Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.810 | 7.910 | 7.649 | 7.770 | 68,218 | -0.04(-0.51%) |
Apr 29, 2019 | 8.410 | 8.505 | 7.715 | 7.810 | 183,327 | -0.53(-6.35%) |
Apr 26, 2019 | 8.220 | 8.430 | 8.055 | 8.340 | 70,700 | +0.07(+0.85%) |
Apr 25, 2019 | 8.180 | 8.365 | 8.120 | 8.270 | 46,521 | +0.06(+0.73%) |
Apr 24, 2019 | 8.270 | 8.422 | 8.100 | 8.210 | 58,943 | -0.06(-0.73%) |
Apr 23, 2019 | 8.150 | 8.510 | 8.050 | 8.270 | 81,202 | +0.20(+2.48%) |
Apr 22, 2019 | 8.000 | 8.300 | 7.882 | 8.070 | 56,476 | +0.07(+0.88%) |
Apr 18, 2019 | 7.940 | 8.270 | 7.600 | 8.000 | 165,300 | +0.01(+0.13%) |
Apr 17, 2019 | 8.260 | 8.310 | 7.910 | 7.990 | 122,968 | -0.17(-2.08%) |
Apr 16, 2019 | 8.230 | 8.280 | 7.950 | 8.160 | 61,115 | +0.05(+0.62%) |
Apr 15, 2019 | 8.380 | 8.400 | 7.950 | 8.110 | 117,262 | -0.31(-3.68%) |
Apr 12, 2019 | 8.520 | 8.550 | 8.350 | 8.420 | 69,300 | -0.11(-1.29%) |
Apr 11, 2019 | 8.500 | 8.690 | 8.380 | 8.530 | 64,492 | +0.05(+0.59%) |
Apr 10, 2019 | 8.430 | 8.650 | 8.350 | 8.480 | 72,724 | -0.09(-1.05%) |
Apr 09, 2019 | 8.850 | 9.026 | 8.420 | 8.570 | 126,287 | -0.11(-1.27%) |
Apr 08, 2019 | 8.580 | 9.000 | 8.500 | 8.680 | 75,922 | +0.01(+0.12%) |
Apr 05, 2019 | 8.580 | 8.740 | 8.430 | 8.670 | 149,500 | +0.04(+0.46%) |
Apr 04, 2019 | 8.720 | 8.930 | 8.510 | 8.630 | 74,667 | -0.03(-0.35%) |
Apr 03, 2019 | 8.610 | 9.370 | 8.610 | 8.660 | 173,119 | +0.03(+0.35%) |
Apr 02, 2019 | 8.520 | 8.820 | 8.420 | 8.630 | 125,364 | +0.24(+2.86%) |
Apr 01, 2019 | 8.370 | 8.960 | 8.291 | 8.390 | 211,240 | +0.22(+2.69%) |
Mar 29, 2019 | 8.140 | 8.680 | 8.140 | 8.170 | 90,600 | +0.07(+0.86%) |
Mar 28, 2019 | 8.160 | 8.320 | 8.070 | 8.100 | 56,657 | -0.07(-0.86%) |
Mar 27, 2019 | 8.399 | 8.510 | 8.114 | 8.170 | 153,494 | -0.20(-2.39%) |
Mar 26, 2019 | 8.440 | 8.620 | 8.210 | 8.370 | 62,264 | -0.04(-0.48%) |
Mar 25, 2019 | 8.460 | 8.820 | 8.390 | 8.410 | 87,588 | -0.09(-1.06%) |
Mar 22, 2019 | 9.030 | 9.030 | 8.421 | 8.500 | 123,700 | -0.57(-6.28%) |
Mar 21, 2019 | 8.610 | 9.370 | 8.610 | 9.070 | 131,362 | +0.35(+4.01%) |
Mar 20, 2019 | 8.810 | 8.990 | 8.350 | 8.720 | 177,088 | -0.16(-1.80%) |
Mar 19, 2019 | 8.870 | 8.900 | 8.590 | 8.880 | 92,111 | +0.16(+1.83%) |
Mar 18, 2019 | 8.590 | 8.950 | 8.580 | 8.720 | 159,050 | +0.26(+3.07%) |
Mar 15, 2019 | 8.130 | 8.500 | 8.130 | 8.460 | 83,200 | +0.31(+3.80%) |
Mar 14, 2019 | 8.400 | 8.640 | 7.910 | 8.150 | 191,300 | -0.29(-3.44%) |
Mar 13, 2019 | 8.440 | 8.460 | 7.550 | 8.440 | 391,472 | +0.28(+3.43%) |
Mar 12, 2019 | 8.970 | 8.970 | 7.750 | 8.160 | 319,214 | +0.37(+4.75%) |
Mar 11, 2019 | 7.530 | 7.840 | 7.400 | 7.790 | 48,112 | +0.23(+3.04%) |
Mar 08, 2019 | 7.550 | 7.846 | 7.450 | 7.560 | 49,600 | -0.11(-1.43%) |
Mar 07, 2019 | 7.700 | 8.000 | 7.410 | 7.670 | 167,409 | -0.06(-0.78%) |
Mar 06, 2019 | 8.130 | 8.400 | 7.620 | 7.730 | 277,770 | -0.41(-5.04%) |
Mar 05, 2019 | 8.340 | 8.600 | 8.140 | 8.140 | 100,493 | -0.36(-4.24%) |
Mar 04, 2019 | 8.510 | 8.610 | 7.990 | 8.500 | 157,546 | +0.09(+1.07%) |
Mar 01, 2019 | 8.200 | 8.510 | 7.970 | 8.410 | 119,400 | +0.17(+2.06%) |
Feb 28, 2019 | 8.420 | 8.590 | 8.220 | 8.240 | 114,486 | -0.15(-1.79%) |
Feb 27, 2019 | 8.690 | 8.887 | 8.165 | 8.390 | 143,163 | -0.25(-2.89%) |
Feb 26, 2019 | 8.080 | 8.700 | 8.070 | 8.640 | 201,288 | +0.51(+6.27%) |
Feb 25, 2019 | 8.430 | 8.430 | 7.910 | 8.130 | 121,706 | -0.11(-1.33%) |
Feb 22, 2019 | 7.590 | 8.490 | 7.550 | 8.240 | 180,000 | +0.63(+8.28%) |
Feb 21, 2019 | 7.500 | 7.730 | 7.020 | 7.610 | 288,022 | +0.13(+1.74%) |
Feb 20, 2019 | 7.470 | 7.680 | 7.400 | 7.480 | 141,607 | -0.03(-0.40%) |
Feb 19, 2019 | 7.580 | 7.870 | 7.470 | 7.510 | 179,891 | -0.17(-2.21%) |
Feb 15, 2019 | 7.530 | 7.840 | 7.460 | 7.680 | 107,200 | +0.21(+2.81%) |
Feb 14, 2019 | 7.580 | 7.580 | 7.360 | 7.470 | 70,536 | -0.11(-1.45%) |
Feb 13, 2019 | 7.210 | 7.700 | 7.160 | 7.580 | 160,778 | +0.31(+4.26%) |
Feb 12, 2019 | 7.680 | 7.910 | 7.260 | 7.270 | 119,380 | -0.40(-5.22%) |
Feb 11, 2019 | 7.430 | 7.670 | 7.210 | 7.670 | 69,151 | +0.33(+4.50%) |
Feb 08, 2019 | 7.350 | 7.505 | 7.170 | 7.340 | 24,600 | -0.01(-0.14%) |
Feb 07, 2019 | 7.430 | 7.529 | 7.170 | 7.350 | 51,047 | -0.03(-0.41%) |
Feb 06, 2019 | 7.999 | 7.999 | 7.300 | 7.380 | 76,056 | -0.42(-5.38%) |
Feb 05, 2019 | 7.860 | 8.100 | 7.750 | 7.800 | 49,837 | -0.02(-0.26%) |
Feb 04, 2019 | 7.850 | 7.910 | 7.740 | 7.820 | 20,220 | +0.04(+0.51%) |
Feb 01, 2019 | 7.900 | 7.980 | 7.510 | 7.780 | 28,200 | -0.13(-1.64%) |
Jan 31, 2019 | 7.500 | 7.965 | 7.340 | 7.910 | 106,764 | +0.33(+4.35%) |
Jan 30, 2019 | 7.390 | 7.640 | 7.130 | 7.580 | 112,767 | +0.20(+2.71%) |
Jan 29, 2019 | 7.620 | 7.820 | 7.290 | 7.380 | 84,239 | -0.25(-3.28%) |
Jan 28, 2019 | 7.800 | 7.820 | 7.510 | 7.630 | 56,048 | -0.01(-0.13%) |
Jan 25, 2019 | 7.780 | 7.820 | 7.500 | 7.640 | 82,700 | -0.01(-0.13%) |
Jan 24, 2019 | 7.670 | 7.850 | 7.600 | 7.650 | 61,201 | -0.13(-1.67%) |
Jan 23, 2019 | 7.840 | 8.040 | 7.590 | 7.780 | 36,808 | +0.06(+0.78%) |
Jan 22, 2019 | 8.320 | 8.400 | 7.240 | 7.720 | 178,590 | -0.76(-8.96%) |
Jan 18, 2019 | 8.630 | 8.855 | 8.370 | 8.480 | 103,600 | -0.02(-0.24%) |
Jan 17, 2019 | 8.510 | 8.663 | 8.347 | 8.500 | 67,573 | +0.01(+0.12%) |
Jan 16, 2019 | 8.500 | 8.790 | 8.350 | 8.490 | 82,625 | -0.07(-0.82%) |
Jan 15, 2019 | 8.540 | 8.750 | 8.420 | 8.560 | 63,438 | +0.09(+1.06%) |
Jan 14, 2019 | 8.500 | 8.774 | 8.319 | 8.470 | 63,075 | -0.20(-2.31%) |
Jan 11, 2019 | 9.000 | 9.000 | 8.595 | 8.670 | 52,400 | -0.24(-2.69%) |
Jan 10, 2019 | 9.020 | 9.050 | 8.500 | 8.910 | 43,053 | -0.13(-1.44%) |
Jan 09, 2019 | 9.120 | 9.190 | 8.850 | 9.040 | 67,960 | +0.06(+0.67%) |
Jan 08, 2019 | 8.750 | 9.170 | 8.460 | 8.980 | 131,415 | +0.38(+4.42%) |
Jan 07, 2019 | 8.000 | 8.968 | 8.000 | 8.600 | 107,250 | +0.43(+5.26%) |
Jan 04, 2019 | 7.650 | 8.250 | 7.480 | 8.170 | 102,600 | +0.68(+9.08%) |
Jan 03, 2019 | 7.489 | 7.698 | 7.430 | 7.490 | 49,563 | -0.11(-1.45%) |
Jan 02, 2019 | 6.750 | 7.649 | 6.620 | 7.600 | 126,189 | +0.77(+11.27%) |
Dec 31, 2018 | 7.260 | 7.400 | 6.700 | 6.830 | 200,000 | -0.43(-5.92%) |
Dec 28, 2018 | 7.000 | 7.580 | 6.960 | 7.260 | 96,800 | +0.13(+1.82%) |
Dec 27, 2018 | 7.260 | 7.329 | 6.760 | 7.130 | 99,467 | -0.22(-2.99%) |
Dec 26, 2018 | 6.800 | 7.470 | 6.750 | 7.350 | 122,564 | +0.76(+11.53%) |
Dec 24, 2018 | 6.570 | 6.790 | 5.580 | 6.590 | 276,200 | -0.21(-3.09%) |
Dec 21, 2018 | 6.910 | 6.970 | 6.610 | 6.800 | 192,000 | -0.13(-1.88%) |
Dec 20, 2018 | 7.360 | 7.477 | 6.840 | 6.930 | 125,687 | -0.42(-5.71%) |
Dec 19, 2018 | 7.900 | 8.100 | 7.070 | 7.350 | 122,122 | -0.47(-6.01%) |
Dec 18, 2018 | 7.990 | 8.294 | 7.640 | 7.820 | 119,872 | -0.37(-4.52%) |
Dec 17, 2018 | 8.500 | 8.730 | 8.080 | 8.190 | 136,726 | -0.12(-1.44%) |
Dec 14, 2018 | 8.520 | 8.640 | 8.180 | 8.310 | 65,600 | -0.35(-4.04%) |
Dec 13, 2018 | 9.350 | 9.500 | 8.360 | 8.660 | 141,759 | -0.73(-7.77%) |
Dec 12, 2018 | 8.220 | 9.740 | 8.220 | 9.390 | 640,266 | +1.47(+18.56%) |
Dec 11, 2018 | 8.390 | 8.440 | 7.830 | 7.920 | 81,030 | -0.45(-5.38%) |
Dec 10, 2018 | 8.520 | 8.520 | 8.110 | 8.370 | 47,564 | -0.13(-1.53%) |
Dec 07, 2018 | 8.480 | 8.660 | 8.350 | 8.500 | 84,800 | -0.06(-0.70%) |
Dec 06, 2018 | 8.850 | 8.893 | 8.310 | 8.560 | 123,037 | -0.46(-5.10%) |
Dec 04, 2018 | 8.790 | 9.490 | 8.730 | 9.020 | 99,700 | +0.15(+1.69%) |
Dec 03, 2018 | 8.750 | 9.000 | 8.610 | 8.870 | 60,024 | +0.30(+3.50%) |
Nov 30, 2018 | 8.710 | 8.710 | 8.460 | 8.570 | 35,100 | +0.02(+0.23%) |
Nov 29, 2018 | 8.620 | 9.018 | 8.550 | 8.550 | 51,311 | -0.07(-0.81%) |
Nov 28, 2018 | 8.240 | 8.680 | 8.100 | 8.620 | 58,787 | +0.39(+4.74%) |
Nov 27, 2018 | 8.520 | 8.520 | 8.100 | 8.230 | 196,702 | -0.28(-3.29%) |
Nov 26, 2018 | 8.780 | 8.940 | 8.490 | 8.510 | 71,773 | -0.26(-2.96%) |
Nov 23, 2018 | 8.690 | 9.090 | 8.630 | 8.770 | 35,300 | +0.01(+0.11%) |
Nov 21, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.04(-0.45%) | |
Nov 20, 2018 | 9.130 | 9.370 | 8.610 | 8.800 | 180,812 | -0.51(-5.48%) |
Nov 19, 2018 | 8.830 | 9.380 | 8.270 | 9.310 | 308,387 | +0.54(+6.16%) |
Nov 16, 2018 | 8.920 | 9.530 | 8.590 | 8.770 | 133,500 | -0.13(-1.46%) |
Nov 15, 2018 | 8.420 | 9.043 | 8.360 | 8.900 | 58,573 | +0.43(+5.08%) |
Nov 14, 2018 | 9.050 | 9.155 | 8.400 | 8.470 | 184,615 | -0.42(-4.72%) |
Nov 13, 2018 | 9.540 | 10.20 | 8.770 | 8.890 | 281,482 | -0.67(-7.01%) |
Nov 12, 2018 | 9.440 | 9.560 | 8.880 | 9.560 | 181,371 | +0.17(+1.81%) |
Nov 09, 2018 | 10.35 | 10.66 | 9.320 | 9.390 | 139,700 | -1.11(-10.57%) |
Nov 08, 2018 | 10.50 | 10.66 | 10.36 | 10.50 | 96,456 | +0.22(+2.14%) |
Nov 07, 2018 | 10.60 | 11.03 | 10.26 | 10.28 | 101,281 | -0.27(-2.56%) |
Nov 06, 2018 | 11.35 | 11.50 | 9.800 | 10.55 | 302,113 | -0.83(-7.29%) |
Nov 05, 2018 | 11.77 | 11.77 | 10.76 | 11.38 | 263,520 | +0.58(+5.37%) |
Nov 02, 2018 | 10.36 | 11.05 | 10.23 | 10.80 | 159,900 | +0.47(+4.55%) |
Nov 01, 2018 | 8.980 | 10.35 | 8.980 | 10.33 | 204,389 | +1.38(+15.42%) |
Oct 31, 2018 | 8.970 | 9.370 | 8.820 | 8.950 | 125,202 | +0.08(+0.90%) |
Oct 30, 2018 | 8.640 | 9.119 | 8.640 | 8.870 | 128,096 | +0.17(+1.95%) |
Oct 29, 2018 | 9.200 | 9.680 | 8.540 | 8.700 | 213,313 | -0.14(-1.58%) |
Oct 26, 2018 | 10.01 | 10.10 | 8.720 | 8.840 | 344,200 | -1.32(-12.99%) |
Oct 25, 2018 | 10.45 | 11.00 | 10.16 | 10.16 | 107,211 | -0.31(-2.96%) |
Oct 24, 2018 | 11.30 | 11.30 | 10.41 | 10.47 | 122,328 | -0.83(-7.35%) |
Oct 23, 2018 | 11.00 | 11.50 | 10.42 | 11.30 | 150,306 | +0.04(+0.36%) |
Oct 22, 2018 | 11.56 | 11.90 | 11.17 | 11.26 | 109,198 | -0.30(-2.60%) |
Oct 19, 2018 | 11.87 | 12.08 | 11.40 | 11.56 | 77,000 | -0.32(-2.69%) |
Oct 18, 2018 | 12.24 | 12.25 | 11.47 | 11.88 | 91,709 | -0.37(-3.02%) |
Oct 17, 2018 | 11.98 | 12.25 | 11.55 | 12.25 | 102,230 | +0.30(+2.51%) |
Oct 16, 2018 | 11.45 | 12.05 | 11.35 | 11.95 | 194,159 | +0.60(+5.29%) |
Oct 15, 2018 | 11.66 | 11.78 | 11.25 | 11.35 | 118,475 | -0.29(-2.49%) |
Oct 12, 2018 | 11.48 | 11.96 | 11.25 | 11.64 | 136,000 | +0.27(+2.37%) |
Oct 11, 2018 | 11.40 | 11.83 | 11.15 | 11.37 | 132,799 | -0.12(-1.04%) |
Oct 10, 2018 | 12.05 | 12.15 | 11.48 | 11.49 | 94,987 | -0.69(-5.67%) |
Oct 09, 2018 | 12.19 | 12.31 | 11.57 | 12.18 | 142,733 | -0.14(-1.14%) |
Oct 08, 2018 | 13.10 | 13.22 | 12.15 | 12.32 | 161,049 | -0.78(-5.95%) |
Oct 05, 2018 | 13.40 | 13.90 | 13.00 | 13.10 | 169,500 | -0.28(-2.09%) |
Oct 04, 2018 | 14.12 | 14.28 | 13.30 | 13.38 | 151,600 | -0.90(-6.30%) |
Oct 03, 2018 | 14.50 | 14.50 | 14.15 | 14.28 | 170,814 | -0.19(-1.31%) |
Oct 02, 2018 | 13.77 | 14.65 | 13.77 | 14.47 | 351,197 | +0.75(+5.47%) |
Oct 01, 2018 | 13.60 | 13.95 | 13.35 | 13.72 | 153,927 | +0.14(+1.03%) |
Sep 28, 2018 | 13.58 | 13.83 | 13.25 | 13.58 | 45,400 | -0.10(-0.73%) |
Sep 27, 2018 | 13.63 | 13.88 | 13.57 | 13.68 | 113,175 | +0.09(+0.66%) |
Sep 26, 2018 | 13.17 | 13.75 | 13.11 | 13.59 | 145,557 | +0.43(+3.27%) |
Sep 25, 2018 | 13.04 | 13.30 | 12.99 | 13.16 | 115,871 | +0.12(+0.92%) |
Sep 24, 2018 | 12.83 | 13.23 | 12.82 | 13.04 | 134,335 | +0.24(+1.87%) |
Sep 21, 2018 | 12.86 | 12.99 | 12.60 | 12.80 | 68,900 | -0.03(-0.23%) |
Sep 20, 2018 | 12.78 | 13.01 | 12.53 | 12.83 | 109,643 | +0.04(+0.31%) |
Sep 19, 2018 | 12.69 | 13.29 | 12.56 | 12.79 | 167,024 | +0.18(+1.43%) |
Sep 18, 2018 | 12.99 | 13.74 | 12.52 | 12.61 | 232,968 | -0.24(-1.87%) |
Sep 17, 2018 | 13.00 | 13.05 | 12.71 | 12.85 | 89,228 | -0.15(-1.15%) |
Sep 14, 2018 | 13.10 | 13.15 | 12.90 | 13.00 | 69,800 | -0.03(-0.23%) |
Sep 13, 2018 | 13.12 | 13.15 | 12.86 | 13.03 | 73,272 | -0.08(-0.61%) |
Sep 12, 2018 | 13.30 | 13.30 | 12.85 | 13.11 | 59,543 | -0.15(-1.13%) |
Sep 11, 2018 | 13.25 | 13.30 | 12.84 | 13.26 | 104,818 | +0.06(+0.45%) |
Sep 10, 2018 | 12.81 | 13.23 | 12.71 | 13.20 | 81,419 | +0.56(+4.43%) |
Sep 07, 2018 | 12.90 | 13.50 | 12.52 | 12.64 | 96,400 | -0.39(-2.99%) |
Sep 06, 2018 | 13.62 | 13.62 | 12.85 | 13.03 | 94,585 | -0.52(-3.84%) |
Sep 05, 2018 | 13.60 | 13.73 | 13.11 | 13.55 | 146,812 | +0.05(+0.37%) |
Sep 04, 2018 | 13.60 | 13.75 | 13.24 | 13.50 | 105,489 | -0.05(-0.37%) |
Aug 31, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.24(+1.80%) | |
Aug 30, 2018 | 13.30 | 13.48 | 13.19 | 13.31 | 137,106 | +0.09(+0.68%) |
Aug 29, 2018 | 12.86 | 13.58 | 12.76 | 13.22 | 153,002 | +0.35(+2.72%) |
Aug 28, 2018 | 12.69 | 12.90 | 12.52 | 12.87 | 118,696 | +0.19(+1.50%) |
Aug 27, 2018 | 12.52 | 12.77 | 12.39 | 12.68 | 132,037 | +0.13(+1.04%) |
Aug 24, 2018 | 12.93 | 13.15 | 12.12 | 12.55 | 229,200 | -0.36(-2.79%) |
Aug 23, 2018 | 12.92 | 12.98 | 12.51 | 12.91 | 253,683 | +0.07(+0.55%) |
Aug 22, 2018 | 11.84 | 13.15 | 11.84 | 12.84 | 426,591 | +1.02(+8.63%) |
Aug 21, 2018 | 11.29 | 12.01 | 11.29 | 11.82 | 183,774 | +0.48(+4.23%) |
Aug 20, 2018 | 11.51 | 11.75 | 11.20 | 11.34 | 118,562 | -0.11(-0.96%) |
Aug 17, 2018 | 11.55 | 11.62 | 11.34 | 11.45 | 95,600 | -0.06(-0.52%) |
Aug 16, 2018 | 11.26 | 11.80 | 11.15 | 11.51 | 147,678 | +0.23(+2.04%) |
Aug 15, 2018 | 11.00 | 11.42 | 10.88 | 11.28 | 260,834 | +0.12(+1.08%) |
Aug 14, 2018 | 11.75 | 11.82 | 11.04 | 11.16 | 342,934 | -0.65(-5.50%) |
Aug 13, 2018 | 12.26 | 12.44 | 11.70 | 11.81 | 245,826 | -0.44(-3.59%) |
Aug 10, 2018 | 12.65 | 12.84 | 12.18 | 12.25 | 199,600 | -0.54(-4.22%) |
Aug 09, 2018 | 12.98 | 12.98 | 12.75 | 12.79 | 131,023 | -0.24(-1.84%) |
Aug 08, 2018 | 13.27 | 13.27 | 12.72 | 13.03 | 183,831 | -0.08(-0.61%) |
Aug 07, 2018 | 13.22 | 13.33 | 12.61 | 13.11 | 240,104 | +0.15(+1.16%) |
Aug 06, 2018 | 13.55 | 13.55 | 12.91 | 12.96 | 288,406 | -0.40(-2.99%) |
Aug 03, 2018 | 13.78 | 13.88 | 13.20 | 13.36 | 220,800 | -0.40(-2.91%) |
Aug 02, 2018 | 13.20 | 13.86 | 13.02 | 13.76 | 270,557 | +0.22(+1.62%) |
Aug 01, 2018 | 13.58 | 13.86 | 13.27 | 13.54 | 176,104 | -0.04(-0.29%) |
Jul 31, 2018 | 13.89 | 13.92 | 13.38 | 13.58 | 139,842 | -0.27(-1.95%) |
Jul 30, 2018 | 13.36 | 13.94 | 13.30 | 13.85 | 186,966 | +0.46(+3.44%) |
Jul 27, 2018 | 14.24 | 14.39 | 13.25 | 13.39 | 399,800 | -0.85(-5.97%) |
Jul 26, 2018 | 14.35 | 14.47 | 14.05 | 14.24 | 181,960 | -0.18(-1.25%) |
Jul 25, 2018 | 14.25 | 14.74 | 14.20 | 14.42 | 240,723 | -0.01(-0.07%) |
Jul 24, 2018 | 15.35 | 15.49 | 14.18 | 14.43 | 593,020 | -0.85(-5.56%) |
Jul 23, 2018 | 15.05 | 15.60 | 15.04 | 15.28 | 378,771 | +0.28(+1.87%) |
Jul 20, 2018 | 15.84 | 14.90 | 15.00 | 1,250,827 | -0.02(-0.13%) | |
Jul 19, 2018 | 13.88 | 15.17 | 13.88 | 15.02 | 684,911 | +1.01(+7.21%) |
Jul 18, 2018 | 14.75 | 14.87 | 13.60 | 14.01 | 539,669 | -0.67(-4.56%) |
Jul 17, 2018 | 14.84 | 15.37 | 14.50 | 14.68 | 751,098 | -0.33(-2.20%) |
Jul 16, 2018 | 15.16 | 15.56 | 14.44 | 15.01 | 1,532,748 | -0.23(-1.51%) |
Jul 13, 2018 | 15.24 | 5,393,042 | +2.47(+19.34%) | |||
Jul 12, 2018 | 12.69 | 14.23 | 11.76 | 12.77 | 4,177,010 | +2.22(+21.04%) |
Jul 11, 2018 | 11.01 | 11.05 | 10.51 | 10.55 | 424,073 | -0.45(-4.09%) |
Jul 10, 2018 | 11.60 | 11.77 | 10.90 | 11.00 | 185,194 | -0.56(-4.84%) |
Jul 09, 2018 | 11.40 | 11.40 | 11.21 | 11.56 | 198,233 | +0.17(+1.49%) |
Jul 06, 2018 | 11.93 | 12.08 | 11.32 | 11.39 | 202,758 | -0.57(-4.77%) |
Jul 05, 2018 | 12.12 | 11.44 | 11.96 | 155,741 | +0.32(+2.75%) | |
Jul 03, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.15(-1.27%) | |
Jul 02, 2018 | 11.94 | 12.23 | 11.57 | 11.79 | 257,559 | -0.11(-0.92%) |
Jun 29, 2018 | 12.43 | 11.81 | 11.90 | 280,933 | -0.20(-1.65%) | |
Jun 28, 2018 | 12.79 | 12.89 | 11.84 | 12.10 | 481,674 | -0.85(-6.56%) |
Jun 27, 2018 | 13.50 | 13.70 | 12.59 | 12.95 | 466,078 | -0.15(-1.15%) |
Jun 26, 2018 | 13.38 | 13.53 | 12.58 | 13.10 | 545,146 | -0.45(-3.32%) |
Jun 25, 2018 | 13.92 | 13.92 | 13.00 | 13.55 | 486,928 | -0.54(-3.83%) |
Jun 22, 2018 | 14.90 | 14.98 | 14.00 | 14.09 | 559,780 | -0.30(-2.08%) |
Jun 21, 2018 | 14.36 | 14.70 | 14.11 | 14.39 | 488,556 | +0.18(+1.27%) |
Jun 20, 2018 | 14.95 | 15.10 | 14.14 | 14.21 | 2,940,800 | -1.48(-9.43%) |
Jun 19, 2018 | 14.51 | 16.45 | 14.50 | 15.69 | 737,010 | +0.78(+5.23%) |
Jun 18, 2018 | 15.32 | 16.02 | 14.52 | 14.91 | 1,181,796 | -1.49(-9.09%) |
Jun 15, 2018 | 16.06 | 16.06 | 16.40 | 702,883 | +0.34(+2.12%) | |
Jun 14, 2018 | 18.00 | 18.70 | 15.90 | 16.06 | 1,378,792 | -1.90(-10.58%) |
Jun 13, 2018 | 17.71 | 18.85 | 15.15 | 17.96 | 4,276,691 | +0.37(+2.10%) |
Jun 12, 2018 | 25.34 | 27.06 | 17.52 | 17.59 | 16,400,462 | +10.59(+151.29%) |
Jun 11, 2018 | 6.820 | 7.239 | 6.820 | 7.000 | 54,913 | +0.20(+2.94%) |
Jun 08, 2018 | 7.400 | 7.400 | 6.740 | 6.800 | 57,274 | -0.53(-7.23%) |
Jun 07, 2018 | 7.640 | 8.259 | 6.880 | 7.330 | 77,817 | -0.18(-2.40%) |
Jun 06, 2018 | 7.500 | 8.290 | 7.350 | 7.510 | 184,304 | +0.03(+0.40%) |
Jun 05, 2018 | 7.180 | 7.710 | 7.180 | 7.480 | 64,722 | +0.36(+5.06%) |
Jun 04, 2018 | 6.360 | 7.500 | 6.360 | 7.120 | 140,254 | +0.69(+10.73%) |
Jun 01, 2018 | 6.400 | 6.569 | 6.380 | 6.430 | 105,544 | +0.12(+1.90%) |
May 31, 2018 | 5.940 | 6.600 | 5.760 | 6.310 | 292,324 | +0.42(+7.13%) |
May 30, 2018 | 6.040 | 6.040 | 5.752 | 5.890 | 104,462 | -0.13(-2.16%) |
May 29, 2018 | 6.047 | 6.050 | 5.880 | 6.020 | 23,332 | +0.00(+0.00%) |
May 25, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.971 | 6.050 | 5.970 | 5.990 | 34,428 | +0.02(+0.34%) |
May 23, 2018 | 6.050 | 6.090 | 5.940 | 5.970 | 22,948 | -0.04(-0.58%) |
May 22, 2018 | 6.000 | 6.140 | 5.864 | 6.005 | 35,072 | -0.05(-0.91%) |
May 21, 2018 | 6.150 | 6.350 | 5.873 | 6.060 | 13,379 | -0.11(-1.78%) |
May 18, 2018 | 6.360 | 6.360 | 6.150 | 6.170 | 22,651 | -0.10(-1.59%) |
May 17, 2018 | 6.200 | 6.290 | 6.120 | 6.270 | 49,612 | +0.11(+1.79%) |
May 16, 2018 | 6.230 | 6.419 | 6.130 | 6.160 | 109,239 | -0.09(-1.44%) |
May 15, 2018 | 5.870 | 6.300 | 5.762 | 6.250 | 86,900 | +0.39(+6.66%) |
May 14, 2018 | 5.700 | 5.900 | 5.500 | 5.860 | 10,384 | -0.03(-0.51%) |
May 11, 2018 | 5.900 | 5.900 | 5.790 | 5.890 | 23,512 | -0.02(-0.34%) |
May 10, 2018 | 5.950 | 5.950 | 5.715 | 5.910 | 26,475 | -0.04(-0.76%) |
May 09, 2018 | 5.356 | 5.980 | 5.356 | 5.955 | 19,039 | -0.06(-0.93%) |
May 08, 2018 | 6.150 | 6.150 | 5.935 | 6.011 | 15,835 | -0.18(-2.89%) |
May 07, 2018 | 5.930 | 6.190 | 5.930 | 6.190 | 8,793 | +0.26(+4.38%) |
May 04, 2018 | 5.800 | 6.020 | 5.795 | 5.930 | 24,084 | +0.01(+0.17%) |
May 03, 2018 | 6.090 | 6.090 | 5.870 | 5.920 | 7,776 | -0.19(-3.11%) |
May 02, 2018 | 6.070 | 6.175 | 6.035 | 6.110 | 6,770 | +0.08(+1.33%) |