Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.270 | 5.340 | 5.050 | 5.180 | 541,527 | +0.03(+0.58%) |
Apr 29, 2019 | 5.170 | 5.280 | 5.070 | 5.150 | 373,219 | -0.01(-0.19%) |
Apr 26, 2019 | 5.150 | 5.200 | 4.950 | 5.160 | 423,300 | -0.04(-0.77%) |
Apr 25, 2019 | 5.290 | 5.360 | 5.090 | 5.200 | 241,105 | -0.10(-1.89%) |
Apr 24, 2019 | 5.500 | 5.570 | 5.280 | 5.300 | 281,399 | -0.19(-3.46%) |
Apr 23, 2019 | 5.400 | 5.580 | 5.350 | 5.490 | 1,063,594 | +0.04(+0.73%) |
Apr 22, 2019 | 5.450 | 5.470 | 5.280 | 5.450 | 598,250 | +0.19(+3.61%) |
Apr 18, 2019 | 5.310 | 5.450 | 5.230 | 5.260 | 319,000 | -0.04(-0.75%) |
Apr 17, 2019 | 5.270 | 5.360 | 5.230 | 5.300 | 407,816 | +0.04(+0.76%) |
Apr 16, 2019 | 5.370 | 5.380 | 5.220 | 5.260 | 386,971 | -0.11(-2.05%) |
Apr 15, 2019 | 5.460 | 5.520 | 5.350 | 5.370 | 800,996 | -0.08(-1.47%) |
Apr 12, 2019 | 5.730 | 5.800 | 5.400 | 5.450 | 453,400 | +0.00(+0.00%) |
Apr 11, 2019 | 5.620 | 5.690 | 5.430 | 5.450 | 296,855 | -0.23(-4.05%) |
Apr 10, 2019 | 5.720 | 5.785 | 5.655 | 5.680 | 353,101 | +0.02(+0.35%) |
Apr 09, 2019 | 5.800 | 5.940 | 5.650 | 5.660 | 302,888 | -0.20(-3.41%) |
Apr 08, 2019 | 5.820 | 5.950 | 5.700 | 5.860 | 319,424 | +0.05(+0.86%) |
Apr 05, 2019 | 5.740 | 5.850 | 5.655 | 5.810 | 509,200 | +0.11(+1.93%) |
Apr 04, 2019 | 5.430 | 5.720 | 5.420 | 5.700 | 458,380 | +0.18(+3.26%) |
Apr 03, 2019 | 5.780 | 5.890 | 5.450 | 5.520 | 561,270 | -0.28(-4.83%) |
Apr 02, 2019 | 5.770 | 5.860 | 5.670 | 5.800 | 495,521 | +0.04(+0.69%) |
Apr 01, 2019 | 5.930 | 5.970 | 5.720 | 5.760 | 254,443 | -0.11(-1.87%) |
Mar 29, 2019 | 5.950 | 6.000 | 5.760 | 5.870 | 514,200 | -0.04(-0.68%) |
Mar 28, 2019 | 5.910 | 6.040 | 5.800 | 5.910 | 281,406 | -0.07(-1.17%) |
Mar 27, 2019 | 5.930 | 5.990 | 5.850 | 5.980 | 332,663 | +0.09(+1.53%) |
Mar 26, 2019 | 5.860 | 6.020 | 5.840 | 5.890 | 527,965 | +0.11(+1.90%) |
Mar 25, 2019 | 5.880 | 5.950 | 5.623 | 5.780 | 467,027 | -0.18(-3.02%) |
Mar 22, 2019 | 5.960 | 6.040 | 5.860 | 5.960 | 762,500 | -0.02(-0.33%) |
Mar 21, 2019 | 6.000 | 6.090 | 5.960 | 5.980 | 868,634 | -0.01(-0.17%) |
Mar 20, 2019 | 5.750 | 6.000 | 5.750 | 5.990 | 839,914 | +0.23(+3.99%) |
Mar 19, 2019 | 6.250 | 6.260 | 5.750 | 5.760 | 724,689 | -0.45(-7.25%) |
Mar 18, 2019 | 5.910 | 6.250 | 5.910 | 6.210 | 1,058,555 | +0.25(+4.19%) |
Mar 15, 2019 | 5.850 | 6.030 | 5.780 | 5.960 | 2,771,900 | +0.04(+0.68%) |
Mar 14, 2019 | 6.000 | 6.080 | 5.890 | 5.920 | 336,131 | -0.08(-1.33%) |
Mar 13, 2019 | 6.100 | 6.140 | 5.940 | 6.000 | 560,888 | -0.01(-0.17%) |
Mar 12, 2019 | 5.970 | 6.055 | 5.750 | 6.010 | 560,692 | +0.09(+1.52%) |
Mar 11, 2019 | 6.050 | 6.060 | 5.820 | 5.920 | 602,542 | -0.03(-0.50%) |
Mar 08, 2019 | 5.860 | 6.000 | 5.700 | 5.950 | 576,900 | -0.09(-1.49%) |
Mar 07, 2019 | 6.160 | 6.280 | 6.020 | 6.040 | 501,113 | -0.14(-2.27%) |
Mar 06, 2019 | 6.520 | 6.520 | 6.160 | 6.180 | 674,461 | -0.33(-5.07%) |
Mar 05, 2019 | 6.340 | 6.595 | 6.235 | 6.510 | 494,442 | +0.21(+3.33%) |
Mar 04, 2019 | 6.370 | 6.440 | 6.070 | 6.300 | 499,547 | -0.03(-0.47%) |
Mar 01, 2019 | 6.240 | 6.350 | 6.000 | 6.330 | 715,400 | +0.16(+2.59%) |
Feb 28, 2019 | 6.100 | 6.180 | 5.840 | 6.170 | 569,249 | +0.07(+1.15%) |
Feb 27, 2019 | 6.300 | 6.459 | 5.965 | 6.100 | 727,518 | -0.04(-0.65%) |
Feb 26, 2019 | 6.210 | 6.300 | 6.120 | 6.140 | 378,943 | -0.05(-0.81%) |
Feb 25, 2019 | 6.200 | 6.280 | 6.090 | 6.190 | 330,324 | -0.02(-0.32%) |
Feb 22, 2019 | 6.180 | 6.330 | 6.070 | 6.210 | 527,100 | +0.09(+1.47%) |
Feb 21, 2019 | 6.260 | 6.340 | 6.080 | 6.120 | 510,952 | -0.22(-3.47%) |
Feb 20, 2019 | 6.070 | 6.380 | 6.070 | 6.340 | 382,470 | +0.20(+3.26%) |
Feb 19, 2019 | 6.310 | 6.390 | 6.030 | 6.140 | 431,501 | -0.15(-2.38%) |
Feb 15, 2019 | 6.140 | 6.380 | 6.070 | 6.290 | 384,600 | +0.22(+3.62%) |
Feb 14, 2019 | 6.010 | 6.120 | 5.960 | 6.070 | 367,503 | +0.05(+0.83%) |
Feb 13, 2019 | 5.960 | 6.110 | 5.840 | 6.020 | 477,022 | +0.19(+3.26%) |
Feb 12, 2019 | 5.910 | 6.049 | 5.800 | 5.830 | 319,560 | +0.04(+0.69%) |
Feb 11, 2019 | 5.590 | 5.820 | 5.520 | 5.790 | 398,865 | +0.12(+2.12%) |
Feb 08, 2019 | 5.710 | 5.780 | 5.440 | 5.670 | 800,400 | -0.03(-0.53%) |
Feb 07, 2019 | 5.860 | 5.860 | 5.530 | 5.700 | 532,871 | -0.23(-3.88%) |
Feb 06, 2019 | 5.790 | 6.010 | 5.780 | 5.930 | 340,433 | +0.13(+2.24%) |
Feb 05, 2019 | 5.970 | 6.080 | 5.800 | 5.800 | 452,795 | -0.20(-3.33%) |
Feb 04, 2019 | 5.850 | 6.040 | 5.810 | 6.000 | 364,004 | +0.12(+2.04%) |
Feb 01, 2019 | 5.940 | 6.090 | 5.840 | 5.880 | 417,100 | +0.00(+0.00%) |
Jan 31, 2019 | 6.100 | 6.160 | 5.800 | 5.880 | 570,750 | -0.10(-1.67%) |
Jan 30, 2019 | 5.620 | 6.000 | 5.490 | 5.980 | 785,190 | +0.43(+7.75%) |
Jan 29, 2019 | 5.580 | 5.650 | 5.470 | 5.550 | 320,155 | -0.06(-1.07%) |
Jan 28, 2019 | 5.550 | 5.830 | 5.520 | 5.610 | 425,369 | -0.16(-2.77%) |
Jan 25, 2019 | 5.400 | 5.790 | 5.380 | 5.770 | 636,300 | +0.36(+6.65%) |
Jan 24, 2019 | 5.370 | 5.450 | 5.280 | 5.410 | 403,465 | +0.02(+0.37%) |
Jan 23, 2019 | 5.630 | 5.802 | 5.260 | 5.390 | 500,087 | -0.13(-2.36%) |
Jan 22, 2019 | 5.980 | 6.000 | 5.440 | 5.520 | 466,412 | -0.53(-8.76%) |
Jan 18, 2019 | 6.080 | 6.155 | 6.000 | 6.050 | 363,000 | +0.04(+0.67%) |
Jan 17, 2019 | 6.090 | 6.210 | 5.960 | 6.010 | 490,429 | -0.16(-2.59%) |
Jan 16, 2019 | 6.140 | 6.250 | 6.040 | 6.170 | 515,174 | +0.02(+0.33%) |
Jan 15, 2019 | 6.190 | 6.220 | 6.040 | 6.150 | 600,224 | +0.04(+0.65%) |
Jan 14, 2019 | 6.190 | 6.290 | 6.040 | 6.110 | 372,265 | -0.09(-1.45%) |
Jan 11, 2019 | 6.070 | 6.330 | 6.010 | 6.200 | 527,100 | +0.01(+0.16%) |
Jan 10, 2019 | 5.870 | 6.205 | 5.780 | 6.190 | 419,900 | +0.21(+3.51%) |
Jan 09, 2019 | 5.990 | 6.020 | 5.830 | 5.980 | 417,492 | +0.13(+2.22%) |
Jan 08, 2019 | 6.060 | 6.190 | 5.770 | 5.850 | 790,691 | -0.07(-1.18%) |
Jan 07, 2019 | 5.730 | 6.050 | 5.600 | 5.920 | 839,145 | +0.27(+4.78%) |
Jan 04, 2019 | 5.560 | 5.655 | 5.230 | 5.650 | 1,013,900 | +0.40(+7.62%) |
Jan 03, 2019 | 5.160 | 5.400 | 5.080 | 5.250 | 439,034 | +0.07(+1.35%) |
Jan 02, 2019 | 5.000 | 5.300 | 4.900 | 5.180 | 638,334 | +0.10(+1.97%) |
Dec 31, 2018 | 5.280 | 5.340 | 5.010 | 5.080 | 914,300 | -0.13(-2.50%) |
Dec 28, 2018 | 4.920 | 5.300 | 4.770 | 5.210 | 1,133,600 | +0.32(+6.54%) |
Dec 27, 2018 | 4.770 | 4.985 | 4.560 | 4.890 | 994,272 | +0.11(+2.30%) |
Dec 26, 2018 | 4.270 | 4.790 | 4.130 | 4.780 | 1,102,626 | +0.61(+14.63%) |
Dec 24, 2018 | 4.180 | 4.240 | 4.010 | 4.170 | 806,900 | -0.10(-2.34%) |
Dec 21, 2018 | 4.430 | 4.620 | 4.180 | 4.270 | 2,450,300 | -0.25(-5.53%) |
Dec 20, 2018 | 4.690 | 4.900 | 4.510 | 4.520 | 946,937 | -0.19(-4.03%) |
Dec 19, 2018 | 5.070 | 5.270 | 4.620 | 4.710 | 1,098,422 | -0.44(-8.54%) |
Dec 18, 2018 | 5.230 | 5.420 | 5.010 | 5.150 | 1,471,538 | -0.03(-0.58%) |
Dec 17, 2018 | 5.480 | 5.680 | 5.130 | 5.180 | 1,471,959 | -0.29(-5.30%) |
Dec 14, 2018 | 5.750 | 5.950 | 5.450 | 5.470 | 759,000 | -0.33(-5.69%) |
Dec 13, 2018 | 6.250 | 6.250 | 5.690 | 5.800 | 1,174,540 | -0.45(-7.20%) |
Dec 12, 2018 | 6.100 | 6.425 | 5.950 | 6.250 | 1,768,127 | +0.24(+3.99%) |
Dec 11, 2018 | 6.540 | 6.770 | 5.950 | 6.010 | 777,250 | -0.43(-6.68%) |
Dec 10, 2018 | 6.930 | 7.030 | 6.250 | 6.440 | 779,565 | -0.58(-8.26%) |
Dec 07, 2018 | 7.100 | 7.400 | 6.990 | 7.020 | 1,009,500 | +0.12(+1.74%) |
Dec 06, 2018 | 6.930 | 6.980 | 6.560 | 6.900 | 1,128,998 | -0.22(-3.09%) |
Dec 04, 2018 | 7.510 | 7.510 | 7.050 | 7.120 | 411,900 | -0.34(-4.56%) |
Dec 03, 2018 | 7.150 | 7.530 | 7.090 | 7.460 | 540,765 | +0.47(+6.72%) |
Nov 30, 2018 | 7.320 | 7.400 | 6.960 | 6.990 | 535,200 | -0.37(-5.03%) |
Nov 29, 2018 | 7.290 | 7.560 | 7.170 | 7.360 | 528,768 | +0.17(+2.36%) |
Nov 28, 2018 | 7.340 | 7.430 | 6.970 | 7.190 | 619,338 | -0.18(-2.44%) |
Nov 27, 2018 | 7.610 | 7.700 | 7.150 | 7.370 | 536,574 | -0.25(-3.28%) |
Nov 26, 2018 | 7.520 | 7.760 | 7.410 | 7.620 | 562,542 | +0.18(+2.42%) |
Nov 23, 2018 | 7.340 | 7.570 | 7.010 | 7.440 | 265,400 | -0.10(-1.33%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.80%) | |
Nov 20, 2018 | 7.600 | 7.740 | 7.380 | 7.480 | 1,081,384 | -0.21(-2.73%) |
Nov 19, 2018 | 7.290 | 7.760 | 7.070 | 7.690 | 1,321,005 | +0.40(+5.49%) |
Nov 16, 2018 | 7.360 | 7.530 | 7.100 | 7.290 | 565,200 | -0.05(-0.68%) |
Nov 15, 2018 | 7.150 | 7.350 | 7.110 | 7.340 | 474,426 | +0.16(+2.23%) |
Nov 14, 2018 | 7.320 | 7.390 | 7.150 | 7.180 | 613,823 | +0.07(+0.98%) |
Nov 13, 2018 | 7.250 | 7.410 | 7.010 | 7.110 | 559,888 | -0.19(-2.60%) |
Nov 12, 2018 | 7.750 | 7.760 | 7.280 | 7.300 | 490,107 | -0.39(-5.07%) |
Nov 09, 2018 | 7.650 | 7.700 | 7.240 | 7.690 | 647,400 | -0.13(-1.66%) |
Nov 08, 2018 | 7.590 | 7.960 | 7.410 | 7.820 | 840,786 | +0.10(+1.30%) |
Nov 07, 2018 | 7.680 | 8.230 | 7.270 | 7.720 | 813,150 | +0.32(+4.32%) |
Nov 06, 2018 | 7.550 | 7.620 | 7.170 | 7.400 | 880,171 | -0.17(-2.25%) |
Nov 05, 2018 | 7.520 | 7.620 | 7.230 | 7.570 | 523,830 | +0.22(+2.99%) |
Nov 02, 2018 | 7.650 | 7.680 | 7.300 | 7.350 | 463,200 | -0.20(-2.65%) |
Nov 01, 2018 | 7.220 | 7.610 | 7.070 | 7.550 | 1,162,815 | +0.42(+5.89%) |
Oct 31, 2018 | 7.330 | 7.350 | 7.000 | 7.130 | 832,735 | -0.10(-1.38%) |
Oct 30, 2018 | 6.970 | 7.250 | 6.850 | 7.230 | 554,854 | +0.23(+3.29%) |
Oct 29, 2018 | 7.340 | 7.520 | 6.750 | 7.000 | 1,052,750 | -0.45(-6.04%) |
Oct 26, 2018 | 7.750 | 7.850 | 7.330 | 7.450 | 966,500 | -0.42(-5.34%) |
Oct 25, 2018 | 7.540 | 7.990 | 7.520 | 7.870 | 667,214 | +0.42(+5.64%) |
Oct 24, 2018 | 7.560 | 7.870 | 7.450 | 7.450 | 1,186,620 | +0.02(+0.27%) |
Oct 23, 2018 | 7.740 | 7.800 | 7.310 | 7.430 | 753,126 | -0.50(-6.31%) |
Oct 22, 2018 | 8.140 | 8.140 | 7.870 | 7.930 | 701,922 | -0.16(-1.98%) |
Oct 19, 2018 | 8.100 | 8.350 | 8.080 | 8.090 | 835,700 | -0.03(-0.37%) |
Oct 18, 2018 | 7.930 | 8.130 | 7.930 | 8.120 | 452,491 | -0.13(-1.58%) |
Oct 17, 2018 | 8.200 | 8.270 | 7.930 | 8.250 | 796,321 | +0.00(+0.00%) |
Oct 16, 2018 | 8.470 | 8.510 | 8.200 | 8.250 | 451,393 | -0.17(-2.02%) |
Oct 15, 2018 | 8.270 | 8.560 | 8.140 | 8.420 | 494,028 | +0.28(+3.44%) |
Oct 12, 2018 | 8.140 | 8.260 | 7.930 | 8.140 | 552,400 | +0.14(+1.75%) |
Oct 11, 2018 | 7.590 | 8.090 | 7.558 | 8.000 | 707,027 | +0.26(+3.36%) |
Oct 10, 2018 | 8.540 | 8.540 | 7.610 | 7.740 | 1,157,507 | -0.77(-9.05%) |
Oct 09, 2018 | 8.310 | 8.690 | 8.310 | 8.510 | 1,052,668 | +0.18(+2.16%) |
Oct 08, 2018 | 8.000 | 8.340 | 8.000 | 8.330 | 771,041 | +0.14(+1.71%) |
Oct 05, 2018 | 8.080 | 8.240 | 7.920 | 8.190 | 913,300 | +0.05(+0.61%) |
Oct 04, 2018 | 8.000 | 8.310 | 7.800 | 8.140 | 2,325,299 | +0.14(+1.75%) |
Oct 03, 2018 | 9.020 | 9.250 | 7.880 | 8.000 | 4,609,787 | -0.72(-8.26%) |
Oct 02, 2018 | 9.270 | 10.19 | 8.120 | 8.720 | 4,178,509 | -1.93(-18.12%) |
Oct 01, 2018 | 10.00 | 10.76 | 9.960 | 10.65 | 1,169,952 | +0.74(+7.47%) |
Sep 28, 2018 | 9.810 | 9.960 | 9.790 | 9.910 | 749,900 | +0.05(+0.51%) |
Sep 27, 2018 | 10.12 | 10.23 | 9.760 | 9.860 | 682,679 | -0.15(-1.50%) |
Sep 26, 2018 | 10.47 | 10.52 | 9.980 | 10.01 | 681,712 | -0.47(-4.48%) |
Sep 25, 2018 | 11.13 | 11.23 | 10.45 | 10.48 | 535,485 | -0.61(-5.50%) |
Sep 24, 2018 | 11.23 | 11.44 | 11.06 | 11.09 | 715,296 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.35 | 10.86 | 11.09 | 1,192,700 | -0.01(-0.09%) |
Sep 20, 2018 | 11.73 | 11.79 | 11.09 | 11.10 | 564,182 | -0.44(-3.81%) |
Sep 19, 2018 | 11.33 | 11.73 | 11.33 | 11.54 | 437,290 | +0.13(+1.14%) |
Sep 18, 2018 | 11.22 | 11.47 | 11.10 | 11.41 | 408,377 | +0.20(+1.78%) |
Sep 17, 2018 | 11.27 | 11.35 | 11.01 | 11.21 | 374,833 | -0.06(-0.53%) |
Sep 14, 2018 | 11.20 | 11.38 | 11.06 | 11.27 | 414,500 | +0.08(+0.71%) |
Sep 13, 2018 | 11.47 | 11.80 | 11.06 | 11.19 | 356,446 | -0.32(-2.78%) |
Sep 12, 2018 | 11.30 | 11.57 | 11.10 | 11.51 | 557,668 | +0.28(+2.49%) |
Sep 11, 2018 | 10.88 | 11.25 | 10.88 | 11.23 | 484,607 | +0.25(+2.28%) |
Sep 10, 2018 | 10.54 | 11.01 | 10.49 | 10.98 | 324,413 | +0.54(+5.17%) |
Sep 07, 2018 | 10.45 | 10.50 | 10.11 | 10.44 | 494,700 | -0.12(-1.14%) |
Sep 06, 2018 | 11.28 | 11.37 | 10.55 | 10.56 | 502,544 | -0.78(-6.88%) |
Sep 05, 2018 | 11.39 | 11.45 | 11.02 | 11.34 | 406,296 | -0.09(-0.79%) |
Sep 04, 2018 | 11.83 | 11.85 | 11.34 | 11.43 | 260,678 | -0.37(-3.14%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Aug 30, 2018 | 11.38 | 11.97 | 11.18 | 11.85 | 387,166 | +0.44(+3.86%) |
Aug 29, 2018 | 11.33 | 11.54 | 10.94 | 11.41 | 653,735 | +0.25(+2.24%) |
Aug 28, 2018 | 11.56 | 11.67 | 11.12 | 11.16 | 502,402 | -0.30(-2.62%) |
Aug 27, 2018 | 12.07 | 12.27 | 11.45 | 11.46 | 436,576 | -0.61(-5.05%) |
Aug 24, 2018 | 12.11 | 12.25 | 12.02 | 12.07 | 429,400 | +0.08(+0.67%) |
Aug 23, 2018 | 12.23 | 12.23 | 11.97 | 11.99 | 433,614 | -0.27(-2.20%) |
Aug 22, 2018 | 12.17 | 12.31 | 12.08 | 12.26 | 437,071 | +0.20(+1.66%) |
Aug 21, 2018 | 11.89 | 12.11 | 11.85 | 12.06 | 311,113 | +0.22(+1.86%) |
Aug 20, 2018 | 12.09 | 12.11 | 11.78 | 11.84 | 298,938 | -0.17(-1.42%) |
Aug 17, 2018 | 12.04 | 12.18 | 11.85 | 12.01 | 240,300 | -0.04(-0.33%) |
Aug 16, 2018 | 11.80 | 12.10 | 11.76 | 12.05 | 380,160 | +0.30(+2.55%) |
Aug 15, 2018 | 11.67 | 11.93 | 11.26 | 11.75 | 556,674 | -0.26(-2.16%) |
Aug 14, 2018 | 11.79 | 12.08 | 11.79 | 12.01 | 343,516 | +0.32(+2.74%) |
Aug 13, 2018 | 12.14 | 12.30 | 11.68 | 11.69 | 349,096 | -0.45(-3.71%) |
Aug 10, 2018 | 11.93 | 12.28 | 11.78 | 12.14 | 477,500 | +0.25(+2.10%) |
Aug 09, 2018 | 11.40 | 11.98 | 11.11 | 11.89 | 613,830 | +0.53(+4.67%) |
Aug 08, 2018 | 11.64 | 11.66 | 11.28 | 11.36 | 400,464 | -0.33(-2.82%) |
Aug 07, 2018 | 12.06 | 12.25 | 11.69 | 11.69 | 291,385 | -0.29(-2.42%) |
Aug 06, 2018 | 11.90 | 12.19 | 11.75 | 11.98 | 195,717 | +0.14(+1.18%) |
Aug 03, 2018 | 12.07 | 12.18 | 11.71 | 11.84 | 407,900 | -0.17(-1.42%) |
Aug 02, 2018 | 12.05 | 12.36 | 11.95 | 12.01 | 346,285 | -0.17(-1.40%) |
Aug 01, 2018 | 12.30 | 12.45 | 11.92 | 12.18 | 501,749 | -0.18(-1.46%) |
Jul 31, 2018 | 12.20 | 12.51 | 11.89 | 12.36 | 700,960 | +0.03(+0.24%) |
Jul 30, 2018 | 12.61 | 12.79 | 12.23 | 12.33 | 531,046 | -0.19(-1.52%) |
Jul 27, 2018 | 13.10 | 13.21 | 12.50 | 12.52 | 404,500 | -0.57(-4.35%) |
Jul 26, 2018 | 12.88 | 13.10 | 12.51 | 13.09 | 592,232 | +0.21(+1.63%) |
Jul 25, 2018 | 12.90 | 12.99 | 12.56 | 12.88 | 431,882 | +0.03(+0.23%) |
Jul 24, 2018 | 13.13 | 13.35 | 12.81 | 12.85 | 614,146 | -0.19(-1.46%) |
Jul 23, 2018 | 13.28 | 13.35 | 13.01 | 13.04 | 323,155 | -0.27(-2.03%) |
Jul 20, 2018 | 13.23 | 13.39 | 12.94 | 13.31 | 403,141 | +0.04(+0.30%) |
Jul 19, 2018 | 13.02 | 13.32 | 13.02 | 13.27 | 518,010 | +0.25(+1.92%) |
Jul 18, 2018 | 12.87 | 13.25 | 12.50 | 13.02 | 967,690 | +0.15(+1.17%) |
Jul 17, 2018 | 12.83 | 13.16 | 12.58 | 12.87 | 500,707 | +0.02(+0.16%) |
Jul 16, 2018 | 13.22 | 13.51 | 12.68 | 12.85 | 633,757 | -0.65(-4.81%) |
Jul 13, 2018 | 13.56 | 13.75 | 13.23 | 13.50 | 407,065 | -0.03(-0.22%) |
Jul 12, 2018 | 13.76 | 14.10 | 13.15 | 13.53 | 669,567 | -0.19(-1.38%) |
Jul 11, 2018 | 13.90 | 14.04 | 13.56 | 13.72 | 848,013 | -0.40(-2.83%) |
Jul 10, 2018 | 14.19 | 14.61 | 13.93 | 14.12 | 563,082 | -0.03(-0.21%) |
Jul 09, 2018 | 13.45 | 14.17 | 13.24 | 14.15 | 652,557 | +0.84(+6.31%) |
Jul 06, 2018 | 12.84 | 13.43 | 12.76 | 13.31 | 472,991 | +0.48(+3.74%) |
Jul 05, 2018 | 12.80 | 13.13 | 12.67 | 12.83 | 650,591 | +0.09(+0.71%) |
Jul 03, 2018 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 12.07 | 12.72 | 12.07 | 12.72 | 397,308 | +0.10(+0.79%) |
Jun 29, 2018 | 13.30 | 12.62 | 12.62 | 804,160 | -0.48(-3.66%) | |
Jun 28, 2018 | 13.14 | 13.49 | 12.98 | 13.10 | 579,815 | -0.04(-0.30%) |
Jun 27, 2018 | 13.20 | 13.58 | 13.00 | 13.14 | 1,110,815 | +0.12(+0.92%) |
Jun 26, 2018 | 12.51 | 13.10 | 12.46 | 13.02 | 652,227 | +0.66(+5.34%) |
Jun 25, 2018 | 12.58 | 12.81 | 12.19 | 12.36 | 802,448 | -0.35(-2.75%) |
Jun 22, 2018 | 12.28 | 12.85 | 12.21 | 12.71 | 1,617,033 | +0.78(+6.54%) |
Jun 21, 2018 | 12.20 | 12.37 | 11.87 | 11.93 | 790,767 | -0.43(-3.48%) |
Jun 20, 2018 | 12.57 | 12.59 | 12.12 | 12.36 | 678,304 | +0.00(+0.00%) |
Jun 19, 2018 | 12.75 | 12.99 | 12.35 | 12.36 | 652,526 | -0.60(-4.63%) |
Jun 18, 2018 | 12.56 | 13.18 | 12.53 | 12.96 | 591,684 | +0.39(+3.10%) |
Jun 15, 2018 | 12.82 | 12.56 | 12.57 | 1,557,342 | +0.01(+0.08%) | |
Jun 14, 2018 | 12.94 | 12.94 | 12.45 | 12.56 | 737,520 | -0.10(-0.79%) |
Jun 13, 2018 | 12.28 | 12.81 | 12.28 | 12.66 | 761,504 | +0.30(+2.43%) |
Jun 12, 2018 | 12.52 | 12.92 | 12.18 | 12.36 | 748,864 | -0.22(-1.75%) |
Jun 11, 2018 | 12.24 | 12.96 | 12.21 | 12.58 | 1,245,004 | +0.21(+1.70%) |
Jun 08, 2018 | 13.36 | 13.70 | 12.06 | 12.37 | 1,068,038 | -1.05(-7.82%) |
Jun 07, 2018 | 13.01 | 13.48 | 13.00 | 13.42 | 1,318,345 | +0.45(+3.47%) |
Jun 06, 2018 | 12.99 | 12.97 | 1,219,867 | +0.41(+3.26%) | ||
Jun 05, 2018 | 12.42 | 12.62 | 11.94 | 12.56 | 1,716,136 | +0.10(+0.80%) |
Jun 04, 2018 | 13.70 | 13.70 | 12.43 | 12.46 | 1,069,499 | -1.10(-8.11%) |
Jun 01, 2018 | 13.89 | 13.96 | 13.36 | 13.56 | 570,932 | -0.25(-1.81%) |
May 31, 2018 | 14.09 | 14.28 | 13.80 | 13.81 | 464,926 | -0.35(-2.47%) |
May 30, 2018 | 13.86 | 14.23 | 13.84 | 14.16 | 550,494 | +0.35(+2.53%) |
May 29, 2018 | 13.93 | 14.30 | 13.70 | 13.81 | 748,204 | -0.17(-1.22%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.98(-6.55%) | |
May 24, 2018 | 14.90 | 15.15 | 14.78 | 14.96 | 493,473 | -0.15(-0.99%) |
May 23, 2018 | 15.34 | 15.44 | 14.75 | 15.11 | 854,595 | -0.30(-1.95%) |
May 22, 2018 | 16.14 | 16.19 | 15.30 | 15.41 | 865,876 | -0.66(-4.11%) |
May 21, 2018 | 16.21 | 16.31 | 15.89 | 16.07 | 568,709 | +0.07(+0.44%) |
May 18, 2018 | 16.59 | 16.67 | 15.85 | 16.00 | 607,792 | -0.59(-3.56%) |
May 17, 2018 | 16.29 | 16.88 | 16.19 | 16.59 | 692,265 | +0.30(+1.84%) |
May 16, 2018 | 15.91 | 16.35 | 15.74 | 16.29 | 736,077 | +0.46(+2.91%) |
May 15, 2018 | 15.55 | 15.95 | 15.45 | 15.83 | 563,297 | +0.15(+0.96%) |
May 14, 2018 | 16.51 | 16.85 | 15.37 | 15.68 | 693,621 | -0.79(-4.80%) |
May 11, 2018 | 16.59 | 17.00 | 16.43 | 16.47 | 627,994 | -0.20(-1.20%) |
May 10, 2018 | 16.70 | 16.89 | 16.17 | 16.67 | 634,678 | +0.28(+1.71%) |
May 09, 2018 | 16.52 | 17.35 | 15.60 | 16.39 | 1,325,246 | -0.77(-4.49%) |
May 08, 2018 | 16.71 | 17.16 | 16.33 | 17.16 | 461,008 | +0.37(+2.20%) |
May 07, 2018 | 16.68 | 17.32 | 16.47 | 16.79 | 773,735 | +0.39(+2.38%) |
May 04, 2018 | 16.24 | 16.53 | 16.13 | 16.40 | 449,939 | +0.12(+0.74%) |
May 03, 2018 | 16.53 | 16.67 | 16.16 | 16.28 | 406,166 | -0.25(-1.51%) |
May 02, 2018 | 16.43 | 16.83 | 16.32 | 16.53 | 325,013 | +0.09(+0.55%) |