Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.49 | 10.68 | 10.00 | 10.06 | 99,100 | -0.53(-5.00%) |
May 30, 2019 | 10.91 | 11.07 | 10.32 | 10.59 | 88,455 | -0.30(-2.75%) |
May 29, 2019 | 10.84 | 11.16 | 10.58 | 10.89 | 88,559 | +0.01(+0.09%) |
May 28, 2019 | 11.09 | 11.55 | 10.61 | 10.88 | 97,362 | -0.18(-1.63%) |
May 24, 2019 | 10.98 | 11.27 | 10.70 | 11.06 | 86,000 | +0.14(+1.28%) |
May 23, 2019 | 10.82 | 11.26 | 10.49 | 10.92 | 162,022 | -0.04(-0.36%) |
May 22, 2019 | 10.93 | 11.35 | 10.59 | 10.96 | 125,538 | -0.02(-0.18%) |
May 21, 2019 | 10.61 | 11.28 | 10.39 | 10.98 | 125,996 | +0.37(+3.49%) |
May 20, 2019 | 10.82 | 11.00 | 10.53 | 10.61 | 128,748 | -0.20(-1.85%) |
May 17, 2019 | 10.72 | 11.06 | 10.54 | 10.81 | 158,600 | -0.01(-0.09%) |
May 16, 2019 | 10.83 | 11.08 | 10.70 | 10.82 | 152,622 | +0.02(+0.19%) |
May 15, 2019 | 10.51 | 10.97 | 10.47 | 10.80 | 195,969 | +0.10(+0.93%) |
May 14, 2019 | 10.48 | 10.89 | 10.38 | 10.70 | 123,435 | +0.26(+2.49%) |
May 13, 2019 | 10.47 | 10.96 | 10.20 | 10.44 | 155,096 | -0.23(-2.16%) |
May 10, 2019 | 11.28 | 11.28 | 10.53 | 10.67 | 345,500 | -0.18(-1.66%) |
May 09, 2019 | 10.02 | 11.27 | 9.880 | 10.85 | 401,357 | +1.31(+13.73%) |
May 08, 2019 | 10.01 | 10.81 | 9.440 | 9.540 | 541,284 | +0.56(+6.24%) |
May 07, 2019 | 10.00 | 10.39 | 8.880 | 8.980 | 186,835 | -1.12(-11.09%) |
May 06, 2019 | 10.01 | 10.39 | 10.01 | 10.10 | 176,465 | -0.16(-1.56%) |
May 03, 2019 | 10.09 | 10.35 | 9.990 | 10.26 | 76,800 | +0.21(+2.09%) |
May 02, 2019 | 10.06 | 10.14 | 9.670 | 10.05 | 50,326 | -0.03(-0.30%) |
May 01, 2019 | 10.30 | 10.42 | 9.960 | 10.08 | 46,732 | -0.25(-2.42%) |
Apr 30, 2019 | 10.32 | 10.60 | 10.07 | 10.33 | 72,192 | -0.04(-0.39%) |
Apr 29, 2019 | 10.01 | 10.56 | 9.973 | 10.37 | 181,062 | +0.36(+3.60%) |
Apr 26, 2019 | 9.990 | 10.24 | 9.800 | 10.01 | 45,300 | +0.02(+0.20%) |
Apr 25, 2019 | 9.750 | 10.14 | 9.700 | 9.990 | 57,065 | +0.22(+2.25%) |
Apr 24, 2019 | 9.870 | 10.47 | 9.710 | 9.770 | 92,154 | -0.07(-0.71%) |
Apr 23, 2019 | 10.30 | 10.40 | 9.610 | 9.840 | 129,584 | -0.45(-4.37%) |
Apr 22, 2019 | 10.44 | 10.53 | 10.18 | 10.29 | 99,941 | -0.18(-1.72%) |
Apr 18, 2019 | 10.45 | 10.70 | 10.42 | 10.47 | 75,000 | +0.03(+0.29%) |
Apr 17, 2019 | 10.50 | 10.58 | 10.24 | 10.44 | 173,759 | -0.08(-0.76%) |
Apr 16, 2019 | 10.65 | 10.99 | 10.45 | 10.52 | 92,204 | -0.14(-1.31%) |
Apr 15, 2019 | 11.18 | 11.18 | 10.56 | 10.66 | 149,691 | -0.45(-4.05%) |
Apr 12, 2019 | 11.52 | 11.52 | 11.02 | 11.11 | 101,900 | -0.40(-3.48%) |
Apr 11, 2019 | 12.00 | 12.00 | 11.42 | 11.51 | 110,850 | -0.52(-4.32%) |
Apr 10, 2019 | 12.05 | 12.19 | 11.80 | 12.03 | 212,852 | -0.05(-0.41%) |
Apr 09, 2019 | 12.27 | 12.58 | 12.00 | 12.08 | 159,214 | -0.23(-1.87%) |
Apr 08, 2019 | 12.98 | 12.98 | 12.13 | 12.31 | 179,991 | -0.65(-5.02%) |
Apr 05, 2019 | 12.93 | 13.14 | 12.78 | 12.96 | 176,000 | +0.02(+0.15%) |
Apr 04, 2019 | 12.60 | 13.14 | 12.55 | 12.94 | 149,075 | +0.29(+2.29%) |
Apr 03, 2019 | 12.24 | 12.71 | 12.14 | 12.65 | 315,423 | +0.43(+3.52%) |
Apr 02, 2019 | 12.66 | 12.79 | 12.18 | 12.22 | 439,737 | -0.45(-3.55%) |
Apr 01, 2019 | 12.61 | 12.91 | 12.41 | 12.67 | 214,221 | +0.10(+0.80%) |
Mar 29, 2019 | 12.40 | 13.00 | 12.32 | 12.57 | 239,700 | +0.25(+2.03%) |
Mar 28, 2019 | 13.29 | 13.53 | 12.18 | 12.32 | 299,788 | -0.96(-7.23%) |
Mar 27, 2019 | 13.69 | 13.92 | 12.62 | 13.28 | 216,610 | -0.49(-3.56%) |
Mar 26, 2019 | 13.30 | 13.86 | 13.06 | 13.77 | 250,539 | +0.56(+4.24%) |
Mar 25, 2019 | 13.72 | 14.36 | 12.51 | 13.21 | 451,327 | -0.53(-3.86%) |
Mar 22, 2019 | 13.30 | 14.00 | 13.10 | 13.74 | 303,900 | +0.44(+3.31%) |
Mar 21, 2019 | 13.14 | 13.39 | 12.92 | 13.30 | 284,567 | +0.14(+1.06%) |
Mar 20, 2019 | 13.03 | 13.20 | 12.88 | 13.16 | 255,514 | +0.12(+0.92%) |
Mar 19, 2019 | 12.11 | 13.10 | 12.11 | 13.04 | 244,448 | +0.86(+7.06%) |
Mar 18, 2019 | 11.52 | 12.31 | 11.52 | 12.18 | 425,591 | +0.66(+5.73%) |
Mar 15, 2019 | 9.950 | 11.54 | 9.950 | 11.52 | 416,500 | +1.45(+14.40%) |
Mar 14, 2019 | 9.450 | 10.39 | 9.417 | 10.07 | 246,174 | +0.64(+6.79%) |
Mar 13, 2019 | 9.100 | 9.550 | 8.970 | 9.430 | 243,006 | -0.14(-1.46%) |
Mar 12, 2019 | 9.420 | 9.770 | 9.270 | 9.570 | 180,549 | +0.15(+1.59%) |
Mar 11, 2019 | 9.190 | 9.790 | 9.050 | 9.420 | 131,478 | +0.29(+3.18%) |
Mar 08, 2019 | 8.950 | 9.420 | 8.950 | 9.130 | 101,000 | +0.18(+2.01%) |
Mar 07, 2019 | 8.950 | 9.040 | 8.780 | 8.950 | 89,621 | +0.04(+0.45%) |
Mar 06, 2019 | 8.960 | 9.010 | 8.800 | 8.910 | 94,750 | -0.09(-1.00%) |
Mar 05, 2019 | 8.850 | 9.045 | 8.659 | 9.000 | 116,088 | +0.18(+2.04%) |
Mar 04, 2019 | 8.500 | 8.900 | 8.350 | 8.820 | 162,066 | +0.43(+5.13%) |
Mar 01, 2019 | 8.030 | 8.600 | 8.030 | 8.390 | 199,900 | +0.37(+4.61%) |
Feb 28, 2019 | 8.180 | 8.290 | 7.720 | 8.020 | 342,538 | -0.27(-3.26%) |
Feb 27, 2019 | 8.020 | 8.330 | 7.900 | 8.290 | 80,874 | +0.25(+3.11%) |
Feb 26, 2019 | 8.060 | 8.190 | 8.020 | 8.040 | 68,473 | -0.06(-0.74%) |
Feb 25, 2019 | 8.100 | 8.280 | 7.910 | 8.100 | 51,766 | +0.07(+0.87%) |
Feb 22, 2019 | 7.610 | 8.130 | 7.550 | 8.030 | 77,500 | +0.71(+9.70%) |
Feb 21, 2019 | 7.120 | 7.470 | 7.080 | 7.320 | 89,870 | +0.16(+2.23%) |
Feb 20, 2019 | 7.400 | 7.560 | 7.100 | 7.160 | 95,718 | -0.24(-3.24%) |
Feb 19, 2019 | 7.240 | 7.440 | 7.130 | 7.400 | 53,610 | +0.05(+0.68%) |
Feb 15, 2019 | 7.420 | 7.490 | 7.160 | 7.350 | 51,200 | -0.07(-0.94%) |
Feb 14, 2019 | 7.120 | 7.500 | 7.120 | 7.420 | 57,042 | +0.23(+3.20%) |
Feb 13, 2019 | 7.400 | 7.400 | 7.065 | 7.190 | 83,798 | -0.22(-2.97%) |
Feb 12, 2019 | 7.490 | 7.725 | 7.360 | 7.410 | 93,311 | -0.07(-0.94%) |
Feb 11, 2019 | 7.080 | 7.500 | 6.975 | 7.480 | 67,459 | +0.38(+5.35%) |
Feb 08, 2019 | 7.050 | 7.240 | 6.950 | 7.100 | 62,900 | +0.05(+0.71%) |
Feb 07, 2019 | 7.760 | 7.760 | 7.000 | 7.050 | 107,689 | -0.73(-9.38%) |
Feb 06, 2019 | 7.710 | 8.325 | 7.650 | 7.780 | 180,846 | -0.59(-7.05%) |
Feb 05, 2019 | 8.390 | 8.580 | 8.210 | 8.370 | 61,859 | +0.05(+0.60%) |
Feb 04, 2019 | 8.430 | 8.732 | 8.215 | 8.320 | 81,397 | -0.12(-1.42%) |
Feb 01, 2019 | 8.140 | 8.510 | 8.090 | 8.440 | 182,600 | +0.29(+3.56%) |
Jan 31, 2019 | 8.140 | 8.370 | 8.070 | 8.150 | 131,944 | +0.06(+0.74%) |
Jan 30, 2019 | 8.100 | 8.160 | 7.880 | 8.090 | 149,730 | +0.02(+0.25%) |
Jan 29, 2019 | 8.040 | 8.200 | 7.970 | 8.070 | 332,512 | -0.01(-0.12%) |
Jan 28, 2019 | 7.930 | 8.190 | 7.880 | 8.080 | 201,157 | +0.08(+1.00%) |
Jan 25, 2019 | 8.040 | 8.130 | 7.820 | 8.000 | 76,300 | +0.19(+2.43%) |
Jan 24, 2019 | 8.010 | 8.200 | 7.710 | 7.810 | 57,252 | -0.27(-3.34%) |
Jan 23, 2019 | 8.000 | 8.400 | 7.825 | 8.080 | 139,934 | +0.11(+1.38%) |
Jan 22, 2019 | 8.040 | 8.260 | 7.950 | 7.970 | 126,353 | -0.18(-2.21%) |
Jan 18, 2019 | 8.000 | 8.500 | 7.900 | 8.150 | 169,800 | +0.19(+2.39%) |
Jan 17, 2019 | 7.260 | 8.270 | 7.260 | 7.960 | 275,546 | +0.68(+9.34%) |
Jan 16, 2019 | 7.390 | 7.910 | 7.190 | 7.280 | 206,782 | -0.10(-1.36%) |
Jan 15, 2019 | 7.150 | 7.510 | 6.940 | 7.380 | 247,459 | +0.28(+3.94%) |
Jan 14, 2019 | 7.270 | 7.350 | 6.831 | 7.100 | 139,720 | -0.25(-3.40%) |
Jan 11, 2019 | 7.150 | 7.410 | 7.050 | 7.350 | 248,700 | +0.13(+1.80%) |
Jan 10, 2019 | 6.980 | 7.380 | 6.980 | 7.220 | 84,641 | +0.15(+2.12%) |
Jan 09, 2019 | 7.080 | 7.350 | 7.000 | 7.070 | 113,225 | -0.05(-0.70%) |
Jan 08, 2019 | 7.190 | 7.310 | 6.910 | 7.120 | 55,072 | -0.04(-0.56%) |
Jan 07, 2019 | 6.790 | 7.600 | 6.790 | 7.160 | 78,841 | +0.22(+3.17%) |
Jan 04, 2019 | 6.550 | 7.160 | 6.380 | 6.940 | 128,600 | +0.44(+6.77%) |
Jan 03, 2019 | 6.820 | 7.000 | 6.450 | 6.500 | 71,866 | -0.39(-5.66%) |
Jan 02, 2019 | 6.610 | 7.120 | 6.610 | 6.890 | 81,077 | +0.16(+2.38%) |
Dec 31, 2018 | 6.420 | 6.930 | 6.420 | 6.730 | 96,000 | +0.37(+5.82%) |
Dec 28, 2018 | 6.360 | 6.510 | 6.280 | 6.360 | 43,800 | +0.05(+0.79%) |
Dec 27, 2018 | 6.320 | 6.590 | 6.230 | 6.310 | 37,573 | -0.06(-0.94%) |
Dec 26, 2018 | 6.690 | 6.690 | 6.280 | 6.370 | 67,481 | -0.27(-4.07%) |
Dec 24, 2018 | 6.570 | 6.810 | 6.570 | 6.640 | 37,900 | -0.03(-0.45%) |
Dec 21, 2018 | 6.850 | 6.950 | 6.630 | 6.670 | 125,000 | -0.24(-3.47%) |
Dec 20, 2018 | 6.550 | 6.920 | 6.445 | 6.910 | 88,710 | +0.25(+3.75%) |
Dec 19, 2018 | 6.980 | 7.054 | 6.600 | 6.660 | 133,329 | -0.42(-5.93%) |
Dec 18, 2018 | 6.790 | 7.120 | 6.630 | 7.080 | 93,798 | +0.24(+3.51%) |
Dec 17, 2018 | 6.890 | 7.100 | 6.700 | 6.840 | 107,713 | -0.05(-0.73%) |
Dec 14, 2018 | 6.610 | 6.960 | 6.610 | 6.890 | 37,100 | +0.06(+0.88%) |
Dec 13, 2018 | 7.040 | 7.090 | 6.820 | 6.830 | 39,480 | -0.16(-2.29%) |
Dec 12, 2018 | 6.760 | 7.140 | 6.760 | 6.990 | 21,820 | +0.28(+4.17%) |
Dec 11, 2018 | 7.130 | 7.450 | 6.700 | 6.710 | 116,588 | -0.25(-3.59%) |
Dec 10, 2018 | 6.610 | 7.000 | 6.610 | 6.960 | 109,067 | +0.23(+3.42%) |
Dec 07, 2018 | 6.560 | 7.200 | 6.560 | 6.730 | 105,700 | -0.04(-0.59%) |
Dec 06, 2018 | 6.610 | 7.005 | 6.560 | 6.770 | 95,991 | +0.40(+6.28%) |
Dec 04, 2018 | 6.580 | 6.640 | 6.180 | 6.370 | 122,400 | +0.05(+0.79%) |
Dec 03, 2018 | 6.780 | 6.780 | 6.220 | 6.320 | 77,085 | -0.15(-2.32%) |
Nov 30, 2018 | 6.640 | 6.860 | 6.320 | 6.470 | 250,000 | -0.06(-0.92%) |
Nov 29, 2018 | 6.440 | 6.780 | 6.260 | 6.530 | 298,657 | +0.23(+3.65%) |
Nov 28, 2018 | 6.420 | 6.450 | 5.493 | 6.300 | 778,532 | -0.69(-9.87%) |
Nov 27, 2018 | 7.070 | 7.360 | 6.990 | 6.990 | 68,456 | -0.22(-3.05%) |
Nov 26, 2018 | 7.330 | 7.440 | 7.070 | 7.210 | 42,842 | -0.11(-1.50%) |
Nov 23, 2018 | 7.150 | 7.370 | 7.100 | 7.320 | 19,900 | +0.24(+3.39%) |
Nov 21, 2018 | 7.080 | 7.080 | 7.080 | 0 | -0.35(-4.71%) | |
Nov 20, 2018 | 7.850 | 7.940 | 7.420 | 7.430 | 29,911 | -0.44(-5.59%) |
Nov 19, 2018 | 8.680 | 9.190 | 7.870 | 7.870 | 57,552 | -0.90(-10.26%) |
Nov 16, 2018 | 8.390 | 9.050 | 8.320 | 8.770 | 64,900 | +0.28(+3.30%) |
Nov 15, 2018 | 8.080 | 9.360 | 8.080 | 8.490 | 85,488 | +0.36(+4.43%) |
Nov 14, 2018 | 8.500 | 8.500 | 7.840 | 8.130 | 41,718 | -0.21(-2.52%) |
Nov 13, 2018 | 9.310 | 9.790 | 7.950 | 8.340 | 141,251 | -1.03(-10.99%) |
Nov 12, 2018 | 9.700 | 10.15 | 9.150 | 9.370 | 232,253 | -0.33(-3.40%) |
Nov 09, 2018 | 9.200 | 9.850 | 9.020 | 9.700 | 115,400 | +0.43(+4.64%) |
Nov 08, 2018 | 8.790 | 9.400 | 8.660 | 9.270 | 146,312 | +0.22(+2.43%) |
Nov 07, 2018 | 8.530 | 9.130 | 8.145 | 9.050 | 148,859 | +0.36(+4.14%) |
Nov 06, 2018 | 7.940 | 8.917 | 7.940 | 8.690 | 58,267 | +0.76(+9.58%) |
Nov 05, 2018 | 8.100 | 8.100 | 7.870 | 7.930 | 18,335 | -0.14(-1.73%) |
Nov 02, 2018 | 8.080 | 8.720 | 7.700 | 8.070 | 73,000 | +0.03(+0.37%) |
Nov 01, 2018 | 8.030 | 8.490 | 7.920 | 8.040 | 65,255 | +0.05(+0.63%) |
Oct 31, 2018 | 7.950 | 8.140 | 7.780 | 7.990 | 45,224 | +0.14(+1.78%) |
Oct 30, 2018 | 8.020 | 8.079 | 7.720 | 7.850 | 33,611 | -0.17(-2.12%) |
Oct 29, 2018 | 8.290 | 8.290 | 7.620 | 8.020 | 77,045 | -0.13(-1.60%) |
Oct 26, 2018 | 8.130 | 8.150 | 7.810 | 8.150 | 58,700 | -0.12(-1.45%) |
Oct 25, 2018 | 8.070 | 8.330 | 8.010 | 8.270 | 61,126 | +0.26(+3.25%) |
Oct 24, 2018 | 8.330 | 8.750 | 8.000 | 8.010 | 91,197 | -0.39(-4.64%) |
Oct 23, 2018 | 7.920 | 8.713 | 7.900 | 8.400 | 158,845 | +0.36(+4.48%) |
Oct 22, 2018 | 8.680 | 9.203 | 8.000 | 8.040 | 77,423 | -0.61(-7.05%) |
Oct 19, 2018 | 8.960 | 8.960 | 8.450 | 8.650 | 51,200 | -0.17(-1.93%) |
Oct 18, 2018 | 9.120 | 9.450 | 8.670 | 8.820 | 54,168 | -0.34(-3.71%) |
Oct 17, 2018 | 9.550 | 9.640 | 8.810 | 9.160 | 120,582 | -0.38(-3.98%) |
Oct 16, 2018 | 9.170 | 9.790 | 8.840 | 9.540 | 71,348 | +0.40(+4.38%) |
Oct 15, 2018 | 8.790 | 9.940 | 8.650 | 9.140 | 91,363 | +0.37(+4.22%) |
Oct 12, 2018 | 9.120 | 9.160 | 8.500 | 8.770 | 39,200 | -0.22(-2.45%) |
Oct 11, 2018 | 9.440 | 9.440 | 8.950 | 8.990 | 71,911 | -0.41(-4.36%) |
Oct 10, 2018 | 9.430 | 9.540 | 9.190 | 9.400 | 84,915 | -0.15(-1.57%) |
Oct 09, 2018 | 9.390 | 9.880 | 9.320 | 9.550 | 76,244 | +0.14(+1.49%) |
Oct 08, 2018 | 9.230 | 9.540 | 9.140 | 9.410 | 91,298 | +0.16(+1.73%) |
Oct 05, 2018 | 9.410 | 9.980 | 9.150 | 9.250 | 68,200 | -0.18(-1.91%) |
Oct 04, 2018 | 10.44 | 10.44 | 9.370 | 9.430 | 84,154 | -1.01(-9.67%) |
Oct 03, 2018 | 10.09 | 10.50 | 9.800 | 10.44 | 252,762 | +0.34(+3.37%) |
Oct 02, 2018 | 10.08 | 10.20 | 9.660 | 10.10 | 145,914 | -0.02(-0.20%) |
Oct 01, 2018 | 10.39 | 10.43 | 9.940 | 10.12 | 144,701 | -0.17(-1.65%) |
Sep 28, 2018 | 10.04 | 10.46 | 9.740 | 10.29 | 121,900 | +0.05(+0.49%) |
Sep 27, 2018 | 9.500 | 11.20 | 9.500 | 10.24 | 940,220 | +1.36(+15.32%) |
Sep 26, 2018 | 8.900 | 8.980 | 8.810 | 8.880 | 64,210 | +0.01(+0.11%) |
Sep 25, 2018 | 8.700 | 8.990 | 8.700 | 8.870 | 34,819 | +0.18(+2.07%) |
Sep 24, 2018 | 8.570 | 8.790 | 8.475 | 8.690 | 61,477 | +0.08(+0.93%) |
Sep 21, 2018 | 8.380 | 8.655 | 8.370 | 8.610 | 56,600 | +0.21(+2.50%) |
Sep 20, 2018 | 8.240 | 8.470 | 8.150 | 8.400 | 56,327 | +0.15(+1.82%) |
Sep 19, 2018 | 8.270 | 8.680 | 8.170 | 8.250 | 61,321 | +0.08(+0.98%) |
Sep 18, 2018 | 8.550 | 8.550 | 8.100 | 8.170 | 101,490 | -0.34(-4.00%) |
Sep 17, 2018 | 8.350 | 8.600 | 8.100 | 8.510 | 116,919 | +0.30(+3.65%) |
Sep 14, 2018 | 8.410 | 8.540 | 8.070 | 8.210 | 239,000 | -0.22(-2.61%) |
Sep 13, 2018 | 8.850 | 8.920 | 8.360 | 8.430 | 96,904 | -0.37(-4.20%) |
Sep 12, 2018 | 8.990 | 9.150 | 8.550 | 8.800 | 161,407 | -0.20(-2.22%) |
Sep 11, 2018 | 8.900 | 9.330 | 8.850 | 9.000 | 215,341 | +0.28(+3.21%) |
Sep 10, 2018 | 9.090 | 9.090 | 8.553 | 8.720 | 116,648 | -0.34(-3.75%) |
Sep 07, 2018 | 9.080 | 9.240 | 8.900 | 9.060 | 80,000 | -0.05(-0.55%) |
Sep 06, 2018 | 9.400 | 9.450 | 9.040 | 9.110 | 94,355 | -0.36(-3.80%) |
Sep 05, 2018 | 9.490 | 9.930 | 9.380 | 9.470 | 104,396 | -0.04(-0.42%) |
Sep 04, 2018 | 9.600 | 9.860 | 9.410 | 9.510 | 183,880 | -0.12(-1.25%) |
Aug 31, 2018 | 9.630 | 9.630 | 9.630 | 0 | -0.66(-6.41%) | |
Aug 30, 2018 | 9.920 | 10.50 | 9.830 | 10.29 | 186,430 | +0.35(+3.52%) |
Aug 29, 2018 | 10.06 | 10.10 | 9.800 | 9.940 | 73,444 | -0.14(-1.39%) |
Aug 28, 2018 | 10.07 | 10.18 | 9.905 | 10.08 | 58,321 | -0.03(-0.30%) |
Aug 27, 2018 | 10.00 | 10.34 | 9.920 | 10.11 | 90,856 | +0.17(+1.71%) |
Aug 24, 2018 | 9.810 | 10.14 | 9.690 | 9.940 | 75,300 | +0.10(+1.02%) |
Aug 23, 2018 | 9.980 | 10.34 | 9.720 | 9.840 | 548,569 | -0.16(-1.60%) |
Aug 22, 2018 | 9.720 | 10.11 | 9.700 | 10.00 | 175,313 | +0.36(+3.73%) |
Aug 21, 2018 | 9.130 | 9.770 | 9.090 | 9.640 | 99,009 | +0.58(+6.40%) |
Aug 20, 2018 | 9.050 | 9.130 | 8.810 | 9.060 | 122,633 | +0.19(+2.14%) |
Aug 17, 2018 | 9.040 | 9.040 | 8.350 | 8.870 | 98,700 | -0.18(-1.99%) |
Aug 16, 2018 | 8.580 | 9.080 | 8.410 | 9.050 | 101,090 | +0.47(+5.48%) |
Aug 15, 2018 | 8.310 | 8.920 | 8.170 | 8.580 | 241,092 | +0.27(+3.25%) |
Aug 14, 2018 | 9.590 | 9.620 | 8.150 | 8.310 | 376,367 | -1.27(-13.26%) |
Aug 13, 2018 | 10.48 | 10.61 | 9.510 | 9.580 | 184,893 | -0.83(-7.97%) |
Aug 10, 2018 | 11.43 | 11.54 | 10.13 | 10.41 | 285,700 | -0.85(-7.55%) |
Aug 09, 2018 | 11.04 | 11.90 | 10.84 | 11.26 | 863,778 | +0.34(+3.11%) |
Aug 08, 2018 | 10.12 | 11.52 | 10.11 | 10.92 | 477,546 | -0.07(-0.64%) |
Aug 07, 2018 | 10.49 | 11.90 | 10.03 | 10.99 | 1,753,137 | -0.13(-1.17%) |
Aug 06, 2018 | 7.610 | 11.50 | 7.600 | 11.12 | 5,198,596 | +4.11(+58.63%) |
Aug 03, 2018 | 6.960 | 7.060 | 6.810 | 7.010 | 94,200 | +0.03(+0.43%) |
Aug 02, 2018 | 7.010 | 7.500 | 6.860 | 6.980 | 50,613 | -0.04(-0.57%) |
Aug 01, 2018 | 6.940 | 7.220 | 6.830 | 7.020 | 92,232 | +0.10(+1.45%) |
Jul 31, 2018 | 6.990 | 7.060 | 6.850 | 6.920 | 81,232 | -0.05(-0.72%) |
Jul 30, 2018 | 7.100 | 7.380 | 6.870 | 6.970 | 126,739 | -0.17(-2.38%) |
Jul 27, 2018 | 7.270 | 7.680 | 7.010 | 7.140 | 61,900 | -0.12(-1.65%) |
Jul 26, 2018 | 7.100 | 7.390 | 6.930 | 7.260 | 384,964 | +0.11(+1.54%) |
Jul 25, 2018 | 7.190 | 7.350 | 7.090 | 7.150 | 129,816 | -0.05(-0.69%) |
Jul 24, 2018 | 7.710 | 7.900 | 7.080 | 7.200 | 121,219 | -0.55(-7.10%) |
Jul 23, 2018 | 7.890 | 7.979 | 7.610 | 7.750 | 96,199 | -0.14(-1.77%) |
Jul 20, 2018 | 7.900 | 8.065 | 7.728 | 7.890 | 77,269 | -0.03(-0.38%) |
Jul 19, 2018 | 7.810 | 8.000 | 7.800 | 7.920 | 52,351 | +0.10(+1.28%) |
Jul 18, 2018 | 8.000 | 7.870 | 7.690 | 7.820 | 124,992 | -0.05(-0.64%) |
Jul 17, 2018 | 7.570 | 7.960 | 7.510 | 7.870 | 95,176 | +0.34(+4.52%) |
Jul 16, 2018 | 7.470 | 7.830 | 7.270 | 7.530 | 146,138 | +0.08(+1.07%) |
Jul 13, 2018 | 7.430 | 7.550 | 7.430 | 7.450 | 82,905 | +0.02(+0.27%) |
Jul 12, 2018 | 7.500 | 7.560 | 7.210 | 7.430 | 127,643 | -0.04(-0.54%) |
Jul 11, 2018 | 7.540 | 7.790 | 7.260 | 7.470 | 128,268 | -0.11(-1.45%) |
Jul 10, 2018 | 7.120 | 7.690 | 7.090 | 7.580 | 158,802 | +0.49(+6.91%) |
Jul 09, 2018 | 7.010 | 7.130 | 6.870 | 7.090 | 123,723 | +0.10(+1.43%) |
Jul 06, 2018 | 7.020 | 7.100 | 6.940 | 6.990 | 100,419 | -0.02(-0.29%) |
Jul 05, 2018 | 7.160 | 6.900 | 7.010 | 170,244 | -0.12(-1.68%) | |
Jul 03, 2018 | 7.130 | 7.130 | 7.130 | 0 | +0.31(+4.55%) | |
Jul 02, 2018 | 6.690 | 6.820 | 6.570 | 6.820 | 151,967 | +0.10(+1.49%) |
Jun 29, 2018 | 6.750 | 7.060 | 6.640 | 6.720 | 448,297 | +0.00(+0.00%) |
Jun 28, 2018 | 6.760 | 7.000 | 6.640 | 6.720 | 256,690 | -0.03(-0.44%) |
Jun 27, 2018 | 7.160 | 7.200 | 6.690 | 6.750 | 232,643 | -0.42(-5.86%) |
Jun 26, 2018 | 6.940 | 7.250 | 6.780 | 7.170 | 211,995 | +0.20(+2.87%) |
Jun 25, 2018 | 6.910 | 6.990 | 6.695 | 6.970 | 225,291 | +0.12(+1.75%) |
Jun 22, 2018 | 6.870 | 6.980 | 6.720 | 6.850 | 1,291,723 | -0.01(-0.15%) |
Jun 21, 2018 | 7.120 | 7.120 | 6.820 | 6.860 | 432,097 | -0.23(-3.24%) |
Jun 20, 2018 | 7.340 | 7.490 | 6.980 | 7.090 | 265,117 | -0.25(-3.41%) |
Jun 19, 2018 | 7.210 | 7.490 | 7.120 | 7.340 | 194,150 | +0.09(+1.24%) |
Jun 18, 2018 | 7.110 | 7.410 | 6.981 | 7.250 | 146,620 | +0.09(+1.26%) |
Jun 15, 2018 | 7.360 | 7.060 | 7.160 | 200,360 | +0.10(+1.42%) | |
Jun 14, 2018 | 6.800 | 7.090 | 6.755 | 7.060 | 197,974 | +0.26(+3.82%) |
Jun 13, 2018 | 7.090 | 7.090 | 6.730 | 6.800 | 217,603 | -0.25(-3.55%) |
Jun 12, 2018 | 7.190 | 7.330 | 7.000 | 7.050 | 193,125 | -0.16(-2.22%) |
Jun 11, 2018 | 7.170 | 7.250 | 7.040 | 7.210 | 114,974 | +0.06(+0.84%) |
Jun 08, 2018 | 7.160 | 7.280 | 6.880 | 7.150 | 180,501 | +0.02(+0.28%) |
Jun 07, 2018 | 7.250 | 7.440 | 7.020 | 7.130 | 240,922 | -0.17(-2.33%) |
Jun 06, 2018 | 6.990 | 7.440 | 6.410 | 7.300 | 395,154 | +0.01(+0.14%) |
Jun 05, 2018 | 6.950 | 7.360 | 6.950 | 7.290 | 373,770 | +0.29(+4.14%) |
Jun 04, 2018 | 7.180 | 7.250 | 6.920 | 7.000 | 201,561 | -0.13(-1.82%) |