Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.410 | 9.008 | 8.410 | 8.490 | 130,580 | -0.48(-5.35%) |
Apr 29, 2019 | 8.900 | 9.320 | 8.860 | 8.970 | 72,728 | -0.04(-0.44%) |
Apr 26, 2019 | 8.470 | 9.040 | 8.438 | 9.010 | 52,600 | +0.55(+6.50%) |
Apr 25, 2019 | 8.420 | 8.480 | 8.340 | 8.460 | 18,618 | +0.01(+0.12%) |
Apr 24, 2019 | 8.420 | 8.480 | 8.287 | 8.450 | 21,376 | +0.03(+0.36%) |
Apr 23, 2019 | 8.200 | 8.440 | 8.060 | 8.420 | 63,222 | +0.23(+2.81%) |
Apr 22, 2019 | 8.550 | 8.640 | 7.815 | 8.190 | 74,877 | -0.35(-4.10%) |
Apr 18, 2019 | 8.220 | 8.800 | 8.000 | 8.540 | 155,600 | +0.33(+4.02%) |
Apr 17, 2019 | 8.774 | 8.824 | 8.130 | 8.210 | 52,920 | -0.65(-7.34%) |
Apr 16, 2019 | 9.040 | 9.130 | 8.690 | 8.860 | 33,620 | -0.13(-1.45%) |
Apr 15, 2019 | 8.780 | 9.010 | 8.540 | 8.990 | 49,182 | +0.21(+2.39%) |
Apr 12, 2019 | 8.920 | 8.980 | 8.570 | 8.780 | 25,600 | -0.08(-0.90%) |
Apr 11, 2019 | 9.330 | 9.690 | 8.780 | 8.860 | 85,146 | -0.48(-5.14%) |
Apr 10, 2019 | 9.780 | 9.780 | 8.370 | 9.340 | 92,637 | +0.48(+5.42%) |
Apr 09, 2019 | 9.640 | 9.700 | 8.780 | 8.860 | 123,385 | -0.79(-8.19%) |
Apr 08, 2019 | 8.990 | 9.940 | 8.940 | 9.650 | 171,113 | +0.65(+7.22%) |
Apr 05, 2019 | 8.940 | 9.100 | 8.880 | 9.000 | 86,100 | +0.05(+0.56%) |
Apr 04, 2019 | 8.650 | 9.000 | 8.520 | 8.950 | 63,541 | +0.31(+3.59%) |
Apr 03, 2019 | 9.000 | 9.065 | 8.380 | 8.640 | 65,390 | -0.31(-3.46%) |
Apr 02, 2019 | 8.180 | 9.110 | 8.170 | 8.950 | 129,469 | +0.78(+9.55%) |
Apr 01, 2019 | 7.990 | 8.200 | 7.760 | 8.170 | 91,308 | +0.44(+5.69%) |
Mar 29, 2019 | 7.640 | 7.860 | 7.470 | 7.730 | 68,600 | +0.08(+1.05%) |
Mar 28, 2019 | 7.480 | 7.760 | 7.400 | 7.650 | 26,751 | +0.34(+4.65%) |
Mar 27, 2019 | 7.720 | 7.720 | 6.910 | 7.310 | 68,434 | -0.42(-5.43%) |
Mar 26, 2019 | 7.490 | 7.860 | 7.490 | 7.730 | 70,899 | +0.39(+5.31%) |
Mar 25, 2019 | 7.990 | 8.000 | 6.750 | 7.340 | 143,117 | -0.61(-7.67%) |
Mar 22, 2019 | 8.600 | 8.600 | 7.780 | 7.950 | 154,400 | -0.70(-8.09%) |
Mar 21, 2019 | 9.290 | 9.310 | 8.560 | 8.650 | 196,814 | -0.64(-6.89%) |
Mar 20, 2019 | 9.170 | 9.400 | 8.810 | 9.290 | 159,476 | +0.25(+2.77%) |
Mar 19, 2019 | 8.570 | 9.300 | 8.440 | 9.040 | 162,018 | +0.48(+5.61%) |
Mar 18, 2019 | 8.090 | 9.540 | 8.000 | 8.560 | 349,346 | +0.55(+6.87%) |
Mar 15, 2019 | 7.210 | 8.010 | 7.168 | 8.010 | 317,100 | +0.85(+11.87%) |
Mar 14, 2019 | 7.240 | 7.240 | 6.960 | 7.160 | 121,422 | -0.14(-1.92%) |
Mar 13, 2019 | 7.170 | 7.330 | 7.130 | 7.300 | 35,953 | +0.22(+3.11%) |
Mar 12, 2019 | 7.050 | 7.290 | 6.940 | 7.080 | 63,124 | +0.04(+0.57%) |
Mar 11, 2019 | 6.510 | 7.170 | 6.480 | 7.040 | 85,123 | +0.54(+8.31%) |
Mar 08, 2019 | 6.330 | 6.570 | 6.231 | 6.500 | 37,600 | +0.15(+2.36%) |
Mar 07, 2019 | 6.400 | 6.400 | 6.240 | 6.350 | 77,662 | -0.07(-1.09%) |
Mar 06, 2019 | 6.920 | 6.920 | 6.320 | 6.420 | 99,975 | -0.44(-6.41%) |
Mar 05, 2019 | 6.820 | 7.200 | 6.670 | 6.860 | 108,223 | +0.05(+0.73%) |
Mar 04, 2019 | 6.810 | 6.990 | 6.561 | 6.810 | 89,699 | +0.02(+0.29%) |
Mar 01, 2019 | 6.460 | 6.850 | 6.230 | 6.790 | 47,400 | +0.39(+6.09%) |
Feb 28, 2019 | 6.330 | 6.560 | 6.300 | 6.400 | 61,644 | -0.22(-3.32%) |
Feb 27, 2019 | 6.900 | 6.990 | 6.550 | 6.620 | 107,916 | -0.28(-4.06%) |
Feb 26, 2019 | 6.400 | 6.980 | 6.400 | 6.900 | 99,878 | +0.48(+7.48%) |
Feb 25, 2019 | 6.280 | 6.530 | 6.280 | 6.420 | 103,055 | +0.19(+3.05%) |
Feb 22, 2019 | 6.500 | 6.500 | 6.160 | 6.230 | 44,200 | -0.27(-4.15%) |
Feb 21, 2019 | 6.270 | 6.516 | 6.200 | 6.500 | 67,960 | +0.30(+4.84%) |
Feb 20, 2019 | 6.230 | 6.370 | 6.180 | 6.200 | 101,177 | -0.04(-0.64%) |
Feb 19, 2019 | 6.460 | 6.810 | 6.100 | 6.240 | 146,702 | -0.22(-3.41%) |
Feb 15, 2019 | 6.150 | 6.580 | 6.120 | 6.460 | 71,500 | +0.35(+5.73%) |
Feb 14, 2019 | 6.000 | 6.210 | 5.780 | 6.110 | 163,040 | +0.11(+1.83%) |
Feb 13, 2019 | 5.440 | 6.070 | 5.410 | 6.000 | 132,562 | +0.73(+13.85%) |
Feb 12, 2019 | 5.270 | 5.650 | 5.140 | 5.270 | 114,788 | +0.07(+1.35%) |
Feb 11, 2019 | 5.400 | 5.425 | 5.150 | 5.200 | 66,923 | -0.23(-4.24%) |
Feb 08, 2019 | 4.690 | 5.460 | 4.690 | 5.430 | 95,800 | +0.73(+15.53%) |
Feb 07, 2019 | 5.070 | 5.070 | 4.700 | 4.700 | 62,442 | -0.38(-7.48%) |
Feb 06, 2019 | 5.210 | 5.220 | 5.050 | 5.080 | 20,715 | -0.10(-1.93%) |
Feb 05, 2019 | 5.340 | 5.340 | 5.150 | 5.180 | 17,879 | -0.08(-1.52%) |
Feb 04, 2019 | 5.280 | 5.394 | 5.210 | 5.260 | 32,146 | -0.01(-0.19%) |
Feb 01, 2019 | 5.110 | 5.280 | 5.100 | 5.270 | 30,300 | +0.16(+3.13%) |
Jan 31, 2019 | 5.185 | 5.185 | 4.920 | 5.110 | 42,919 | +0.09(+1.79%) |
Jan 30, 2019 | 4.950 | 5.180 | 4.810 | 5.020 | 43,206 | +0.10(+2.03%) |
Jan 29, 2019 | 5.330 | 5.560 | 4.820 | 4.920 | 45,391 | -0.27(-5.20%) |
Jan 28, 2019 | 5.240 | 5.350 | 5.035 | 5.190 | 66,041 | -0.12(-2.26%) |
Jan 25, 2019 | 5.470 | 5.490 | 5.270 | 5.310 | 45,300 | -0.13(-2.39%) |
Jan 24, 2019 | 5.250 | 5.530 | 5.150 | 5.440 | 52,816 | +0.19(+3.62%) |
Jan 23, 2019 | 5.650 | 5.660 | 5.220 | 5.250 | 40,496 | -0.30(-5.41%) |
Jan 22, 2019 | 5.800 | 5.800 | 5.460 | 5.550 | 64,161 | -0.28(-4.80%) |
Jan 18, 2019 | 6.170 | 6.170 | 5.640 | 5.830 | 92,500 | -0.32(-5.20%) |
Jan 17, 2019 | 6.000 | 6.310 | 5.820 | 6.150 | 77,777 | +0.12(+1.99%) |
Jan 16, 2019 | 5.460 | 6.100 | 5.400 | 6.030 | 72,161 | +0.57(+10.44%) |
Jan 15, 2019 | 6.050 | 6.057 | 5.320 | 5.460 | 142,555 | -0.61(-10.05%) |
Jan 14, 2019 | 6.560 | 6.560 | 6.070 | 6.070 | 62,965 | -0.59(-8.86%) |
Jan 11, 2019 | 6.720 | 6.790 | 6.370 | 6.660 | 125,700 | -0.03(-0.45%) |
Jan 10, 2019 | 6.030 | 6.815 | 6.030 | 6.690 | 175,310 | +0.67(+11.13%) |
Jan 09, 2019 | 5.554 | 6.333 | 5.360 | 6.020 | 205,001 | +0.47(+8.47%) |
Jan 08, 2019 | 5.540 | 5.780 | 5.380 | 5.550 | 102,118 | -0.02(-0.36%) |
Jan 07, 2019 | 5.200 | 5.770 | 5.020 | 5.570 | 99,168 | +0.36(+6.91%) |
Jan 04, 2019 | 5.590 | 5.700 | 5.130 | 5.210 | 95,800 | -0.31(-5.62%) |
Jan 03, 2019 | 5.170 | 5.700 | 5.120 | 5.520 | 83,073 | +0.36(+6.98%) |
Jan 02, 2019 | 4.650 | 5.355 | 4.560 | 5.160 | 100,676 | +0.46(+9.79%) |
Dec 31, 2018 | 4.510 | 4.850 | 4.510 | 4.700 | 306,300 | +0.06(+1.29%) |
Dec 28, 2018 | 4.710 | 4.890 | 4.460 | 4.640 | 273,900 | -0.07(-1.49%) |
Dec 27, 2018 | 4.350 | 4.980 | 4.350 | 4.710 | 214,678 | +0.36(+8.28%) |
Dec 26, 2018 | 4.540 | 4.619 | 4.160 | 4.350 | 306,810 | -0.21(-4.61%) |
Dec 24, 2018 | 4.500 | 4.940 | 4.500 | 4.560 | 57,200 | -0.05(-1.08%) |
Dec 21, 2018 | 4.750 | 4.750 | 4.250 | 4.610 | 244,300 | -0.14(-2.95%) |
Dec 20, 2018 | 5.070 | 5.115 | 4.570 | 4.750 | 191,330 | -0.30(-5.94%) |
Dec 19, 2018 | 5.140 | 5.490 | 5.000 | 5.050 | 111,397 | -0.11(-2.13%) |
Dec 18, 2018 | 5.400 | 5.510 | 5.100 | 5.160 | 103,741 | -0.19(-3.55%) |
Dec 17, 2018 | 5.440 | 5.900 | 5.280 | 5.350 | 123,407 | +0.08(+1.52%) |
Dec 14, 2018 | 5.120 | 5.490 | 5.090 | 5.270 | 94,300 | +0.14(+2.73%) |
Dec 13, 2018 | 5.140 | 5.256 | 4.980 | 5.130 | 58,720 | +0.05(+0.98%) |
Dec 12, 2018 | 4.900 | 5.270 | 4.900 | 5.080 | 54,426 | +0.25(+5.18%) |
Dec 11, 2018 | 4.970 | 4.980 | 4.760 | 4.830 | 24,936 | -0.06(-1.23%) |
Dec 10, 2018 | 4.860 | 5.020 | 4.710 | 4.890 | 56,625 | +0.05(+1.03%) |
Dec 07, 2018 | 4.670 | 5.130 | 4.670 | 4.840 | 83,700 | +0.13(+2.76%) |
Dec 06, 2018 | 5.000 | 5.030 | 4.660 | 4.710 | 64,339 | -0.29(-5.80%) |
Dec 04, 2018 | 4.900 | 5.060 | 4.610 | 5.000 | 147,000 | +0.18(+3.73%) |
Dec 03, 2018 | 4.750 | 4.950 | 4.470 | 4.820 | 119,269 | +0.14(+2.99%) |
Nov 30, 2018 | 4.870 | 5.030 | 4.480 | 4.680 | 124,200 | -0.22(-4.49%) |
Nov 29, 2018 | 5.210 | 5.350 | 4.811 | 4.900 | 70,589 | -0.34(-6.49%) |
Nov 28, 2018 | 5.000 | 5.290 | 4.630 | 5.240 | 70,074 | +0.30(+6.07%) |
Nov 27, 2018 | 5.120 | 5.120 | 4.880 | 4.940 | 65,666 | -0.20(-3.89%) |
Nov 26, 2018 | 5.390 | 5.690 | 5.070 | 5.140 | 51,054 | -0.20(-3.75%) |
Nov 23, 2018 | 5.150 | 5.360 | 5.130 | 5.340 | 21,900 | +0.11(+2.10%) |
Nov 21, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.04(+0.77%) | |
Nov 20, 2018 | 5.000 | 5.230 | 4.910 | 5.190 | 54,491 | +0.13(+2.57%) |
Nov 19, 2018 | 5.590 | 5.752 | 4.840 | 5.060 | 89,309 | -0.52(-9.32%) |
Nov 16, 2018 | 5.650 | 5.780 | 5.390 | 5.580 | 80,700 | -0.13(-2.28%) |
Nov 15, 2018 | 5.650 | 6.240 | 5.610 | 5.710 | 81,709 | +0.00(+0.00%) |
Nov 14, 2018 | 6.140 | 6.200 | 5.450 | 5.710 | 119,863 | -0.37(-6.09%) |
Nov 13, 2018 | 6.100 | 6.620 | 6.040 | 6.080 | 100,258 | -0.04(-0.65%) |
Nov 12, 2018 | 7.210 | 7.220 | 5.900 | 6.120 | 144,237 | -1.03(-14.41%) |
Nov 09, 2018 | 7.390 | 7.500 | 6.860 | 7.150 | 158,100 | -0.17(-2.32%) |
Nov 08, 2018 | 7.760 | 7.990 | 7.030 | 7.320 | 352,235 | +0.05(+0.69%) |
Nov 07, 2018 | 7.000 | 7.340 | 6.920 | 7.270 | 51,321 | +0.26(+3.71%) |
Nov 06, 2018 | 7.510 | 7.510 | 6.900 | 7.010 | 80,911 | -0.47(-6.28%) |
Nov 05, 2018 | 7.480 | 7.763 | 7.110 | 7.480 | 116,378 | +0.02(+0.27%) |
Nov 02, 2018 | 7.460 | 8.020 | 7.180 | 7.460 | 156,200 | +0.25(+3.47%) |
Nov 01, 2018 | 6.380 | 7.420 | 6.380 | 7.210 | 100,472 | +0.87(+13.72%) |
Oct 31, 2018 | 6.290 | 6.560 | 6.070 | 6.340 | 115,619 | +0.15(+2.42%) |
Oct 30, 2018 | 6.270 | 6.430 | 6.040 | 6.190 | 76,039 | -0.01(-0.16%) |
Oct 29, 2018 | 6.360 | 6.490 | 6.100 | 6.200 | 78,818 | +0.04(+0.65%) |
Oct 26, 2018 | 6.040 | 6.310 | 6.030 | 6.160 | 33,400 | +0.03(+0.49%) |
Oct 25, 2018 | 6.300 | 6.379 | 6.060 | 6.130 | 152,511 | -0.16(-2.54%) |
Oct 24, 2018 | 6.660 | 6.810 | 6.240 | 6.290 | 99,905 | -0.43(-6.40%) |
Oct 23, 2018 | 6.640 | 6.980 | 6.500 | 6.720 | 45,169 | -0.04(-0.59%) |
Oct 22, 2018 | 6.780 | 6.900 | 6.604 | 6.760 | 59,444 | +0.00(+0.00%) |
Oct 19, 2018 | 6.990 | 7.135 | 6.620 | 6.760 | 167,900 | -0.22(-3.15%) |
Oct 18, 2018 | 6.990 | 7.110 | 6.460 | 6.980 | 179,426 | -0.13(-1.83%) |
Oct 17, 2018 | 7.510 | 7.710 | 6.930 | 7.110 | 40,150 | -0.39(-5.20%) |
Oct 16, 2018 | 6.810 | 7.780 | 6.810 | 7.500 | 64,049 | +0.74(+10.95%) |
Oct 15, 2018 | 6.860 | 7.210 | 6.620 | 6.760 | 53,862 | -0.11(-1.60%) |
Oct 12, 2018 | 7.280 | 7.550 | 6.400 | 6.870 | 145,700 | -0.32(-4.45%) |
Oct 11, 2018 | 7.610 | 7.790 | 7.140 | 7.190 | 140,878 | -0.42(-5.52%) |
Oct 10, 2018 | 7.080 | 8.310 | 6.931 | 7.610 | 267,791 | +0.60(+8.56%) |
Oct 09, 2018 | 7.250 | 7.420 | 6.900 | 7.010 | 139,238 | -0.23(-3.18%) |
Oct 08, 2018 | 7.740 | 7.750 | 7.120 | 7.240 | 117,820 | -0.55(-7.06%) |
Oct 05, 2018 | 7.930 | 8.020 | 7.560 | 7.790 | 60,800 | -0.12(-1.52%) |
Oct 04, 2018 | 8.050 | 8.230 | 7.800 | 7.910 | 53,988 | -0.23(-2.83%) |
Oct 03, 2018 | 8.500 | 8.500 | 8.080 | 8.140 | 63,227 | -0.32(-3.78%) |
Oct 02, 2018 | 8.700 | 8.820 | 8.410 | 8.460 | 120,329 | -0.27(-3.09%) |
Oct 01, 2018 | 9.050 | 9.240 | 8.600 | 8.730 | 43,505 | -0.32(-3.54%) |
Sep 28, 2018 | 9.240 | 9.240 | 8.820 | 9.050 | 89,000 | +0.12(+1.34%) |
Sep 27, 2018 | 8.940 | 9.130 | 8.709 | 8.930 | 89,119 | -0.01(-0.11%) |
Sep 26, 2018 | 9.060 | 9.290 | 8.500 | 8.940 | 176,224 | -0.09(-1.00%) |
Sep 25, 2018 | 9.180 | 9.390 | 8.810 | 9.030 | 114,265 | -0.12(-1.31%) |
Sep 24, 2018 | 9.150 | 9.330 | 9.100 | 9.150 | 77,273 | -0.04(-0.44%) |
Sep 21, 2018 | 9.190 | 9.420 | 9.135 | 9.190 | 250,500 | +0.00(+0.00%) |
Sep 20, 2018 | 9.290 | 9.420 | 8.590 | 9.190 | 99,955 | -0.06(-0.65%) |
Sep 19, 2018 | 9.180 | 9.700 | 9.150 | 9.250 | 52,219 | +0.09(+0.98%) |
Sep 18, 2018 | 9.120 | 9.350 | 9.060 | 9.160 | 28,797 | +0.07(+0.77%) |
Sep 17, 2018 | 9.080 | 9.200 | 8.810 | 9.090 | 104,266 | +0.04(+0.44%) |
Sep 14, 2018 | 9.000 | 9.100 | 8.810 | 9.050 | 28,900 | +0.00(+0.00%) |
Sep 13, 2018 | 9.320 | 9.650 | 9.000 | 9.050 | 55,866 | -0.21(-2.27%) |
Sep 12, 2018 | 9.400 | 9.400 | 9.050 | 9.260 | 33,798 | -0.14(-1.49%) |
Sep 11, 2018 | 9.440 | 9.582 | 9.000 | 9.400 | 28,630 | +0.01(+0.11%) |
Sep 10, 2018 | 9.320 | 9.510 | 9.201 | 9.390 | 33,162 | +0.15(+1.62%) |
Sep 07, 2018 | 9.180 | 9.290 | 8.880 | 9.240 | 24,600 | +0.00(+0.00%) |
Sep 06, 2018 | 9.570 | 9.570 | 9.100 | 9.240 | 34,529 | -0.29(-3.04%) |
Sep 05, 2018 | 9.300 | 9.550 | 9.100 | 9.530 | 45,439 | +0.19(+2.03%) |
Sep 04, 2018 | 9.640 | 9.640 | 9.260 | 9.340 | 84,555 | -0.28(-2.91%) |
Aug 31, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.59(+6.53%) | |
Aug 30, 2018 | 8.580 | 9.170 | 8.401 | 9.030 | 64,706 | +0.48(+5.61%) |
Aug 29, 2018 | 8.630 | 8.660 | 8.401 | 8.550 | 140,019 | -0.06(-0.70%) |
Aug 28, 2018 | 8.700 | 8.900 | 8.340 | 8.610 | 117,924 | -0.03(-0.35%) |
Aug 27, 2018 | 8.620 | 8.970 | 8.120 | 8.640 | 158,246 | +0.06(+0.70%) |
Aug 24, 2018 | 8.350 | 8.890 | 8.250 | 8.580 | 180,600 | +0.23(+2.75%) |
Aug 23, 2018 | 9.400 | 9.419 | 8.119 | 8.350 | 331,335 | -0.85(-9.24%) |
Aug 22, 2018 | 9.030 | 9.310 | 8.570 | 9.200 | 154,572 | +0.17(+1.88%) |
Aug 21, 2018 | 8.210 | 9.350 | 8.040 | 9.030 | 149,578 | +0.94(+11.62%) |
Aug 20, 2018 | 7.970 | 8.150 | 7.890 | 8.090 | 60,804 | +0.18(+2.28%) |
Aug 17, 2018 | 8.100 | 8.310 | 7.900 | 7.910 | 40,600 | -0.23(-2.83%) |
Aug 16, 2018 | 8.010 | 8.450 | 7.567 | 8.140 | 144,014 | +0.22(+2.78%) |
Aug 15, 2018 | 8.250 | 8.250 | 7.850 | 7.920 | 77,746 | -0.34(-4.12%) |
Aug 14, 2018 | 8.250 | 8.570 | 8.090 | 8.260 | 24,433 | +0.10(+1.23%) |
Aug 13, 2018 | 8.360 | 8.444 | 8.120 | 8.160 | 22,792 | -0.16(-1.92%) |
Aug 10, 2018 | 8.310 | 8.450 | 8.000 | 8.320 | 35,600 | -0.04(-0.48%) |
Aug 09, 2018 | 8.420 | 8.450 | 8.220 | 8.360 | 16,002 | -0.05(-0.59%) |
Aug 08, 2018 | 8.320 | 8.520 | 8.240 | 8.410 | 33,487 | +0.08(+0.96%) |
Aug 07, 2018 | 8.610 | 8.920 | 8.118 | 8.330 | 43,177 | -0.33(-3.81%) |
Aug 06, 2018 | 8.550 | 8.790 | 7.878 | 8.660 | 148,674 | +0.06(+0.70%) |
Aug 03, 2018 | 8.690 | 9.080 | 8.500 | 8.600 | 87,200 | -0.07(-0.81%) |
Aug 02, 2018 | 9.450 | 9.810 | 8.530 | 8.670 | 94,419 | -0.87(-9.12%) |
Aug 01, 2018 | 9.090 | 9.940 | 9.040 | 9.540 | 92,080 | +0.48(+5.30%) |
Jul 31, 2018 | 9.550 | 9.960 | 8.900 | 9.060 | 131,874 | -0.38(-4.03%) |
Jul 30, 2018 | 10.13 | 10.33 | 9.321 | 9.440 | 92,199 | -0.68(-6.72%) |
Jul 27, 2018 | 10.91 | 10.91 | 9.930 | 10.12 | 93,600 | -0.79(-7.24%) |
Jul 26, 2018 | 10.95 | 11.42 | 10.86 | 10.91 | 70,429 | -0.01(-0.09%) |
Jul 25, 2018 | 11.80 | 11.93 | 10.66 | 10.92 | 89,724 | -0.94(-7.93%) |
Jul 24, 2018 | 11.58 | 12.00 | 11.38 | 11.86 | 98,602 | +0.32(+2.77%) |
Jul 23, 2018 | 11.18 | 11.61 | 10.90 | 11.54 | 182,774 | +0.32(+2.85%) |
Jul 20, 2018 | 11.06 | 11.49 | 10.96 | 11.22 | 110,490 | +0.15(+1.36%) |
Jul 19, 2018 | 11.05 | 11.17 | 10.86 | 11.07 | 96,408 | -0.08(-0.72%) |
Jul 18, 2018 | 11.25 | 11.32 | 10.78 | 11.15 | 106,883 | -0.13(-1.15%) |
Jul 17, 2018 | 11.64 | 12.02 | 11.15 | 11.28 | 104,860 | -0.34(-2.93%) |
Jul 16, 2018 | 11.79 | 11.79 | 11.25 | 11.62 | 109,523 | -0.21(-1.78%) |
Jul 13, 2018 | 11.92 | 12.02 | 11.37 | 11.83 | 30,577 | -0.06(-0.50%) |
Jul 12, 2018 | 11.78 | 12.10 | 11.23 | 11.89 | 133,635 | +0.63(+5.60%) |
Jul 11, 2018 | 11.23 | 11.38 | 10.92 | 11.26 | 97,953 | +0.01(+0.09%) |
Jul 10, 2018 | 11.75 | 11.75 | 11.03 | 11.25 | 78,858 | -0.53(-4.50%) |
Jul 09, 2018 | 11.75 | 12.09 | 11.58 | 11.78 | 50,071 | +0.02(+0.17%) |
Jul 06, 2018 | 11.84 | 11.84 | 11.38 | 11.76 | 50,270 | -0.01(-0.08%) |
Jul 05, 2018 | 11.88 | 12.12 | 11.66 | 11.77 | 82,376 | -0.03(-0.25%) |
Jul 03, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.05(+0.43%) | |
Jul 02, 2018 | 12.05 | 12.12 | 11.46 | 11.75 | 101,799 | -0.11(-0.93%) |
Jun 29, 2018 | 12.20 | 12.33 | 11.78 | 11.86 | 67,243 | -0.30(-2.47%) |
Jun 28, 2018 | 12.60 | 12.95 | 11.97 | 12.16 | 63,058 | -0.46(-3.65%) |
Jun 27, 2018 | 12.90 | 13.16 | 12.44 | 12.62 | 35,440 | -0.35(-2.70%) |
Jun 26, 2018 | 12.93 | 13.10 | 12.52 | 12.97 | 76,067 | +0.07(+0.54%) |
Jun 25, 2018 | 12.47 | 13.39 | 12.06 | 12.90 | 118,301 | +0.33(+2.63%) |
Jun 22, 2018 | 12.39 | 12.95 | 12.03 | 12.57 | 1,156,868 | +0.13(+1.05%) |
Jun 21, 2018 | 12.27 | 12.78 | 11.95 | 12.44 | 94,758 | +0.20(+1.63%) |
Jun 20, 2018 | 13.06 | 13.06 | 12.20 | 12.24 | 76,547 | -0.77(-5.92%) |
Jun 19, 2018 | 12.73 | 13.22 | 12.73 | 13.01 | 84,908 | +0.13(+1.01%) |
Jun 18, 2018 | 13.15 | 13.40 | 12.73 | 12.88 | 80,216 | -0.37(-2.79%) |
Jun 15, 2018 | 13.68 | 13.22 | 13.25 | 87,416 | -0.59(-4.26%) | |
Jun 14, 2018 | 13.96 | 14.20 | 13.60 | 13.84 | 65,828 | -0.13(-0.93%) |
Jun 13, 2018 | 14.19 | 14.29 | 13.88 | 13.97 | 52,815 | -0.27(-1.90%) |
Jun 12, 2018 | 14.45 | 14.45 | 13.94 | 14.24 | 205,511 | -0.24(-1.66%) |
Jun 11, 2018 | 14.22 | 14.66 | 14.15 | 14.48 | 87,461 | +0.26(+1.83%) |
Jun 08, 2018 | 13.64 | 14.33 | 13.64 | 14.22 | 100,286 | +0.57(+4.18%) |
Jun 07, 2018 | 13.86 | 13.89 | 13.40 | 13.65 | 43,136 | +0.05(+0.37%) |
Jun 06, 2018 | 13.16 | 14.00 | 13.16 | 13.60 | 171,894 | +0.41(+3.11%) |
Jun 05, 2018 | 13.14 | 13.66 | 13.05 | 13.19 | 41,444 | +0.02(+0.15%) |
Jun 04, 2018 | 13.68 | 13.68 | 12.46 | 13.17 | 65,937 | -0.43(-3.16%) |
Jun 01, 2018 | 13.10 | 13.75 | 12.89 | 13.60 | 28,424 | +0.79(+6.17%) |
May 31, 2018 | 13.64 | 13.64 | 12.63 | 12.81 | 23,574 | -0.25(-1.91%) |
May 30, 2018 | 13.70 | 13.70 | 12.92 | 13.06 | 17,530 | -0.27(-2.03%) |
May 29, 2018 | 13.61 | 13.85 | 13.23 | 13.33 | 14,397 | -0.34(-2.49%) |
May 25, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.48(+3.64%) | |
May 24, 2018 | 13.76 | 13.76 | 12.71 | 13.19 | 28,367 | -0.51(-3.72%) |
May 23, 2018 | 14.01 | 14.01 | 13.53 | 13.70 | 157,053 | -0.35(-2.49%) |
May 22, 2018 | 14.24 | 14.37 | 14.05 | 14.05 | 9,329 | -0.23(-1.61%) |
May 21, 2018 | 14.53 | 14.56 | 14.16 | 14.28 | 126,074 | -0.12(-0.83%) |
May 18, 2018 | 14.40 | 14.80 | 14.01 | 14.40 | 113,647 | +0.20(+1.41%) |
May 17, 2018 | 14.33 | 14.75 | 14.17 | 14.20 | 125,498 | -0.11(-0.77%) |
May 16, 2018 | 14.32 | 14.57 | 14.25 | 14.31 | 36,251 | +0.09(+0.63%) |
May 15, 2018 | 14.42 | 14.58 | 14.03 | 14.22 | 72,730 | -0.10(-0.70%) |
May 14, 2018 | 14.34 | 14.50 | 14.04 | 14.32 | 66,424 | +0.01(+0.07%) |
May 11, 2018 | 13.60 | 14.43 | 13.59 | 14.31 | 64,601 | +0.84(+6.24%) |
May 10, 2018 | 12.60 | 13.50 | 12.60 | 13.47 | 200,107 | +1.44(+11.97%) |
May 09, 2018 | 12.00 | 12.20 | 11.89 | 12.03 | 35,585 | +0.04(+0.33%) |
May 08, 2018 | 12.20 | 12.20 | 11.87 | 11.99 | 27,582 | -0.17(-1.40%) |
May 07, 2018 | 11.95 | 12.23 | 11.81 | 12.16 | 24,262 | +0.21(+1.76%) |
May 04, 2018 | 11.57 | 12.00 | 11.57 | 11.95 | 21,550 | +0.38(+3.28%) |
May 03, 2018 | 11.50 | 11.95 | 11.50 | 11.57 | 22,156 | +0.08(+0.70%) |
May 02, 2018 | 10.96 | 11.65 | 10.96 | 11.49 | 26,677 | +0.56(+5.12%) |