Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.800 | 3.920 | 3.590 | 3.630 | 646,700 | -0.27(-6.92%) |
May 30, 2019 | 4.120 | 4.140 | 3.750 | 3.900 | 461,473 | -0.22(-5.34%) |
May 29, 2019 | 4.010 | 4.180 | 3.870 | 4.120 | 413,073 | +0.08(+1.98%) |
May 28, 2019 | 4.190 | 4.230 | 4.030 | 4.040 | 519,922 | -0.14(-3.35%) |
May 24, 2019 | 4.270 | 4.320 | 4.107 | 4.180 | 207,000 | -0.05(-1.18%) |
May 23, 2019 | 4.240 | 4.330 | 4.090 | 4.230 | 266,710 | +0.01(+0.24%) |
May 22, 2019 | 4.360 | 4.500 | 4.020 | 4.220 | 594,422 | -0.17(-3.87%) |
May 21, 2019 | 4.260 | 4.430 | 4.140 | 4.390 | 344,261 | +0.15(+3.54%) |
May 20, 2019 | 4.500 | 4.600 | 4.070 | 4.240 | 419,699 | -0.31(-6.81%) |
May 17, 2019 | 4.450 | 4.650 | 4.260 | 4.550 | 546,200 | +0.03(+0.66%) |
May 16, 2019 | 4.880 | 4.965 | 4.470 | 4.520 | 420,113 | -0.34(-7.00%) |
May 15, 2019 | 4.780 | 4.900 | 4.560 | 4.860 | 310,330 | +0.05(+1.04%) |
May 14, 2019 | 5.030 | 5.030 | 4.600 | 4.810 | 686,235 | -0.16(-3.22%) |
May 13, 2019 | 5.180 | 5.250 | 4.950 | 4.970 | 312,352 | -0.34(-6.40%) |
May 10, 2019 | 5.500 | 5.580 | 5.200 | 5.310 | 483,500 | -0.23(-4.15%) |
May 09, 2019 | 5.300 | 5.540 | 5.070 | 5.540 | 390,413 | +0.43(+8.41%) |
May 08, 2019 | 5.110 | 5.320 | 5.080 | 5.110 | 260,407 | +0.00(+0.00%) |
May 07, 2019 | 5.360 | 5.400 | 5.070 | 5.110 | 323,010 | -0.34(-6.24%) |
May 06, 2019 | 5.220 | 5.540 | 5.220 | 5.450 | 264,626 | +0.09(+1.68%) |
May 03, 2019 | 5.390 | 5.490 | 5.330 | 5.360 | 184,900 | +0.04(+0.75%) |
May 02, 2019 | 5.400 | 5.470 | 5.210 | 5.320 | 165,143 | -0.10(-1.85%) |
May 01, 2019 | 5.520 | 5.555 | 5.400 | 5.420 | 148,950 | -0.09(-1.63%) |
Apr 30, 2019 | 5.640 | 5.640 | 5.400 | 5.510 | 168,550 | -0.10(-1.78%) |
Apr 29, 2019 | 5.560 | 5.730 | 5.540 | 5.610 | 194,776 | +0.07(+1.26%) |
Apr 26, 2019 | 5.410 | 5.580 | 5.410 | 5.540 | 186,900 | +0.13(+2.40%) |
Apr 25, 2019 | 5.570 | 5.570 | 5.270 | 5.410 | 274,910 | -0.18(-3.22%) |
Apr 24, 2019 | 5.700 | 5.755 | 5.550 | 5.590 | 238,209 | -0.11(-1.93%) |
Apr 23, 2019 | 5.450 | 5.740 | 5.390 | 5.700 | 353,658 | +0.27(+4.97%) |
Apr 22, 2019 | 5.560 | 5.570 | 5.400 | 5.430 | 316,233 | -0.14(-2.51%) |
Apr 18, 2019 | 5.640 | 5.640 | 5.330 | 5.570 | 338,200 | +0.00(+0.00%) |
Apr 17, 2019 | 5.960 | 5.960 | 5.570 | 5.570 | 392,481 | -0.36(-6.07%) |
Apr 16, 2019 | 5.940 | 6.010 | 5.800 | 5.930 | 241,361 | +0.01(+0.17%) |
Apr 15, 2019 | 6.310 | 6.310 | 5.840 | 5.920 | 535,111 | -0.40(-6.33%) |
Apr 12, 2019 | 6.200 | 6.390 | 6.200 | 6.320 | 186,400 | +0.14(+2.27%) |
Apr 11, 2019 | 6.140 | 6.200 | 6.040 | 6.180 | 174,262 | +0.04(+0.65%) |
Apr 10, 2019 | 5.920 | 6.150 | 5.850 | 6.140 | 169,552 | +0.21(+3.54%) |
Apr 09, 2019 | 6.180 | 6.220 | 5.910 | 5.930 | 248,838 | -0.28(-4.51%) |
Apr 08, 2019 | 6.250 | 6.250 | 6.100 | 6.210 | 196,975 | -0.07(-1.11%) |
Apr 05, 2019 | 5.990 | 6.320 | 5.990 | 6.280 | 194,700 | +0.30(+5.02%) |
Apr 04, 2019 | 5.920 | 6.090 | 5.920 | 5.980 | 195,163 | +0.08(+1.36%) |
Apr 03, 2019 | 5.740 | 6.110 | 5.730 | 5.900 | 310,469 | +0.18(+3.15%) |
Apr 02, 2019 | 5.650 | 5.780 | 5.600 | 5.720 | 186,910 | +0.07(+1.24%) |
Apr 01, 2019 | 5.400 | 5.660 | 5.230 | 5.650 | 208,199 | +0.29(+5.41%) |
Mar 29, 2019 | 5.440 | 5.560 | 5.320 | 5.360 | 191,100 | -0.03(-0.56%) |
Mar 28, 2019 | 5.380 | 5.520 | 5.340 | 5.390 | 277,405 | +0.01(+0.19%) |
Mar 27, 2019 | 5.510 | 5.600 | 5.200 | 5.380 | 432,805 | -0.15(-2.71%) |
Mar 26, 2019 | 5.750 | 5.750 | 5.450 | 5.530 | 310,950 | -0.18(-3.15%) |
Mar 25, 2019 | 5.810 | 5.853 | 5.350 | 5.710 | 403,255 | -0.06(-1.04%) |
Mar 22, 2019 | 6.230 | 6.260 | 5.760 | 5.770 | 442,600 | -0.51(-8.12%) |
Mar 21, 2019 | 6.200 | 6.370 | 6.190 | 6.280 | 173,803 | +0.04(+0.64%) |
Mar 20, 2019 | 6.230 | 6.290 | 5.940 | 6.240 | 208,742 | +0.02(+0.32%) |
Mar 19, 2019 | 6.250 | 6.410 | 6.140 | 6.220 | 192,136 | -0.03(-0.48%) |
Mar 18, 2019 | 6.100 | 6.460 | 5.721 | 6.250 | 470,090 | -0.15(-2.34%) |
Mar 15, 2019 | 6.470 | 6.470 | 6.230 | 6.400 | 443,600 | -0.06(-0.93%) |
Mar 14, 2019 | 6.450 | 6.610 | 6.420 | 6.460 | 308,248 | +0.00(+0.00%) |
Mar 13, 2019 | 6.320 | 6.480 | 6.320 | 6.460 | 210,403 | +0.14(+2.22%) |
Mar 12, 2019 | 6.170 | 6.450 | 6.080 | 6.320 | 188,610 | +0.16(+2.60%) |
Mar 11, 2019 | 5.860 | 6.210 | 5.840 | 6.160 | 205,689 | +0.32(+5.48%) |
Mar 08, 2019 | 6.120 | 6.120 | 5.780 | 5.840 | 260,400 | -0.34(-5.50%) |
Mar 07, 2019 | 6.260 | 6.260 | 5.940 | 6.180 | 264,839 | -0.02(-0.32%) |
Mar 06, 2019 | 6.620 | 6.620 | 6.160 | 6.200 | 341,522 | -0.43(-6.49%) |
Mar 05, 2019 | 6.810 | 6.913 | 6.520 | 6.630 | 195,438 | -0.16(-2.36%) |
Mar 04, 2019 | 6.630 | 6.990 | 6.630 | 6.790 | 274,043 | +0.19(+2.88%) |
Mar 01, 2019 | 6.520 | 6.650 | 6.345 | 6.600 | 405,900 | +0.12(+1.85%) |
Feb 28, 2019 | 7.050 | 7.160 | 6.140 | 6.480 | 1,183,598 | -0.72(-10.00%) |
Feb 27, 2019 | 7.230 | 7.340 | 7.080 | 7.200 | 354,865 | -0.03(-0.41%) |
Feb 26, 2019 | 7.220 | 7.310 | 7.130 | 7.230 | 193,801 | +0.00(+0.00%) |
Feb 25, 2019 | 7.250 | 7.390 | 7.186 | 7.230 | 319,217 | +0.07(+0.98%) |
Feb 22, 2019 | 7.000 | 7.200 | 6.970 | 7.160 | 177,900 | +0.19(+2.73%) |
Feb 21, 2019 | 7.110 | 7.150 | 6.950 | 6.970 | 224,962 | -0.17(-2.38%) |
Feb 20, 2019 | 7.230 | 7.294 | 7.020 | 7.140 | 146,015 | -0.08(-1.11%) |
Feb 19, 2019 | 7.270 | 7.380 | 7.160 | 7.220 | 199,651 | -0.01(-0.14%) |
Feb 15, 2019 | 7.230 | 7.345 | 7.081 | 7.230 | 278,100 | +0.05(+0.70%) |
Feb 14, 2019 | 7.200 | 7.319 | 7.100 | 7.180 | 129,445 | -0.06(-0.83%) |
Feb 13, 2019 | 7.060 | 7.330 | 7.030 | 7.240 | 295,380 | +0.15(+2.12%) |
Feb 12, 2019 | 7.020 | 7.120 | 6.980 | 7.090 | 213,412 | +0.07(+1.00%) |
Feb 11, 2019 | 6.740 | 7.030 | 6.680 | 7.020 | 223,752 | +0.34(+5.09%) |
Feb 08, 2019 | 6.700 | 6.780 | 6.560 | 6.680 | 310,500 | -0.04(-0.60%) |
Feb 07, 2019 | 7.140 | 7.140 | 6.650 | 6.720 | 461,255 | -0.19(-2.75%) |
Feb 06, 2019 | 6.730 | 7.050 | 6.650 | 6.910 | 407,179 | +0.18(+2.67%) |
Feb 05, 2019 | 6.900 | 6.950 | 6.620 | 6.730 | 298,709 | -0.19(-2.75%) |
Feb 04, 2019 | 6.690 | 6.950 | 6.645 | 6.920 | 259,066 | +0.21(+3.13%) |
Feb 01, 2019 | 6.770 | 6.820 | 6.650 | 6.710 | 199,700 | -0.04(-0.52%) |
Jan 31, 2019 | 6.680 | 6.860 | 6.610 | 6.745 | 214,938 | +0.12(+1.73%) |
Jan 30, 2019 | 6.550 | 6.740 | 6.470 | 6.630 | 355,164 | +0.13(+2.00%) |
Jan 29, 2019 | 6.430 | 6.570 | 6.350 | 6.500 | 229,806 | +0.11(+1.72%) |
Jan 28, 2019 | 6.790 | 6.835 | 6.330 | 6.390 | 290,811 | -0.49(-7.12%) |
Jan 25, 2019 | 6.670 | 6.890 | 6.540 | 6.880 | 286,300 | +0.23(+3.46%) |
Jan 24, 2019 | 6.550 | 6.710 | 6.500 | 6.650 | 216,987 | +0.10(+1.53%) |
Jan 23, 2019 | 6.550 | 6.700 | 6.400 | 6.550 | 164,969 | +0.02(+0.31%) |
Jan 22, 2019 | 6.730 | 6.754 | 6.410 | 6.530 | 353,804 | -0.19(-2.83%) |
Jan 18, 2019 | 6.510 | 6.810 | 6.470 | 6.720 | 349,800 | +0.21(+3.23%) |
Jan 17, 2019 | 6.630 | 6.660 | 6.460 | 6.510 | 319,896 | -0.10(-1.51%) |
Jan 16, 2019 | 6.640 | 6.695 | 6.390 | 6.610 | 575,655 | +0.24(+3.77%) |
Jan 15, 2019 | 6.320 | 6.450 | 6.270 | 6.370 | 246,081 | +0.06(+0.95%) |
Jan 14, 2019 | 6.200 | 6.410 | 6.112 | 6.310 | 280,485 | +0.07(+1.12%) |
Jan 11, 2019 | 6.100 | 6.290 | 6.030 | 6.240 | 233,300 | +0.11(+1.79%) |
Jan 10, 2019 | 6.100 | 6.180 | 6.000 | 6.130 | 160,425 | +0.01(+0.16%) |
Jan 09, 2019 | 6.040 | 6.260 | 5.920 | 6.120 | 298,772 | +0.08(+1.32%) |
Jan 08, 2019 | 5.970 | 6.172 | 5.846 | 6.040 | 451,378 | +0.12(+2.03%) |
Jan 07, 2019 | 5.690 | 5.990 | 5.690 | 5.920 | 497,577 | +0.30(+5.34%) |
Jan 04, 2019 | 5.680 | 5.800 | 5.570 | 5.620 | 420,800 | +0.02(+0.36%) |
Jan 03, 2019 | 5.550 | 5.990 | 5.520 | 5.600 | 482,276 | +0.03(+0.54%) |
Jan 02, 2019 | 5.110 | 5.750 | 5.110 | 5.570 | 608,120 | +0.44(+8.58%) |
Dec 31, 2018 | 5.230 | 5.230 | 4.950 | 5.130 | 551,600 | -0.05(-0.97%) |
Dec 28, 2018 | 5.260 | 5.410 | 4.920 | 5.180 | 525,900 | -0.10(-1.89%) |
Dec 27, 2018 | 4.730 | 5.470 | 4.570 | 5.280 | 923,616 | +0.46(+9.54%) |
Dec 26, 2018 | 4.850 | 4.890 | 4.500 | 4.820 | 803,617 | +0.02(+0.42%) |
Dec 24, 2018 | 4.900 | 4.970 | 4.720 | 4.800 | 487,900 | -0.07(-1.44%) |
Dec 21, 2018 | 5.370 | 5.370 | 4.815 | 4.870 | 1,160,400 | -0.48(-8.97%) |
Dec 20, 2018 | 5.750 | 5.960 | 5.320 | 5.350 | 730,362 | -0.41(-7.12%) |
Dec 19, 2018 | 5.820 | 5.940 | 5.630 | 5.760 | 432,617 | -0.08(-1.37%) |
Dec 18, 2018 | 6.060 | 6.080 | 5.710 | 5.840 | 391,501 | +0.03(+0.52%) |
Dec 17, 2018 | 5.990 | 6.280 | 5.750 | 5.810 | 350,141 | -0.20(-3.33%) |
Dec 14, 2018 | 6.230 | 6.230 | 5.940 | 6.010 | 635,400 | -0.25(-3.99%) |
Dec 13, 2018 | 6.560 | 6.640 | 6.220 | 6.260 | 443,234 | -0.30(-4.57%) |
Dec 12, 2018 | 6.980 | 7.190 | 6.520 | 6.560 | 359,547 | -0.33(-4.79%) |
Dec 11, 2018 | 6.970 | 7.060 | 6.770 | 6.890 | 168,545 | +0.01(+0.15%) |
Dec 10, 2018 | 6.860 | 6.990 | 6.680 | 6.880 | 179,727 | +0.01(+0.15%) |
Dec 07, 2018 | 7.140 | 7.250 | 6.860 | 6.870 | 265,600 | -0.27(-3.78%) |
Dec 06, 2018 | 7.180 | 7.300 | 7.020 | 7.140 | 343,699 | -0.03(-0.42%) |
Dec 04, 2018 | 7.480 | 7.590 | 7.160 | 7.170 | 359,700 | -0.28(-3.76%) |
Dec 03, 2018 | 7.650 | 7.650 | 7.350 | 7.450 | 200,130 | -0.12(-1.59%) |
Nov 30, 2018 | 7.380 | 7.630 | 7.285 | 7.570 | 274,900 | +0.23(+3.13%) |
Nov 29, 2018 | 7.400 | 7.540 | 7.274 | 7.340 | 181,636 | -0.12(-1.61%) |
Nov 28, 2018 | 7.100 | 7.550 | 6.950 | 7.460 | 376,804 | +0.39(+5.52%) |
Nov 27, 2018 | 7.190 | 7.270 | 7.060 | 7.070 | 186,879 | -0.25(-3.42%) |
Nov 26, 2018 | 7.330 | 7.400 | 7.115 | 7.320 | 240,884 | +0.10(+1.39%) |
Nov 23, 2018 | 7.220 | 7.610 | 7.080 | 7.220 | 204,900 | -0.10(-1.37%) |
Nov 21, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.05(+0.69%) | |
Nov 20, 2018 | 7.250 | 7.340 | 7.100 | 7.270 | 348,045 | +0.01(+0.14%) |
Nov 19, 2018 | 7.300 | 7.350 | 7.054 | 7.260 | 273,215 | -0.10(-1.36%) |
Nov 16, 2018 | 7.290 | 7.460 | 7.160 | 7.360 | 279,500 | +0.01(+0.14%) |
Nov 15, 2018 | 7.180 | 7.390 | 7.050 | 7.350 | 380,078 | +0.17(+2.37%) |
Nov 14, 2018 | 6.940 | 7.290 | 6.920 | 7.180 | 492,917 | +0.33(+4.82%) |
Nov 13, 2018 | 7.420 | 7.500 | 6.795 | 6.850 | 720,457 | -0.54(-7.37%) |
Nov 12, 2018 | 7.450 | 7.530 | 7.100 | 7.395 | 479,331 | -0.06(-0.74%) |
Nov 09, 2018 | 7.690 | 7.710 | 6.970 | 7.450 | 723,500 | -0.33(-4.24%) |
Nov 08, 2018 | 7.780 | 8.000 | 7.500 | 7.780 | 585,376 | +0.04(+0.58%) |
Nov 07, 2018 | 6.820 | 7.900 | 6.270 | 7.735 | 1,835,456 | +0.75(+10.82%) |
Nov 06, 2018 | 7.000 | 7.105 | 6.650 | 6.980 | 992,560 | +0.01(+0.14%) |
Nov 05, 2018 | 7.470 | 7.516 | 6.870 | 6.970 | 977,660 | -0.52(-6.94%) |
Nov 02, 2018 | 7.600 | 7.650 | 7.250 | 7.490 | 485,400 | +0.00(+0.00%) |
Nov 01, 2018 | 7.460 | 7.630 | 7.390 | 7.490 | 700,326 | +0.04(+0.54%) |
Oct 31, 2018 | 7.610 | 7.790 | 7.250 | 7.450 | 949,787 | -0.15(-1.97%) |
Oct 30, 2018 | 7.660 | 7.850 | 7.220 | 7.600 | 697,719 | -0.10(-1.30%) |
Oct 29, 2018 | 7.910 | 8.080 | 7.540 | 7.700 | 610,677 | -0.14(-1.79%) |
Oct 26, 2018 | 7.960 | 8.070 | 7.770 | 7.840 | 601,200 | -0.21(-2.61%) |
Oct 25, 2018 | 7.850 | 8.180 | 7.710 | 8.050 | 862,756 | +0.35(+4.55%) |
Oct 24, 2018 | 8.530 | 8.550 | 7.640 | 7.700 | 1,170,190 | -0.77(-9.09%) |
Oct 23, 2018 | 8.850 | 8.900 | 8.430 | 8.470 | 958,742 | -0.52(-5.78%) |
Oct 22, 2018 | 9.310 | 9.390 | 8.834 | 8.990 | 564,112 | -0.35(-3.75%) |
Oct 19, 2018 | 9.380 | 9.820 | 9.200 | 9.340 | 508,500 | -0.04(-0.43%) |
Oct 18, 2018 | 9.590 | 9.770 | 9.320 | 9.380 | 355,528 | -0.33(-3.40%) |
Oct 17, 2018 | 9.570 | 9.830 | 9.400 | 9.710 | 578,346 | +0.06(+0.62%) |
Oct 16, 2018 | 9.000 | 9.810 | 8.940 | 9.650 | 548,217 | +0.64(+7.10%) |
Oct 15, 2018 | 9.370 | 9.600 | 8.910 | 9.010 | 680,369 | -0.31(-3.33%) |
Oct 12, 2018 | 9.080 | 9.390 | 8.985 | 9.320 | 781,400 | +0.41(+4.60%) |
Oct 11, 2018 | 9.220 | 9.440 | 8.690 | 8.910 | 1,675,995 | -0.38(-4.09%) |
Oct 10, 2018 | 9.720 | 9.800 | 9.150 | 9.290 | 1,383,697 | -0.46(-4.72%) |
Oct 09, 2018 | 10.16 | 10.56 | 9.650 | 9.750 | 1,048,593 | -0.56(-5.43%) |
Oct 08, 2018 | 11.48 | 11.57 | 10.30 | 10.31 | 1,389,895 | -1.29(-11.12%) |
Oct 05, 2018 | 11.75 | 12.20 | 11.18 | 11.60 | 2,748,400 | +0.27(+2.38%) |
Oct 04, 2018 | 10.27 | 12.00 | 10.23 | 11.33 | 5,266,620 | +1.29(+12.85%) |
Oct 03, 2018 | 9.510 | 10.26 | 9.090 | 10.04 | 4,558,845 | +0.80(+8.66%) |
Oct 02, 2018 | 9.770 | 9.990 | 9.050 | 9.240 | 1,635,350 | -0.49(-5.04%) |
Oct 01, 2018 | 9.700 | 9.970 | 9.560 | 9.730 | 571,991 | +0.03(+0.31%) |
Sep 28, 2018 | 9.400 | 9.700 | 9.300 | 9.700 | 411,200 | +0.30(+3.19%) |
Sep 27, 2018 | 9.450 | 9.550 | 9.300 | 9.400 | 420,916 | -0.05(-0.53%) |
Sep 26, 2018 | 9.500 | 9.600 | 9.400 | 9.450 | 184,123 | +0.00(+0.00%) |
Sep 25, 2018 | 9.450 | 9.650 | 9.375 | 9.450 | 267,335 | +0.05(+0.53%) |
Sep 24, 2018 | 9.600 | 9.750 | 9.350 | 9.400 | 292,459 | -0.25(-2.59%) |
Sep 21, 2018 | 9.200 | 9.700 | 9.150 | 9.650 | 562,400 | +0.40(+4.32%) |
Sep 20, 2018 | 9.250 | 9.400 | 9.180 | 9.250 | 255,641 | +0.10(+1.09%) |
Sep 19, 2018 | 9.100 | 9.300 | 9.100 | 9.150 | 170,142 | +0.05(+0.55%) |
Sep 18, 2018 | 9.050 | 9.200 | 9.000 | 9.100 | 267,026 | +0.05(+0.55%) |
Sep 17, 2018 | 9.300 | 9.480 | 9.050 | 9.050 | 516,700 | -0.30(-3.21%) |
Sep 14, 2018 | 9.500 | 9.685 | 9.350 | 9.350 | 383,800 | -0.10(-1.06%) |
Sep 13, 2018 | 9.700 | 9.700 | 9.400 | 9.450 | 508,416 | -0.20(-2.07%) |
Sep 12, 2018 | 9.700 | 9.800 | 9.500 | 9.650 | 438,227 | -0.05(-0.52%) |
Sep 11, 2018 | 9.950 | 9.975 | 9.700 | 9.700 | 556,878 | -0.30(-3.00%) |
Sep 10, 2018 | 10.10 | 10.15 | 9.770 | 10.00 | 334,061 | -0.07(-0.74%) |
Sep 07, 2018 | 10.05 | 10.15 | 9.950 | 10.07 | 363,400 | -0.03(-0.25%) |
Sep 06, 2018 | 10.15 | 10.25 | 9.850 | 10.10 | 804,556 | -0.05(-0.49%) |
Sep 05, 2018 | 10.20 | 10.20 | 9.975 | 10.15 | 277,470 | -0.05(-0.49%) |
Sep 04, 2018 | 10.25 | 10.25 | 9.850 | 10.20 | 601,615 | -0.05(-0.49%) |
Aug 31, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) | |
Aug 30, 2018 | 10.10 | 10.32 | 10.05 | 10.20 | 287,935 | +0.15(+1.49%) |
Aug 29, 2018 | 10.05 | 10.15 | 9.950 | 10.05 | 290,134 | +0.05(+0.50%) |
Aug 28, 2018 | 10.20 | 10.20 | 9.900 | 10.00 | 388,043 | -0.10(-0.99%) |
Aug 27, 2018 | 10.20 | 10.30 | 9.950 | 10.10 | 590,004 | -0.20(-1.94%) |
Aug 24, 2018 | 10.45 | 10.50 | 10.25 | 10.30 | 244,200 | -0.05(-0.48%) |
Aug 23, 2018 | 10.25 | 10.50 | 10.07 | 10.35 | 529,535 | +0.15(+1.47%) |
Aug 22, 2018 | 10.65 | 10.85 | 10.20 | 10.20 | 351,872 | -0.45(-4.23%) |
Aug 21, 2018 | 10.40 | 10.80 | 10.40 | 10.65 | 352,730 | +0.20(+1.91%) |
Aug 20, 2018 | 10.15 | 10.50 | 10.15 | 10.45 | 246,536 | +0.25(+2.45%) |
Aug 17, 2018 | 10.00 | 10.30 | 9.900 | 10.20 | 356,300 | +0.20(+2.00%) |
Aug 16, 2018 | 10.05 | 10.25 | 9.875 | 10.00 | 338,717 | -0.05(-0.50%) |
Aug 15, 2018 | 10.05 | 10.05 | 9.750 | 10.05 | 411,628 | +0.00(+0.00%) |
Aug 14, 2018 | 9.650 | 10.18 | 9.505 | 10.05 | 669,013 | +0.40(+4.15%) |
Aug 13, 2018 | 10.05 | 10.10 | 9.400 | 9.650 | 955,597 | -0.35(-3.50%) |
Aug 10, 2018 | 10.45 | 10.70 | 10.00 | 10.00 | 620,400 | -0.45(-4.31%) |
Aug 09, 2018 | 10.90 | 11.25 | 10.35 | 10.45 | 1,619,056 | -0.10(-0.95%) |
Aug 08, 2018 | 11.85 | 12.30 | 10.55 | 10.55 | 2,383,328 | -0.35(-3.21%) |
Aug 07, 2018 | 10.90 | 11.05 | 10.50 | 10.90 | 812,505 | -0.05(-0.46%) |
Aug 06, 2018 | 10.05 | 11.00 | 9.900 | 10.95 | 1,459,967 | +1.15(+11.73%) |
Aug 03, 2018 | 9.850 | 9.950 | 9.375 | 9.800 | 1,242,700 | -0.05(-0.51%) |
Aug 02, 2018 | 9.550 | 9.950 | 9.400 | 9.850 | 682,432 | +0.05(+0.51%) |
Aug 01, 2018 | 10.00 | 10.10 | 9.750 | 9.800 | 717,128 | -0.30(-2.97%) |
Jul 31, 2018 | 10.00 | 10.25 | 9.950 | 10.10 | 478,918 | +0.15(+1.51%) |
Jul 30, 2018 | 10.30 | 10.32 | 9.900 | 9.950 | 574,327 | -0.30(-2.93%) |
Jul 27, 2018 | 10.45 | 10.45 | 10.10 | 10.25 | 554,200 | -0.20(-1.91%) |
Jul 26, 2018 | 10.60 | 10.65 | 10.32 | 10.45 | 406,040 | -0.20(-1.88%) |
Jul 25, 2018 | 10.35 | 10.65 | 10.25 | 10.65 | 598,327 | +0.30(+2.90%) |
Jul 24, 2018 | 10.45 | 10.50 | 10.26 | 10.35 | 378,181 | -0.10(-0.96%) |
Jul 23, 2018 | 10.60 | 10.60 | 10.35 | 10.45 | 242,332 | -0.15(-1.42%) |
Jul 20, 2018 | 10.40 | 10.62 | 10.30 | 10.60 | 263,725 | +0.20(+1.92%) |
Jul 19, 2018 | 10.70 | 10.75 | 10.35 | 10.40 | 466,143 | -0.30(-2.80%) |
Jul 18, 2018 | 10.40 | 10.75 | 10.35 | 10.70 | 299,496 | +0.25(+2.39%) |
Jul 17, 2018 | 10.55 | 10.65 | 10.35 | 10.45 | 368,580 | -0.05(-0.48%) |
Jul 16, 2018 | 10.70 | 10.80 | 10.30 | 10.50 | 598,487 | -0.15(-1.41%) |
Jul 13, 2018 | 10.55 | 10.80 | 10.55 | 10.65 | 409,569 | +0.05(+0.47%) |
Jul 12, 2018 | 10.50 | 10.65 | 10.35 | 10.60 | 456,215 | +0.30(+2.91%) |
Jul 11, 2018 | 10.15 | 10.60 | 10.14 | 10.30 | 532,563 | +0.10(+0.98%) |
Jul 10, 2018 | 10.35 | 10.50 | 10.05 | 10.20 | 752,913 | -0.15(-1.45%) |
Jul 09, 2018 | 10.65 | 10.70 | 10.30 | 10.35 | 633,586 | -0.20(-1.90%) |
Jul 06, 2018 | 10.65 | 10.70 | 10.47 | 10.55 | 549,385 | +0.00(+0.00%) |
Jul 05, 2018 | 10.35 | 10.65 | 10.15 | 10.55 | 450,732 | +0.30(+2.93%) |
Jul 03, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.20(+1.99%) | |
Jul 02, 2018 | 10.15 | 10.20 | 9.850 | 10.05 | 687,920 | -0.15(-1.47%) |
Jun 29, 2018 | 10.30 | 10.40 | 9.950 | 10.20 | 579,183 | +0.00(+0.00%) |
Jun 28, 2018 | 10.35 | 10.50 | 10.00 | 10.20 | 716,679 | -0.20(-1.92%) |
Jun 27, 2018 | 10.75 | 10.80 | 10.25 | 10.40 | 679,960 | -0.40(-3.70%) |
Jun 26, 2018 | 10.45 | 11.00 | 10.35 | 10.80 | 610,611 | +0.30(+2.86%) |
Jun 25, 2018 | 10.65 | 10.70 | 10.20 | 10.50 | 619,323 | -0.15(-1.41%) |
Jun 22, 2018 | 10.90 | 10.90 | 10.50 | 10.65 | 1,317,256 | -0.15(-1.39%) |
Jun 21, 2018 | 11.00 | 11.20 | 10.65 | 10.80 | 657,688 | -0.20(-1.82%) |
Jun 20, 2018 | 10.70 | 11.15 | 10.65 | 11.00 | 661,351 | +0.35(+3.29%) |
Jun 19, 2018 | 10.65 | 10.85 | 10.65 | 10.65 | 440,237 | -0.05(-0.47%) |
Jun 18, 2018 | 11.05 | 11.25 | 10.70 | 10.70 | 531,640 | -0.35(-3.17%) |
Jun 15, 2018 | 11.10 | 10.85 | 11.05 | 624,796 | +0.20(+1.84%) | |
Jun 14, 2018 | 10.60 | 10.90 | 10.50 | 10.85 | 399,943 | +0.30(+2.84%) |
Jun 13, 2018 | 10.65 | 10.75 | 10.45 | 10.55 | 286,758 | -0.15(-1.40%) |
Jun 12, 2018 | 10.85 | 11.00 | 10.60 | 10.70 | 281,668 | -0.20(-1.83%) |
Jun 11, 2018 | 10.95 | 11.05 | 10.65 | 10.90 | 346,077 | +0.00(+0.00%) |
Jun 08, 2018 | 10.85 | 11.10 | 10.71 | 10.90 | 458,350 | +0.25(+2.35%) |
Jun 07, 2018 | 10.60 | 10.80 | 10.50 | 10.65 | 291,500 | +0.10(+0.95%) |
Jun 06, 2018 | 10.40 | 10.60 | 10.30 | 10.55 | 345,517 | +0.20(+1.93%) |
Jun 05, 2018 | 10.45 | 10.55 | 10.25 | 10.35 | 455,642 | -0.15(-1.43%) |
Jun 04, 2018 | 10.45 | 10.60 | 10.15 | 10.50 | 1,155,732 | +0.00(+0.00%) |