Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.040 | 5.317 | 4.974 | 5.130 | 29,357 | +0.16(+3.21%) |
Jun 27, 2019 | 5.075 | 5.352 | 4.970 | 4.970 | 12,691 | -0.07(-1.39%) |
Jun 26, 2019 | 5.460 | 5.460 | 5.040 | 5.040 | 8,635 | -0.21(-4.00%) |
Jun 25, 2019 | 5.460 | 5.600 | 5.072 | 5.250 | 22,949 | -0.21(-3.85%) |
Jun 24, 2019 | 5.674 | 5.740 | 5.390 | 5.460 | 15,820 | -0.03(-0.51%) |
Jun 21, 2019 | 5.267 | 5.823 | 5.265 | 5.488 | 208,207 | +0.11(+1.95%) |
Jun 20, 2019 | 5.180 | 5.571 | 5.110 | 5.383 | 23,110 | +0.20(+3.95%) |
Jun 19, 2019 | 4.969 | 5.320 | 4.760 | 5.179 | 49,014 | +0.28(+5.69%) |
Jun 18, 2019 | 4.760 | 5.040 | 4.760 | 4.900 | 46,976 | +0.04(+0.84%) |
Jun 17, 2019 | 5.320 | 5.320 | 4.341 | 4.859 | 58,002 | -0.46(-8.63%) |
Jun 14, 2019 | 5.600 | 5.880 | 5.180 | 5.319 | 147,621 | -0.42(-7.32%) |
Jun 13, 2019 | 5.180 | 5.600 | 5.047 | 5.739 | 188,763 | +0.42(+7.90%) |
Jun 12, 2019 | 5.405 | 5.405 | 5.068 | 5.319 | 12,114 | -0.07(-1.32%) |
Jun 11, 2019 | 5.530 | 5.530 | 5.180 | 5.390 | 49,345 | -0.08(-1.53%) |
Jun 10, 2019 | 5.348 | 5.634 | 5.334 | 5.474 | 7,627 | +0.01(+0.26%) |
Jun 07, 2019 | 5.460 | 5.711 | 5.391 | 5.460 | 8,085 | +0.01(+0.10%) |
Jun 06, 2019 | 5.533 | 5.748 | 5.390 | 5.454 | 6,369 | +0.04(+0.78%) |
Jun 05, 2019 | 5.676 | 5.865 | 5.390 | 5.412 | 11,689 | -0.26(-4.64%) |
Jun 04, 2019 | 5.468 | 6.370 | 5.320 | 5.676 | 12,424 | +0.08(+1.35%) |
Jun 03, 2019 | 6.020 | 6.300 | 5.320 | 5.600 | 36,425 | -0.45(-7.41%) |
May 31, 2019 | 5.838 | 6.615 | 5.771 | 6.048 | 40,085 | +0.07(+1.17%) |
May 30, 2019 | 5.880 | 6.153 | 5.740 | 5.978 | 4,284 | +0.10(+1.67%) |
May 29, 2019 | 6.104 | 6.104 | 5.757 | 5.880 | 6,695 | -0.27(-4.33%) |
May 28, 2019 | 5.908 | 6.160 | 5.880 | 6.146 | 4,327 | -0.01(-0.11%) |
May 24, 2019 | 6.160 | 6.300 | 5.880 | 6.153 | 8,100 | +0.09(+1.50%) |
May 23, 2019 | 6.413 | 6.524 | 6.038 | 6.062 | 10,286 | -0.38(-5.97%) |
May 22, 2019 | 6.300 | 6.605 | 6.300 | 6.447 | 16,636 | -0.01(-0.13%) |
May 21, 2019 | 6.300 | 6.580 | 6.300 | 6.455 | 5,427 | +0.16(+2.47%) |
May 20, 2019 | 6.440 | 6.580 | 6.160 | 6.300 | 10,504 | -0.20(-3.10%) |
May 17, 2019 | 6.300 | 6.580 | 6.300 | 6.502 | 10,464 | +0.06(+0.96%) |
May 16, 2019 | 6.580 | 6.720 | 6.440 | 6.440 | 18,005 | -0.18(-2.71%) |
May 15, 2019 | 6.874 | 6.874 | 6.405 | 6.619 | 21,443 | -0.35(-5.06%) |
May 14, 2019 | 7.308 | 7.699 | 6.300 | 6.972 | 49,890 | -0.46(-6.21%) |
May 13, 2019 | 7.700 | 7.711 | 7.393 | 7.434 | 6,263 | -0.07(-0.88%) |
May 10, 2019 | 7.784 | 8.162 | 7.140 | 7.500 | 19,000 | -0.27(-3.48%) |
May 09, 2019 | 8.400 | 8.401 | 7.770 | 7.770 | 18,485 | -0.35(-4.31%) |
May 08, 2019 | 8.120 | 8.260 | 8.120 | 8.120 | 4,587 | -0.06(-0.72%) |
May 07, 2019 | 8.204 | 8.652 | 8.121 | 8.179 | 9,294 | -0.17(-2.08%) |
May 06, 2019 | 8.663 | 8.663 | 8.121 | 8.352 | 8,715 | -0.33(-3.79%) |
May 03, 2019 | 8.415 | 8.820 | 8.415 | 8.681 | 6,271 | +0.14(+1.66%) |
May 02, 2019 | 8.820 | 8.820 | 8.120 | 8.540 | 19,428 | -0.23(-2.65%) |
May 01, 2019 | 8.919 | 9.240 | 8.684 | 8.772 | 43,357 | +0.08(+0.90%) |
Apr 30, 2019 | 9.310 | 9.467 | 8.400 | 8.694 | 58,227 | -0.69(-7.31%) |
Apr 29, 2019 | 9.800 | 10.08 | 9.100 | 9.380 | 40,676 | -0.14(-1.47%) |
Apr 26, 2019 | 8.960 | 9.869 | 8.726 | 9.520 | 54,892 | +0.56(+6.25%) |
Apr 25, 2019 | 8.540 | 9.380 | 8.260 | 8.960 | 76,822 | +0.84(+10.34%) |
Apr 24, 2019 | 8.053 | 8.330 | 7.700 | 8.120 | 7,608 | +0.14(+1.75%) |
Apr 23, 2019 | 7.840 | 8.400 | 7.700 | 7.980 | 24,604 | -0.14(-1.72%) |
Apr 22, 2019 | 7.420 | 8.540 | 7.280 | 8.120 | 81,468 | +0.45(+5.84%) |
Apr 18, 2019 | 7.476 | 7.837 | 7.452 | 7.672 | 3,592 | +0.11(+1.46%) |
Apr 17, 2019 | 7.980 | 7.980 | 7.434 | 7.561 | 12,970 | -0.14(-1.80%) |
Apr 16, 2019 | 7.420 | 7.980 | 7.280 | 7.700 | 34,311 | +0.00(+0.00%) |
Apr 15, 2019 | 7.421 | 7.700 | 7.178 | 7.700 | 10,469 | +0.45(+6.18%) |
Apr 12, 2019 | 7.419 | 7.560 | 7.252 | 7.252 | 12,671 | -0.31(-4.07%) |
Apr 11, 2019 | 7.280 | 7.560 | 7.070 | 7.560 | 24,391 | +0.00(+0.00%) |
Apr 10, 2019 | 7.280 | 7.980 | 7.140 | 7.560 | 60,286 | +0.14(+1.93%) |
Apr 09, 2019 | 7.560 | 7.700 | 7.210 | 7.417 | 10,649 | -0.14(-1.89%) |
Apr 08, 2019 | 7.014 | 7.560 | 7.014 | 7.560 | 20,099 | +0.54(+7.72%) |
Apr 05, 2019 | 7.000 | 7.700 | 6.720 | 7.018 | 23,242 | -0.40(-5.42%) |
Apr 04, 2019 | 7.560 | 7.560 | 7.000 | 7.420 | 17,328 | +0.12(+1.69%) |
Apr 03, 2019 | 7.816 | 7.886 | 7.059 | 7.297 | 33,418 | -0.55(-7.01%) |
Apr 02, 2019 | 7.840 | 7.885 | 7.587 | 7.847 | 25,290 | -0.04(-0.51%) |
Apr 01, 2019 | 8.120 | 8.120 | 7.701 | 7.888 | 28,245 | +0.19(+2.42%) |
Mar 29, 2019 | 7.377 | 8.190 | 7.210 | 7.701 | 27,221 | +0.14(+1.87%) |
Mar 28, 2019 | 7.280 | 7.560 | 7.000 | 7.560 | 27,983 | +0.35(+4.85%) |
Mar 27, 2019 | 7.280 | 7.335 | 6.790 | 7.210 | 51,582 | -0.49(-6.36%) |
Mar 26, 2019 | 7.980 | 7.980 | 6.720 | 7.700 | 111,231 | +0.70(+10.00%) |
Mar 25, 2019 | 7.840 | 8.260 | 7.000 | 7.000 | 142,081 | -0.81(-10.41%) |
Mar 22, 2019 | 7.700 | 8.088 | 7.140 | 7.813 | 83,507 | -0.03(-0.34%) |
Mar 21, 2019 | 7.280 | 8.540 | 7.140 | 7.840 | 232,782 | +0.94(+13.64%) |
Mar 20, 2019 | 7.210 | 7.210 | 6.444 | 6.899 | 72,353 | -0.24(-3.39%) |
Mar 19, 2019 | 6.427 | 7.699 | 6.300 | 7.141 | 134,310 | +0.70(+10.87%) |
Mar 18, 2019 | 6.566 | 6.580 | 6.216 | 6.441 | 12,919 | -0.11(-1.69%) |
Mar 15, 2019 | 6.521 | 6.580 | 6.300 | 6.552 | 11,635 | +0.11(+1.78%) |
Mar 14, 2019 | 6.464 | 6.580 | 6.160 | 6.437 | 10,315 | +0.06(+0.88%) |
Mar 13, 2019 | 6.692 | 6.748 | 6.371 | 6.381 | 11,438 | -0.08(-1.17%) |
Mar 12, 2019 | 6.328 | 6.720 | 6.328 | 6.457 | 21,312 | +0.02(+0.26%) |
Mar 11, 2019 | 7.000 | 7.140 | 6.440 | 6.440 | 43,821 | +0.14(+2.22%) |
Mar 08, 2019 | 6.104 | 7.280 | 6.104 | 6.300 | 89,542 | +0.20(+3.33%) |
Mar 07, 2019 | 5.915 | 6.271 | 5.883 | 6.097 | 13,514 | +0.08(+1.33%) |
Mar 06, 2019 | 6.216 | 6.412 | 5.880 | 6.017 | 11,160 | -0.28(-4.49%) |
Mar 05, 2019 | 6.300 | 6.440 | 6.160 | 6.300 | 9,381 | +0.07(+1.12%) |
Mar 04, 2019 | 7.000 | 7.000 | 6.166 | 6.230 | 17,337 | -0.35(-5.32%) |
Mar 01, 2019 | 7.000 | 7.000 | 6.440 | 6.580 | 17,242 | -0.14(-2.08%) |
Feb 28, 2019 | 7.700 | 7.700 | 6.720 | 6.720 | 37,106 | +0.21(+3.23%) |
Feb 27, 2019 | 6.580 | 6.860 | 6.482 | 6.510 | 24,097 | -0.20(-2.92%) |
Feb 26, 2019 | 6.931 | 6.931 | 6.580 | 6.706 | 6,492 | -0.01(-0.19%) |
Feb 25, 2019 | 7.140 | 7.287 | 6.440 | 6.719 | 19,485 | -0.42(-5.90%) |
Feb 22, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 9,664 | +0.07(+1.05%) |
Feb 21, 2019 | 7.137 | 7.252 | 6.860 | 7.066 | 3,746 | +0.21(+3.00%) |
Feb 20, 2019 | 6.860 | 7.342 | 6.860 | 6.860 | 5,970 | -0.14(-2.00%) |
Feb 19, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,727 | +0.00(+0.00%) |
Feb 15, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,507 | -0.14(-1.98%) |
Feb 14, 2019 | 7.277 | 7.420 | 7.000 | 7.141 | 11,086 | +0.28(+4.10%) |
Feb 13, 2019 | 7.280 | 7.280 | 6.860 | 6.860 | 5,010 | -0.14(-2.00%) |
Feb 12, 2019 | 6.860 | 7.280 | 6.860 | 7.000 | 9,086 | +0.13(+1.90%) |
Feb 11, 2019 | 7.070 | 7.420 | 6.860 | 6.870 | 10,748 | -0.13(-1.86%) |
Feb 08, 2019 | 7.420 | 7.420 | 7.000 | 7.000 | 4,071 | -0.35(-4.76%) |
Feb 07, 2019 | 7.140 | 7.840 | 7.140 | 7.350 | 10,061 | +0.11(+1.51%) |
Feb 06, 2019 | 7.140 | 7.417 | 7.014 | 7.241 | 14,849 | +0.10(+1.41%) |
Feb 05, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 5,485 | -0.10(-1.32%) |
Feb 04, 2019 | 7.280 | 7.328 | 6.860 | 7.235 | 5,795 | +0.10(+1.33%) |
Feb 01, 2019 | 7.266 | 7.392 | 7.070 | 7.140 | 11,342 | +0.13(+1.80%) |
Jan 31, 2019 | 7.280 | 7.693 | 7.001 | 7.014 | 11,555 | +0.01(+0.20%) |
Jan 30, 2019 | 7.140 | 7.140 | 7.000 | 7.000 | 13,327 | -0.17(-2.34%) |
Jan 29, 2019 | 7.420 | 7.784 | 7.168 | 7.168 | 4,140 | -0.25(-3.40%) |
Jan 28, 2019 | 7.420 | 7.840 | 7.280 | 7.420 | 9,811 | -0.42(-5.36%) |
Jan 25, 2019 | 7.420 | 7.980 | 7.420 | 7.840 | 2,621 | +0.38(+5.14%) |
Jan 24, 2019 | 7.435 | 8.082 | 7.420 | 7.456 | 5,294 | -0.03(-0.34%) |
Jan 23, 2019 | 7.507 | 8.106 | 7.477 | 7.482 | 3,804 | -0.12(-1.58%) |
Jan 22, 2019 | 7.840 | 8.274 | 7.476 | 7.602 | 7,925 | -0.38(-4.74%) |
Jan 18, 2019 | 8.400 | 8.540 | 7.840 | 7.980 | 11,807 | +0.10(+1.28%) |
Jan 17, 2019 | 9.240 | 9.631 | 7.840 | 7.879 | 66,541 | -0.21(-2.63%) |
Jan 16, 2019 | 8.120 | 8.399 | 7.700 | 8.092 | 51,255 | +0.11(+1.40%) |
Jan 15, 2019 | 7.420 | 8.820 | 7.420 | 7.980 | 130,940 | +0.60(+8.16%) |
Jan 14, 2019 | 7.559 | 7.700 | 7.354 | 7.378 | 3,470 | -0.14(-1.86%) |
Jan 11, 2019 | 7.420 | 7.770 | 7.350 | 7.518 | 3,292 | -0.02(-0.24%) |
Jan 10, 2019 | 7.700 | 7.862 | 7.169 | 7.536 | 6,541 | -0.18(-2.30%) |
Jan 09, 2019 | 6.793 | 7.840 | 6.793 | 7.714 | 7,528 | +0.04(+0.57%) |
Jan 08, 2019 | 7.980 | 8.113 | 7.291 | 7.671 | 6,867 | -0.07(-0.92%) |
Jan 07, 2019 | 7.420 | 8.050 | 7.392 | 7.742 | 3,576 | +0.32(+4.34%) |
Jan 04, 2019 | 7.560 | 7.700 | 7.280 | 7.420 | 6,821 | -0.11(-1.41%) |
Jan 03, 2019 | 7.699 | 7.699 | 7.000 | 7.526 | 5,414 | +0.11(+1.43%) |
Jan 02, 2019 | 6.860 | 7.840 | 6.860 | 7.420 | 15,432 | +0.48(+6.85%) |
Dec 31, 2018 | 7.210 | 7.490 | 6.440 | 6.944 | 10,600 | -0.20(-2.75%) |
Dec 28, 2018 | 6.720 | 7.700 | 6.300 | 7.140 | 25,057 | +0.28(+4.08%) |
Dec 27, 2018 | 6.300 | 7.343 | 6.091 | 6.860 | 44,130 | +0.98(+16.67%) |
Dec 26, 2018 | 5.740 | 6.300 | 5.740 | 5.880 | 29,908 | +0.14(+2.44%) |
Dec 24, 2018 | 5.600 | 6.160 | 5.600 | 5.740 | 5,964 | +0.14(+2.50%) |
Dec 21, 2018 | 5.880 | 6.160 | 5.320 | 5.600 | 20,921 | -0.42(-7.00%) |
Dec 20, 2018 | 5.645 | 6.230 | 5.342 | 6.021 | 22,344 | +0.65(+12.01%) |
Dec 19, 2018 | 5.950 | 6.014 | 5.251 | 5.376 | 19,873 | -0.64(-10.68%) |
Dec 18, 2018 | 6.020 | 6.157 | 5.880 | 6.019 | 19,515 | +0.10(+1.66%) |
Dec 17, 2018 | 6.580 | 6.580 | 5.880 | 5.921 | 22,793 | -0.38(-6.02%) |
Dec 14, 2018 | 6.440 | 7.000 | 6.300 | 6.300 | 18,657 | -0.70(-10.00%) |
Dec 13, 2018 | 7.560 | 7.840 | 6.720 | 7.000 | 38,772 | -0.50(-6.72%) |
Dec 12, 2018 | 7.700 | 8.368 | 7.454 | 7.504 | 38,754 | -0.14(-1.83%) |
Dec 11, 2018 | 7.986 | 8.936 | 7.308 | 7.644 | 94,201 | -0.48(-5.86%) |
Dec 10, 2018 | 7.700 | 8.120 | 7.560 | 8.120 | 8,516 | +0.08(+1.05%) |
Dec 07, 2018 | 8.218 | 8.610 | 7.560 | 8.036 | 8,664 | +0.03(+0.35%) |
Dec 06, 2018 | 7.980 | 8.256 | 7.701 | 8.008 | 11,124 | -0.25(-3.05%) |
Dec 04, 2018 | 8.820 | 8.820 | 7.700 | 8.260 | 18,114 | -0.47(-5.36%) |
Dec 03, 2018 | 8.680 | 8.960 | 8.625 | 8.728 | 8,581 | +0.05(+0.55%) |
Nov 30, 2018 | 9.100 | 9.380 | 8.680 | 8.680 | 11,092 | -0.07(-0.82%) |
Nov 29, 2018 | 8.540 | 9.380 | 8.294 | 8.751 | 36,408 | +0.21(+2.48%) |
Nov 28, 2018 | 7.980 | 9.100 | 7.840 | 8.540 | 63,328 | +0.43(+5.28%) |
Nov 27, 2018 | 7.490 | 8.540 | 7.490 | 8.112 | 22,847 | +0.41(+5.35%) |
Nov 26, 2018 | 7.280 | 7.840 | 7.140 | 7.700 | 30,007 | +0.42(+5.77%) |
Nov 23, 2018 | 7.280 | 7.840 | 7.140 | 7.280 | 9,600 | -0.14(-1.89%) |
Nov 21, 2018 | 7.420 | 7.420 | 7.420 | 0 | -0.07(-0.95%) | |
Nov 20, 2018 | 7.742 | 8.231 | 7.160 | 7.491 | 7,210 | -0.31(-3.93%) |
Nov 19, 2018 | 7.742 | 8.400 | 7.742 | 7.798 | 20,938 | +0.06(+0.72%) |
Nov 16, 2018 | 7.420 | 8.652 | 7.070 | 7.742 | 23,335 | +0.46(+6.35%) |
Nov 15, 2018 | 7.560 | 7.560 | 6.860 | 7.280 | 33,431 | -0.00(-0.02%) |
Nov 14, 2018 | 7.840 | 8.680 | 7.280 | 7.281 | 49,374 | -0.42(-5.44%) |
Nov 13, 2018 | 8.540 | 8.820 | 7.700 | 7.700 | 98,113 | -0.84(-9.84%) |
Nov 12, 2018 | 8.680 | 9.100 | 8.400 | 8.540 | 69,003 | -0.28(-3.17%) |
Nov 09, 2018 | 9.100 | 11.48 | 8.680 | 8.820 | 285,900 | -0.70(-7.35%) |
Nov 08, 2018 | 8.820 | 9.800 | 8.400 | 9.520 | 93,592 | +0.56(+6.25%) |
Nov 07, 2018 | 8.820 | 9.100 | 8.680 | 8.960 | 9,430 | +0.42(+4.92%) |
Nov 06, 2018 | 8.820 | 9.303 | 8.540 | 8.540 | 11,969 | -0.28(-3.22%) |
Nov 05, 2018 | 9.268 | 9.520 | 8.680 | 8.824 | 17,461 | -0.42(-4.50%) |
Nov 02, 2018 | 9.520 | 9.520 | 8.960 | 9.240 | 16,671 | +0.30(+3.33%) |
Nov 01, 2018 | 8.680 | 9.380 | 8.540 | 8.942 | 17,388 | +0.43(+5.05%) |
Oct 31, 2018 | 8.750 | 9.072 | 8.264 | 8.512 | 22,142 | -0.24(-2.72%) |
Oct 30, 2018 | 9.240 | 9.365 | 8.422 | 8.750 | 17,808 | -0.21(-2.34%) |
Oct 29, 2018 | 8.540 | 9.380 | 8.540 | 8.960 | 23,572 | +0.42(+4.92%) |
Oct 26, 2018 | 8.820 | 8.820 | 8.400 | 8.540 | 60,150 | -0.14(-1.61%) |
Oct 25, 2018 | 9.100 | 9.646 | 8.624 | 8.680 | 17,731 | -0.28(-3.13%) |
Oct 24, 2018 | 9.100 | 9.380 | 8.820 | 8.960 | 9,202 | -0.15(-1.69%) |
Oct 23, 2018 | 9.282 | 9.450 | 9.100 | 9.114 | 5,963 | -0.34(-3.56%) |
Oct 22, 2018 | 9.520 | 9.800 | 9.240 | 9.450 | 12,886 | -0.35(-3.57%) |
Oct 19, 2018 | 9.492 | 9.940 | 9.170 | 9.800 | 24,764 | +0.45(+4.81%) |
Oct 18, 2018 | 10.04 | 10.04 | 9.100 | 9.351 | 48,017 | -0.69(-6.83%) |
Oct 17, 2018 | 9.828 | 10.92 | 9.800 | 10.04 | 70,394 | +0.21(+2.12%) |
Oct 16, 2018 | 9.810 | 10.35 | 9.800 | 9.828 | 19,165 | -0.11(-1.13%) |
Oct 15, 2018 | 10.08 | 10.50 | 9.660 | 9.940 | 14,008 | -0.28(-2.74%) |
Oct 12, 2018 | 9.240 | 10.36 | 9.100 | 10.22 | 36,207 | +1.68(+19.67%) |
Oct 11, 2018 | 9.380 | 9.660 | 8.540 | 8.540 | 37,101 | -0.98(-10.29%) |
Oct 10, 2018 | 9.940 | 10.36 | 9.380 | 9.520 | 20,314 | -0.42(-4.23%) |
Oct 09, 2018 | 10.50 | 11.20 | 9.825 | 9.940 | 26,930 | -0.98(-8.95%) |
Oct 08, 2018 | 11.16 | 11.48 | 10.61 | 10.92 | 10,594 | -0.28(-2.52%) |
Oct 05, 2018 | 10.50 | 11.76 | 10.50 | 11.20 | 29,942 | +0.70(+6.67%) |
Oct 04, 2018 | 10.92 | 11.48 | 10.50 | 10.50 | 21,065 | -0.59(-5.33%) |
Oct 03, 2018 | 10.36 | 11.76 | 10.08 | 11.09 | 61,728 | +0.73(+7.05%) |
Oct 02, 2018 | 11.20 | 11.33 | 10.26 | 10.36 | 17,187 | -0.42(-3.90%) |
Oct 01, 2018 | 11.90 | 12.04 | 10.78 | 10.78 | 19,138 | -0.56(-4.94%) |
Sep 28, 2018 | 12.04 | 12.18 | 11.34 | 11.34 | 20,564 | -0.14(-1.22%) |
Sep 27, 2018 | 11.20 | 11.90 | 11.20 | 11.48 | 11,440 | +0.11(+1.00%) |
Sep 26, 2018 | 11.62 | 12.15 | 11.06 | 11.37 | 26,907 | -0.25(-2.18%) |
Sep 25, 2018 | 11.20 | 12.32 | 11.20 | 11.62 | 33,778 | +0.56(+5.06%) |
Sep 24, 2018 | 11.62 | 11.76 | 10.92 | 11.06 | 21,829 | +0.14(+1.28%) |
Sep 21, 2018 | 11.62 | 11.90 | 10.92 | 10.92 | 16,092 | -0.56(-4.88%) |
Sep 20, 2018 | 11.48 | 12.18 | 11.34 | 11.48 | 42,738 | -0.04(-0.39%) |
Sep 19, 2018 | 11.20 | 11.79 | 10.65 | 11.52 | 92,917 | +1.02(+9.76%) |
Sep 18, 2018 | 10.50 | 11.06 | 10.36 | 10.50 | 14,701 | +0.00(+0.00%) |
Sep 17, 2018 | 10.50 | 11.03 | 10.30 | 10.50 | 23,889 | +0.21(+2.04%) |
Sep 14, 2018 | 10.30 | 10.86 | 9.912 | 10.29 | 23,650 | +0.21(+2.08%) |
Sep 13, 2018 | 9.814 | 10.34 | 9.814 | 10.08 | 8,741 | -0.05(-0.48%) |
Sep 12, 2018 | 10.12 | 10.24 | 9.913 | 10.13 | 9,589 | -0.23(-2.23%) |
Sep 11, 2018 | 10.50 | 10.64 | 9.800 | 10.36 | 17,422 | -0.14(-1.29%) |
Sep 10, 2018 | 10.64 | 10.78 | 10.36 | 10.50 | 7,723 | -0.28(-2.64%) |
Sep 07, 2018 | 10.50 | 10.92 | 10.36 | 10.78 | 19,164 | +0.28(+2.67%) |
Sep 06, 2018 | 11.76 | 11.76 | 10.36 | 10.50 | 57,387 | -0.98(-8.54%) |
Sep 05, 2018 | 11.06 | 11.76 | 10.78 | 11.48 | 33,286 | +0.42(+3.80%) |
Sep 04, 2018 | 10.64 | 11.48 | 9.940 | 11.06 | 66,172 | +0.95(+9.43%) |
Aug 31, 2018 | 10.11 | 10.11 | 10.11 | 0 | -0.39(-3.75%) | |
Aug 30, 2018 | 10.36 | 11.20 | 10.08 | 10.50 | 47,757 | +0.42(+4.17%) |
Aug 29, 2018 | 9.800 | 10.78 | 9.660 | 10.08 | 84,238 | +0.70(+7.46%) |
Aug 28, 2018 | 9.100 | 9.660 | 8.680 | 9.380 | 61,114 | +0.42(+4.69%) |
Aug 27, 2018 | 9.086 | 9.310 | 8.778 | 8.960 | 15,804 | +0.03(+0.31%) |
Aug 24, 2018 | 8.540 | 9.086 | 8.470 | 8.932 | 13,842 | +0.25(+2.90%) |
Aug 23, 2018 | 8.680 | 9.169 | 8.543 | 8.680 | 41,695 | -0.28(-3.11%) |
Aug 22, 2018 | 9.800 | 9.800 | 8.554 | 8.959 | 58,058 | -0.70(-7.26%) |
Aug 21, 2018 | 9.520 | 9.800 | 9.380 | 9.660 | 53,268 | +0.37(+4.03%) |
Aug 20, 2018 | 9.324 | 9.520 | 9.118 | 9.286 | 21,598 | +0.17(+1.89%) |
Aug 17, 2018 | 9.100 | 9.450 | 8.554 | 9.114 | 31,285 | +0.57(+6.72%) |
Aug 16, 2018 | 8.750 | 9.198 | 8.408 | 8.540 | 41,110 | -0.30(-3.39%) |
Aug 15, 2018 | 9.380 | 10.08 | 8.778 | 8.840 | 126,873 | -0.40(-4.33%) |
Aug 14, 2018 | 9.800 | 9.800 | 8.540 | 9.240 | 127,369 | +0.18(+1.96%) |
Aug 13, 2018 | 9.800 | 9.800 | 9.044 | 9.062 | 19,437 | -0.60(-6.19%) |
Aug 10, 2018 | 9.800 | 9.940 | 9.100 | 9.660 | 28,385 | -0.14(-1.43%) |
Aug 09, 2018 | 10.08 | 10.22 | 9.520 | 9.800 | 23,448 | +0.02(+0.20%) |
Aug 08, 2018 | 9.940 | 10.36 | 9.520 | 9.780 | 21,869 | -0.23(-2.31%) |
Aug 07, 2018 | 10.46 | 10.78 | 9.380 | 10.01 | 57,150 | -0.49(-4.65%) |
Aug 06, 2018 | 10.64 | 11.20 | 10.36 | 10.50 | 22,885 | -0.14(-1.32%) |
Aug 03, 2018 | 11.06 | 11.20 | 10.64 | 10.64 | 25,257 | -0.17(-1.57%) |
Aug 02, 2018 | 10.78 | 11.33 | 10.39 | 10.81 | 31,803 | -0.11(-0.99%) |
Aug 01, 2018 | 10.78 | 11.20 | 10.74 | 10.92 | 12,125 | +0.06(+0.55%) |
Jul 31, 2018 | 11.06 | 11.59 | 10.68 | 10.86 | 25,648 | -0.55(-4.86%) |
Jul 30, 2018 | 11.55 | 11.56 | 9.800 | 11.41 | 161,842 | -0.21(-1.80%) |
Jul 27, 2018 | 12.04 | 12.18 | 11.06 | 11.62 | 91,071 | -0.33(-2.80%) |
Jul 26, 2018 | 12.60 | 12.60 | 11.35 | 11.95 | 51,546 | -0.11(-0.87%) |
Jul 25, 2018 | 12.56 | 12.59 | 11.91 | 12.06 | 14,300 | -0.26(-2.12%) |
Jul 24, 2018 | 12.45 | 12.88 | 12.11 | 12.32 | 11,485 | -0.26(-2.05%) |
Jul 23, 2018 | 12.53 | 12.60 | 12.04 | 12.58 | 10,976 | +0.26(+2.13%) |
Jul 20, 2018 | 12.32 | 12.54 | 11.99 | 12.32 | 19,717 | -0.00(-0.02%) |
Jul 19, 2018 | 12.46 | 12.74 | 12.18 | 12.32 | 14,838 | -0.17(-1.40%) |
Jul 18, 2018 | 12.74 | 12.88 | 12.33 | 12.49 | 22,983 | -0.02(-0.13%) |
Jul 17, 2018 | 12.60 | 12.88 | 12.39 | 12.51 | 26,500 | -0.25(-1.99%) |
Jul 16, 2018 | 13.41 | 13.58 | 12.46 | 12.77 | 31,540 | -0.39(-3.00%) |
Jul 13, 2018 | 13.86 | 15.26 | 12.60 | 13.16 | 136,261 | -0.42(-3.08%) |
Jul 12, 2018 | 12.69 | 13.58 | 12.20 | 13.58 | 67,200 | +0.98(+7.78%) |
Jul 11, 2018 | 12.63 | 12.70 | 11.98 | 12.60 | 67,671 | -0.10(-0.75%) |
Jul 10, 2018 | 13.10 | 13.16 | 12.63 | 12.69 | 13,721 | -0.23(-1.81%) |
Jul 09, 2018 | 13.02 | 13.16 | 12.60 | 12.93 | 28,661 | -0.22(-1.66%) |
Jul 06, 2018 | 13.02 | 13.83 | 12.74 | 13.15 | 75,193 | +0.25(+1.95%) |
Jul 05, 2018 | 12.32 | 13.02 | 11.90 | 12.89 | 82,199 | +0.71(+5.86%) |
Jul 03, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.08%) |