Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.420 | 2.450 | 2.360 | 2.430 | 152,100 | +0.00(+0.00%) |
May 30, 2019 | 2.490 | 2.500 | 2.420 | 2.430 | 124,482 | -0.06(-2.41%) |
May 29, 2019 | 2.510 | 2.570 | 2.460 | 2.490 | 133,677 | -0.07(-2.73%) |
May 28, 2019 | 2.490 | 2.590 | 2.460 | 2.560 | 200,157 | +0.05(+1.99%) |
May 24, 2019 | 2.470 | 2.520 | 2.390 | 2.510 | 143,800 | +0.08(+3.29%) |
May 23, 2019 | 2.440 | 2.470 | 2.360 | 2.430 | 144,270 | -0.01(-0.41%) |
May 22, 2019 | 2.520 | 2.560 | 2.420 | 2.440 | 202,812 | -0.10(-3.94%) |
May 21, 2019 | 2.460 | 2.580 | 2.440 | 2.540 | 147,299 | +0.09(+3.67%) |
May 20, 2019 | 2.410 | 2.540 | 2.360 | 2.450 | 244,959 | +0.00(+0.00%) |
May 17, 2019 | 2.570 | 2.581 | 2.400 | 2.450 | 228,600 | -0.16(-6.13%) |
May 16, 2019 | 2.640 | 2.680 | 2.560 | 2.610 | 204,851 | -0.03(-1.14%) |
May 15, 2019 | 2.700 | 2.730 | 2.530 | 2.640 | 255,083 | +0.01(+0.38%) |
May 14, 2019 | 2.550 | 2.700 | 2.550 | 2.630 | 201,864 | +0.06(+2.33%) |
May 13, 2019 | 2.740 | 2.770 | 2.280 | 2.570 | 510,972 | -0.20(-7.22%) |
May 10, 2019 | 2.860 | 2.882 | 2.700 | 2.770 | 377,100 | -0.09(-3.15%) |
May 09, 2019 | 2.930 | 2.950 | 2.810 | 2.860 | 339,938 | -0.13(-4.35%) |
May 08, 2019 | 2.900 | 3.080 | 2.850 | 2.990 | 531,469 | +0.05(+1.70%) |
May 07, 2019 | 2.990 | 3.043 | 2.900 | 2.940 | 164,852 | -0.10(-3.29%) |
May 06, 2019 | 2.850 | 3.060 | 2.840 | 3.040 | 338,897 | +0.10(+3.40%) |
May 03, 2019 | 2.880 | 2.950 | 2.867 | 2.940 | 330,900 | +0.05(+1.73%) |
May 02, 2019 | 2.850 | 2.920 | 2.810 | 2.890 | 254,093 | +0.01(+0.35%) |
May 01, 2019 | 2.870 | 2.930 | 2.800 | 2.880 | 223,875 | +0.02(+0.70%) |
Apr 30, 2019 | 2.920 | 2.980 | 2.800 | 2.860 | 363,621 | -0.10(-3.38%) |
Apr 29, 2019 | 2.820 | 2.990 | 2.790 | 2.960 | 673,178 | +0.15(+5.34%) |
Apr 26, 2019 | 2.690 | 2.840 | 2.670 | 2.810 | 269,900 | +0.08(+2.93%) |
Apr 25, 2019 | 2.680 | 2.780 | 2.660 | 2.730 | 236,224 | +0.02(+0.74%) |
Apr 24, 2019 | 2.680 | 2.760 | 2.640 | 2.710 | 294,249 | +0.03(+1.12%) |
Apr 23, 2019 | 2.680 | 2.780 | 2.620 | 2.680 | 483,085 | -0.03(-1.11%) |
Apr 22, 2019 | 2.750 | 2.790 | 2.650 | 2.710 | 477,729 | -0.03(-1.09%) |
Apr 18, 2019 | 2.800 | 2.837 | 2.650 | 2.740 | 662,000 | -0.08(-2.84%) |
Apr 17, 2019 | 3.000 | 3.000 | 2.800 | 2.820 | 823,775 | -0.16(-5.37%) |
Apr 16, 2019 | 3.040 | 3.080 | 2.910 | 2.980 | 568,207 | -0.02(-0.67%) |
Apr 15, 2019 | 3.180 | 3.180 | 2.940 | 3.000 | 764,357 | -0.18(-5.66%) |
Apr 12, 2019 | 3.450 | 3.480 | 3.140 | 3.180 | 1,511,000 | -0.22(-6.47%) |
Apr 11, 2019 | 3.380 | 3.530 | 3.160 | 3.400 | 1,729,533 | +0.10(+3.03%) |
Apr 10, 2019 | 3.170 | 3.300 | 3.030 | 3.300 | 1,243,050 | +0.13(+4.10%) |
Apr 09, 2019 | 3.250 | 3.260 | 3.130 | 3.170 | 670,438 | -0.05(-1.55%) |
Apr 08, 2019 | 3.140 | 3.300 | 3.130 | 3.220 | 769,867 | +0.13(+4.21%) |
Apr 05, 2019 | 3.000 | 3.170 | 3.000 | 3.090 | 630,700 | -0.08(-2.52%) |
Apr 04, 2019 | 3.060 | 3.220 | 3.010 | 3.170 | 870,659 | +0.09(+2.92%) |
Apr 03, 2019 | 2.980 | 3.140 | 2.930 | 3.080 | 832,752 | +0.08(+2.67%) |
Apr 02, 2019 | 3.040 | 3.060 | 2.900 | 3.000 | 1,133,439 | -0.25(-7.69%) |
Apr 01, 2019 | 2.960 | 3.340 | 2.900 | 3.250 | 1,676,583 | +0.35(+12.07%) |
Mar 29, 2019 | 3.010 | 3.020 | 2.900 | 2.900 | 659,100 | -0.13(-4.29%) |
Mar 28, 2019 | 2.950 | 3.040 | 2.910 | 3.030 | 591,405 | +0.04(+1.34%) |
Mar 27, 2019 | 2.940 | 3.020 | 2.820 | 2.990 | 575,490 | +0.04(+1.36%) |
Mar 26, 2019 | 2.930 | 3.070 | 2.830 | 2.950 | 875,375 | +0.04(+1.37%) |
Mar 25, 2019 | 2.890 | 2.920 | 2.770 | 2.910 | 567,576 | +0.07(+2.46%) |
Mar 22, 2019 | 2.940 | 3.080 | 2.810 | 2.840 | 1,271,900 | -0.16(-5.33%) |
Mar 21, 2019 | 2.979 | 3.080 | 2.870 | 3.000 | 1,179,203 | -0.03(-0.99%) |
Mar 20, 2019 | 3.160 | 3.320 | 2.980 | 3.030 | 2,796,177 | -0.29(-8.73%) |
Mar 19, 2019 | 3.990 | 4.050 | 3.230 | 3.320 | 20,676,242 | +0.43(+14.88%) |
Mar 18, 2019 | 2.690 | 2.970 | 2.630 | 2.890 | 765,681 | +0.19(+7.04%) |
Mar 15, 2019 | 2.750 | 2.817 | 2.680 | 2.700 | 683,300 | -0.05(-1.82%) |
Mar 14, 2019 | 2.750 | 2.930 | 2.720 | 2.750 | 934,926 | -0.10(-3.51%) |
Mar 13, 2019 | 2.780 | 3.150 | 2.700 | 2.850 | 2,875,445 | +0.09(+3.26%) |
Mar 12, 2019 | 2.780 | 2.860 | 2.660 | 2.760 | 1,044,476 | -0.02(-0.72%) |
Mar 11, 2019 | 2.850 | 2.950 | 2.730 | 2.780 | 966,311 | -0.10(-3.47%) |
Mar 08, 2019 | 3.630 | 3.750 | 2.610 | 2.880 | 7,264,000 | -1.66(-36.56%) |
Mar 07, 2019 | 3.780 | 5.940 | 3.370 | 4.540 | 31,324,522 | +1.52(+50.33%) |
Mar 06, 2019 | 2.690 | 3.060 | 2.530 | 3.020 | 1,194,104 | +0.33(+12.27%) |
Mar 05, 2019 | 2.680 | 2.770 | 2.670 | 2.690 | 71,810 | +0.03(+1.13%) |
Mar 04, 2019 | 2.710 | 2.816 | 2.650 | 2.660 | 88,727 | -0.05(-1.85%) |
Mar 01, 2019 | 2.640 | 2.800 | 2.640 | 2.710 | 129,800 | +0.02(+0.74%) |
Feb 28, 2019 | 2.880 | 2.880 | 2.650 | 2.690 | 186,664 | -0.14(-4.95%) |
Feb 27, 2019 | 2.890 | 2.890 | 2.810 | 2.830 | 109,144 | +0.02(+0.71%) |
Feb 26, 2019 | 2.750 | 2.860 | 2.750 | 2.810 | 107,023 | +0.04(+1.44%) |
Feb 25, 2019 | 2.870 | 2.880 | 2.760 | 2.770 | 93,645 | -0.04(-1.42%) |
Feb 22, 2019 | 2.760 | 2.900 | 2.730 | 2.810 | 140,800 | +0.02(+0.72%) |
Feb 21, 2019 | 2.900 | 2.900 | 2.720 | 2.790 | 221,287 | -0.07(-2.45%) |
Feb 20, 2019 | 2.950 | 2.950 | 2.860 | 2.860 | 136,029 | -0.11(-3.70%) |
Feb 19, 2019 | 3.000 | 3.000 | 2.870 | 2.970 | 189,743 | -0.02(-0.67%) |
Feb 15, 2019 | 3.000 | 3.010 | 2.870 | 2.990 | 164,300 | +0.00(+0.00%) |
Feb 14, 2019 | 3.010 | 3.050 | 2.880 | 2.990 | 148,724 | -0.06(-1.97%) |
Feb 13, 2019 | 3.020 | 3.090 | 2.970 | 3.050 | 106,186 | +0.02(+0.66%) |
Feb 12, 2019 | 3.000 | 3.080 | 2.900 | 3.030 | 143,902 | +0.05(+1.68%) |
Feb 11, 2019 | 3.090 | 3.100 | 2.850 | 2.980 | 353,642 | -0.16(-5.10%) |
Feb 08, 2019 | 3.160 | 3.170 | 3.000 | 3.140 | 179,500 | -0.06(-1.88%) |
Feb 07, 2019 | 3.300 | 3.300 | 3.130 | 3.200 | 154,988 | -0.11(-3.32%) |
Feb 06, 2019 | 3.300 | 3.310 | 3.120 | 3.310 | 212,231 | +0.08(+2.48%) |
Feb 05, 2019 | 3.320 | 3.370 | 3.210 | 3.230 | 175,120 | -0.11(-3.29%) |
Feb 04, 2019 | 3.340 | 3.442 | 3.310 | 3.340 | 173,002 | +0.01(+0.30%) |
Feb 01, 2019 | 3.210 | 3.380 | 3.210 | 3.330 | 414,600 | +0.14(+4.39%) |
Jan 31, 2019 | 3.300 | 3.320 | 3.160 | 3.190 | 264,246 | -0.13(-3.92%) |
Jan 30, 2019 | 3.070 | 3.340 | 2.920 | 3.320 | 502,369 | +0.27(+8.85%) |
Jan 29, 2019 | 3.370 | 3.390 | 2.950 | 3.050 | 883,763 | -0.15(-4.69%) |
Jan 28, 2019 | 3.400 | 3.402 | 2.850 | 3.200 | 753,733 | -0.21(-6.16%) |
Jan 25, 2019 | 3.400 | 3.540 | 3.350 | 3.410 | 700,700 | -0.01(-0.29%) |
Jan 24, 2019 | 3.250 | 3.650 | 3.240 | 3.420 | 1,416,275 | +0.09(+2.70%) |
Jan 23, 2019 | 3.300 | 3.590 | 3.100 | 3.330 | 2,077,361 | -0.04(-1.19%) |
Jan 22, 2019 | 2.900 | 3.450 | 2.750 | 3.370 | 2,695,535 | +0.46(+15.81%) |
Jan 18, 2019 | 3.080 | 3.090 | 2.870 | 2.910 | 264,500 | -0.19(-6.13%) |
Jan 17, 2019 | 3.170 | 3.190 | 2.910 | 3.100 | 415,658 | -0.05(-1.59%) |
Jan 16, 2019 | 2.790 | 3.400 | 2.780 | 3.150 | 2,459,093 | +0.41(+14.96%) |
Jan 15, 2019 | 2.660 | 2.920 | 2.610 | 2.740 | 492,948 | +0.08(+3.01%) |
Jan 14, 2019 | 2.650 | 2.680 | 2.510 | 2.660 | 116,126 | -0.02(-0.75%) |
Jan 11, 2019 | 2.690 | 2.800 | 2.660 | 2.680 | 130,800 | -0.12(-4.29%) |
Jan 10, 2019 | 2.760 | 2.840 | 2.710 | 2.800 | 131,060 | -0.10(-3.44%) |
Jan 09, 2019 | 2.860 | 2.860 | 2.750 | 2.900 | 142,439 | +0.10(+3.57%) |
Jan 08, 2019 | 2.900 | 2.920 | 2.610 | 2.800 | 247,268 | -0.05(-1.75%) |
Jan 07, 2019 | 2.650 | 2.900 | 2.580 | 2.850 | 417,656 | +0.23(+8.78%) |
Jan 04, 2019 | 2.440 | 2.650 | 2.430 | 2.620 | 302,500 | +0.08(+3.15%) |
Jan 03, 2019 | 2.580 | 2.730 | 2.210 | 2.540 | 406,597 | -0.06(-2.31%) |
Jan 02, 2019 | 2.100 | 2.650 | 2.090 | 2.600 | 778,155 | +0.54(+26.21%) |
Dec 31, 2018 | 1.890 | 2.100 | 1.850 | 2.060 | 299,900 | +0.22(+11.96%) |
Dec 28, 2018 | 1.850 | 1.900 | 1.800 | 1.840 | 280,400 | +0.03(+1.66%) |
Dec 27, 2018 | 1.890 | 1.910 | 1.780 | 1.810 | 145,903 | -0.09(-4.74%) |
Dec 26, 2018 | 1.720 | 1.930 | 1.720 | 1.900 | 255,921 | +0.18(+10.47%) |
Dec 24, 2018 | 1.800 | 1.860 | 1.700 | 1.720 | 171,900 | -0.14(-7.53%) |
Dec 21, 2018 | 1.960 | 2.010 | 1.700 | 1.860 | 427,800 | -0.08(-4.12%) |
Dec 20, 2018 | 2.080 | 2.107 | 1.940 | 1.940 | 336,736 | -0.14(-6.73%) |
Dec 19, 2018 | 2.170 | 2.210 | 2.070 | 2.080 | 277,870 | -0.08(-3.70%) |
Dec 18, 2018 | 2.200 | 2.400 | 2.090 | 2.160 | 803,144 | -0.03(-1.37%) |
Dec 17, 2018 | 2.150 | 2.570 | 2.090 | 2.190 | 407,805 | +0.04(+1.86%) |
Dec 14, 2018 | 2.340 | 2.400 | 2.000 | 2.150 | 606,200 | -0.26(-10.79%) |
Dec 13, 2018 | 2.950 | 2.990 | 2.330 | 2.410 | 1,532,415 | -0.64(-20.98%) |
Dec 12, 2018 | 3.050 | 3.120 | 3.000 | 3.050 | 171,285 | +0.00(+0.00%) |
Dec 11, 2018 | 3.130 | 3.130 | 3.000 | 3.050 | 197,107 | -0.03(-0.97%) |
Dec 10, 2018 | 3.180 | 3.230 | 3.010 | 3.080 | 243,563 | -0.11(-3.45%) |
Dec 07, 2018 | 3.200 | 3.260 | 3.150 | 3.190 | 133,400 | -0.01(-0.31%) |
Dec 06, 2018 | 3.170 | 3.290 | 3.120 | 3.200 | 229,763 | -0.05(-1.54%) |
Dec 04, 2018 | 3.410 | 3.480 | 3.220 | 3.250 | 340,200 | -0.24(-6.88%) |
Dec 03, 2018 | 3.670 | 3.790 | 3.320 | 3.490 | 521,731 | -0.10(-2.79%) |
Nov 30, 2018 | 3.420 | 3.740 | 3.360 | 3.590 | 1,078,300 | +0.19(+5.59%) |
Nov 29, 2018 | 3.270 | 3.410 | 3.250 | 3.400 | 129,512 | +0.09(+2.72%) |
Nov 28, 2018 | 3.250 | 3.590 | 3.240 | 3.310 | 451,344 | +0.04(+1.22%) |
Nov 27, 2018 | 3.160 | 3.380 | 3.160 | 3.270 | 240,117 | -0.14(-4.11%) |
Nov 26, 2018 | 3.250 | 3.520 | 3.230 | 3.410 | 449,561 | +0.20(+6.23%) |
Nov 23, 2018 | 3.110 | 3.335 | 3.110 | 3.210 | 255,700 | -0.13(-3.89%) |
Nov 21, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.30(+9.87%) | |
Nov 20, 2018 | 3.120 | 3.130 | 2.850 | 3.040 | 277,750 | -0.11(-3.49%) |
Nov 19, 2018 | 3.170 | 3.240 | 3.100 | 3.150 | 142,999 | -0.05(-1.56%) |
Nov 16, 2018 | 3.250 | 3.320 | 3.120 | 3.200 | 168,300 | -0.08(-2.44%) |
Nov 15, 2018 | 3.260 | 3.390 | 3.140 | 3.280 | 144,848 | +0.00(+0.00%) |
Nov 14, 2018 | 3.400 | 3.530 | 2.900 | 3.280 | 617,867 | -0.12(-3.53%) |
Nov 13, 2018 | 3.530 | 3.580 | 3.300 | 3.400 | 273,230 | -0.12(-3.41%) |
Nov 12, 2018 | 3.740 | 3.790 | 3.280 | 3.520 | 553,649 | -0.19(-5.12%) |
Nov 09, 2018 | 3.940 | 3.940 | 3.630 | 3.710 | 646,100 | -0.20(-5.12%) |
Nov 08, 2018 | 3.980 | 4.090 | 3.900 | 3.910 | 211,328 | -0.11(-2.74%) |
Nov 07, 2018 | 4.020 | 4.140 | 3.980 | 4.020 | 257,237 | +0.05(+1.26%) |
Nov 06, 2018 | 3.980 | 4.150 | 3.950 | 3.970 | 206,125 | -0.02(-0.50%) |
Nov 05, 2018 | 3.980 | 4.230 | 3.940 | 3.990 | 445,839 | -0.01(-0.25%) |
Nov 02, 2018 | 4.050 | 4.080 | 3.750 | 4.000 | 514,400 | +0.00(+0.00%) |
Nov 01, 2018 | 3.850 | 4.100 | 3.763 | 4.000 | 451,280 | +0.19(+4.99%) |
Oct 31, 2018 | 4.020 | 4.045 | 3.600 | 3.810 | 586,102 | -0.16(-4.03%) |
Oct 30, 2018 | 4.050 | 4.080 | 3.950 | 3.970 | 171,330 | -0.07(-1.73%) |
Oct 29, 2018 | 4.100 | 4.200 | 3.920 | 4.040 | 410,662 | -0.04(-0.98%) |
Oct 26, 2018 | 4.000 | 4.250 | 3.890 | 4.080 | 823,800 | -0.06(-1.45%) |
Oct 25, 2018 | 3.940 | 4.490 | 3.900 | 4.140 | 1,315,188 | +0.23(+5.88%) |
Oct 24, 2018 | 4.050 | 4.340 | 3.900 | 3.910 | 413,745 | -0.33(-7.78%) |
Oct 23, 2018 | 3.920 | 4.340 | 3.800 | 4.240 | 696,289 | +0.13(+3.16%) |
Oct 22, 2018 | 4.280 | 4.340 | 4.000 | 4.110 | 497,168 | -0.20(-4.64%) |
Oct 19, 2018 | 4.080 | 4.550 | 4.080 | 4.310 | 717,500 | +0.16(+3.86%) |
Oct 18, 2018 | 4.310 | 4.540 | 4.100 | 4.150 | 830,598 | -0.32(-7.16%) |
Oct 17, 2018 | 4.570 | 4.690 | 4.050 | 4.470 | 1,248,547 | -0.18(-3.87%) |
Oct 16, 2018 | 3.990 | 4.950 | 3.850 | 4.650 | 4,963,787 | +0.80(+20.78%) |
Oct 15, 2018 | 4.080 | 4.150 | 3.550 | 3.850 | 1,462,432 | -0.31(-7.45%) |
Oct 12, 2018 | 4.380 | 4.400 | 4.050 | 4.160 | 1,099,200 | -0.01(-0.24%) |
Oct 11, 2018 | 4.460 | 4.460 | 4.050 | 4.170 | 1,340,957 | -0.42(-9.15%) |
Oct 10, 2018 | 4.650 | 4.650 | 4.250 | 4.590 | 1,423,707 | -0.04(-0.86%) |
Oct 09, 2018 | 4.930 | 4.990 | 4.430 | 4.630 | 2,333,138 | -0.31(-6.28%) |
Oct 08, 2018 | 5.000 | 5.240 | 4.770 | 4.940 | 10,993,194 | -2.30(-31.77%) |
Oct 05, 2018 | 4.670 | 7.600 | 4.570 | 7.240 | 11,963,500 | +2.54(+54.04%) |
Oct 04, 2018 | 4.820 | 4.820 | 4.490 | 4.700 | 419,977 | -0.05(-1.05%) |
Oct 03, 2018 | 4.520 | 4.800 | 4.500 | 4.750 | 475,233 | +0.14(+3.04%) |
Oct 02, 2018 | 5.190 | 5.190 | 4.300 | 4.610 | 916,285 | -0.37(-7.43%) |
Oct 01, 2018 | 4.690 | 5.640 | 4.550 | 4.980 | 2,835,362 | +0.58(+13.18%) |
Sep 28, 2018 | 4.500 | 4.670 | 4.070 | 4.400 | 3,416,300 | -4.38(-49.89%) |
Sep 27, 2018 | 11.17 | 11.26 | 8.750 | 8.780 | 604,582 | -3.35(-27.62%) |
Sep 26, 2018 | 13.01 | 13.01 | 11.12 | 12.13 | 193,125 | -0.96(-7.33%) |
Sep 25, 2018 | 13.95 | 14.27 | 12.55 | 13.09 | 181,393 | -0.81(-5.83%) |
Sep 24, 2018 | 17.02 | 17.76 | 12.57 | 13.90 | 953,849 | -12.29(-46.93%) |
Sep 21, 2018 | 26.90 | 33.67 | 26.00 | 26.19 | 880,500 | -0.04(-0.15%) |
Sep 20, 2018 | 19.61 | 36.25 | 17.00 | 26.23 | 2,412,716 | +10.58(+67.60%) |
Sep 19, 2018 | 4.340 | 18.31 | 4.340 | 15.65 | 2,205,991 | +11.38(+266.51%) |
Sep 18, 2018 | 4.720 | 4.750 | 4.270 | 4.270 | 99,620 | -0.62(-12.68%) |
Sep 17, 2018 | 5.620 | 6.480 | 4.660 | 4.890 | 154,455 | -0.56(-10.28%) |
Sep 14, 2018 | 7.300 | 9.000 | 4.800 | 5.450 | 273,000 | -2.35(-30.13%) |
Sep 13, 2018 | 7.500 | 8.040 | 7.350 | 7.800 | 31,578 | -0.84(-9.75%) |
Sep 12, 2018 | 8.700 | 8.895 | 7.950 | 8.643 | 4,737 | -0.12(-1.34%) |
Sep 11, 2018 | 7.953 | 8.850 | 7.800 | 8.760 | 16,404 | +0.06(+0.69%) |
Sep 10, 2018 | 9.300 | 9.300 | 8.400 | 8.700 | 13,220 | -0.15(-1.69%) |
Sep 07, 2018 | 9.900 | 9.900 | 8.850 | 8.850 | 12,763 | -0.75(-7.81%) |
Sep 06, 2018 | 9.300 | 9.600 | 9.000 | 9.600 | 5,526 | +0.30(+3.23%) |
Sep 05, 2018 | 9.300 | 9.600 | 9.000 | 9.300 | 12,859 | -0.29(-3.03%) |
Sep 04, 2018 | 10.20 | 10.20 | 9.000 | 9.591 | 19,538 | -0.01(-0.09%) |
Aug 31, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.30(+3.23%) | |
Aug 30, 2018 | 9.300 | 10.20 | 9.000 | 9.300 | 16,249 | +0.00(+0.00%) |
Aug 29, 2018 | 9.270 | 9.597 | 8.100 | 9.300 | 24,242 | +0.10(+1.11%) |
Aug 28, 2018 | 9.300 | 9.450 | 8.931 | 9.198 | 9,450 | -0.33(-3.49%) |
Aug 27, 2018 | 9.735 | 9.735 | 9.000 | 9.531 | 14,155 | +0.23(+2.48%) |
Aug 24, 2018 | 9.600 | 10.20 | 9.000 | 9.300 | 25,993 | -0.27(-2.79%) |
Aug 23, 2018 | 9.300 | 9.600 | 9.015 | 9.567 | 17,224 | +0.57(+6.30%) |
Aug 22, 2018 | 9.000 | 9.300 | 8.700 | 9.000 | 16,878 | -0.18(-1.96%) |
Aug 21, 2018 | 9.303 | 9.600 | 9.000 | 9.180 | 7,259 | -0.12(-1.29%) |
Aug 20, 2018 | 9.300 | 9.600 | 8.700 | 9.300 | 18,917 | -0.60(-6.06%) |
Aug 17, 2018 | 10.50 | 10.50 | 9.000 | 9.900 | 10,430 | -0.30(-2.94%) |
Aug 16, 2018 | 10.05 | 10.65 | 9.750 | 10.20 | 8,776 | -0.15(-1.45%) |
Aug 15, 2018 | 10.80 | 10.84 | 9.600 | 10.35 | 18,665 | -0.45(-4.17%) |
Aug 14, 2018 | 9.900 | 12.30 | 9.900 | 10.80 | 62,675 | +0.93(+9.39%) |
Aug 13, 2018 | 9.900 | 9.900 | 9.600 | 9.873 | 6,766 | +0.57(+6.16%) |
Aug 10, 2018 | 9.900 | 10.20 | 9.300 | 9.300 | 5,650 | -0.30(-3.12%) |
Aug 09, 2018 | 10.20 | 10.20 | 9.600 | 9.600 | 5,317 | -0.51(-5.04%) |
Aug 08, 2018 | 10.19 | 10.19 | 9.600 | 10.11 | 12,032 | +0.08(+0.78%) |
Aug 07, 2018 | 10.09 | 10.50 | 9.618 | 10.03 | 12,239 | +0.43(+4.43%) |
Aug 06, 2018 | 10.20 | 10.50 | 9.600 | 9.606 | 13,941 | -0.44(-4.42%) |
Aug 03, 2018 | 10.47 | 10.47 | 9.600 | 10.05 | 12,070 | -0.15(-1.47%) |
Aug 02, 2018 | 9.600 | 10.50 | 9.000 | 10.20 | 15,078 | +0.60(+6.25%) |
Aug 01, 2018 | 9.900 | 10.50 | 9.600 | 9.600 | 15,836 | -0.39(-3.93%) |
Jul 31, 2018 | 9.135 | 10.50 | 7.503 | 9.993 | 74,314 | -1.11(-9.97%) |
Jul 30, 2018 | 11.10 | 11.70 | 10.80 | 11.10 | 21,371 | +0.00(+0.00%) |
Jul 27, 2018 | 11.10 | 12.00 | 11.10 | 11.10 | 13,433 | -0.36(-3.17%) |
Jul 26, 2018 | 11.40 | 11.79 | 10.65 | 11.46 | 8,776 | +0.34(+3.10%) |
Jul 25, 2018 | 11.10 | 11.70 | 10.53 | 11.12 | 12,257 | +0.02(+0.16%) |
Jul 24, 2018 | 11.85 | 12.00 | 11.10 | 11.10 | 15,993 | -0.75(-6.33%) |
Jul 23, 2018 | 11.70 | 12.30 | 11.13 | 11.85 | 17,310 | -0.15(-1.25%) |
Jul 20, 2018 | 11.70 | 12.60 | 10.83 | 12.00 | 41,706 | +1.20(+11.08%) |
Jul 19, 2018 | 10.93 | 11.10 | 10.20 | 10.80 | 47,581 | -0.18(-1.64%) |
Jul 18, 2018 | 11.25 | 12.00 | 10.80 | 10.98 | 23,725 | -0.07(-0.68%) |
Jul 17, 2018 | 12.30 | 13.16 | 9.990 | 11.06 | 94,259 | -2.59(-18.99%) |
Jul 16, 2018 | 16.05 | 16.05 | 13.50 | 13.65 | 109,231 | -1.64(-10.73%) |
Jul 13, 2018 | 13.80 | 17.70 | 13.33 | 15.29 | 154,120 | +1.67(+12.27%) |
Jul 12, 2018 | 14.40 | 14.40 | 13.20 | 13.62 | 52,460 | +0.51(+3.89%) |
Jul 11, 2018 | 13.88 | 14.40 | 12.75 | 13.11 | 29,000 | -0.77(-5.53%) |
Jul 10, 2018 | 13.80 | 14.36 | 12.90 | 13.88 | 18,420 | -0.04(-0.26%) |
Jul 09, 2018 | 13.07 | 14.96 | 12.45 | 13.91 | 44,808 | +1.48(+11.95%) |
Jul 06, 2018 | 12.90 | 13.84 | 12.30 | 12.43 | 21,135 | -0.53(-4.10%) |
Jul 05, 2018 | 13.00 | 13.20 | 12.01 | 12.96 | 13,332 | +0.45(+3.60%) |
Jul 03, 2018 | 12.51 | 12.51 | 12.51 | 0 | +0.21(+1.71%) | |
Jul 02, 2018 | 13.20 | 13.20 | 12.01 | 12.30 | 34,161 | -1.05(-7.87%) |
Jun 29, 2018 | 14.29 | 14.70 | 12.60 | 13.35 | 25,872 | -0.51(-3.68%) |
Jun 28, 2018 | 14.61 | 14.70 | 12.90 | 13.86 | 23,246 | +0.21(+1.52%) |
Jun 27, 2018 | 15.60 | 16.14 | 13.65 | 13.65 | 54,094 | -2.01(-12.82%) |
Jun 26, 2018 | 15.90 | 16.42 | 15.60 | 15.66 | 18,024 | -0.39(-2.41%) |
Jun 25, 2018 | 18.00 | 18.36 | 15.07 | 16.05 | 39,129 | -1.58(-8.95%) |
Jun 22, 2018 | 18.60 | 18.87 | 16.61 | 17.62 | 14,401 | +0.11(+0.62%) |
Jun 21, 2018 | 18.72 | 18.72 | 17.22 | 17.52 | 14,089 | -1.20(-6.41%) |
Jun 20, 2018 | 19.20 | 19.20 | 17.71 | 18.72 | 21,150 | -0.03(-0.18%) |
Jun 19, 2018 | 16.43 | 20.25 | 16.20 | 18.75 | 59,461 | +2.56(+15.78%) |
Jun 18, 2018 | 15.33 | 18.00 | 15.33 | 16.19 | 36,393 | +0.65(+4.21%) |
Jun 15, 2018 | 15.87 | 15.15 | 15.54 | 7,332 | -0.33(-2.08%) | |
Jun 14, 2018 | 15.30 | 16.35 | 15.30 | 15.87 | 13,415 | +0.79(+5.21%) |
Jun 13, 2018 | 17.04 | 17.10 | 15.08 | 15.08 | 36,997 | -1.72(-10.21%) |
Jun 12, 2018 | 17.64 | 17.97 | 16.80 | 16.80 | 30,554 | +0.00(+0.00%) |
Jun 11, 2018 | 19.26 | 19.74 | 16.80 | 16.80 | 32,391 | -2.95(-14.92%) |
Jun 08, 2018 | 20.40 | 20.70 | 18.60 | 19.75 | 29,439 | -0.66(-3.22%) |
Jun 07, 2018 | 21.00 | 23.10 | 19.50 | 20.40 | 71,446 | -0.21(-1.00%) |
Jun 06, 2018 | 18.90 | 21.00 | 17.70 | 20.61 | 84,453 | +2.91(+16.44%) |
Jun 05, 2018 | 17.10 | 18.50 | 16.80 | 17.70 | 37,320 | +0.94(+5.62%) |
Jun 04, 2018 | 17.61 | 18.00 | 16.50 | 16.76 | 21,611 | -0.85(-4.84%) |