Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.086 | 8.158 | 7.672 | 7.971 | 40,230 | -0.17(-2.06%) |
Apr 29, 2019 | 8.113 | 8.245 | 8.020 | 8.139 | 6,693 | +0.03(+0.33%) |
Apr 26, 2019 | 8.465 | 8.477 | 8.113 | 8.113 | 29,825 | -0.37(-4.37%) |
Apr 25, 2019 | 8.342 | 8.518 | 8.342 | 8.483 | 23,503 | -0.03(-0.31%) |
Apr 24, 2019 | 8.509 | 8.509 | 8.509 | 8.509 | 283 | -0.11(-1.33%) |
Apr 23, 2019 | 8.430 | 8.633 | 8.148 | 8.624 | 6,795 | +0.05(+0.62%) |
Apr 22, 2019 | 8.597 | 8.606 | 8.571 | 8.571 | 3,105 | -0.01(-0.10%) |
Apr 18, 2019 | 8.359 | 8.597 | 8.225 | 8.580 | 12,701 | -0.02(-0.21%) |
Apr 17, 2019 | 8.465 | 8.606 | 8.106 | 8.597 | 12,154 | +0.06(+0.72%) |
Apr 16, 2019 | 8.395 | 8.536 | 8.395 | 8.536 | 3,050 | +0.13(+1.57%) |
Apr 15, 2019 | 8.597 | 8.624 | 8.392 | 8.403 | 12,618 | -0.08(-0.94%) |
Apr 12, 2019 | 8.421 | 8.694 | 8.364 | 8.483 | 12,474 | -0.23(-2.63%) |
Apr 11, 2019 | 8.712 | 8.712 | 8.128 | 8.712 | 7,024 | +0.09(+1.02%) |
Apr 10, 2019 | 8.545 | 8.676 | 8.421 | 8.624 | 50,243 | +0.01(+0.10%) |
Apr 09, 2019 | 8.553 | 8.703 | 8.271 | 8.615 | 23,067 | +0.06(+0.72%) |
Apr 08, 2019 | 8.809 | 8.809 | 8.201 | 8.553 | 15,593 | +0.10(+1.15%) |
Apr 05, 2019 | 8.633 | 8.897 | 8.456 | 8.456 | 12,020 | -0.05(-0.62%) |
Apr 04, 2019 | 8.430 | 8.836 | 8.403 | 8.509 | 13,582 | -0.17(-1.93%) |
Apr 03, 2019 | 8.712 | 9.144 | 8.677 | 8.677 | 16,464 | +0.01(+0.10%) |
Apr 02, 2019 | 9.082 | 9.232 | 8.421 | 8.668 | 20,265 | -0.21(-2.38%) |
Apr 01, 2019 | 9.215 | 9.479 | 8.676 | 8.880 | 14,359 | -0.19(-2.14%) |
Mar 29, 2019 | 8.774 | 9.259 | 8.709 | 9.074 | 19,392 | +0.27(+3.11%) |
Mar 28, 2019 | 8.622 | 8.913 | 8.446 | 8.800 | 15,551 | -0.21(-2.35%) |
Mar 27, 2019 | 8.659 | 9.338 | 8.597 | 9.012 | 15,321 | -0.31(-3.31%) |
Mar 26, 2019 | 8.862 | 9.435 | 8.787 | 9.321 | 10,627 | +0.50(+5.70%) |
Mar 25, 2019 | 8.783 | 9.276 | 8.421 | 8.818 | 28,559 | -0.12(-1.38%) |
Mar 22, 2019 | 8.818 | 9.503 | 8.809 | 8.941 | 13,268 | -0.41(-4.34%) |
Mar 21, 2019 | 8.739 | 9.347 | 8.694 | 9.347 | 18,434 | +0.37(+4.13%) |
Mar 20, 2019 | 8.985 | 9.647 | 8.837 | 8.977 | 26,922 | -0.19(-2.12%) |
Mar 19, 2019 | 9.788 | 9.788 | 8.809 | 9.171 | 40,803 | +0.10(+1.07%) |
Mar 18, 2019 | 8.713 | 9.470 | 8.712 | 9.074 | 55,275 | +0.21(+2.39%) |
Mar 15, 2019 | 8.667 | 8.888 | 8.587 | 8.862 | 13,722 | +0.07(+0.85%) |
Mar 14, 2019 | 8.545 | 8.831 | 8.526 | 8.787 | 36,556 | -0.07(-0.75%) |
Mar 13, 2019 | 8.624 | 8.977 | 8.624 | 8.853 | 13,748 | +0.01(+0.10%) |
Mar 12, 2019 | 9.076 | 9.228 | 8.552 | 8.844 | 21,664 | +0.02(+0.20%) |
Mar 11, 2019 | 8.897 | 10.56 | 8.814 | 8.827 | 55,189 | -0.12(-1.35%) |
Mar 08, 2019 | 8.333 | 8.994 | 8.148 | 8.947 | 16,670 | +0.16(+1.82%) |
Mar 07, 2019 | 8.579 | 8.800 | 8.121 | 8.787 | 12,314 | +0.02(+0.25%) |
Mar 06, 2019 | 8.818 | 8.994 | 8.262 | 8.765 | 73,441 | +0.65(+8.04%) |
Mar 05, 2019 | 8.306 | 8.941 | 8.033 | 8.113 | 20,958 | -0.30(-3.56%) |
Mar 04, 2019 | 9.338 | 9.338 | 8.403 | 8.412 | 18,805 | -0.64(-7.11%) |
Mar 01, 2019 | 8.589 | 9.259 | 8.077 | 9.056 | 26,536 | +0.23(+2.60%) |
Feb 28, 2019 | 8.589 | 8.897 | 8.377 | 8.827 | 39,589 | +0.24(+2.77%) |
Feb 27, 2019 | 9.964 | 10.04 | 8.051 | 8.589 | 177,493 | -1.98(-18.77%) |
Feb 26, 2019 | 10.74 | 11.72 | 10.22 | 10.57 | 56,588 | -0.49(-4.46%) |
Feb 25, 2019 | 11.46 | 11.46 | 10.89 | 11.07 | 59,359 | -0.29(-2.56%) |
Feb 22, 2019 | 11.63 | 11.76 | 10.88 | 11.36 | 40,032 | -0.43(-3.67%) |
Feb 21, 2019 | 11.32 | 11.85 | 11.18 | 11.79 | 37,483 | +0.35(+3.08%) |
Feb 20, 2019 | 11.37 | 11.68 | 10.11 | 11.44 | 65,322 | +0.32(+2.86%) |
Feb 19, 2019 | 10.25 | 11.74 | 10.25 | 11.12 | 34,663 | +0.46(+4.30%) |
Feb 15, 2019 | 11.02 | 11.67 | 10.42 | 10.66 | 85,734 | -0.35(-3.18%) |
Feb 14, 2019 | 11.90 | 12.17 | 10.41 | 11.01 | 250,753 | -1.40(-11.25%) |
Feb 13, 2019 | 13.39 | 14.89 | 12.35 | 12.41 | 333,184 | -1.69(-12.01%) |
Feb 12, 2019 | 14.87 | 15.87 | 11.91 | 14.10 | 844,832 | +0.23(+1.65%) |
Feb 11, 2019 | 10.41 | 13.97 | 10.03 | 13.87 | 476,800 | +4.04(+41.08%) |
Feb 08, 2019 | 8.553 | 10.09 | 8.377 | 9.832 | 181,788 | +1.29(+15.07%) |
Feb 07, 2019 | 7.495 | 8.721 | 7.442 | 8.545 | 104,123 | +1.16(+15.77%) |
Feb 06, 2019 | 6.613 | 7.759 | 6.613 | 7.381 | 147,924 | +0.79(+11.94%) |
Feb 05, 2019 | 6.490 | 6.719 | 6.031 | 6.594 | 36,259 | +0.05(+0.77%) |
Feb 04, 2019 | 6.552 | 6.758 | 6.534 | 6.543 | 12,361 | +0.15(+2.34%) |
Feb 01, 2019 | 6.278 | 6.755 | 5.996 | 6.393 | 85,507 | +0.13(+2.04%) |
Jan 31, 2019 | 5.749 | 6.349 | 5.538 | 6.265 | 108,011 | +0.54(+9.48%) |
Jan 30, 2019 | 5.688 | 5.733 | 5.203 | 5.723 | 62,406 | +0.19(+3.34%) |
Jan 29, 2019 | 5.291 | 5.661 | 5.176 | 5.538 | 75,987 | +0.40(+7.72%) |
Jan 28, 2019 | 5.291 | 5.291 | 5.053 | 5.141 | 4,222 | +0.01(+0.17%) |
Jan 25, 2019 | 5.114 | 5.546 | 4.885 | 5.132 | 64,527 | +0.04(+0.83%) |
Jan 24, 2019 | 5.061 | 5.353 | 5.026 | 5.090 | 15,391 | -0.16(-2.99%) |
Jan 23, 2019 | 5.176 | 5.399 | 4.718 | 5.247 | 23,214 | +0.07(+1.36%) |
Jan 22, 2019 | 5.335 | 5.335 | 5.004 | 5.176 | 17,536 | -0.16(-2.98%) |
Jan 18, 2019 | 5.291 | 5.520 | 5.247 | 5.335 | 40,032 | +0.11(+2.02%) |
Jan 17, 2019 | 5.335 | 5.670 | 4.894 | 5.229 | 94,627 | -0.21(-3.89%) |
Jan 16, 2019 | 4.850 | 6.305 | 4.832 | 5.441 | 647,839 | +0.71(+14.90%) |
Jan 15, 2019 | 4.330 | 4.928 | 4.029 | 4.735 | 135,860 | +0.35(+7.95%) |
Jan 14, 2019 | 4.418 | 4.565 | 4.330 | 4.386 | 69,933 | -0.20(-4.43%) |
Jan 11, 2019 | 4.241 | 5.229 | 4.210 | 4.590 | 327,627 | +0.16(+3.69%) |
Jan 10, 2019 | 4.233 | 4.656 | 3.924 | 4.427 | 135,429 | -0.29(-6.17%) |
Jan 09, 2019 | 5.467 | 6.331 | 4.100 | 4.718 | 974,553 | -0.88(-15.75%) |
Jan 08, 2019 | 2.910 | 7.345 | 2.689 | 5.599 | 1,008,412 | +2.86(+104.48%) |
Jan 07, 2019 | 2.257 | 2.935 | 2.010 | 2.738 | 130,061 | +0.53(+23.73%) |
Jan 04, 2019 | 2.160 | 2.513 | 1.940 | 2.213 | 81,651 | +0.25(+12.65%) |
Jan 03, 2019 | 1.931 | 2.039 | 1.922 | 1.965 | 29,138 | -0.03(-1.41%) |
Jan 02, 2019 | 2.107 | 2.107 | 1.993 | 1.993 | 37,686 | -0.14(-6.61%) |
Dec 31, 2018 | 2.293 | 2.293 | 1.896 | 2.134 | 259,697 | +0.15(+7.56%) |
Dec 28, 2018 | 2.998 | 2.998 | 1.869 | 1.984 | 475,167 | -0.94(-32.23%) |
Dec 27, 2018 | 3.254 | 3.316 | 2.910 | 2.928 | 19,467 | -0.14(-4.60%) |
Dec 26, 2018 | 3.316 | 3.316 | 3.016 | 3.069 | 34,361 | -0.07(-2.25%) |
Dec 24, 2018 | 3.765 | 3.765 | 3.139 | 3.139 | 10,206 | -0.39(-11.00%) |
Dec 21, 2018 | 4.480 | 4.480 | 3.527 | 3.527 | 6,690 | -0.55(-13.42%) |
Dec 20, 2018 | 4.105 | 4.176 | 3.946 | 4.074 | 18,855 | +0.00(+0.00%) |
Dec 19, 2018 | 4.021 | 4.709 | 4.021 | 4.074 | 3,297 | -0.20(-4.74%) |
Dec 18, 2018 | 4.735 | 4.735 | 3.792 | 4.277 | 15,170 | -0.44(-9.27%) |
Dec 17, 2018 | 4.585 | 4.714 | 4.553 | 4.714 | 977 | +0.01(+0.29%) |
Dec 14, 2018 | 4.779 | 4.832 | 4.356 | 4.700 | 14,515 | -0.02(-0.37%) |
Dec 13, 2018 | 4.726 | 4.982 | 4.718 | 4.718 | 1,267 | -0.01(-0.19%) |
Dec 12, 2018 | 5.044 | 5.044 | 4.718 | 4.726 | 16,968 | -0.32(-6.29%) |
Dec 11, 2018 | 5.150 | 5.167 | 4.991 | 5.044 | 6,172 | -0.03(-0.52%) |
Dec 10, 2018 | 5.255 | 5.291 | 4.938 | 5.070 | 4,271 | -0.21(-4.01%) |
Dec 07, 2018 | 5.458 | 5.458 | 5.044 | 5.282 | 4,422 | -0.19(-3.54%) |
Dec 06, 2018 | 5.044 | 5.643 | 5.017 | 5.476 | 49,246 | +0.27(+5.25%) |
Dec 04, 2018 | 4.947 | 5.203 | 4.947 | 5.203 | 2,948 | +0.13(+2.61%) |
Dec 03, 2018 | 5.326 | 6.031 | 4.938 | 5.070 | 5,746 | +0.20(+4.17%) |
Nov 30, 2018 | 5.167 | 5.220 | 4.867 | 4.867 | 7,031 | -0.33(-6.36%) |
Nov 29, 2018 | 5.097 | 5.198 | 4.973 | 5.198 | 3,253 | -0.03(-0.59%) |
Nov 28, 2018 | 5.070 | 5.291 | 5.070 | 5.229 | 23,267 | -0.05(-1.00%) |
Nov 27, 2018 | 5.112 | 5.291 | 4.883 | 5.282 | 56,353 | +0.17(+3.28%) |
Nov 26, 2018 | 5.114 | 5.114 | 5.114 | 5.114 | 1,504 | -0.11(-2.03%) |
Nov 23, 2018 | 5.220 | 5.220 | 5.070 | 5.220 | 907 | +0.05(+1.04%) |
Nov 21, 2018 | 5.167 | 5.167 | 5.167 | 0 | +0.05(+1.02%) | |
Nov 20, 2018 | 5.061 | 5.238 | 4.753 | 5.114 | 9,225 | -0.08(-1.57%) |
Nov 19, 2018 | 5.203 | 5.273 | 5.066 | 5.196 | 14,603 | +0.18(+3.56%) |
Nov 16, 2018 | 5.167 | 5.229 | 4.568 | 5.017 | 34,021 | -0.19(-3.56%) |
Nov 15, 2018 | 5.060 | 5.278 | 5.060 | 5.203 | 4,329 | +0.08(+1.55%) |
Nov 14, 2018 | 5.017 | 5.291 | 5.017 | 5.123 | 14,891 | +0.04(+0.87%) |
Nov 13, 2018 | 5.150 | 5.264 | 4.936 | 5.079 | 7,011 | -0.18(-3.36%) |
Nov 12, 2018 | 5.017 | 5.291 | 5.017 | 5.255 | 6,042 | +0.23(+4.56%) |
Nov 09, 2018 | 5.114 | 5.158 | 5.017 | 5.026 | 28,578 | -0.15(-2.90%) |
Nov 08, 2018 | 5.203 | 5.493 | 5.123 | 5.176 | 12,124 | -0.04(-0.68%) |
Nov 07, 2018 | 5.855 | 5.855 | 5.079 | 5.211 | 52,297 | -0.57(-9.91%) |
Nov 06, 2018 | 5.908 | 6.074 | 5.785 | 5.785 | 47,419 | -0.19(-3.24%) |
Nov 05, 2018 | 5.820 | 5.986 | 5.661 | 5.979 | 15,197 | +0.33(+5.77%) |
Nov 02, 2018 | 5.917 | 6.155 | 5.652 | 5.652 | 24,949 | -0.28(-4.75%) |
Nov 01, 2018 | 6.120 | 6.349 | 5.890 | 5.934 | 26,937 | -0.12(-1.93%) |
Oct 31, 2018 | 6.128 | 6.212 | 5.908 | 6.051 | 37,700 | +0.01(+0.18%) |
Oct 30, 2018 | 5.811 | 6.093 | 5.811 | 6.040 | 7,672 | +0.19(+3.32%) |
Oct 29, 2018 | 5.705 | 6.155 | 5.388 | 5.846 | 68,937 | +0.24(+4.25%) |
Oct 26, 2018 | 5.335 | 6.380 | 5.335 | 5.608 | 40,939 | +0.18(+3.25%) |
Oct 25, 2018 | 5.961 | 6.481 | 4.771 | 5.432 | 19,793 | -0.52(-8.74%) |
Oct 24, 2018 | 6.993 | 7.054 | 5.908 | 5.952 | 23,906 | -1.00(-14.44%) |
Oct 23, 2018 | 6.984 | 6.984 | 6.428 | 6.957 | 16,856 | -0.13(-1.87%) |
Oct 22, 2018 | 7.107 | 7.486 | 7.054 | 7.090 | 16,963 | -0.02(-0.25%) |
Oct 19, 2018 | 7.240 | 7.416 | 7.107 | 7.107 | 27,897 | -0.34(-4.61%) |
Oct 18, 2018 | 7.469 | 7.681 | 7.148 | 7.451 | 16,821 | -0.04(-0.60%) |
Oct 17, 2018 | 7.575 | 7.822 | 7.495 | 7.495 | 31,781 | -0.14(-1.85%) |
Oct 16, 2018 | 7.416 | 8.015 | 7.416 | 7.636 | 29,157 | +0.13(+1.76%) |
Oct 15, 2018 | 7.610 | 7.988 | 7.328 | 7.504 | 15,934 | -0.24(-3.08%) |
Oct 12, 2018 | 7.610 | 8.113 | 7.566 | 7.742 | 63,053 | +0.30(+4.03%) |
Oct 11, 2018 | 7.486 | 7.885 | 7.381 | 7.442 | 56,403 | -0.04(-0.59%) |
Oct 10, 2018 | 7.936 | 7.998 | 7.292 | 7.486 | 79,811 | -0.27(-3.52%) |
Oct 09, 2018 | 7.628 | 8.201 | 7.495 | 7.760 | 129,858 | +0.05(+0.69%) |
Oct 08, 2018 | 8.201 | 8.201 | 7.407 | 7.707 | 137,011 | -0.45(-5.51%) |
Oct 05, 2018 | 8.403 | 9.700 | 7.989 | 8.157 | 112,611 | -0.19(-2.32%) |
Oct 04, 2018 | 8.377 | 9.082 | 7.936 | 8.351 | 154,804 | -0.03(-0.32%) |
Oct 03, 2018 | 8.289 | 8.730 | 7.680 | 8.377 | 66,556 | +0.09(+1.06%) |
Oct 02, 2018 | 8.783 | 8.783 | 7.672 | 8.289 | 179,252 | -0.49(-5.62%) |
Oct 01, 2018 | 9.515 | 9.567 | 7.892 | 8.783 | 272,364 | -0.78(-8.20%) |
Sep 28, 2018 | 10.76 | 10.85 | 9.259 | 9.567 | 168,066 | -1.29(-11.86%) |
Sep 27, 2018 | 11.15 | 11.46 | 10.85 | 10.85 | 85,684 | -0.30(-2.68%) |
Sep 26, 2018 | 11.03 | 11.88 | 10.41 | 11.15 | 191,010 | -0.26(-2.25%) |
Sep 25, 2018 | 11.49 | 11.90 | 10.85 | 11.41 | 105,212 | -0.17(-1.45%) |
Sep 24, 2018 | 11.46 | 11.84 | 11.44 | 11.58 | 61,539 | -0.09(-0.76%) |
Sep 21, 2018 | 12.02 | 12.16 | 11.55 | 11.67 | 34,702 | +0.04(+0.38%) |
Sep 20, 2018 | 12.63 | 12.70 | 11.60 | 11.62 | 21,279 | -0.46(-3.80%) |
Sep 19, 2018 | 11.60 | 12.20 | 11.49 | 12.08 | 52,666 | +0.44(+3.79%) |
Sep 18, 2018 | 11.99 | 12.29 | 11.64 | 11.64 | 43,995 | -0.43(-3.58%) |
Sep 17, 2018 | 12.19 | 12.70 | 11.71 | 12.07 | 49,571 | +0.21(+1.78%) |
Sep 14, 2018 | 11.86 | 12.11 | 11.46 | 11.86 | 31,980 | +0.08(+0.67%) |
Sep 13, 2018 | 12.06 | 12.06 | 11.25 | 11.78 | 48,514 | -0.21(-1.76%) |
Sep 12, 2018 | 12.18 | 12.18 | 11.35 | 11.99 | 63,999 | +0.18(+1.49%) |
Sep 11, 2018 | 12.36 | 12.55 | 11.77 | 11.82 | 91,414 | -0.55(-4.42%) |
Sep 10, 2018 | 12.43 | 12.90 | 12.21 | 12.36 | 75,265 | +0.01(+0.07%) |
Sep 07, 2018 | 12.37 | 12.89 | 12.21 | 12.35 | 109,662 | -0.17(-1.34%) |
Sep 06, 2018 | 12.63 | 13.02 | 12.17 | 12.52 | 110,258 | -0.31(-2.41%) |
Sep 05, 2018 | 12.77 | 13.26 | 12.19 | 12.83 | 133,586 | +0.16(+1.25%) |
Sep 04, 2018 | 12.10 | 12.77 | 11.03 | 12.67 | 311,926 | +0.47(+3.83%) |
Aug 31, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.18(-1.42%) | |
Aug 30, 2018 | 12.53 | 12.53 | 12.14 | 12.38 | 45,330 | +0.04(+0.29%) |
Aug 29, 2018 | 12.43 | 12.53 | 12.14 | 12.35 | 65,431 | +0.08(+0.65%) |
Aug 28, 2018 | 12.27 | 12.43 | 12.12 | 12.27 | 65,010 | -0.13(-1.07%) |
Aug 27, 2018 | 12.12 | 12.59 | 12.12 | 12.40 | 31,635 | +0.21(+1.74%) |
Aug 24, 2018 | 12.29 | 12.51 | 11.97 | 12.19 | 102,631 | -0.02(-0.14%) |
Aug 23, 2018 | 12.22 | 12.61 | 11.90 | 12.20 | 218,891 | -0.08(-0.65%) |
Aug 22, 2018 | 11.82 | 12.51 | 11.49 | 12.28 | 165,628 | +0.44(+3.68%) |
Aug 21, 2018 | 12.18 | 12.68 | 11.46 | 11.85 | 155,841 | -0.19(-1.58%) |
Aug 20, 2018 | 11.29 | 12.34 | 10.90 | 12.04 | 127,688 | +0.74(+6.56%) |
Aug 17, 2018 | 11.61 | 12.02 | 11.02 | 11.30 | 143,797 | -0.53(-4.47%) |
Aug 16, 2018 | 11.91 | 12.06 | 11.36 | 11.82 | 71,211 | +0.19(+1.59%) |
Aug 15, 2018 | 11.90 | 12.45 | 11.11 | 11.64 | 190,157 | -0.63(-5.17%) |
Aug 14, 2018 | 12.44 | 12.92 | 12.21 | 12.27 | 127,580 | -0.25(-2.01%) |
Aug 13, 2018 | 12.35 | 12.90 | 11.53 | 12.53 | 53,874 | +0.03(+0.25%) |
Aug 10, 2018 | 12.39 | 12.95 | 12.23 | 12.49 | 29,938 | +0.11(+0.85%) |
Aug 09, 2018 | 12.35 | 12.59 | 12.12 | 12.39 | 56,853 | -0.04(-0.28%) |
Aug 08, 2018 | 12.41 | 12.94 | 11.49 | 12.42 | 105,032 | -0.10(-0.77%) |
Aug 07, 2018 | 11.03 | 12.72 | 11.02 | 12.52 | 239,535 | +1.27(+11.29%) |
Aug 06, 2018 | 10.83 | 11.57 | 10.81 | 11.25 | 122,568 | +0.33(+2.99%) |
Aug 03, 2018 | 12.49 | 12.61 | 10.76 | 10.93 | 215,243 | -1.49(-12.00%) |
Aug 02, 2018 | 13.26 | 13.35 | 12.17 | 12.42 | 215,590 | -0.85(-6.38%) |
Aug 01, 2018 | 13.61 | 13.76 | 13.24 | 13.26 | 94,473 | -0.34(-2.53%) |
Jul 31, 2018 | 13.32 | 13.79 | 13.23 | 13.61 | 136,086 | +0.20(+1.51%) |
Jul 30, 2018 | 13.37 | 13.87 | 13.20 | 13.40 | 107,369 | +0.22(+1.67%) |
Jul 27, 2018 | 13.25 | 13.93 | 12.84 | 13.18 | 174,190 | -0.08(-0.60%) |
Jul 26, 2018 | 13.04 | 13.60 | 12.43 | 13.26 | 247,024 | +0.11(+0.80%) |
Jul 25, 2018 | 12.34 | 14.09 | 12.24 | 13.16 | 470,719 | +0.60(+4.81%) |
Jul 24, 2018 | 13.01 | 13.01 | 12.21 | 12.55 | 131,528 | -0.23(-1.83%) |
Jul 23, 2018 | 12.58 | 12.96 | 11.66 | 12.79 | 255,402 | +0.16(+1.26%) |
Jul 20, 2018 | 12.85 | 13.38 | 12.51 | 12.63 | 166,584 | -0.27(-2.12%) |
Jul 19, 2018 | 12.48 | 13.54 | 12.48 | 12.90 | 290,200 | +0.37(+2.96%) |
Jul 18, 2018 | 12.70 | 13.60 | 12.27 | 12.53 | 740,564 | -0.25(-1.93%) |
Jul 17, 2018 | 12.17 | 13.05 | 12.03 | 12.78 | 333,575 | +0.65(+5.38%) |
Jul 16, 2018 | 12.29 | 13.15 | 11.99 | 12.12 | 483,074 | -0.48(-3.78%) |
Jul 13, 2018 | 10.76 | 13.23 | 10.41 | 12.60 | 1,011,459 | +1.83(+16.94%) |
Jul 12, 2018 | 11.03 | 11.45 | 10.63 | 10.78 | 124,876 | -0.26(-2.32%) |
Jul 11, 2018 | 11.58 | 11.90 | 11.03 | 11.03 | 197,261 | -0.65(-5.55%) |
Jul 10, 2018 | 10.01 | 11.97 | 9.744 | 11.68 | 510,928 | +1.94(+19.86%) |
Jul 09, 2018 | 9.700 | 10.10 | 8.933 | 9.744 | 308,752 | +0.17(+1.75%) |
Jul 06, 2018 | 9.700 | 9.892 | 9.418 | 9.576 | 126,738 | -0.14(-1.45%) |
Jul 05, 2018 | 11.19 | 11.55 | 9.700 | 9.717 | 407,982 | -1.46(-13.09%) |
Jul 03, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.30(-2.61%) | |
Jul 02, 2018 | 11.31 | 11.90 | 10.85 | 11.48 | 194,453 | +0.06(+0.54%) |
Jun 29, 2018 | 11.78 | 12.22 | 10.78 | 11.42 | 241,170 | -0.42(-3.57%) |
Jun 28, 2018 | 11.51 | 12.26 | 11.51 | 11.84 | 226,111 | +0.25(+2.13%) |
Jun 27, 2018 | 12.79 | 13.09 | 11.48 | 11.60 | 777,923 | -0.33(-2.74%) |
Jun 26, 2018 | 10.23 | 12.79 | 10.17 | 11.92 | 744,602 | +1.63(+15.85%) |
Jun 25, 2018 | 11.75 | 11.98 | 9.858 | 10.29 | 607,892 | -1.46(-12.39%) |
Jun 22, 2018 | 11.86 | 12.25 | 11.46 | 11.75 | 373,668 | +0.19(+1.60%) |
Jun 21, 2018 | 13.51 | 13.84 | 11.19 | 11.56 | 1,470,518 | -3.25(-21.96%) |
Jun 20, 2018 | 13.04 | 15.30 | 11.02 | 14.81 | 3,591,276 | +5.33(+56.13%) |
Jun 19, 2018 | 9.418 | 10.76 | 9.065 | 9.488 | 1,615,734 | -0.04(-0.37%) |
Jun 18, 2018 | 7.663 | 10.36 | 6.755 | 9.523 | 2,914,570 | +1.68(+21.35%) |
Jun 15, 2018 | 5.379 | 6.781 | 7.848 | 16,218,056 | +2.47(+45.90%) | |
Jun 14, 2018 | 4.585 | 5.732 | 4.497 | 5.379 | 1,497,250 | +0.89(+19.90%) |
Jun 13, 2018 | 4.491 | 4.576 | 4.398 | 4.486 | 36,734 | +0.04(+0.95%) |
Jun 12, 2018 | 4.454 | 4.497 | 4.365 | 4.444 | 49,315 | -0.10(-2.14%) |
Jun 11, 2018 | 4.623 | 4.663 | 4.366 | 4.541 | 54,080 | -0.04(-0.96%) |
Jun 08, 2018 | 4.312 | 4.761 | 4.250 | 4.585 | 272,674 | +0.25(+5.69%) |
Jun 07, 2018 | 4.294 | 4.496 | 4.259 | 4.338 | 45,553 | -0.16(-3.53%) |
Jun 06, 2018 | 4.568 | 4.568 | 4.294 | 4.497 | 57,648 | +0.13(+3.03%) |
Jun 05, 2018 | 4.453 | 4.674 | 4.144 | 4.365 | 58,086 | -0.13(-2.94%) |
Jun 04, 2018 | 4.629 | 4.682 | 4.444 | 4.497 | 81,414 | -0.13(-2.86%) |
Jun 01, 2018 | 4.532 | 4.718 | 4.453 | 4.629 | 138,558 | +0.10(+2.14%) |
May 31, 2018 | 4.691 | 4.691 | 4.409 | 4.532 | 69,032 | +0.12(+2.80%) |
May 30, 2018 | 4.356 | 4.541 | 4.197 | 4.409 | 153,213 | -0.04(-0.79%) |
May 29, 2018 | 5.017 | 5.017 | 4.435 | 4.444 | 123,429 | -0.32(-6.67%) |
May 25, 2018 | 4.762 | 4.762 | 4.762 | 0 | -0.10(-2.00%) |