.91 | 12.30 | 12.46 | 3,767,343 | -0.23(-1.81%) |
Nov 16, 2018 | 12.59 | 12.83 | 12.33 | 12.69 | 4,779,200 | -0.04(-0.31%) |
Nov 15, 2018 | 12.83 | 12.94 | 12.28 | 12.73 | 4,426,968 | -0.18(-1.39%) |
Nov 14, 2018 | 13.60 | 13.64 | 12.77 | 12.91 | 6,661,273 | -0.61(-4.51%) |
Nov 13, 2018 | 13.33 | 13.75 | 13.16 | 13.52 | 4,525,428 | +0.34(+2.58%) |
Nov 12, 2018 | 13.49 | 13.66 | 12.99 | 13.18 | 3,775,542 | -0.31(-2.30%) |
Nov 09, 2018 | 13.26 | 13.67 | 12.50 | 13.49 | 6,440,400 | +0.30(+2.27%) |
Nov 08, 2018 | 15.75 | 15.75 | 12.95 | 13.19 | 14,507,873 | -2.84(-17.72%) |
Nov 07, 2018 | 16.80 | 16.98 | 15.66 | 16.03 | 9,077,566 | -1.11(-6.48%) |
Nov 06, 2018 | 16.78 | 17.24 | 16.75 | 17.14 | 3,332,593 | +0.32(+1.90%) |
Nov 05, 2018 | 17.20 | 17.40 | 16.61 | 16.82 | 3,985,095 | -0.36(-2.10%) |
Nov 02, 2018 | 17.21 | 17.74 | 17.01 | 17.18 | 3,172,800 | +0.10(+0.59%) |
Nov 01, 2018 | 17.13 | 17.40 | 16.60 | 17.08 | 3,786,919 | +0.14(+0.83%) |
Oct 31, 2018 | 16.90 | 17.16 | 16.57 | 16.94 | 4,930,471 | +0.24(+1.44%) |
Oct 30, 2018 | 16.40 | 16.92 | 16.14 | 16.70 | 2,907,004 | +0.22(+1.33%) |
Oct 29, 2018 | 16.51 | 17.12 | 16.14 | 16.48 | 4,859,203 | +0.18(+1.10%) |
Oct 26, 2018 | 16.20 | 16.65 | 16.08 | 16.30 | 4,089,800 | -0.33(-1.98%) |
Oct 25, 2018 | 16.49 | 16.82 | 16.04 | 16.63 | 3,675,834 | +0.26(+1.59%) |
Oct 24, 2018 | 18.11 | 18.22 | 16.31 | 16.37 | 5,235,419 | -1.76(-9.71%) |
Oct 23, 2018 | 17.76 | 18.25 | 17.24 | 18.13 | 6,950,422 | +0.07(+0.39%) |
Oct 22, 2018 | 17.48 | 18.12 | 17.41 | 18.06 | 3,174,672 | +0.53(+3.02%) |
Oct 19, 2018 | 17.55 | 18.02 | 17.45 | 17.53 | 3,043,100 | -0.01(-0.06%) |
Oct 18, 2018 | 17.11 | 17.61 | 16.93 | 17.54 | 5,709,528 | +0.49(+2.87%) |
Oct 17, 2018 | 18.40 | 18.50 | 16.75 | 17.05 | 7,160,145 | -1.25(-6.83%) |
Oct 16, 2018 | 17.73 | 18.39 | 17.55 | 18.30 | 5,860,437 | +0.82(+4.69%) |
Oct 15, 2018 | 17.65 | 17.92 | 17.44 | 17.48 | 3,341,272 | -0.03(-0.17%) |
Oct 12, 2018 | 17.34 | 17.83 | 16.99 | 17.51 | 6,319,500 | +0.71(+4.23%) |
Oct 11, 2018 | 17.38 | 17.72 | 16.61 | 16.80 | 3,843,733 | -0.77(-4.38%) |
Oct 10, 2018 | 17.33 | 18.16 | 17.27 | 17.57 | 5,399,371 | -0.03(-0.17%) |
Oct 09, 2018 | 17.02 | 17.84 | 16.82 | 17.60 | 6,041,897 | +0.51(+2.98%) |
Oct 08, 2018 | 17.23 | 17.59 | 16.92 | 17.09 | 2,606,136 | -0.28(-1.61%) |
Oct 05, 2018 | 17.16 | 17.69 | 16.94 | 17.37 | 2,988,900 | +0.21(+1.22%) |
Oct 04, 2018 | 17.32 | 17.57 | 16.84 | 17.16 | 2,941,233 | -0.17(-0.98%) |
Oct 03, 2018 | 17.30 | 17.96 | 17.23 | 17.33 | 5,486,096 | +0.17(+0.99%) |
Oct 02, 2018 | 16.77 | 17.35 | 16.77 | 17.16 | 2,951,992 | +0.24(+1.42%) |
Oct 01, 2018 | 17.02 | 17.33 | 16.76 | 16.92 | 3,631,264 | +0.09(+0.53%) |
Sep 28, 2018 | 16.51 | 17.02 | 16.40 | 16.83 | 4,094,500 | +0.13(+0.78%) |
Sep 27, 2018 | 16.21 | 16.82 | 16.02 | 16.70 | 2,907,315 | +0.55(+3.41%) |
Sep 26, 2018 | 16.30 | 16.34 | 16.05 | 16.15 | 2,189,943 | -0.10(-0.62%) |
Sep 25, 2018 | 16.48 | 16.70 | 16.19 | 16.25 | 1,878,171 | -0.04(-0.25%) |
Sep 24, 2018 | 16.14 | 16.42 | 16.07 | 16.29 | 1,726,013 | +0.17(+1.05%) |
Sep 21, 2018 | 16.16 | 16.43 | 16.08 | 16.12 | 4,650,000 | -0.23(-1.41%) |
Sep 20, 2018 | 16.13 | 16.57 | 15.92 | 16.35 | 3,523,972 | +0.39(+2.44%) |
Sep 19, 2018 | 16.04 | 16.13 | 15.86 | 15.96 | 2,448,876 | +0.02(+0.13%) |
Sep 18, 2018 | 15.86 | 16.07 | 15.67 | 15.94 | 2,644,577 | +0.09(+0.57%) |
Sep 17, 2018 | 15.85 | 16.15 | 15.69 | 15.85 | 3,203,544 | -0.04(-0.25%) |
Sep 14, 2018 | 15.99 | 16.32 | 15.69 | 15.89 | 2,861,300 | -0.16(-1.00%) |
Sep 13, 2018 | 16.34 | 16.42 | 15.99 | 16.05 | 2,784,738 | -0.17(-1.05%) |
Sep 12, 2018 | 16.08 | 16.31 | 15.91 | 16.22 | 3,004,920 | +0.23(+1.44%) |
Sep 11, 2018 | 16.41 | 16.52 | 15.83 | 15.99 | 2,790,821 | -0.13(-0.81%) |
Sep 10, 2018 | 16.10 | 16.44 | 15.83 | 16.12 | 3,333,996 | +0.11(+0.69%) |
Sep 07, 2018 | 16.53 | 16.79 | 15.92 | 16.01 | 4,295,600 | -0.60(-3.61%) |
Sep 06, 2018 | 16.93 | 17.27 | 16.35 | 16.61 | 4,978,292 | -0.36(-2.12%) |
Sep 05, 2018 | 17.20 | 17.29 | 16.63 | 16.97 | 5,198,391 | -0.16(-0.93%) |
Sep 04, 2018 | 17.18 | 17.46 | 16.95 | 17.13 | 4,801,069 | -0.02(-0.12%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.31(+1.84%) | |
Aug 30, 2018 | 16.60 | 16.93 | 16.44 | 16.84 | 3,444,393 | +0.16(+0.96%) |
Aug 29, 2018 | 16.55 | 16.82 | 16.16 | 16.68 | 3,726,332 | +0.10(+0.60%) |
Aug 28, 2018 | 16.21 | 16.75 | 15.97 | 16.58 | 5,031,566 | +0.47(+2.92%) |
Aug 27, 2018 | 15.57 | 16.74 | 15.55 | 16.11 | 6,781,730 | +0.57(+3.67%) |
Aug 24, 2018 | 15.91 | 16.00 | 15.08 | 15.54 | 4,079,200 | -0.42(-2.63%) |
Aug 23, 2018 | 15.78 | 16.24 | 15.76 | 15.96 | 2,550,663 | +0.03(+0.19%) |
Aug 22, 2018 | 15.46 | 16.13 | 15.12 | 15.93 | 4,303,254 | +0.33(+2.12%) |
Aug 21, 2018 | 16.00 | 16.04 | 15.39 | 15.60 | 3,140,172 | -0.31(-1.95%) |
Aug 20, 2018 | 15.81 | 16.30 | 15.69 | 15.91 | 4,443,416 | +0.27(+1.73%) |
Aug 17, 2018 | 15.96 | 16.07 | 15.37 | 15.64 | 4,678,400 | -0.31(-1.94%) |
Aug 16, 2018 | 16.06 | 16.28 | 15.63 | 15.95 | 4,245,822 | -0.11(-0.68%) |
Aug 15, 2018 | 15.88 | 16.11 | 15.13 | 16.06 | 6,661,967 | -0.04(-0.25%) |
Aug 14, 2018 | 15.41 | 16.28 | 15.21 | 16.10 | 8,175,795 | +0.91(+5.99%) |
Aug 13, 2018 | 15.09 | 15.41 | 14.56 | 15.19 | 8,114,510 | -0.46(-2.94%) |
Aug 10, 2018 | 15.88 | 16.36 | 15.28 | 15.65 | 5,182,600 | -0.18(-1.14%) |
Aug 09, 2018 | 16.09 | 16.56 | 15.30 | 15.83 | 9,111,885 | -0.40(-2.46%) |
Aug 08, 2018 | 14.05 | 17.34 | 14.00 | 16.23 | 27,368,540 | +3.58(+28.30%) |
Aug 07, 2018 | 12.39 | 12.71 | 12.31 | 12.65 | 4,820,854 | +0.52(+4.29%) |
Aug 06, 2018 | 12.20 | 12.28 | 12.02 | 12.13 | 3,241,217 | -0.07(-0.57%) |
Aug 03, 2018 | 12.05 | 12.52 | 11.95 | 12.20 | 4,210,000 | +0.19(+1.58%) |
Aug 02, 2018 | 12.35 | 12.57 | 11.78 | 12.01 | 5,107,787 | -0.45(-3.61%) |
Aug 01, 2018 | 12.55 | 12.61 | 12.40 | 12.46 | 4,878,919 | +0.02(+0.16%) |
Jul 31, 2018 | 12.17 | 12.53 | 12.17 | 12.44 | 3,535,995 | +0.28(+2.30%) |
Jul 30, 2018 | 12.11 | 12.42 | 11.99 | 12.16 | 6,543,771 | +0.07(+0.58%) |
Jul 27, 2018 | 12.12 | 12.14 | 11.94 | 12.09 | 2,372,600 | -0.01(-0.08%) |
Jul 26, 2018 | 12.03 | 11.70 | 12.10 | 3,951,157 | +0.07(+0.58%) | |
Jul 25, 2018 | 11.62 | 12.04 | 11.57 | 12.03 | 3,415,999 | +0.40(+3.44%) |
Jul 24, 2018 | 11.60 | 11.75 | 11.47 | 11.63 | 2,627,889 | +0.07(+0.61%) |
Jul 23, 2018 | 11.10 | 11.71 | 11.10 | 11.56 | 3,969,148 | +0.41(+3.68%) |
Jul 20, 2018 | 11.26 | 11.34 | 11.09 | 11.15 | 2,144,215 | -0.07(-0.62%) |
Jul 19, 2018 | 11.32 | 10.91 | 11.22 | 3,809,995 | +0.01(+0.09%) | |
Jul 18, 2018 | 10.99 | 11.30 | 10.86 | 11.21 | 5,051,869 | +0.38(+3.51%) |
Jul 17, 2018 | 10.56 | 11.20 | 10.52 | 10.83 | 3,357,950 | +0.27(+2.56%) |
Jul 16, 2018 | 11.12 | 11.20 | 10.39 | 10.56 | 4,706,001 | -0.56(-5.04%) |
Jul 13, 2018 | 11.17 | 11.24 | 10.95 | 11.12 | 3,093,762 | -0.09(-0.80%) |
Jul 12, 2018 | 11.00 | 11.28 | 10.84 | 11.21 | 4,252,741 | +0.37(+3.41%) |
Jul 11, 2018 | 10.98 | 11.03 | 10.64 | 10.84 | 4,368,338 | -0.04(-0.37%) |
Jul 10, 2018 | 10.96 | 11.11 | 10.62 | 10.88 | 6,987,772 | -0.34(-3.03%) |
Jul 09, 2018 | 10.85 | 11.39 | 10.60 | 11.22 | 7,998,337 | +0.36(+3.31%) |
Jul 06, 2018 | 10.14 | 10.95 | 10.14 | 10.86 | 7,207,676 | +0.74(+7.31%) |
Jul 05, 2018 | 9.880 | 10.14 | 9.700 | 10.12 | 3,386,274 | +0.23(+2.33%) |
Jul 03, 2018 | 9.890 | 9.890 | 9.890 | 0 | +0.12(+1.23%) | |
Jul 02, 2018 | 9.400 | 9.810 | 9.400 | 9.770 | 6,479,876 | +0.34(+3.61%) |
Jun 29, 2018 | 10.05 | 9.360 | 9.430 | 6,527,325 | -0.40(-4.07%) | |
Jun 28, 2018 | 9.190 | 10.05 | 9.190 | 9.830 | 7,416,095 | +0.72(+7.90%) |
Jun 27, 2018 | 9.590 | 9.685 | 9.080 | 9.110 | 6,227,872 | -0.06(-0.65%) |
Jun 26, 2018 | 9.340 | 9.340 | 8.850 | 9.170 | 3,813,188 | -0.09(-0.97%) |
Jun 25, 2018 | 9.500 | 9.630 | 9.160 | 9.260 | 4,625,740 | -0.22(-2.32%) |
Jun 22, 2018 | 9.360 | 9.500 | 9.220 | 9.480 | 30,341,562 | +0.18(+1.94%) |
Jun 21, 2018 | 9.380 | 9.510 | 9.270 | 9.300 | 4,335,697 | -0.13(-1.38%) |
Jun 20, 2018 | 9.380 | 9.630 | 9.370 | 9.430 | 5,165,988 | -0.01(-0.11%) |
Jun 19, 2018 | 9.000 | 9.440 | 8.910 | 9.440 | 5,676,083 | +0.29(+3.17%) |
Jun 18, 2018 | 8.860 | 9.310 | 8.711 | 9.150 | 6,893,492 | +0.27(+3.04%) |
Jun 15, 2018 | 8.910 | 8.560 | 8.880 | 39,953,372 | -0.03(-0.34%) | |
Jun 14, 2018 | 8.880 | 8.920 | 8.440 | 8.910 | 6,440,685 | +0.03(+0.34%) |
Jun 13, 2018 | 8.700 | 8.955 | 8.540 | 8.880 | 12,568,439 | +0.38(+4.47%) |
Jun 12, 2018 | 8.000 | 8.670 | 7.720 | 8.500 | 11,360,071 | +0.44(+5.46%) |
Jun 11, 2018 | 7.700 | 8.230 | 7.645 | 8.060 | 7,212,453 | +0.39(+5.08%) |
Jun 08, 2018 | 7.850 | 7.987 | 7.385 | 7.670 | 6,466,426 | -0.14(-1.79%) |
Jun 07, 2018 | 7.740 | 7.880 | 7.383 | 7.810 | 14,267,756 | +0.06(+0.77%) |
Jun 06, 2018 | 6.500 | 7.880 | 6.500 | 7.750 | 17,715,552 | +1.24(+19.05%) |
Jun 05, 2018 | 6.320 | 6.736 | 6.320 | 6.510 | 9,766,252 | +0.20(+3.17%) |
Jun 04, 2018 | 6.310 | 6.367 | 6.220 | 6.310 | 2,539,581 | +0.01(+0.16%) |
Jun 01, 2018 | 6.310 | 6.410 | 6.190 | 6.300 | 2,646,297 | +0.01(+0.16%) |
May 31, 2018 | 6.460 | 6.510 | 6.270 | 6.290 | 3,573,317 | -0.16(-2.48%) |
May 30, 2018 | 6.390 | 6.540 | 6.345 | 6.450 | 3,187,572 | +0.12(+1.90%) |
May 29, 2018 | 6.270 | 6.360 | 6.170 | 6.330 | 2,754,636 | +0.02(+0.32%) |
May 25, 2018 | 6.310 | 6.310 | 6.310 | 0 | +0.05(+0.80%) | |
May 24, 2018 | 6.370 | 6.435 | 6.200 | 6.260 | 3,334,155 | -0.12(-1.88%) |
May 23, 2018 | 5.950 | 6.390 | 5.930 | 6.380 | 5,984,007 | +0.43(+7.23%) |
May 22, 2018 | 6.000 | 6.110 | 5.930 | 5.950 | 2,455,290 | -0.02(-0.34%) |
May 21, 2018 | 6.110 | 6.160 | 5.920 | 5.970 | 9,576,775 | -0.13(-2.13%) |
May 18, 2018 | 6.210 | 6.210 | 6.013 | 6.100 | 4,005,213 | -0.10(-1.61%) |
May 17, 2018 | 6.220 | 6.296 | 6.140 | 6.200 | 3,460,175 | -0.05(-0.80%) |
May 16, 2018 | 6.300 | 6.410 | 6.160 | 6.250 | 3,377,533 | -0.02(-0.32%) |
May 15, 2018 | 6.200 | 6.480 | 6.200 | 6.270 | 4,111,439 | +0.05(+0.80%) |
May 14, 2018 | 6.100 | 6.370 | 6.100 | 6.220 | 11,915,140 | +0.12(+1.97%) |
May 11, 2018 | 5.950 | 6.160 | 5.940 | 6.100 | 3,627,071 | +0.14(+2.35%) |
May 10, 2018 | 5.850 | 6.130 | 5.791 | 5.960 | 3,985,974 | +0.13(+2.23%) |
May 09, 2018 | 5.760 | 5.930 | 5.641 | 5.830 | 4,714,935 | +0.04(+0.69%) |
May 08, 2018 | 6.000 | 6.380 | 5.520 | 5.790 | 11,434,229 | +0.17(+3.02%) |
May 07, 2018 | 5.640 | 5.740 | 5.550 | 5.620 | 3,693,989 | +0.02(+0.36%) |
May 04, 2018 | 5.440 | 5.650 | 5.415 | 5.600 | 5,131,142 | +0.17(+3.13%) |
May 03, 2018 | 5.640 | 5.710 | 5.430 | 5.430 | 3,818,141 | -0.22(-3.89%) |
May 02, 2018 | 5.770 | 5.820 | 5.615 | 5.650 | 4,547,625 | -0.14(-2.42%) |