Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.190 | 4.300 | 3.860 | 3.875 | 779,251 | -0.40(-9.36%) |
Sep 27, 2019 | 4.260 | 4.400 | 4.190 | 4.275 | 347,900 | +0.03(+0.71%) |
Sep 26, 2019 | 4.730 | 4.740 | 4.230 | 4.245 | 222,618 | -0.52(-11.01%) |
Sep 25, 2019 | 4.930 | 4.950 | 4.605 | 4.770 | 354,960 | -0.15(-3.05%) |
Sep 24, 2019 | 5.300 | 5.370 | 4.860 | 4.920 | 604,890 | -0.35(-6.64%) |
Sep 23, 2019 | 5.190 | 5.280 | 5.080 | 5.270 | 277,716 | +0.04(+0.76%) |
Sep 20, 2019 | 5.410 | 5.470 | 5.090 | 5.230 | 467,100 | -0.21(-3.86%) |
Sep 19, 2019 | 5.350 | 5.550 | 5.260 | 5.440 | 279,503 | +0.10(+1.87%) |
Sep 18, 2019 | 5.490 | 5.550 | 5.110 | 5.340 | 291,156 | -0.15(-2.73%) |
Sep 17, 2019 | 5.730 | 5.730 | 5.444 | 5.490 | 181,097 | -0.17(-3.00%) |
Sep 16, 2019 | 5.710 | 5.760 | 5.570 | 5.660 | 161,005 | -0.06(-1.05%) |
Sep 13, 2019 | 5.870 | 5.980 | 5.570 | 5.720 | 181,400 | -0.13(-2.22%) |
Sep 12, 2019 | 6.340 | 6.340 | 5.830 | 5.850 | 232,053 | -0.45(-7.14%) |
Sep 11, 2019 | 6.130 | 6.380 | 6.030 | 6.300 | 261,681 | +0.19(+3.11%) |
Sep 10, 2019 | 5.730 | 6.120 | 5.700 | 6.110 | 280,203 | +0.35(+6.08%) |
Sep 09, 2019 | 5.590 | 5.820 | 5.470 | 5.760 | 247,430 | +0.21(+3.78%) |
Sep 06, 2019 | 5.790 | 5.850 | 5.530 | 5.550 | 280,200 | -0.23(-3.98%) |
Sep 05, 2019 | 5.640 | 5.860 | 5.540 | 5.780 | 280,897 | +0.14(+2.48%) |
Sep 04, 2019 | 5.380 | 5.640 | 5.240 | 5.640 | 287,222 | +0.33(+6.21%) |
Sep 03, 2019 | 5.400 | 5.520 | 5.230 | 5.310 | 449,804 | -0.12(-2.21%) |
Aug 30, 2019 | 5.620 | 5.650 | 5.400 | 5.430 | 113,100 | -0.20(-3.55%) |
Aug 29, 2019 | 5.450 | 5.640 | 5.350 | 5.630 | 243,738 | +0.24(+4.45%) |
Aug 28, 2019 | 5.250 | 5.450 | 5.180 | 5.390 | 419,205 | +0.13(+2.47%) |
Aug 27, 2019 | 5.600 | 5.680 | 5.250 | 5.260 | 131,059 | -0.33(-5.90%) |
Aug 26, 2019 | 5.590 | 5.630 | 5.520 | 5.590 | 87,386 | +0.03(+0.54%) |
Aug 23, 2019 | 5.740 | 5.820 | 5.470 | 5.560 | 194,100 | -0.19(-3.30%) |
Aug 22, 2019 | 5.810 | 5.860 | 5.670 | 5.750 | 104,282 | -0.04(-0.69%) |
Aug 21, 2019 | 5.800 | 5.920 | 5.660 | 5.790 | 488,261 | +0.01(+0.17%) |
Aug 20, 2019 | 5.880 | 5.940 | 5.680 | 5.780 | 170,278 | -0.10(-1.70%) |
Aug 19, 2019 | 5.870 | 5.990 | 5.800 | 5.880 | 158,949 | +0.07(+1.20%) |
Aug 16, 2019 | 5.720 | 5.870 | 5.600 | 5.810 | 282,600 | +0.08(+1.40%) |
Aug 15, 2019 | 5.620 | 5.850 | 5.490 | 5.730 | 258,424 | +0.14(+2.50%) |
Aug 14, 2019 | 5.660 | 5.790 | 5.460 | 5.590 | 287,800 | -0.16(-2.78%) |
Aug 13, 2019 | 5.530 | 5.825 | 5.470 | 5.750 | 439,549 | +0.21(+3.79%) |
Aug 12, 2019 | 5.420 | 5.670 | 5.370 | 5.540 | 214,317 | +0.04(+0.73%) |
Aug 09, 2019 | 5.570 | 5.610 | 5.400 | 5.500 | 219,800 | -0.05(-0.90%) |
Aug 08, 2019 | 5.200 | 5.730 | 5.130 | 5.550 | 612,837 | +0.30(+5.71%) |
Aug 07, 2019 | 5.100 | 5.320 | 5.100 | 5.250 | 173,292 | +0.03(+0.57%) |
Aug 06, 2019 | 5.080 | 5.260 | 4.980 | 5.220 | 202,722 | +0.20(+3.98%) |
Aug 05, 2019 | 4.990 | 5.580 | 4.890 | 5.020 | 419,975 | -0.08(-1.57%) |
Aug 02, 2019 | 5.050 | 5.140 | 4.995 | 5.100 | 238,600 | +0.00(+0.00%) |
Aug 01, 2019 | 5.100 | 5.220 | 5.040 | 5.100 | 304,542 | -0.01(-0.20%) |
Jul 31, 2019 | 5.230 | 5.340 | 5.090 | 5.110 | 233,839 | -0.12(-2.29%) |
Jul 30, 2019 | 5.020 | 5.260 | 5.020 | 5.230 | 321,146 | +0.17(+3.36%) |
Jul 29, 2019 | 5.120 | 5.240 | 4.960 | 5.060 | 175,647 | -0.08(-1.56%) |
Jul 26, 2019 | 5.160 | 5.270 | 5.030 | 5.140 | 709,400 | +0.00(+0.00%) |
Jul 25, 2019 | 5.260 | 5.340 | 4.900 | 5.140 | 544,363 | -0.16(-3.02%) |
Jul 24, 2019 | 5.350 | 5.350 | 5.140 | 5.300 | 248,365 | -0.07(-1.30%) |
Jul 23, 2019 | 5.530 | 5.550 | 5.320 | 5.370 | 685,613 | -0.13(-2.36%) |
Jul 22, 2019 | 5.570 | 5.680 | 5.490 | 5.500 | 231,118 | -0.09(-1.61%) |
Jul 19, 2019 | 5.580 | 5.670 | 5.444 | 5.590 | 274,500 | +0.00(+0.00%) |
Jul 18, 2019 | 5.420 | 5.710 | 5.400 | 5.590 | 348,469 | +0.11(+2.01%) |
Jul 17, 2019 | 5.650 | 5.680 | 5.340 | 5.480 | 453,352 | -0.18(-3.18%) |
Jul 16, 2019 | 5.590 | 5.780 | 5.530 | 5.660 | 315,526 | +0.07(+1.25%) |
Jul 15, 2019 | 5.680 | 5.736 | 5.550 | 5.590 | 214,619 | -0.07(-1.24%) |
Jul 12, 2019 | 5.680 | 5.880 | 5.630 | 5.660 | 294,500 | -0.02(-0.35%) |
Jul 11, 2019 | 5.890 | 5.890 | 5.550 | 5.680 | 451,159 | -0.18(-3.07%) |
Jul 10, 2019 | 5.850 | 5.990 | 5.680 | 5.860 | 628,040 | +0.09(+1.56%) |
Jul 09, 2019 | 5.830 | 5.940 | 5.750 | 5.770 | 861,016 | -0.11(-1.87%) |
Jul 08, 2019 | 6.030 | 6.160 | 5.800 | 5.880 | 347,704 | -0.24(-3.92%) |
Jul 05, 2019 | 6.190 | 6.260 | 6.060 | 6.120 | 781,200 | -0.13(-2.08%) |
Jul 03, 2019 | 6.100 | 6.300 | 5.980 | 6.250 | 206,400 | +0.14(+2.29%) |
Jul 02, 2019 | 6.280 | 6.300 | 6.050 | 6.110 | 328,581 | -0.20(-3.17%) |
Jul 01, 2019 | 6.100 | 6.360 | 6.010 | 6.310 | 849,269 | +0.28(+4.64%) |
Jun 28, 2019 | 6.040 | 6.100 | 5.840 | 6.030 | 943,300 | -0.02(-0.33%) |
Jun 27, 2019 | 5.930 | 6.100 | 5.880 | 6.050 | 572,840 | +0.18(+3.07%) |
Jun 26, 2019 | 6.130 | 6.260 | 5.860 | 5.870 | 398,045 | -0.22(-3.61%) |
Jun 25, 2019 | 6.140 | 6.260 | 6.000 | 6.090 | 561,312 | -0.05(-0.81%) |
Jun 24, 2019 | 6.320 | 6.540 | 6.130 | 6.140 | 755,943 | -0.16(-2.54%) |
Jun 21, 2019 | 6.440 | 6.500 | 6.130 | 6.300 | 2,151,300 | -0.15(-2.33%) |
Jun 20, 2019 | 6.610 | 6.725 | 6.415 | 6.450 | 408,148 | -0.06(-0.92%) |
Jun 19, 2019 | 6.570 | 6.760 | 6.420 | 6.510 | 702,128 | -0.02(-0.31%) |
Jun 18, 2019 | 6.430 | 6.850 | 6.430 | 6.530 | 1,071,361 | +0.09(+1.40%) |
Jun 17, 2019 | 5.960 | 6.600 | 5.880 | 6.440 | 1,076,331 | +0.54(+9.15%) |
Jun 14, 2019 | 6.410 | 6.410 | 5.800 | 5.900 | 910,100 | -0.48(-7.52%) |
Jun 13, 2019 | 6.300 | 6.390 | 6.130 | 6.380 | 241,314 | +0.10(+1.59%) |
Jun 12, 2019 | 6.200 | 6.470 | 6.130 | 6.280 | 513,067 | +0.07(+1.13%) |
Jun 11, 2019 | 6.150 | 6.440 | 5.910 | 6.210 | 1,617,954 | +0.12(+1.97%) |
Jun 10, 2019 | 6.160 | 6.400 | 6.030 | 6.090 | 423,406 | -0.01(-0.16%) |
Jun 07, 2019 | 6.140 | 6.290 | 6.020 | 6.100 | 870,700 | -0.01(-0.16%) |
Jun 06, 2019 | 6.410 | 6.530 | 6.090 | 6.110 | 791,289 | -0.30(-4.68%) |
Jun 05, 2019 | 6.620 | 6.760 | 6.095 | 6.410 | 790,340 | -0.24(-3.61%) |
Jun 04, 2019 | 6.800 | 6.930 | 6.560 | 6.650 | 790,817 | -0.17(-2.49%) |
Jun 03, 2019 | 8.060 | 8.100 | 6.520 | 6.820 | 879,062 | -1.58(-18.81%) |
May 31, 2019 | 8.340 | 8.560 | 8.310 | 8.400 | 199,300 | -0.06(-0.71%) |
May 30, 2019 | 8.640 | 8.810 | 8.350 | 8.460 | 161,958 | -0.18(-2.08%) |
May 29, 2019 | 8.570 | 8.800 | 8.410 | 8.640 | 305,626 | -0.09(-1.03%) |
May 28, 2019 | 9.040 | 9.130 | 8.680 | 8.730 | 319,434 | -0.32(-3.54%) |
May 24, 2019 | 8.860 | 9.120 | 8.860 | 9.050 | 219,600 | +0.24(+2.72%) |
May 23, 2019 | 8.720 | 8.900 | 8.530 | 8.810 | 305,510 | -0.05(-0.56%) |
May 22, 2019 | 9.330 | 9.490 | 8.780 | 8.860 | 153,717 | -0.51(-5.44%) |
May 21, 2019 | 8.860 | 9.380 | 8.770 | 9.370 | 282,013 | +0.54(+6.12%) |
May 20, 2019 | 9.130 | 9.150 | 8.820 | 8.830 | 177,247 | -0.38(-4.13%) |
May 17, 2019 | 9.360 | 9.460 | 9.180 | 9.210 | 237,900 | -0.30(-3.15%) |
May 16, 2019 | 9.200 | 10.05 | 8.980 | 9.510 | 261,742 | +0.34(+3.71%) |
May 15, 2019 | 9.100 | 9.220 | 8.880 | 9.170 | 241,242 | -0.03(-0.33%) |
May 14, 2019 | 9.140 | 9.390 | 9.040 | 9.200 | 516,013 | +0.10(+1.10%) |
May 13, 2019 | 9.600 | 9.660 | 9.080 | 9.100 | 322,422 | -0.78(-7.89%) |
May 10, 2019 | 10.37 | 10.38 | 9.770 | 9.880 | 337,500 | -0.51(-4.91%) |
May 09, 2019 | 10.70 | 10.89 | 9.900 | 10.39 | 391,119 | -0.55(-5.03%) |
May 08, 2019 | 11.14 | 11.36 | 10.90 | 10.94 | 344,300 | -0.24(-2.15%) |
May 07, 2019 | 11.47 | 11.68 | 11.04 | 11.18 | 256,651 | -0.42(-3.62%) |
May 06, 2019 | 11.27 | 11.67 | 11.25 | 11.60 | 163,557 | +0.05(+0.43%) |
May 03, 2019 | 11.11 | 11.65 | 11.02 | 11.55 | 446,500 | +0.51(+4.62%) |
May 02, 2019 | 10.83 | 11.28 | 10.83 | 11.04 | 158,795 | +0.10(+0.91%) |
May 01, 2019 | 11.09 | 11.14 | 10.72 | 10.94 | 341,298 | -0.14(-1.26%) |
Apr 30, 2019 | 11.87 | 12.07 | 11.05 | 11.08 | 349,610 | -0.86(-7.20%) |
Apr 29, 2019 | 12.03 | 12.23 | 11.91 | 11.94 | 320,893 | -0.09(-0.75%) |
Apr 26, 2019 | 11.91 | 12.09 | 11.77 | 12.03 | 114,900 | +0.09(+0.75%) |
Apr 25, 2019 | 11.96 | 12.02 | 11.73 | 11.94 | 114,765 | -0.03(-0.25%) |
Apr 24, 2019 | 12.54 | 12.54 | 11.93 | 11.97 | 525,295 | -0.55(-4.39%) |
Apr 23, 2019 | 11.81 | 12.66 | 11.81 | 12.52 | 460,430 | +0.69(+5.83%) |
Apr 22, 2019 | 11.83 | 12.14 | 11.64 | 11.83 | 169,425 | -0.08(-0.67%) |
Apr 18, 2019 | 11.92 | 12.22 | 11.58 | 11.91 | 342,700 | -0.09(-0.75%) |
Apr 17, 2019 | 12.63 | 12.68 | 11.90 | 12.00 | 243,238 | -0.56(-4.46%) |
Apr 16, 2019 | 12.43 | 12.70 | 12.36 | 12.56 | 368,561 | +0.15(+1.21%) |
Apr 15, 2019 | 12.73 | 12.88 | 12.26 | 12.41 | 376,183 | -0.31(-2.44%) |
Apr 12, 2019 | 13.35 | 13.36 | 12.58 | 12.72 | 544,500 | -0.02(-0.16%) |
Apr 11, 2019 | 13.04 | 13.04 | 12.71 | 12.74 | 193,809 | -0.31(-2.38%) |
Apr 10, 2019 | 12.77 | 13.07 | 12.72 | 13.05 | 131,237 | +0.31(+2.43%) |
Apr 09, 2019 | 13.51 | 13.73 | 12.72 | 12.74 | 324,307 | -0.82(-6.05%) |
Apr 08, 2019 | 13.52 | 13.62 | 13.21 | 13.56 | 424,213 | -0.02(-0.15%) |
Apr 05, 2019 | 13.41 | 13.80 | 13.41 | 13.58 | 205,500 | +0.21(+1.57%) |
Apr 04, 2019 | 13.32 | 13.64 | 13.32 | 13.37 | 220,827 | -0.02(-0.15%) |
Apr 03, 2019 | 13.67 | 13.68 | 13.27 | 13.39 | 240,287 | -0.08(-0.59%) |
Apr 02, 2019 | 13.34 | 13.80 | 13.21 | 13.47 | 274,144 | +0.15(+1.13%) |
Apr 01, 2019 | 13.57 | 13.68 | 13.18 | 13.32 | 178,176 | -0.08(-0.60%) |
Mar 29, 2019 | 13.72 | 13.84 | 13.21 | 13.40 | 413,100 | -0.30(-2.19%) |
Mar 28, 2019 | 13.11 | 13.81 | 13.11 | 13.70 | 168,074 | +0.60(+4.58%) |
Mar 27, 2019 | 12.94 | 13.27 | 12.80 | 13.10 | 330,503 | +0.13(+1.00%) |
Mar 26, 2019 | 12.69 | 12.98 | 12.64 | 12.97 | 198,494 | +0.38(+3.02%) |
Mar 25, 2019 | 13.05 | 13.23 | 12.41 | 12.59 | 334,554 | -0.48(-3.67%) |
Mar 22, 2019 | 13.54 | 13.72 | 13.06 | 13.07 | 463,900 | -0.54(-3.97%) |
Mar 21, 2019 | 13.13 | 13.63 | 13.04 | 13.61 | 247,802 | +0.47(+3.58%) |
Mar 20, 2019 | 12.94 | 13.65 | 12.92 | 13.14 | 463,118 | +0.21(+1.62%) |
Mar 19, 2019 | 13.05 | 13.18 | 12.70 | 12.93 | 430,008 | -0.06(-0.46%) |
Mar 18, 2019 | 12.72 | 12.99 | 12.61 | 12.99 | 349,566 | +0.27(+2.12%) |
Mar 15, 2019 | 12.47 | 12.87 | 12.47 | 12.72 | 553,500 | +0.32(+2.58%) |
Mar 14, 2019 | 11.93 | 12.61 | 11.72 | 12.40 | 600,368 | +0.43(+3.59%) |
Mar 13, 2019 | 11.48 | 12.00 | 11.48 | 11.97 | 278,615 | +0.50(+4.36%) |
Mar 12, 2019 | 11.45 | 11.61 | 11.36 | 11.47 | 239,579 | +0.04(+0.35%) |
Mar 11, 2019 | 11.01 | 11.46 | 10.98 | 11.43 | 168,007 | +0.43(+3.91%) |
Mar 08, 2019 | 10.95 | 11.11 | 10.85 | 11.00 | 243,800 | -0.07(-0.63%) |
Mar 07, 2019 | 11.09 | 11.20 | 10.81 | 11.07 | 220,380 | -0.04(-0.36%) |
Mar 06, 2019 | 11.77 | 11.88 | 11.05 | 11.11 | 281,879 | -0.67(-5.69%) |
Mar 05, 2019 | 12.04 | 12.24 | 11.64 | 11.78 | 402,869 | -0.27(-2.24%) |
Mar 04, 2019 | 11.89 | 12.28 | 11.66 | 12.05 | 293,488 | +0.24(+2.03%) |
Mar 01, 2019 | 11.70 | 11.81 | 11.16 | 11.81 | 212,000 | +0.23(+1.99%) |
Feb 28, 2019 | 12.79 | 12.98 | 11.04 | 11.58 | 510,351 | -1.16(-9.11%) |
Feb 27, 2019 | 11.92 | 12.77 | 11.41 | 12.74 | 428,954 | +0.79(+6.61%) |
Feb 26, 2019 | 11.84 | 12.14 | 11.84 | 11.95 | 171,003 | -0.02(-0.17%) |
Feb 25, 2019 | 11.95 | 12.41 | 11.81 | 11.97 | 352,940 | +0.20(+1.70%) |
Feb 22, 2019 | 11.61 | 11.98 | 11.61 | 11.77 | 113,200 | +0.19(+1.64%) |
Feb 21, 2019 | 11.82 | 11.98 | 11.32 | 11.58 | 122,640 | -0.28(-2.36%) |
Feb 20, 2019 | 11.65 | 11.95 | 11.58 | 11.86 | 228,924 | +0.20(+1.72%) |
Feb 19, 2019 | 11.60 | 11.99 | 11.54 | 11.66 | 162,553 | +0.08(+0.69%) |
Feb 15, 2019 | 11.58 | 11.82 | 11.49 | 11.58 | 188,500 | +0.08(+0.70%) |
Feb 14, 2019 | 11.52 | 11.62 | 11.13 | 11.50 | 289,416 | -0.12(-1.03%) |
Feb 13, 2019 | 11.50 | 11.73 | 11.50 | 11.62 | 243,469 | +0.11(+0.96%) |
Feb 12, 2019 | 11.51 | 11.75 | 11.39 | 11.51 | 375,914 | +0.09(+0.79%) |
Feb 11, 2019 | 11.45 | 11.48 | 11.14 | 11.42 | 245,266 | +0.04(+0.35%) |
Feb 08, 2019 | 11.60 | 11.79 | 11.18 | 11.38 | 142,600 | -0.27(-2.32%) |
Feb 07, 2019 | 11.48 | 11.74 | 11.30 | 11.65 | 208,079 | +0.10(+0.87%) |
Feb 06, 2019 | 11.47 | 11.76 | 11.36 | 11.55 | 236,156 | +0.12(+1.05%) |
Feb 05, 2019 | 11.58 | 11.90 | 11.37 | 11.43 | 340,053 | -0.13(-1.12%) |
Feb 04, 2019 | 11.43 | 11.57 | 11.14 | 11.56 | 140,874 | +0.15(+1.31%) |
Feb 01, 2019 | 11.18 | 11.66 | 11.12 | 11.41 | 166,600 | +0.16(+1.42%) |
Jan 31, 2019 | 11.26 | 11.45 | 11.15 | 11.25 | 155,075 | -0.04(-0.35%) |
Jan 30, 2019 | 11.00 | 11.30 | 10.87 | 11.29 | 380,347 | +0.26(+2.36%) |
Jan 29, 2019 | 10.63 | 11.10 | 10.61 | 11.03 | 204,080 | +0.37(+3.47%) |
Jan 28, 2019 | 11.64 | 11.70 | 10.56 | 10.66 | 323,328 | -0.98(-8.42%) |
Jan 25, 2019 | 10.43 | 11.68 | 10.43 | 11.64 | 344,500 | +1.29(+12.46%) |
Jan 24, 2019 | 10.49 | 10.58 | 10.22 | 10.35 | 420,832 | -0.18(-1.71%) |
Jan 23, 2019 | 10.92 | 11.18 | 10.49 | 10.53 | 190,954 | -0.40(-3.66%) |
Jan 22, 2019 | 11.11 | 11.46 | 10.69 | 10.93 | 264,187 | -0.26(-2.32%) |
Jan 18, 2019 | 10.71 | 11.50 | 10.68 | 11.19 | 482,400 | +0.55(+5.17%) |
Jan 17, 2019 | 10.69 | 11.69 | 10.49 | 10.64 | 474,198 | +0.60(+5.98%) |
Jan 16, 2019 | 9.940 | 10.58 | 9.500 | 10.04 | 463,374 | -0.20(-1.95%) |
Jan 15, 2019 | 9.400 | 10.27 | 9.290 | 10.24 | 325,765 | +0.88(+9.40%) |
Jan 14, 2019 | 9.560 | 9.770 | 9.320 | 9.360 | 354,683 | -0.24(-2.50%) |
Jan 11, 2019 | 9.590 | 9.790 | 9.530 | 9.600 | 179,600 | -0.04(-0.41%) |
Jan 10, 2019 | 9.610 | 9.790 | 9.290 | 9.640 | 409,411 | +0.02(+0.21%) |
Jan 09, 2019 | 9.450 | 9.720 | 9.400 | 9.620 | 185,055 | +0.19(+2.01%) |
Jan 08, 2019 | 9.280 | 9.650 | 9.150 | 9.430 | 330,764 | +0.20(+2.17%) |
Jan 07, 2019 | 9.160 | 9.370 | 8.850 | 9.230 | 352,472 | +0.20(+2.21%) |
Jan 04, 2019 | 8.820 | 9.050 | 8.600 | 9.030 | 372,100 | +0.34(+3.91%) |
Jan 03, 2019 | 9.380 | 9.500 | 8.640 | 8.690 | 346,621 | -0.67(-7.16%) |
Jan 02, 2019 | 9.160 | 9.430 | 9.020 | 9.360 | 212,714 | +0.06(+0.65%) |
Dec 31, 2018 | 9.050 | 9.310 | 8.900 | 9.300 | 326,400 | +0.33(+3.68%) |
Dec 28, 2018 | 8.500 | 9.250 | 8.500 | 8.970 | 353,800 | +0.48(+5.65%) |
Dec 27, 2018 | 8.100 | 8.610 | 7.920 | 8.490 | 696,676 | +0.32(+3.92%) |
Dec 26, 2018 | 8.390 | 8.510 | 7.840 | 8.170 | 961,264 | -0.13(-1.57%) |
Dec 24, 2018 | 8.030 | 8.500 | 8.000 | 8.300 | 258,100 | +0.18(+2.22%) |
Dec 21, 2018 | 8.740 | 8.800 | 8.020 | 8.120 | 892,900 | -0.48(-5.58%) |
Dec 20, 2018 | 8.630 | 8.850 | 8.330 | 8.600 | 515,466 | -0.02(-0.23%) |
Dec 19, 2018 | 9.200 | 9.420 | 8.300 | 8.620 | 580,578 | -0.58(-6.30%) |
Dec 18, 2018 | 9.510 | 9.620 | 9.100 | 9.200 | 801,272 | -0.22(-2.34%) |
Dec 17, 2018 | 9.550 | 10.00 | 9.200 | 9.420 | 573,428 | -0.22(-2.28%) |
Dec 14, 2018 | 9.750 | 10.25 | 9.395 | 9.640 | 1,053,300 | -0.17(-1.73%) |
Dec 13, 2018 | 12.10 | 12.24 | 9.770 | 9.810 | 754,669 | -2.24(-18.59%) |
Dec 12, 2018 | 12.18 | 12.53 | 12.00 | 12.05 | 1,086,570 | +0.02(+0.17%) |
Dec 11, 2018 | 12.25 | 12.36 | 11.70 | 12.03 | 454,035 | -0.06(-0.50%) |
Dec 10, 2018 | 12.25 | 12.45 | 11.63 | 12.09 | 531,936 | -0.10(-0.82%) |
Dec 07, 2018 | 12.88 | 13.23 | 12.14 | 12.19 | 761,200 | -0.71(-5.50%) |
Dec 06, 2018 | 12.66 | 13.15 | 12.36 | 12.90 | 279,345 | +0.18(+1.42%) |
Dec 04, 2018 | 13.52 | 13.95 | 12.68 | 12.72 | 297,200 | -0.88(-6.47%) |
Dec 03, 2018 | 13.18 | 13.97 | 13.00 | 13.60 | 291,130 | +0.76(+5.92%) |
Nov 30, 2018 | 12.64 | 12.89 | 11.87 | 12.84 | 194,700 | +0.21(+1.66%) |
Nov 29, 2018 | 12.79 | 12.98 | 12.50 | 12.63 | 205,205 | -0.23(-1.79%) |
Nov 28, 2018 | 12.29 | 12.87 | 11.91 | 12.86 | 206,860 | +0.65(+5.32%) |
Nov 27, 2018 | 12.37 | 12.43 | 12.12 | 12.21 | 186,716 | -0.26(-2.09%) |
Nov 26, 2018 | 12.26 | 12.52 | 11.99 | 12.47 | 214,446 | +0.43(+3.57%) |
Nov 23, 2018 | 11.85 | 12.25 | 11.85 | 12.04 | 175,900 | +0.08(+0.67%) |
Nov 21, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.59(+5.19%) | |
Nov 20, 2018 | 11.27 | 11.59 | 11.08 | 11.37 | 153,389 | -0.07(-0.61%) |
Nov 19, 2018 | 11.84 | 11.96 | 11.35 | 11.44 | 203,720 | -0.44(-3.70%) |
Nov 16, 2018 | 11.45 | 11.93 | 11.31 | 11.88 | 268,400 | +0.31(+2.68%) |
Nov 15, 2018 | 10.94 | 11.70 | 10.94 | 11.57 | 236,470 | +0.60(+5.47%) |
Nov 14, 2018 | 11.34 | 11.49 | 10.93 | 10.97 | 436,901 | -0.29(-2.58%) |
Nov 13, 2018 | 11.32 | 11.68 | 11.19 | 11.26 | 219,356 | +0.03(+0.27%) |
Nov 12, 2018 | 11.52 | 11.54 | 11.17 | 11.23 | 279,430 | -0.34(-2.94%) |
Nov 09, 2018 | 11.33 | 11.75 | 10.95 | 11.57 | 298,400 | +0.08(+0.70%) |
Nov 08, 2018 | 11.04 | 11.70 | 11.04 | 11.49 | 301,464 | +0.36(+3.23%) |
Nov 07, 2018 | 11.57 | 11.85 | 10.35 | 11.13 | 1,048,250 | -0.98(-8.09%) |
Nov 06, 2018 | 12.39 | 12.52 | 11.87 | 12.11 | 189,173 | -0.31(-2.50%) |
Nov 05, 2018 | 12.87 | 13.06 | 12.37 | 12.42 | 128,925 | -0.41(-3.20%) |
Nov 02, 2018 | 12.92 | 13.23 | 12.64 | 12.83 | 192,000 | -0.16(-1.23%) |
Nov 01, 2018 | 12.24 | 13.04 | 12.24 | 12.99 | 304,864 | +0.85(+7.00%) |
Oct 31, 2018 | 12.33 | 12.36 | 11.85 | 12.14 | 341,157 | -0.19(-1.54%) |
Oct 30, 2018 | 11.86 | 12.37 | 11.76 | 12.33 | 359,494 | +0.43(+3.61%) |
Oct 29, 2018 | 12.80 | 12.95 | 11.72 | 11.90 | 233,526 | -0.72(-5.71%) |
Oct 26, 2018 | 12.32 | 12.68 | 12.00 | 12.62 | 204,300 | +0.10(+0.80%) |
Oct 25, 2018 | 12.39 | 12.94 | 12.15 | 12.52 | 380,968 | +0.22(+1.79%) |
Oct 24, 2018 | 12.88 | 13.23 | 11.93 | 12.30 | 758,758 | -0.55(-4.28%) |
Oct 23, 2018 | 13.11 | 13.27 | 12.62 | 12.85 | 490,948 | -0.49(-3.67%) |
Oct 22, 2018 | 14.31 | 14.40 | 13.28 | 13.34 | 525,532 | -0.96(-6.71%) |
Oct 19, 2018 | 14.24 | 14.45 | 14.05 | 14.30 | 309,300 | +0.06(+0.42%) |
Oct 18, 2018 | 14.32 | 14.40 | 14.00 | 14.24 | 271,038 | -0.15(-1.04%) |
Oct 17, 2018 | 13.88 | 14.48 | 13.60 | 14.39 | 267,743 | +0.48(+3.45%) |
Oct 16, 2018 | 13.19 | 13.97 | 12.75 | 13.91 | 242,250 | +0.81(+6.18%) |
Oct 15, 2018 | 13.08 | 13.25 | 12.87 | 13.10 | 155,441 | +0.00(+0.00%) |
Oct 12, 2018 | 13.44 | 13.44 | 12.80 | 13.10 | 214,400 | -0.07(-0.53%) |
Oct 11, 2018 | 12.76 | 13.47 | 12.60 | 13.17 | 230,439 | +0.35(+2.73%) |
Oct 10, 2018 | 12.79 | 13.00 | 12.70 | 12.82 | 446,726 | +0.02(+0.16%) |
Oct 09, 2018 | 13.16 | 13.44 | 12.64 | 12.80 | 304,346 | -0.38(-2.88%) |
Oct 08, 2018 | 13.35 | 13.60 | 13.12 | 13.18 | 210,495 | -0.27(-2.01%) |
Oct 05, 2018 | 13.86 | 13.92 | 13.15 | 13.45 | 227,900 | -0.42(-3.03%) |
Oct 04, 2018 | 13.88 | 14.09 | 13.64 | 13.87 | 173,900 | -0.14(-1.00%) |
Oct 03, 2018 | 13.87 | 14.27 | 13.51 | 14.01 | 261,742 | +0.24(+1.74%) |
Oct 02, 2018 | 14.01 | 14.10 | 13.30 | 13.77 | 437,815 | -0.28(-1.99%) |