Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.280 | 7.630 | 7.100 | 7.420 | 8,291,144 | +0.37(+5.25%) |
Oct 30, 2018 | 6.500 | 7.260 | 6.500 | 7.050 | 7,040,066 | +0.25(+3.68%) |
Oct 29, 2018 | 7.940 | 8.040 | 6.600 | 6.800 | 11,850,659 | -0.98(-12.60%) |
Oct 26, 2018 | 7.880 | 8.220 | 7.700 | 7.780 | 8,332,100 | -0.33(-4.07%) |
Oct 25, 2018 | 7.700 | 8.480 | 7.650 | 8.110 | 9,622,500 | +0.48(+6.29%) |
Oct 24, 2018 | 8.610 | 8.740 | 7.620 | 7.630 | 7,561,787 | -0.71(-8.51%) |
Oct 23, 2018 | 7.650 | 8.880 | 7.510 | 8.340 | 14,150,491 | -0.18(-2.11%) |
Oct 22, 2018 | 9.690 | 9.880 | 8.230 | 8.520 | 14,195,806 | -1.19(-12.26%) |
Oct 19, 2018 | 10.93 | 11.32 | 9.610 | 9.710 | 17,006,600 | -1.01(-9.42%) |
Oct 18, 2018 | 10.78 | 11.16 | 10.45 | 10.72 | 10,596,202 | +0.07(+0.66%) |
Oct 17, 2018 | 10.75 | 11.20 | 10.12 | 10.65 | 18,987,980 | -0.87(-7.55%) |
Oct 16, 2018 | 12.98 | 13.00 | 10.95 | 11.52 | 53,508,048 | -0.22(-1.87%) |
Oct 15, 2018 | 10.41 | 11.75 | 10.05 | 11.74 | 26,270,866 | +1.88(+19.07%) |
Oct 12, 2018 | 9.390 | 9.900 | 9.310 | 9.860 | 8,508,700 | +0.81(+8.95%) |
Oct 11, 2018 | 9.410 | 9.510 | 8.940 | 9.050 | 7,918,277 | -0.55(-5.73%) |
Oct 10, 2018 | 9.400 | 10.08 | 8.680 | 9.600 | 16,055,273 | +0.26(+2.78%) |
Oct 09, 2018 | 9.560 | 9.600 | 9.320 | 9.340 | 5,805,807 | -0.36(-3.71%) |
Oct 08, 2018 | 9.370 | 9.930 | 9.330 | 9.700 | 6,228,484 | -0.07(-0.72%) |
Oct 05, 2018 | 10.22 | 10.42 | 9.400 | 9.770 | 9,418,100 | -0.45(-4.40%) |
Oct 04, 2018 | 10.62 | 10.67 | 9.940 | 10.22 | 8,391,652 | -0.47(-4.40%) |
Oct 03, 2018 | 10.70 | 10.84 | 10.21 | 10.69 | 11,363,089 | -0.03(-0.28%) |
Oct 02, 2018 | 11.15 | 11.32 | 10.65 | 10.72 | 9,962,663 | -0.60(-5.30%) |
Oct 01, 2018 | 11.90 | 11.99 | 11.05 | 11.32 | 13,324,138 | +0.20(+1.80%) |
Sep 28, 2018 | 10.88 | 11.40 | 10.86 | 11.12 | 10,970,400 | +0.18(+1.65%) |
Sep 27, 2018 | 11.01 | 11.47 | 10.85 | 10.94 | 11,982,158 | -0.19(-1.71%) |
Sep 26, 2018 | 11.50 | 11.60 | 10.82 | 11.13 | 14,665,991 | -0.34(-2.96%) |
Sep 25, 2018 | 12.20 | 12.40 | 11.39 | 11.47 | 16,329,550 | -0.39(-3.29%) |
Sep 24, 2018 | 11.80 | 12.55 | 11.65 | 11.86 | 13,633,658 | -0.65(-5.20%) |
Sep 21, 2018 | 13.27 | 13.48 | 12.28 | 12.51 | 24,915,800 | -1.24(-9.02%) |
Sep 20, 2018 | 13.32 | 14.00 | 12.71 | 13.75 | 54,604,812 | +1.06(+8.35%) |
Sep 19, 2018 | 12.97 | 15.30 | 11.60 | 12.69 | 129,447,776 | +1.13(+9.78%) |
Sep 18, 2018 | 10.58 | 12.14 | 10.44 | 11.56 | 39,577,752 | +1.38(+13.56%) |
Sep 17, 2018 | 10.64 | 10.70 | 10.06 | 10.18 | 11,188,642 | -0.20(-1.93%) |
Sep 14, 2018 | 9.360 | 10.82 | 9.260 | 10.38 | 20,704,700 | +0.27(+2.67%) |
Sep 13, 2018 | 11.32 | 11.37 | 10.00 | 10.11 | 20,643,692 | -1.16(-10.29%) |
Sep 12, 2018 | 11.80 | 12.03 | 10.77 | 11.27 | 21,830,648 | -0.72(-6.01%) |
Sep 11, 2018 | 11.96 | 12.16 | 11.61 | 11.99 | 17,818,932 | -0.11(-0.91%) |
Sep 10, 2018 | 12.35 | 12.46 | 11.86 | 12.10 | 21,108,494 | +0.11(+0.92%) |
Sep 07, 2018 | 11.45 | 12.44 | 11.20 | 11.99 | 24,086,800 | +0.37(+3.18%) |
Sep 06, 2018 | 11.90 | 12.00 | 10.91 | 11.62 | 30,687,996 | -0.83(-6.67%) |
Sep 05, 2018 | 13.17 | 13.39 | 11.30 | 12.45 | 82,997,872 | +1.30(+11.66%) |
Sep 04, 2018 | 10.90 | 11.41 | 10.61 | 11.15 | 45,498,240 | +1.27(+12.85%) |
Aug 31, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.76(+8.33%) | |
Aug 30, 2018 | 12.09 | 12.15 | 8.820 | 9.120 | 81,287,168 | -3.62(-28.41%) |
Aug 29, 2018 | 12.01 | 12.79 | 11.55 | 12.74 | 41,455,776 | +1.66(+14.98%) |
Aug 28, 2018 | 11.69 | 12.16 | 10.36 | 11.08 | 43,217,108 | -0.96(-7.97%) |
Aug 27, 2018 | 11.82 | 12.89 | 11.55 | 12.04 | 67,896,160 | +2.10(+21.13%) |
Aug 24, 2018 | 8.910 | 10.10 | 8.860 | 9.940 | 36,067,500 | +1.40(+16.39%) |
Aug 23, 2018 | 8.160 | 8.720 | 8.010 | 8.540 | 13,456,172 | +0.38(+4.66%) |
Aug 22, 2018 | 8.090 | 8.450 | 7.620 | 8.160 | 14,307,712 | -0.13(-1.57%) |
Aug 21, 2018 | 8.220 | 8.780 | 7.720 | 8.290 | 31,934,676 | +0.97(+13.25%) |
Aug 20, 2018 | 6.710 | 7.670 | 6.630 | 7.320 | 13,285,091 | +0.78(+11.93%) |
Aug 17, 2018 | 6.340 | 6.690 | 6.220 | 6.540 | 3,043,000 | +0.22(+3.48%) |
Aug 16, 2018 | 6.340 | 6.640 | 6.170 | 6.320 | 3,219,963 | -0.06(-0.94%) |
Aug 15, 2018 | 6.080 | 6.550 | 5.880 | 6.380 | 7,528,905 | +0.73(+12.92%) |
Aug 14, 2018 | 5.920 | 5.950 | 5.610 | 5.650 | 2,616,851 | -0.18(-3.09%) |
Aug 13, 2018 | 6.020 | 6.020 | 5.630 | 5.830 | 2,175,399 | -0.13(-2.18%) |
Aug 10, 2018 | 6.080 | 6.100 | 5.910 | 5.960 | 1,248,800 | -0.14(-2.30%) |
Aug 09, 2018 | 5.970 | 6.100 | 5.880 | 6.100 | 2,104,516 | +0.33(+5.72%) |
Aug 08, 2018 | 5.650 | 5.850 | 5.640 | 5.770 | 1,288,264 | +0.05(+0.87%) |
Aug 07, 2018 | 5.880 | 5.950 | 5.670 | 5.720 | 1,873,824 | -0.16(-2.72%) |
Aug 06, 2018 | 5.880 | 6.040 | 5.870 | 5.880 | 1,307,220 | +0.02(+0.34%) |
Aug 03, 2018 | 5.930 | 6.080 | 5.810 | 5.860 | 1,432,300 | -0.16(-2.66%) |
Aug 02, 2018 | 5.780 | 6.060 | 5.780 | 6.020 | 1,484,395 | +0.24(+4.15%) |
Aug 01, 2018 | 6.220 | 6.290 | 5.770 | 5.780 | 1,754,063 | -0.27(-4.46%) |
Jul 31, 2018 | 5.830 | 6.170 | 5.640 | 6.050 | 2,406,661 | +0.13(+2.20%) |
Jul 30, 2018 | 6.220 | 6.340 | 5.870 | 5.920 | 2,347,529 | -0.31(-4.98%) |
Jul 27, 2018 | 6.180 | 6.300 | 6.130 | 6.230 | 1,341,000 | +0.09(+1.47%) |
Jul 26, 2018 | 6.250 | 6.289 | 6.110 | 6.140 | 1,577,188 | -0.15(-2.38%) |
Jul 25, 2018 | 6.250 | 6.404 | 6.141 | 6.290 | 1,410,748 | +0.02(+0.32%) |
Jul 24, 2018 | 6.540 | 6.540 | 6.100 | 6.270 | 2,574,760 | -0.19(-2.94%) |
Jul 23, 2018 | 6.500 | 6.680 | 6.400 | 6.460 | 1,930,140 | -0.08(-1.22%) |
Jul 20, 2018 | 6.790 | 6.840 | 6.510 | 6.540 | 2,031,508 | -0.29(-4.25%) |
Jul 19, 2018 | 6.760 | 6.840 | 6.690 | 6.830 | 1,175,092 | +0.05(+0.74%) |
Jul 18, 2018 | 6.950 | 6.980 | 6.750 | 6.780 | 1,270,875 | -0.14(-2.02%) |
Jul 17, 2018 | 6.710 | 6.930 | 6.570 | 6.920 | 1,694,341 | +0.19(+2.82%) |
Jul 16, 2018 | 7.100 | 7.100 | 6.660 | 6.730 | 2,144,191 | -0.33(-4.67%) |
Jul 13, 2018 | 7.100 | 7.100 | 6.920 | 7.060 | 1,577,144 | +0.01(+0.14%) |
Jul 12, 2018 | 7.050 | 7.120 | 6.980 | 7.050 | 1,668,834 | +0.08(+1.15%) |
Jul 11, 2018 | 6.920 | 7.050 | 6.810 | 6.970 | 1,362,430 | -0.01(-0.14%) |
Jul 10, 2018 | 6.980 | 7.190 | 6.910 | 6.980 | 2,403,473 | +0.03(+0.43%) |
Jul 09, 2018 | 6.950 | 7.070 | 6.910 | 6.950 | 1,902,165 | -0.01(-0.14%) |
Jul 06, 2018 | 6.970 | 6.980 | 6.760 | 6.960 | 1,364,187 | -0.01(-0.14%) |
Jul 05, 2018 | 6.890 | 7.000 | 6.850 | 6.970 | 1,673,248 | +0.19(+2.80%) |
Jul 03, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.18(-2.59%) | |
Jul 02, 2018 | 6.620 | 7.041 | 6.550 | 6.960 | 3,167,639 | +0.44(+6.75%) |
Jun 29, 2018 | 6.520 | 6.740 | 6.400 | 6.520 | 2,744,270 | +0.10(+1.56%) |
Jun 28, 2018 | 6.320 | 6.600 | 6.200 | 6.420 | 2,981,288 | +0.24(+3.88%) |
Jun 27, 2018 | 6.650 | 6.770 | 6.090 | 6.180 | 5,457,418 | -0.61(-8.98%) |
Jun 26, 2018 | 6.920 | 6.980 | 6.630 | 6.790 | 3,739,231 | -0.11(-1.59%) |
Jun 25, 2018 | 7.300 | 7.300 | 6.870 | 6.900 | 4,233,256 | -0.34(-4.70%) |
Jun 22, 2018 | 7.770 | 8.110 | 7.150 | 7.240 | 7,541,745 | -0.43(-5.61%) |
Jun 21, 2018 | 7.250 | 7.853 | 7.250 | 7.670 | 8,150,299 | +0.45(+6.23%) |
Jun 20, 2018 | 7.200 | 7.399 | 6.870 | 7.220 | 7,027,274 | +0.36(+5.25%) |
Jun 19, 2018 | 6.980 | 6.510 | 6.860 | 3,746,511 | +0.08(+1.18%) | |
Jun 18, 2018 | 6.980 | 6.980 | 6.700 | 6.780 | 2,711,703 | -0.24(-3.42%) |
Jun 15, 2018 | 6.930 | 6.805 | 7.020 | 2,307,678 | +0.09(+1.30%) | |
Jun 14, 2018 | 7.070 | 7.290 | 6.870 | 6.930 | 3,433,304 | -0.19(-2.67%) |
Jun 13, 2018 | 6.700 | 7.180 | 6.620 | 7.120 | 3,995,604 | +0.35(+5.17%) |
Jun 12, 2018 | 6.950 | 7.030 | 6.680 | 6.770 | 4,475,871 | -0.19(-2.73%) |
Jun 11, 2018 | 7.230 | 7.320 | 6.950 | 6.960 | 3,859,693 | -0.27(-3.73%) |
Jun 08, 2018 | 7.510 | 7.610 | 6.760 | 7.230 | 8,499,977 | -0.43(-5.61%) |
Jun 07, 2018 | 8.060 | 8.150 | 7.416 | 7.660 | 8,991,329 | -0.27(-3.40%) |
Jun 06, 2018 | 7.100 | 7.930 | 6.930 | 7.930 | 10,169,211 | +0.94(+13.45%) |
Jun 05, 2018 | 7.060 | 7.150 | 6.751 | 6.990 | 4,516,811 | -0.01(-0.14%) |
Jun 04, 2018 | 6.910 | 7.150 | 6.680 | 7.000 | 6,190,811 | +0.16(+2.34%) |
Jun 01, 2018 | 6.290 | 6.840 | 6.210 | 6.840 | 3,420,372 | +0.60(+9.62%) |
May 31, 2018 | 6.480 | 6.740 | 6.120 | 6.240 | 3,243,318 | -0.14(-2.19%) |
May 30, 2018 | 6.050 | 6.410 | 5.950 | 6.380 | 2,758,070 | +0.36(+5.98%) |
May 29, 2018 | 6.000 | 6.120 | 5.880 | 6.020 | 1,571,255 | +0.01(+0.17%) |
May 25, 2018 | 6.010 | 6.010 | 6.010 | 0 | -0.12(-1.96%) | |
May 24, 2018 | 6.280 | 6.280 | 6.050 | 6.130 | 1,606,203 | -0.08(-1.29%) |
May 23, 2018 | 6.240 | 6.300 | 6.150 | 6.210 | 1,561,652 | -0.03(-0.48%) |
May 22, 2018 | 6.620 | 6.640 | 6.160 | 6.240 | 3,415,077 | -0.33(-5.02%) |
May 21, 2018 | 6.290 | 6.680 | 6.260 | 6.570 | 3,753,577 | +0.34(+5.46%) |
May 18, 2018 | 5.770 | 6.330 | 5.770 | 6.230 | 3,616,848 | +0.43(+7.41%) |
May 17, 2018 | 6.040 | 6.140 | 5.760 | 5.800 | 2,382,995 | -0.24(-3.97%) |
May 16, 2018 | 6.300 | 6.340 | 6.010 | 6.040 | 1,835,290 | -0.23(-3.67%) |
May 15, 2018 | 6.690 | 6.750 | 6.060 | 6.270 | 4,268,656 | -0.29(-4.42%) |
May 14, 2018 | 6.260 | 6.850 | 6.250 | 6.560 | 6,229,274 | +0.44(+7.19%) |
May 11, 2018 | 5.690 | 6.250 | 5.640 | 6.120 | 3,350,610 | +0.52(+9.29%) |
May 10, 2018 | 5.610 | 5.640 | 5.520 | 5.600 | 944,531 | +0.08(+1.45%) |
May 09, 2018 | 5.680 | 5.740 | 5.500 | 5.520 | 1,723,300 | -0.02(-0.36%) |
May 08, 2018 | 5.610 | 5.740 | 5.500 | 5.540 | 1,410,291 | -0.13(-2.29%) |
May 07, 2018 | 5.880 | 5.970 | 5.580 | 5.670 | 2,158,078 | -0.21(-3.57%) |
May 04, 2018 | 5.890 | 6.000 | 5.855 | 5.880 | 1,343,338 | +0.01(+0.17%) |
May 03, 2018 | 5.830 | 6.040 | 5.790 | 5.870 | 1,847,110 | +0.06(+1.03%) |
May 02, 2018 | 6.120 | 6.179 | 5.750 | 5.810 | 2,924,969 | -0.41(-6.59%) |
May 01, 2018 | 6.500 | 6.600 | 6.100 | 6.220 | 3,127,839 | -0.69(-9.99%) |
Apr 30, 2018 | 7.000 | 7.130 | 6.870 | 6.910 | 1,802,004 | +0.11(+1.62%) |
Apr 27, 2018 | 7.030 | 7.060 | 6.750 | 6.800 | 1,135,619 | -0.12(-1.73%) |
Apr 26, 2018 | 6.890 | 7.040 | 6.660 | 6.920 | 978,452 | +0.04(+0.58%) |
Apr 25, 2018 | 7.010 | 7.140 | 6.800 | 6.880 | 996,025 | -0.12(-1.71%) |
Apr 24, 2018 | 7.000 | 7.290 | 6.780 | 7.000 | 1,295,043 | -0.02(-0.28%) |
Apr 23, 2018 | 7.330 | 7.390 | 6.990 | 7.020 | 1,870,466 | -0.35(-4.75%) |
Apr 20, 2018 | 7.520 | 7.660 | 7.250 | 7.370 | 2,034,962 | -0.04(-0.54%) |
Apr 19, 2018 | 7.300 | 7.520 | 7.190 | 7.410 | 1,802,339 | +0.08(+1.09%) |
Apr 18, 2018 | 7.440 | 7.520 | 7.170 | 7.330 | 1,565,076 | -0.11(-1.48%) |
Apr 17, 2018 | 7.800 | 7.940 | 7.300 | 7.440 | 2,665,091 | -0.29(-3.75%) |
Apr 16, 2018 | 7.500 | 7.800 | 7.200 | 7.730 | 4,890,546 | +0.61(+8.57%) |
Apr 13, 2018 | 6.810 | 7.450 | 6.770 | 7.120 | 5,360,193 | +0.44(+6.59%) |
Apr 12, 2018 | 6.400 | 6.740 | 6.380 | 6.680 | 1,740,364 | +0.32(+5.03%) |
Apr 11, 2018 | 6.400 | 6.650 | 6.150 | 6.360 | 2,034,504 | -0.01(-0.16%) |
Apr 10, 2018 | 5.680 | 6.550 | 5.260 | 6.370 | 3,591,675 | +0.80(+14.36%) |
Apr 09, 2018 | 5.700 | 5.800 | 5.500 | 5.570 | 1,757,953 | -0.06(-1.07%) |
Apr 06, 2018 | 5.820 | 6.129 | 5.580 | 5.630 | 2,145,228 | -0.27(-4.58%) |
Apr 05, 2018 | 5.960 | 6.000 | 5.640 | 5.900 | 2,108,906 | +0.30(+5.36%) |
Apr 04, 2018 | 5.500 | 5.700 | 5.150 | 5.600 | 3,688,435 | +0.00(+0.00%) |
Apr 03, 2018 | 6.310 | 6.480 | 5.600 | 5.600 | 2,335,938 | -0.65(-10.40%) |
Apr 02, 2018 | 6.730 | 6.730 | 6.150 | 6.250 | 1,853,897 | -0.48(-7.13%) |
Mar 29, 2018 | 6.730 | 6.730 | 6.730 | 0 | +0.22(+3.38%) | |
Mar 28, 2018 | 6.960 | 7.040 | 6.345 | 6.510 | 2,222,472 | -0.52(-7.40%) |
Mar 27, 2018 | 7.510 | 7.540 | 6.930 | 7.030 | 1,527,869 | -0.43(-5.76%) |
Mar 26, 2018 | 7.550 | 7.650 | 7.380 | 7.460 | 1,059,915 | -0.01(-0.13%) |
Mar 23, 2018 | 7.880 | 7.940 | 7.380 | 7.470 | 2,062,969 | +0.08(+1.08%) |
Mar 22, 2018 | 7.470 | 7.550 | 7.300 | 7.390 | 3,115,619 | -0.61(-7.63%) |
Mar 21, 2018 | 8.340 | 8.469 | 7.970 | 8.000 | 1,619,360 | -0.19(-2.32%) |
Mar 20, 2018 | 9.080 | 9.080 | 8.090 | 8.190 | 3,216,516 | -0.56(-6.40%) |
Mar 19, 2018 | 8.120 | 8.750 | 8.100 | 8.750 | 6,651,249 | +0.93(+11.89%) |
Mar 16, 2018 | 8.170 | 8.170 | 7.810 | 7.820 | 2,196,069 | -0.31(-3.81%) |
Mar 15, 2018 | 8.490 | 8.570 | 8.000 | 8.130 | 1,950,324 | -0.27(-3.21%) |
Mar 14, 2018 | 8.620 | 8.630 | 8.251 | 8.400 | 1,756,200 | -0.23(-2.67%) |
Mar 13, 2018 | 8.900 | 9.059 | 8.550 | 8.630 | 1,960,500 | -0.12(-1.37%) |
Mar 12, 2018 | 9.300 | 9.320 | 8.660 | 8.750 | 3,337,953 | -0.57(-6.12%) |
Mar 09, 2018 | 9.710 | 9.759 | 9.260 | 9.320 | 2,069,704 | -0.22(-2.31%) |
Mar 08, 2018 | 9.890 | 9.950 | 9.090 | 9.540 | 3,229,047 | -0.27(-2.75%) |
Mar 07, 2018 | 9.830 | 9.940 | 9.550 | 9.810 | 3,155,784 | -0.10(-1.01%) |
Mar 06, 2018 | 10.22 | 10.39 | 9.800 | 9.910 | 5,329,337 | +0.14(+1.43%) |
Mar 05, 2018 | 9.670 | 10.25 | 9.460 | 9.770 | 6,480,164 | +0.37(+3.94%) |
Mar 02, 2018 | 9.500 | 9.700 | 9.250 | 9.400 | 3,325,109 | -0.29(-2.99%) |
Mar 01, 2018 | 9.180 | 10.05 | 8.520 | 9.690 | 11,854,591 | +0.52(+5.67%) |
Feb 28, 2018 | 7.750 | 9.170 | 7.335 | 9.170 | 9,858,765 | +1.55(+20.34%) |