Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.100 | 8.338 | 8.040 | 8.260 | 96,400 | +0.14(+1.72%) |
Aug 29, 2019 | 8.590 | 8.590 | 8.100 | 8.120 | 125,640 | -0.08(-1.02%) |
Aug 28, 2019 | 8.470 | 8.550 | 8.020 | 8.204 | 181,731 | -0.10(-1.16%) |
Aug 27, 2019 | 8.950 | 9.000 | 8.264 | 8.300 | 299,256 | -0.34(-3.94%) |
Aug 26, 2019 | 7.940 | 8.648 | 7.920 | 8.640 | 212,404 | +0.85(+10.85%) |
Aug 23, 2019 | 8.135 | 8.310 | 7.780 | 7.794 | 177,800 | -0.45(-5.44%) |
Aug 22, 2019 | 8.410 | 8.754 | 7.915 | 8.242 | 327,709 | -0.11(-1.35%) |
Aug 21, 2019 | 8.740 | 8.740 | 8.100 | 8.355 | 187,635 | -0.04(-0.54%) |
Aug 20, 2019 | 9.030 | 9.180 | 8.370 | 8.400 | 237,722 | -0.63(-6.93%) |
Aug 19, 2019 | 9.240 | 9.400 | 9.000 | 9.026 | 282,426 | -0.13(-1.47%) |
Aug 16, 2019 | 8.710 | 9.160 | 8.370 | 9.160 | 381,600 | +0.68(+8.02%) |
Aug 15, 2019 | 8.890 | 8.900 | 8.300 | 8.480 | 245,822 | -0.43(-4.83%) |
Aug 14, 2019 | 8.750 | 8.990 | 8.450 | 8.910 | 202,226 | -0.08(-0.92%) |
Aug 13, 2019 | 7.780 | 9.060 | 7.616 | 8.993 | 279,311 | +1.31(+17.00%) |
Aug 12, 2019 | 7.700 | 7.880 | 7.600 | 7.686 | 124,029 | -0.04(-0.47%) |
Aug 09, 2019 | 8.110 | 8.110 | 7.643 | 7.723 | 184,200 | -0.16(-1.99%) |
Aug 08, 2019 | 7.450 | 7.940 | 7.269 | 7.879 | 267,324 | +0.47(+6.33%) |
Aug 07, 2019 | 7.375 | 7.560 | 7.300 | 7.410 | 105,947 | -0.04(-0.51%) |
Aug 06, 2019 | 7.295 | 7.500 | 7.250 | 7.448 | 137,453 | +0.14(+1.89%) |
Aug 05, 2019 | 7.490 | 7.490 | 7.050 | 7.310 | 201,367 | -0.16(-2.14%) |
Aug 02, 2019 | 7.420 | 7.490 | 7.122 | 7.470 | 212,100 | +0.02(+0.27%) |
Aug 01, 2019 | 7.604 | 7.720 | 7.101 | 7.450 | 388,775 | -0.16(-2.10%) |
Jul 31, 2019 | 8.040 | 8.080 | 7.602 | 7.610 | 265,366 | -0.43(-5.41%) |
Jul 30, 2019 | 8.195 | 8.225 | 7.832 | 8.045 | 295,004 | -0.11(-1.32%) |
Jul 29, 2019 | 8.080 | 8.430 | 8.000 | 8.152 | 188,727 | -0.08(-0.94%) |
Jul 26, 2019 | 8.290 | 8.450 | 7.965 | 8.230 | 108,800 | +0.14(+1.73%) |
Jul 25, 2019 | 7.980 | 8.570 | 7.960 | 8.090 | 318,627 | -0.26(-3.11%) |
Jul 24, 2019 | 8.370 | 8.407 | 8.170 | 8.350 | 99,280 | +0.09(+1.04%) |
Jul 23, 2019 | 8.510 | 8.750 | 8.010 | 8.264 | 281,613 | -0.22(-2.54%) |
Jul 22, 2019 | 9.040 | 9.040 | 8.260 | 8.480 | 315,484 | -0.14(-1.62%) |
Jul 19, 2019 | 8.680 | 9.027 | 8.620 | 8.620 | 239,400 | -0.08(-0.92%) |
Jul 18, 2019 | 9.025 | 9.200 | 8.660 | 8.700 | 295,243 | -0.46(-5.02%) |
Jul 17, 2019 | 9.850 | 9.850 | 9.100 | 9.160 | 219,174 | -0.19(-2.03%) |
Jul 16, 2019 | 9.420 | 9.500 | 9.210 | 9.350 | 171,005 | -0.07(-0.71%) |
Jul 15, 2019 | 9.580 | 9.650 | 9.330 | 9.417 | 110,539 | -0.17(-1.80%) |
Jul 12, 2019 | 9.720 | 9.720 | 9.350 | 9.590 | 247,900 | -0.08(-0.83%) |
Jul 11, 2019 | 9.725 | 10.06 | 9.512 | 9.670 | 127,873 | -0.12(-1.25%) |
Jul 10, 2019 | 9.915 | 10.03 | 9.600 | 9.792 | 139,726 | +0.14(+1.50%) |
Jul 09, 2019 | 10.12 | 10.12 | 9.600 | 9.647 | 179,427 | -0.46(-4.58%) |
Jul 08, 2019 | 10.00 | 10.17 | 9.827 | 10.11 | 193,965 | +0.10(+1.01%) |
Jul 05, 2019 | 10.26 | 10.42 | 9.990 | 10.01 | 152,100 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.55 | 10.05 | 10.10 | 75,500 | -0.19(-1.81%) |
Jul 02, 2019 | 10.35 | 10.75 | 10.09 | 10.29 | 171,324 | -0.39(-3.68%) |
Jul 01, 2019 | 10.95 | 11.09 | 10.50 | 10.68 | 197,441 | +0.40(+3.89%) |
Jun 28, 2019 | 10.30 | 10.51 | 9.914 | 10.28 | 156,000 | -0.01(-0.10%) |
Jun 27, 2019 | 10.37 | 10.96 | 10.10 | 10.29 | 214,705 | -0.36(-3.36%) |
Jun 26, 2019 | 10.87 | 10.87 | 10.31 | 10.65 | 177,630 | -0.01(-0.10%) |
Jun 25, 2019 | 11.08 | 11.24 | 10.54 | 10.66 | 139,808 | -0.38(-3.45%) |
Jun 24, 2019 | 10.85 | 11.07 | 10.80 | 11.04 | 103,306 | -0.01(-0.09%) |
Jun 21, 2019 | 11.21 | 11.23 | 10.69 | 11.05 | 306,200 | -0.22(-1.95%) |
Jun 20, 2019 | 11.48 | 11.51 | 10.80 | 11.27 | 271,673 | -0.01(-0.09%) |
Jun 19, 2019 | 10.83 | 11.33 | 10.65 | 11.28 | 233,043 | +0.53(+4.93%) |
Jun 18, 2019 | 10.57 | 11.10 | 10.34 | 10.75 | 514,556 | +0.55(+5.39%) |
Jun 17, 2019 | 9.300 | 10.58 | 8.878 | 10.20 | 561,739 | +1.13(+12.46%) |
Jun 14, 2019 | 9.022 | 9.210 | 8.570 | 9.070 | 691,700 | -0.08(-0.84%) |
Jun 13, 2019 | 9.635 | 9.740 | 9.090 | 9.147 | 249,008 | -0.35(-3.64%) |
Jun 12, 2019 | 9.873 | 9.970 | 9.493 | 9.493 | 260,113 | -0.40(-4.06%) |
Jun 11, 2019 | 9.640 | 10.41 | 9.456 | 9.894 | 254,881 | +0.28(+2.96%) |
Jun 10, 2019 | 10.30 | 10.57 | 9.492 | 9.610 | 529,919 | -0.60(-5.91%) |
Jun 07, 2019 | 10.37 | 10.50 | 10.06 | 10.21 | 212,300 | -0.15(-1.41%) |
Jun 06, 2019 | 10.98 | 10.98 | 10.28 | 10.36 | 157,588 | -0.30(-2.78%) |
Jun 05, 2019 | 10.70 | 10.98 | 10.40 | 10.66 | 294,353 | -0.00(-0.04%) |
Jun 04, 2019 | 10.06 | 10.79 | 9.910 | 10.66 | 493,271 | +0.26(+2.50%) |
Jun 03, 2019 | 11.25 | 11.45 | 10.07 | 10.40 | 340,406 | -0.74(-6.67%) |
May 31, 2019 | 10.59 | 11.26 | 10.15 | 11.14 | 430,100 | +0.18(+1.62%) |
May 30, 2019 | 11.45 | 11.99 | 10.95 | 10.97 | 324,857 | -0.76(-6.51%) |
May 29, 2019 | 11.70 | 11.73 | 11.20 | 11.73 | 157,516 | +0.43(+3.81%) |
May 28, 2019 | 10.74 | 11.55 | 10.74 | 11.30 | 262,615 | +0.53(+4.92%) |
May 24, 2019 | 10.98 | 11.29 | 10.65 | 10.77 | 209,300 | -0.31(-2.80%) |
May 23, 2019 | 11.79 | 11.96 | 10.89 | 11.08 | 374,944 | -0.70(-5.94%) |
May 22, 2019 | 12.01 | 12.01 | 11.64 | 11.78 | 167,857 | +0.13(+1.16%) |
May 21, 2019 | 11.79 | 11.97 | 11.60 | 11.64 | 120,698 | -0.07(-0.64%) |
May 20, 2019 | 11.51 | 11.84 | 11.51 | 11.72 | 78,709 | +0.10(+0.83%) |
May 17, 2019 | 11.74 | 12.00 | 11.60 | 11.62 | 134,300 | -0.27(-2.23%) |
May 16, 2019 | 11.66 | 12.11 | 11.40 | 11.89 | 160,647 | +0.14(+1.18%) |
May 15, 2019 | 11.67 | 11.99 | 11.42 | 11.75 | 172,287 | +0.21(+1.83%) |
May 14, 2019 | 11.48 | 11.73 | 11.16 | 11.54 | 202,475 | +0.38(+3.39%) |
May 13, 2019 | 11.00 | 11.90 | 10.99 | 11.16 | 265,396 | -0.79(-6.60%) |
May 10, 2019 | 11.69 | 11.95 | 11.08 | 11.95 | 324,300 | +0.08(+0.70%) |
May 09, 2019 | 11.96 | 12.23 | 11.58 | 11.87 | 279,132 | -0.11(-0.93%) |
May 08, 2019 | 11.96 | 12.14 | 11.89 | 11.98 | 147,236 | +0.09(+0.74%) |
May 07, 2019 | 12.27 | 12.53 | 11.88 | 11.89 | 228,530 | -0.33(-2.70%) |
May 06, 2019 | 11.99 | 12.50 | 11.77 | 12.22 | 345,277 | +0.07(+0.57%) |
May 03, 2019 | 12.75 | 13.02 | 12.03 | 12.15 | 315,300 | -0.40(-3.18%) |
May 02, 2019 | 13.03 | 13.25 | 12.40 | 12.55 | 315,396 | -0.46(-3.54%) |
May 01, 2019 | 12.96 | 13.25 | 12.88 | 13.01 | 258,756 | +0.09(+0.70%) |
Apr 30, 2019 | 13.00 | 13.28 | 12.20 | 12.92 | 362,727 | +0.04(+0.34%) |
Apr 29, 2019 | 13.22 | 13.51 | 12.87 | 12.88 | 404,309 | -0.33(-2.52%) |
Apr 26, 2019 | 13.06 | 13.36 | 12.79 | 13.21 | 446,600 | +0.27(+2.09%) |
Apr 25, 2019 | 13.06 | 13.35 | 12.66 | 12.94 | 301,885 | -0.02(-0.17%) |
Apr 24, 2019 | 12.40 | 13.63 | 12.17 | 12.96 | 796,555 | +0.88(+7.33%) |
Apr 23, 2019 | 12.61 | 12.85 | 12.08 | 12.08 | 469,291 | -0.48(-3.82%) |
Apr 22, 2019 | 12.40 | 12.68 | 12.12 | 12.56 | 335,825 | +0.46(+3.83%) |
Apr 18, 2019 | 12.76 | 13.32 | 12.05 | 12.09 | 605,700 | -0.12(-0.95%) |
Apr 17, 2019 | 11.91 | 12.30 | 11.70 | 12.21 | 305,152 | +0.72(+6.25%) |
Apr 16, 2019 | 11.06 | 11.71 | 10.87 | 11.49 | 259,160 | +0.72(+6.70%) |
Apr 15, 2019 | 11.52 | 11.77 | 10.55 | 10.77 | 339,148 | -0.68(-5.94%) |
Apr 12, 2019 | 11.63 | 11.63 | 11.22 | 11.45 | 239,000 | +0.25(+2.24%) |
Apr 11, 2019 | 11.88 | 12.14 | 10.93 | 11.20 | 462,785 | -0.47(-4.06%) |
Apr 10, 2019 | 11.11 | 11.88 | 11.11 | 11.67 | 371,202 | +0.45(+4.02%) |
Apr 09, 2019 | 11.89 | 12.15 | 11.08 | 11.22 | 454,508 | -0.49(-4.17%) |
Apr 08, 2019 | 12.86 | 13.15 | 11.50 | 11.71 | 563,999 | -0.69(-5.53%) |
Apr 05, 2019 | 12.99 | 13.27 | 12.35 | 12.40 | 465,100 | -0.38(-3.01%) |
Apr 04, 2019 | 12.94 | 13.25 | 12.30 | 12.78 | 742,358 | +0.26(+2.04%) |
Apr 03, 2019 | 12.38 | 13.00 | 12.19 | 12.52 | 843,624 | +0.35(+2.92%) |
Apr 02, 2019 | 11.95 | 13.81 | 9.750 | 12.17 | 652,258 | +0.40(+3.43%) |
Apr 01, 2019 | 11.62 | 14.39 | 10.94 | 11.77 | 654,253 | +0.51(+4.56%) |
Mar 29, 2019 | 10.93 | 11.70 | 10.55 | 11.25 | 156,800 | +0.27(+2.47%) |
Mar 28, 2019 | 10.88 | 11.70 | 10.88 | 10.98 | 197,383 | -0.26(-2.30%) |
Mar 27, 2019 | 11.35 | 12.00 | 10.50 | 11.24 | 276,452 | -0.11(-0.96%) |
Mar 26, 2019 | 11.21 | 12.00 | 11.16 | 11.35 | 318,072 | +0.19(+1.70%) |
Mar 25, 2019 | 10.20 | 11.50 | 9.928 | 11.16 | 467,568 | +0.96(+9.43%) |
Mar 22, 2019 | 9.998 | 12.46 | 9.703 | 10.20 | 442,500 | +0.05(+0.48%) |
Mar 21, 2019 | 9.479 | 10.40 | 9.300 | 10.15 | 394,996 | +0.92(+9.93%) |
Mar 20, 2019 | 9.424 | 9.700 | 9.197 | 9.233 | 128,693 | +0.03(+0.36%) |
Mar 19, 2019 | 9.480 | 9.730 | 9.050 | 9.200 | 242,331 | -0.10(-1.08%) |
Mar 18, 2019 | 10.00 | 10.00 | 9.028 | 9.300 | 229,524 | +0.53(+6.01%) |
Mar 15, 2019 | 9.105 | 9.507 | 8.746 | 8.773 | 312,700 | -0.33(-3.60%) |
Mar 14, 2019 | 8.875 | 9.103 | 8.875 | 9.100 | 145,107 | +0.23(+2.54%) |
Mar 13, 2019 | 8.492 | 9.000 | 8.350 | 8.874 | 166,609 | +0.52(+6.28%) |
Mar 12, 2019 | 8.248 | 8.750 | 8.100 | 8.350 | 118,312 | +0.17(+2.08%) |
Mar 11, 2019 | 9.000 | 9.000 | 8.000 | 8.180 | 98,752 | -0.04(-0.54%) |
Mar 08, 2019 | 7.820 | 10.77 | 7.646 | 8.225 | 136,300 | +0.31(+3.89%) |
Mar 07, 2019 | 8.392 | 8.690 | 6.970 | 7.917 | 202,899 | -0.48(-5.75%) |
Mar 06, 2019 | 8.850 | 9.100 | 8.310 | 8.400 | 206,547 | -0.40(-4.55%) |
Mar 05, 2019 | 8.937 | 9.000 | 8.750 | 8.800 | 76,472 | -0.06(-0.68%) |
Mar 04, 2019 | 8.978 | 10.09 | 8.750 | 8.860 | 108,486 | -0.06(-0.66%) |
Mar 01, 2019 | 8.995 | 9.270 | 8.800 | 8.919 | 154,500 | -0.22(-2.42%) |
Feb 28, 2019 | 9.107 | 9.269 | 8.775 | 9.140 | 147,442 | +0.04(+0.44%) |
Feb 27, 2019 | 9.079 | 9.450 | 8.800 | 9.100 | 152,108 | -0.08(-0.89%) |
Feb 26, 2019 | 9.104 | 9.250 | 9.067 | 9.182 | 177,804 | +0.08(+0.83%) |
Feb 25, 2019 | 8.823 | 9.250 | 8.775 | 9.106 | 220,869 | +0.36(+4.07%) |
Feb 22, 2019 | 8.394 | 8.780 | 8.303 | 8.750 | 212,000 | +0.49(+5.97%) |
Feb 21, 2019 | 8.087 | 8.750 | 8.010 | 8.257 | 220,048 | +0.26(+3.21%) |
Feb 20, 2019 | 8.210 | 8.250 | 7.899 | 8.000 | 160,274 | -0.12(-1.50%) |
Feb 19, 2019 | 7.844 | 8.190 | 7.844 | 8.122 | 231,727 | +0.37(+4.80%) |
Feb 15, 2019 | 7.493 | 8.800 | 7.488 | 7.750 | 356,600 | +0.27(+3.61%) |
Feb 14, 2019 | 7.512 | 7.590 | 7.000 | 7.480 | 88,474 | -0.12(-1.58%) |
Feb 13, 2019 | 7.553 | 7.600 | 7.430 | 7.600 | 66,480 | +0.04(+0.58%) |
Feb 12, 2019 | 7.476 | 7.750 | 7.346 | 7.556 | 103,622 | +0.16(+2.15%) |
Feb 11, 2019 | 7.682 | 8.000 | 7.397 | 7.397 | 89,876 | -0.34(-4.39%) |
Feb 08, 2019 | 7.596 | 7.950 | 7.449 | 7.737 | 102,300 | +0.14(+1.80%) |
Feb 07, 2019 | 7.340 | 7.950 | 7.216 | 7.600 | 72,580 | +0.26(+3.54%) |
Feb 06, 2019 | 7.691 | 7.800 | 7.150 | 7.340 | 82,854 | -0.28(-3.68%) |
Feb 05, 2019 | 7.690 | 8.800 | 7.467 | 7.621 | 143,594 | -0.17(-2.23%) |
Feb 04, 2019 | 7.625 | 8.800 | 7.600 | 7.795 | 239,727 | +0.22(+2.97%) |
Feb 01, 2019 | 7.097 | 7.600 | 6.795 | 7.570 | 171,100 | +0.48(+6.77%) |
Jan 31, 2019 | 6.886 | 7.300 | 6.845 | 7.090 | 151,834 | +0.27(+3.98%) |
Jan 30, 2019 | 6.900 | 6.900 | 6.660 | 6.818 | 37,254 | +0.17(+2.53%) |
Jan 29, 2019 | 6.721 | 6.900 | 6.579 | 6.650 | 63,558 | -0.08(-1.26%) |
Jan 28, 2019 | 6.499 | 6.900 | 6.075 | 6.735 | 71,308 | +0.28(+4.42%) |
Jan 25, 2019 | 6.534 | 6.750 | 6.404 | 6.450 | 58,500 | -0.11(-1.72%) |
Jan 24, 2019 | 6.499 | 6.900 | 6.420 | 6.563 | 50,276 | +0.06(+0.87%) |
Jan 23, 2019 | 6.658 | 6.750 | 6.498 | 6.506 | 36,584 | -0.00(-0.05%) |
Jan 22, 2019 | 6.565 | 6.790 | 6.366 | 6.510 | 76,151 | -0.27(-4.02%) |
Jan 18, 2019 | 6.795 | 6.850 | 6.639 | 6.783 | 62,300 | +0.08(+1.24%) |
Jan 17, 2019 | 6.772 | 6.850 | 6.615 | 6.700 | 69,300 | -0.09(-1.39%) |
Jan 16, 2019 | 6.688 | 7.200 | 6.686 | 6.795 | 79,919 | +0.17(+2.55%) |
Jan 15, 2019 | 6.751 | 6.920 | 6.510 | 6.625 | 97,784 | -0.07(-1.10%) |
Jan 14, 2019 | 7.625 | 7.625 | 6.593 | 6.699 | 118,991 | +0.30(+4.77%) |
Jan 11, 2019 | 6.726 | 9.500 | 6.306 | 6.394 | 87,900 | -0.33(-4.91%) |
Jan 10, 2019 | 6.778 | 7.980 | 6.600 | 6.724 | 111,744 | -0.02(-0.31%) |
Jan 09, 2019 | 6.648 | 6.880 | 6.600 | 6.745 | 43,323 | +0.15(+2.20%) |
Jan 08, 2019 | 6.885 | 7.000 | 6.494 | 6.600 | 62,182 | -0.23(-3.31%) |
Jan 07, 2019 | 6.931 | 7.049 | 6.787 | 6.827 | 88,106 | +0.01(+0.10%) |
Jan 04, 2019 | 6.446 | 6.907 | 6.446 | 6.819 | 78,900 | +0.16(+2.39%) |
Jan 03, 2019 | 6.664 | 6.900 | 6.647 | 6.660 | 65,080 | -0.07(-1.04%) |
Jan 02, 2019 | 6.879 | 7.197 | 6.654 | 6.730 | 113,221 | -0.02(-0.23%) |
Dec 31, 2018 | 6.586 | 7.333 | 6.514 | 6.746 | 144,100 | +0.33(+5.12%) |
Dec 28, 2018 | 5.801 | 6.500 | 5.720 | 6.417 | 101,400 | +0.72(+12.58%) |
Dec 27, 2018 | 5.602 | 5.794 | 5.500 | 5.700 | 51,318 | +0.28(+5.12%) |
Dec 24, 2018 | 5.422 | 5.422 | 5.422 | 0 | +0.27(+5.26%) | |
Dec 21, 2018 | 5.027 | 5.500 | 4.873 | 5.151 | 55,000 | +0.11(+2.12%) |
Dec 20, 2018 | 5.500 | 5.500 | 4.900 | 5.044 | 83,652 | +0.17(+3.58%) |
Dec 19, 2018 | 5.288 | 5.448 | 4.750 | 4.870 | 75,744 | -0.23(-4.51%) |
Dec 18, 2018 | 5.815 | 5.844 | 5.000 | 5.100 | 45,496 | -0.28(-5.20%) |
Dec 17, 2018 | 5.683 | 5.820 | 5.230 | 5.380 | 118,767 | -0.32(-5.61%) |
Dec 14, 2018 | 5.867 | 6.000 | 5.566 | 5.700 | 122,100 | -0.15(-2.56%) |
Dec 13, 2018 | 5.986 | 6.060 | 5.748 | 5.850 | 113,512 | +0.16(+2.81%) |
Dec 12, 2018 | 5.759 | 5.994 | 5.495 | 5.690 | 166,950 | +0.31(+5.76%) |
Dec 11, 2018 | 5.422 | 5.602 | 5.332 | 5.380 | 158,805 | +0.15(+2.85%) |
Dec 10, 2018 | 5.022 | 5.338 | 5.022 | 5.231 | 165,172 | +0.23(+4.62%) |
Dec 07, 2018 | 5.194 | 5.420 | 4.999 | 5.000 | 186,900 | +0.25(+5.26%) |
Dec 06, 2018 | 5.071 | 5.145 | 4.320 | 4.750 | 217,079 | +0.41(+9.43%) |
Dec 04, 2018 | 5.152 | 5.165 | 4.186 | 4.340 | 269,300 | -0.62(-12.52%) |