Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.800 | 4.820 | 4.660 | 4.760 | 93,372 | -0.02(-0.42%) |
Apr 29, 2019 | 4.850 | 4.900 | 4.760 | 4.780 | 45,589 | -0.07(-1.44%) |
Apr 26, 2019 | 4.830 | 4.850 | 4.700 | 4.850 | 120,000 | +0.02(+0.41%) |
Apr 25, 2019 | 4.800 | 4.830 | 4.680 | 4.830 | 76,102 | +0.06(+1.26%) |
Apr 24, 2019 | 4.880 | 4.880 | 4.738 | 4.770 | 49,585 | -0.07(-1.45%) |
Apr 23, 2019 | 4.657 | 4.870 | 4.633 | 4.840 | 96,990 | +0.08(+1.68%) |
Apr 22, 2019 | 4.730 | 4.800 | 4.580 | 4.760 | 125,193 | +0.04(+0.85%) |
Apr 18, 2019 | 4.730 | 4.792 | 4.570 | 4.720 | 194,800 | +0.00(+0.00%) |
Apr 17, 2019 | 4.970 | 4.970 | 4.520 | 4.720 | 352,056 | -0.23(-4.65%) |
Apr 16, 2019 | 5.050 | 5.050 | 4.900 | 4.950 | 139,742 | -0.12(-2.37%) |
Apr 15, 2019 | 5.000 | 5.110 | 4.822 | 5.070 | 190,057 | +0.11(+2.22%) |
Apr 12, 2019 | 4.980 | 5.387 | 4.810 | 4.960 | 2,029,000 | +0.04(+0.81%) |
Apr 11, 2019 | 4.830 | 5.010 | 4.750 | 4.920 | 792,224 | +0.09(+1.86%) |
Apr 10, 2019 | 4.830 | 4.900 | 4.800 | 4.830 | 88,468 | +0.00(+0.00%) |
Apr 09, 2019 | 5.050 | 5.050 | 4.830 | 4.830 | 191,894 | -0.19(-3.78%) |
Apr 08, 2019 | 5.060 | 5.070 | 4.980 | 5.020 | 147,142 | +0.07(+1.41%) |
Apr 05, 2019 | 4.830 | 4.950 | 4.830 | 4.950 | 70,000 | +0.11(+2.27%) |
Apr 04, 2019 | 4.890 | 4.900 | 4.730 | 4.840 | 135,537 | +0.02(+0.41%) |
Apr 03, 2019 | 4.880 | 4.940 | 4.740 | 4.820 | 246,509 | -0.06(-1.23%) |
Apr 02, 2019 | 4.980 | 5.000 | 4.850 | 4.880 | 171,212 | -0.05(-1.01%) |
Apr 01, 2019 | 5.050 | 5.050 | 4.910 | 4.930 | 227,822 | -0.12(-2.38%) |
Mar 29, 2019 | 4.960 | 5.050 | 4.870 | 5.050 | 224,100 | +0.14(+2.85%) |
Mar 28, 2019 | 5.020 | 5.090 | 4.880 | 4.910 | 140,139 | -0.11(-2.19%) |
Mar 27, 2019 | 4.840 | 5.050 | 4.770 | 5.020 | 362,295 | +0.18(+3.72%) |
Mar 26, 2019 | 5.040 | 5.119 | 4.701 | 4.840 | 362,748 | -0.21(-4.16%) |
Mar 25, 2019 | 4.760 | 5.080 | 4.710 | 5.050 | 412,708 | +0.29(+6.09%) |
Mar 22, 2019 | 4.520 | 5.200 | 4.520 | 4.760 | 1,612,000 | +0.26(+5.78%) |
Mar 21, 2019 | 4.450 | 4.640 | 4.370 | 4.500 | 442,641 | -0.15(-3.23%) |
Mar 20, 2019 | 4.600 | 4.650 | 4.480 | 4.650 | 340,775 | +0.11(+2.42%) |
Mar 19, 2019 | 4.650 | 4.650 | 4.350 | 4.540 | 1,921,517 | -0.09(-1.94%) |
Mar 18, 2019 | 4.600 | 4.650 | 4.560 | 4.630 | 154,372 | +0.02(+0.43%) |
Mar 15, 2019 | 4.520 | 4.640 | 4.450 | 4.610 | 151,700 | +0.10(+2.22%) |
Mar 14, 2019 | 4.730 | 4.730 | 4.410 | 4.510 | 206,294 | -0.13(-2.80%) |
Mar 13, 2019 | 4.650 | 4.670 | 4.540 | 4.640 | 151,287 | +0.01(+0.22%) |
Mar 12, 2019 | 4.620 | 4.660 | 4.540 | 4.630 | 267,936 | +0.01(+0.22%) |
Mar 11, 2019 | 4.490 | 4.640 | 4.260 | 4.620 | 290,874 | +0.20(+4.52%) |
Mar 08, 2019 | 4.340 | 4.480 | 4.310 | 4.420 | 95,900 | +0.07(+1.61%) |
Mar 07, 2019 | 4.330 | 4.490 | 4.250 | 4.350 | 150,363 | +0.01(+0.23%) |
Mar 06, 2019 | 4.650 | 4.650 | 4.250 | 4.340 | 407,839 | -0.30(-6.47%) |
Mar 05, 2019 | 4.650 | 4.670 | 4.620 | 4.640 | 427,843 | +0.00(+0.00%) |
Mar 04, 2019 | 4.570 | 4.651 | 4.540 | 4.640 | 264,399 | +0.08(+1.75%) |
Mar 01, 2019 | 4.650 | 4.690 | 4.510 | 4.560 | 538,000 | -0.06(-1.30%) |
Feb 28, 2019 | 4.580 | 4.700 | 4.520 | 4.620 | 419,228 | +0.00(+0.00%) |
Feb 27, 2019 | 4.600 | 4.670 | 4.520 | 4.620 | 384,131 | +0.10(+2.21%) |
Feb 26, 2019 | 4.500 | 4.670 | 4.480 | 4.520 | 244,733 | +0.01(+0.22%) |
Feb 25, 2019 | 4.410 | 4.550 | 4.300 | 4.510 | 195,992 | +0.16(+3.68%) |
Feb 22, 2019 | 4.660 | 4.900 | 4.240 | 4.350 | 673,600 | -0.28(-6.05%) |
Feb 21, 2019 | 4.200 | 4.720 | 4.175 | 4.630 | 855,927 | +0.42(+9.98%) |
Feb 20, 2019 | 4.010 | 4.270 | 4.010 | 4.210 | 344,722 | +0.20(+4.99%) |
Feb 19, 2019 | 3.990 | 4.090 | 3.930 | 4.010 | 235,265 | +0.04(+1.01%) |
Feb 15, 2019 | 3.930 | 3.970 | 3.890 | 3.970 | 238,700 | +0.07(+1.79%) |
Feb 14, 2019 | 3.930 | 3.950 | 3.881 | 3.900 | 168,739 | -0.01(-0.26%) |
Feb 13, 2019 | 4.000 | 4.000 | 3.910 | 3.910 | 187,149 | -0.09(-2.25%) |
Feb 12, 2019 | 3.960 | 4.050 | 3.870 | 4.000 | 937,455 | +0.08(+2.04%) |
Feb 11, 2019 | 3.900 | 3.940 | 3.870 | 3.920 | 311,855 | +0.00(+0.00%) |
Feb 08, 2019 | 3.960 | 4.050 | 3.880 | 3.920 | 372,300 | -0.05(-1.26%) |
Feb 07, 2019 | 3.960 | 4.000 | 3.830 | 3.970 | 931,235 | -0.03(-0.75%) |
Feb 06, 2019 | 3.990 | 4.120 | 3.870 | 4.000 | 687,295 | +0.08(+2.04%) |
Feb 05, 2019 | 3.950 | 4.030 | 3.810 | 3.920 | 824,178 | -0.05(-1.26%) |
Feb 04, 2019 | 4.000 | 4.031 | 3.850 | 3.970 | 595,994 | -0.01(-0.25%) |
Feb 01, 2019 | 4.040 | 4.250 | 3.850 | 3.980 | 1,432,800 | -0.14(-3.40%) |
Jan 31, 2019 | 3.760 | 4.150 | 3.750 | 4.120 | 2,450,751 | +0.47(+12.88%) |
Jan 30, 2019 | 5.010 | 5.100 | 3.250 | 3.650 | 14,267,266 | -7.08(-65.98%) |
Jan 29, 2019 | 10.50 | 10.96 | 10.43 | 10.73 | 107,806 | +0.27(+2.58%) |
Jan 28, 2019 | 10.95 | 10.95 | 10.26 | 10.46 | 94,692 | -0.40(-3.68%) |
Jan 25, 2019 | 10.38 | 11.07 | 10.33 | 10.86 | 77,500 | +0.56(+5.44%) |
Jan 24, 2019 | 10.35 | 10.49 | 9.900 | 10.30 | 101,484 | +0.05(+0.49%) |
Jan 23, 2019 | 10.95 | 11.14 | 10.01 | 10.25 | 227,194 | -0.58(-5.36%) |
Jan 22, 2019 | 11.39 | 11.55 | 10.60 | 10.83 | 184,478 | -0.51(-4.50%) |
Jan 18, 2019 | 11.11 | 11.47 | 10.51 | 11.34 | 89,700 | +0.16(+1.43%) |
Jan 17, 2019 | 11.50 | 11.62 | 11.11 | 11.18 | 121,914 | -0.31(-2.70%) |
Jan 16, 2019 | 11.78 | 12.14 | 11.16 | 11.49 | 215,837 | -0.19(-1.63%) |
Jan 15, 2019 | 11.01 | 11.98 | 10.96 | 11.68 | 1,008,864 | +0.64(+5.80%) |
Jan 14, 2019 | 10.79 | 11.10 | 10.62 | 11.04 | 44,233 | +0.29(+2.70%) |
Jan 11, 2019 | 10.80 | 11.01 | 10.65 | 10.75 | 54,000 | -0.05(-0.46%) |
Jan 10, 2019 | 10.60 | 10.92 | 10.37 | 10.80 | 61,539 | +0.05(+0.47%) |
Jan 09, 2019 | 10.60 | 10.98 | 10.18 | 10.75 | 92,769 | +0.04(+0.37%) |
Jan 08, 2019 | 10.68 | 10.99 | 10.42 | 10.71 | 509,112 | +0.21(+2.00%) |
Jan 07, 2019 | 10.37 | 10.90 | 10.37 | 10.50 | 186,177 | +0.45(+4.48%) |
Jan 04, 2019 | 9.910 | 10.69 | 9.910 | 10.05 | 119,600 | +0.62(+6.57%) |
Jan 03, 2019 | 10.20 | 10.57 | 9.430 | 9.430 | 56,801 | -0.79(-7.73%) |
Jan 02, 2019 | 9.380 | 10.22 | 9.200 | 10.22 | 44,691 | +0.77(+8.15%) |
Dec 31, 2018 | 9.760 | 9.930 | 9.180 | 9.450 | 89,800 | -0.33(-3.37%) |
Dec 28, 2018 | 9.460 | 10.00 | 9.340 | 9.780 | 84,200 | +0.33(+3.49%) |
Dec 27, 2018 | 9.560 | 9.970 | 8.701 | 9.450 | 67,672 | -0.16(-1.66%) |
Dec 26, 2018 | 8.990 | 9.610 | 8.611 | 9.610 | 98,230 | +0.68(+7.61%) |
Dec 24, 2018 | 8.780 | 9.390 | 8.260 | 8.930 | 109,400 | +0.17(+1.94%) |
Dec 21, 2018 | 9.110 | 9.220 | 8.060 | 8.760 | 1,105,900 | -0.24(-2.67%) |
Dec 20, 2018 | 9.100 | 9.220 | 8.280 | 9.000 | 247,462 | +0.05(+0.56%) |
Dec 19, 2018 | 9.720 | 10.73 | 8.570 | 8.950 | 305,767 | -0.77(-7.92%) |
Dec 18, 2018 | 11.48 | 11.54 | 9.600 | 9.720 | 275,246 | -1.56(-13.83%) |
Dec 17, 2018 | 11.10 | 11.80 | 10.60 | 11.28 | 198,706 | +0.09(+0.80%) |
Dec 14, 2018 | 11.68 | 11.95 | 11.09 | 11.19 | 120,400 | -0.51(-4.36%) |
Dec 13, 2018 | 11.11 | 11.97 | 11.11 | 11.70 | 148,502 | +0.60(+5.41%) |
Dec 12, 2018 | 11.89 | 12.50 | 11.07 | 11.10 | 279,539 | -0.45(-3.90%) |
Dec 11, 2018 | 11.00 | 11.86 | 10.96 | 11.55 | 89,550 | +0.60(+5.48%) |
Dec 10, 2018 | 11.20 | 11.29 | 10.91 | 10.95 | 66,348 | -0.20(-1.79%) |
Dec 07, 2018 | 10.68 | 11.36 | 10.68 | 11.15 | 76,900 | +0.49(+4.60%) |
Dec 06, 2018 | 10.71 | 10.79 | 10.01 | 10.66 | 55,762 | -0.25(-2.29%) |
Dec 04, 2018 | 11.18 | 11.44 | 10.72 | 10.91 | 50,600 | -0.39(-3.45%) |
Dec 03, 2018 | 11.16 | 11.52 | 11.01 | 11.30 | 106,088 | +0.18(+1.62%) |
Nov 30, 2018 | 11.19 | 11.43 | 10.81 | 11.12 | 167,400 | -0.21(-1.85%) |
Nov 29, 2018 | 11.22 | 11.40 | 11.02 | 11.33 | 159,226 | +0.12(+1.07%) |
Nov 28, 2018 | 11.20 | 11.66 | 10.57 | 11.21 | 100,294 | +0.04(+0.36%) |
Nov 27, 2018 | 10.71 | 11.40 | 10.62 | 11.17 | 104,464 | +0.43(+4.00%) |
Nov 26, 2018 | 10.40 | 11.11 | 10.32 | 10.74 | 125,641 | -0.05(-0.46%) |
Nov 23, 2018 | 10.46 | 11.09 | 10.30 | 10.79 | 141,600 | +0.33(+3.15%) |
Nov 21, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.52(+5.23%) | |
Nov 20, 2018 | 10.00 | 10.06 | 9.290 | 9.940 | 72,181 | -0.25(-2.45%) |
Nov 19, 2018 | 10.01 | 10.50 | 9.980 | 10.19 | 183,425 | +0.42(+4.30%) |
Nov 16, 2018 | 9.640 | 9.840 | 9.405 | 9.770 | 35,200 | +0.12(+1.24%) |
Nov 15, 2018 | 8.790 | 9.770 | 8.790 | 9.650 | 84,164 | +0.81(+9.16%) |
Nov 14, 2018 | 8.930 | 9.070 | 8.500 | 8.840 | 40,751 | -0.09(-1.01%) |
Nov 13, 2018 | 9.220 | 9.290 | 8.265 | 8.930 | 62,551 | +0.27(+3.12%) |
Nov 12, 2018 | 8.720 | 8.940 | 8.370 | 8.660 | 17,151 | -0.07(-0.80%) |
Nov 09, 2018 | 8.900 | 9.285 | 8.590 | 8.730 | 34,000 | -0.16(-1.80%) |
Nov 08, 2018 | 8.710 | 9.020 | 8.565 | 8.890 | 32,949 | +0.07(+0.79%) |
Nov 07, 2018 | 8.590 | 8.840 | 8.470 | 8.820 | 53,907 | +0.22(+2.56%) |
Nov 06, 2018 | 8.430 | 8.820 | 8.170 | 8.600 | 46,101 | -0.32(-3.59%) |
Nov 05, 2018 | 9.140 | 9.320 | 8.750 | 8.920 | 43,662 | -0.10(-1.11%) |
Nov 02, 2018 | 8.700 | 9.180 | 8.130 | 9.020 | 110,200 | +0.30(+3.44%) |
Nov 01, 2018 | 8.260 | 8.880 | 8.260 | 8.720 | 45,135 | +0.44(+5.31%) |
Oct 31, 2018 | 8.410 | 8.455 | 8.050 | 8.280 | 40,428 | -0.13(-1.55%) |
Oct 30, 2018 | 8.050 | 8.450 | 8.050 | 8.410 | 24,461 | +0.37(+4.60%) |
Oct 29, 2018 | 8.860 | 8.860 | 7.930 | 8.040 | 97,922 | -0.49(-5.74%) |
Oct 26, 2018 | 8.100 | 8.870 | 8.100 | 8.530 | 53,500 | +0.48(+5.96%) |
Oct 25, 2018 | 8.690 | 8.690 | 7.850 | 8.050 | 181,709 | -0.68(-7.79%) |
Oct 24, 2018 | 8.680 | 8.980 | 8.520 | 8.730 | 83,926 | +0.02(+0.23%) |
Oct 23, 2018 | 9.010 | 9.120 | 8.630 | 8.710 | 54,314 | -0.40(-4.39%) |
Oct 22, 2018 | 9.930 | 10.32 | 9.020 | 9.110 | 138,520 | -0.53(-5.50%) |
Oct 19, 2018 | 9.610 | 10.36 | 9.420 | 9.640 | 394,700 | +0.02(+0.21%) |
Oct 18, 2018 | 9.500 | 9.670 | 8.980 | 9.620 | 144,766 | +0.04(+0.42%) |
Oct 17, 2018 | 9.410 | 9.620 | 9.230 | 9.580 | 76,814 | +0.08(+0.84%) |
Oct 16, 2018 | 9.000 | 9.900 | 8.900 | 9.500 | 177,298 | +0.63(+7.10%) |
Oct 15, 2018 | 8.600 | 9.080 | 8.360 | 8.870 | 230,205 | +0.23(+2.66%) |
Oct 12, 2018 | 8.100 | 8.640 | 7.930 | 8.640 | 169,600 | +0.63(+7.87%) |
Oct 11, 2018 | 7.950 | 8.220 | 7.780 | 8.010 | 65,676 | +0.03(+0.38%) |
Oct 10, 2018 | 8.080 | 8.450 | 7.503 | 7.980 | 74,451 | +0.03(+0.38%) |
Oct 09, 2018 | 7.350 | 8.000 | 7.350 | 7.950 | 449,449 | +0.60(+8.16%) |
Oct 08, 2018 | 7.690 | 7.940 | 7.160 | 7.350 | 563,928 | -0.38(-4.92%) |
Oct 05, 2018 | 7.930 | 7.990 | 7.650 | 7.730 | 208,800 | -0.20(-2.52%) |
Oct 04, 2018 | 8.090 | 8.090 | 7.835 | 7.930 | 45,413 | -0.21(-2.58%) |
Oct 03, 2018 | 8.080 | 8.340 | 8.010 | 8.140 | 102,852 | +0.09(+1.12%) |
Oct 02, 2018 | 8.100 | 8.300 | 8.000 | 8.050 | 50,023 | -0.03(-0.37%) |
Oct 01, 2018 | 8.000 | 8.260 | 7.920 | 8.080 | 153,683 | +0.08(+1.00%) |
Sep 28, 2018 | 8.120 | 8.120 | 7.850 | 8.000 | 1,384,000 | -0.20(-2.44%) |
Sep 27, 2018 | 8.300 | 8.300 | 8.140 | 8.200 | 30,539 | -0.13(-1.56%) |
Sep 26, 2018 | 8.480 | 8.600 | 8.240 | 8.330 | 16,404 | -0.07(-0.83%) |
Sep 25, 2018 | 8.590 | 8.700 | 8.350 | 8.400 | 37,251 | +0.03(+0.36%) |
Sep 24, 2018 | 8.630 | 8.790 | 8.260 | 8.370 | 28,248 | -0.23(-2.67%) |
Sep 21, 2018 | 8.530 | 8.880 | 8.410 | 8.600 | 80,100 | +0.16(+1.90%) |
Sep 20, 2018 | 8.210 | 8.600 | 8.210 | 8.440 | 58,503 | +0.14(+1.69%) |
Sep 19, 2018 | 8.030 | 8.500 | 8.030 | 8.300 | 68,124 | +0.26(+3.23%) |
Sep 18, 2018 | 8.000 | 8.290 | 7.800 | 8.040 | 42,605 | +0.04(+0.50%) |
Sep 17, 2018 | 8.230 | 8.230 | 8.000 | 8.000 | 41,204 | -0.10(-1.23%) |
Sep 14, 2018 | 8.560 | 8.560 | 8.010 | 8.100 | 58,100 | -0.31(-3.69%) |
Sep 13, 2018 | 8.000 | 8.620 | 7.850 | 8.410 | 81,190 | +0.53(+6.73%) |
Sep 12, 2018 | 7.910 | 8.115 | 7.810 | 7.880 | 141,206 | -0.04(-0.51%) |
Sep 11, 2018 | 8.040 | 8.040 | 7.660 | 7.920 | 74,839 | -0.06(-0.75%) |
Sep 10, 2018 | 8.150 | 8.425 | 7.871 | 7.980 | 78,432 | -0.13(-1.60%) |
Sep 07, 2018 | 8.160 | 8.670 | 8.100 | 8.110 | 74,500 | -0.09(-1.10%) |
Sep 06, 2018 | 8.650 | 8.750 | 8.170 | 8.200 | 44,035 | -0.40(-4.65%) |
Sep 05, 2018 | 9.300 | 9.300 | 8.570 | 8.600 | 79,208 | -0.81(-8.61%) |
Sep 04, 2018 | 9.260 | 9.470 | 9.110 | 9.410 | 61,559 | +0.12(+1.29%) |
Aug 31, 2018 | 9.290 | 9.290 | 9.290 | 0 | -0.30(-3.13%) | |
Aug 30, 2018 | 8.540 | 9.800 | 8.540 | 9.590 | 102,097 | +1.05(+12.30%) |
Aug 29, 2018 | 8.390 | 8.720 | 8.100 | 8.540 | 1,076,172 | -0.01(-0.12%) |
Aug 28, 2018 | 8.300 | 8.750 | 8.170 | 8.550 | 100,420 | +0.24(+2.89%) |
Aug 27, 2018 | 8.450 | 8.630 | 8.310 | 8.310 | 79,525 | -0.16(-1.89%) |
Aug 24, 2018 | 8.440 | 8.740 | 8.380 | 8.470 | 21,500 | +0.00(+0.00%) |
Aug 23, 2018 | 8.850 | 8.850 | 8.370 | 8.470 | 59,735 | -0.37(-4.19%) |
Aug 22, 2018 | 8.690 | 9.030 | 8.570 | 8.840 | 52,781 | +0.19(+2.20%) |
Aug 21, 2018 | 8.430 | 8.750 | 8.430 | 8.650 | 49,470 | +0.23(+2.73%) |
Aug 20, 2018 | 8.830 | 8.830 | 8.390 | 8.420 | 58,606 | -0.14(-1.64%) |
Aug 17, 2018 | 8.800 | 8.955 | 8.440 | 8.560 | 55,300 | -0.20(-2.28%) |
Aug 16, 2018 | 8.780 | 8.850 | 8.470 | 8.760 | 63,257 | -0.04(-0.45%) |
Aug 15, 2018 | 8.960 | 9.089 | 8.450 | 8.800 | 91,792 | -0.22(-2.44%) |
Aug 14, 2018 | 9.140 | 9.210 | 8.910 | 9.020 | 65,577 | -0.08(-0.88%) |
Aug 13, 2018 | 9.390 | 9.600 | 9.010 | 9.100 | 77,514 | -0.28(-2.99%) |
Aug 10, 2018 | 9.900 | 10.00 | 9.240 | 9.380 | 88,200 | -0.50(-5.06%) |
Aug 09, 2018 | 10.10 | 10.18 | 9.850 | 9.880 | 55,945 | -0.05(-0.50%) |
Aug 08, 2018 | 10.09 | 10.14 | 9.760 | 9.930 | 79,996 | -0.02(-0.20%) |
Aug 07, 2018 | 10.05 | 10.14 | 9.680 | 9.950 | 57,167 | +0.00(+0.00%) |
Aug 06, 2018 | 9.650 | 10.19 | 9.305 | 9.950 | 180,048 | +0.67(+7.22%) |
Aug 03, 2018 | 9.780 | 9.890 | 9.180 | 9.280 | 122,800 | -0.37(-3.83%) |
Aug 02, 2018 | 10.00 | 10.42 | 9.570 | 9.650 | 144,554 | -0.27(-2.72%) |
Aug 01, 2018 | 9.650 | 10.11 | 9.650 | 9.920 | 198,631 | +0.27(+2.80%) |
Jul 31, 2018 | 9.590 | 9.880 | 9.260 | 9.650 | 232,238 | +0.22(+2.33%) |
Jul 30, 2018 | 9.620 | 9.820 | 9.420 | 9.430 | 249,719 | +0.01(+0.11%) |
Jul 27, 2018 | 11.00 | 11.95 | 9.320 | 9.420 | 664,600 | -1.42(-13.10%) |
Jul 26, 2018 | 15.10 | 15.24 | 10.75 | 10.84 | 729,592 | -5.61(-34.12%) |
Jul 25, 2018 | 15.87 | 16.80 | 15.49 | 16.45 | 691,712 | +0.47(+2.97%) |
Jul 24, 2018 | 16.50 | 16.75 | 14.80 | 15.98 | 326,329 | -0.20(-1.24%) |
Jul 23, 2018 | 15.92 | 17.34 | 15.74 | 16.18 | 948,594 | -0.10(-0.61%) |
Jul 20, 2018 | 14.11 | 16.48 | 13.89 | 16.28 | 734,472 | +1.97(+13.77%) |
Jul 19, 2018 | 14.20 | 14.90 | 12.64 | 14.31 | 1,838,555 | +2.53(+21.48%) |
Jul 18, 2018 | 11.47 | 13.23 | 10.91 | 11.78 | 325,431 | -0.56(-4.54%) |
Jul 17, 2018 | 12.41 | 12.87 | 12.00 | 12.34 | 265,923 | -0.01(-0.08%) |
Jul 16, 2018 | 13.99 | 13.99 | 12.10 | 12.35 | 230,012 | -1.42(-10.31%) |
Jul 13, 2018 | 14.99 | 14.99 | 13.04 | 13.77 | 112,438 | -1.13(-7.58%) |
Jul 12, 2018 | 15.13 | 15.97 | 14.51 | 14.90 | 252,526 | -1.14(-7.11%) |
Jul 11, 2018 | 13.50 | 16.36 | 12.92 | 16.04 | 878,110 | +2.84(+21.52%) |
Jul 10, 2018 | 13.10 | 13.33 | 12.74 | 13.20 | 113,158 | +0.08(+0.61%) |
Jul 09, 2018 | 12.50 | 13.25 | 11.50 | 13.12 | 573,014 | +0.26(+2.02%) |
Jul 06, 2018 | 10.00 | 14.00 | 10.00 | 12.86 | 1,238,298 | +3.56(+38.28%) |
Jul 05, 2018 | 9.800 | 9.800 | 9.200 | 9.300 | 34,374 | +0.00(+0.00%) |
Jul 03, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.330 | 9.500 | 9.050 | 9.320 | 29,337 | +0.00(+0.00%) |
Jun 29, 2018 | 9.290 | 9.476 | 9.200 | 9.320 | 5,991 | +0.03(+0.32%) |
Jun 28, 2018 | 9.380 | 9.400 | 9.280 | 9.290 | 38,342 | +0.09(+0.98%) |
Jun 27, 2018 | 9.550 | 9.550 | 9.200 | 9.200 | 23,419 | -0.32(-3.36%) |
Jun 26, 2018 | 9.600 | 9.650 | 9.450 | 9.520 | 22,054 | -0.08(-0.83%) |
Jun 25, 2018 | 9.450 | 9.600 | 9.450 | 9.600 | 18,582 | +0.19(+2.02%) |
Jun 22, 2018 | 9.330 | 9.500 | 9.330 | 9.410 | 9,020 | +0.21(+2.28%) |
Jun 21, 2018 | 9.650 | 9.650 | 9.190 | 9.200 | 16,263 | -0.57(-5.83%) |
Jun 20, 2018 | 9.350 | 9.820 | 9.210 | 9.770 | 12,026 | +0.23(+2.41%) |
Jun 19, 2018 | 9.350 | 9.689 | 9.350 | 9.540 | 56,852 | +0.25(+2.69%) |
Jun 18, 2018 | 9.800 | 9.800 | 8.900 | 9.290 | 39,618 | -0.31(-3.23%) |
Jun 15, 2018 | 9.620 | 9.130 | 9.600 | 20,995 | +0.42(+4.58%) | |
Jun 14, 2018 | 9.610 | 9.610 | 9.070 | 9.180 | 28,135 | -0.47(-4.87%) |
Jun 13, 2018 | 9.770 | 9.770 | 9.500 | 9.650 | 27,087 | -0.19(-1.93%) |
Jun 12, 2018 | 9.670 | 9.850 | 9.550 | 9.840 | 10,752 | +0.00(+0.00%) |
Jun 11, 2018 | 9.920 | 9.990 | 9.744 | 9.840 | 8,655 | -0.06(-0.61%) |
Jun 08, 2018 | 9.790 | 9.940 | 9.760 | 9.900 | 4,802 | +0.07(+0.71%) |
Jun 07, 2018 | 9.800 | 9.960 | 9.700 | 9.830 | 13,374 | +0.01(+0.10%) |
Jun 06, 2018 | 9.940 | 9.940 | 9.620 | 9.820 | 8,913 | -0.05(-0.51%) |
Jun 05, 2018 | 8.950 | 9.870 | 8.610 | 9.870 | 50,781 | +1.70(+20.84%) |
Jun 04, 2018 | 10.21 | 10.24 | 7.570 | 8.168 | 107,316 | -2.01(-19.76%) |
Jun 01, 2018 | 10.35 | 10.35 | 10.18 | 10.18 | 6,548 | -0.30(-2.86%) |
May 31, 2018 | 10.28 | 10.63 | 10.10 | 10.48 | 38,204 | +0.19(+1.85%) |
May 30, 2018 | 10.19 | 10.64 | 10.00 | 10.29 | 8,815 | -0.33(-3.11%) |
May 29, 2018 | 10.29 | 10.70 | 10.21 | 10.62 | 34,982 | +0.22(+2.12%) |
May 25, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.16(+1.56%) | |
May 24, 2018 | 10.40 | 10.46 | 10.15 | 10.24 | 8,574 | -0.16(-1.54%) |
May 23, 2018 | 10.12 | 10.44 | 10.12 | 10.40 | 7,204 | +0.17(+1.66%) |
May 22, 2018 | 10.36 | 10.36 | 10.10 | 10.23 | 5,511 | -0.08(-0.76%) |
May 21, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 715 | -0.14(-1.36%) |
May 18, 2018 | 9.930 | 10.46 | 9.800 | 10.45 | 27,898 | +0.43(+4.25%) |
May 17, 2018 | 9.766 | 10.14 | 9.766 | 10.02 | 13,307 | -0.04(-0.36%) |
May 16, 2018 | 10.04 | 10.14 | 9.955 | 10.06 | 5,638 | -0.08(-0.79%) |
May 15, 2018 | 10.00 | 10.15 | 9.845 | 10.14 | 14,501 | +0.23(+2.32%) |
May 14, 2018 | 9.960 | 10.25 | 9.890 | 9.910 | 16,719 | +0.06(+0.61%) |
May 11, 2018 | 9.980 | 9.980 | 9.600 | 9.850 | 7,177 | +0.19(+1.97%) |
May 10, 2018 | 9.890 | 9.990 | 9.640 | 9.660 | 17,921 | -0.14(-1.43%) |
May 09, 2018 | 10.00 | 10.06 | 9.800 | 9.800 | 9,847 | -0.33(-3.26%) |
May 08, 2018 | 10.13 | 10.21 | 10.00 | 10.13 | 11,795 | -0.17(-1.65%) |
May 07, 2018 | 10.00 | 10.48 | 10.00 | 10.30 | 16,828 | +0.38(+3.83%) |
May 04, 2018 | 10.61 | 10.61 | 9.750 | 9.920 | 24,874 | -0.54(-5.16%) |
May 03, 2018 | 10.16 | 10.50 | 10.02 | 10.46 | 17,265 | +0.51(+5.13%) |
May 02, 2018 | 10.06 | 10.75 | 9.620 | 9.950 | 39,212 | -0.17(-1.68%) |