Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.610 | 6.740 | 6.330 | 6.420 | 475,500 | -0.23(-3.46%) |
May 30, 2019 | 6.750 | 6.890 | 6.570 | 6.650 | 265,758 | -0.16(-2.35%) |
May 29, 2019 | 6.910 | 7.040 | 6.720 | 6.810 | 257,373 | -0.22(-3.13%) |
May 28, 2019 | 6.810 | 7.160 | 6.730 | 7.030 | 266,096 | +0.04(+0.57%) |
May 24, 2019 | 6.890 | 7.150 | 6.700 | 6.990 | 433,500 | +0.01(+0.14%) |
May 23, 2019 | 7.100 | 7.100 | 6.800 | 6.980 | 405,531 | -0.10(-1.41%) |
May 22, 2019 | 7.160 | 7.330 | 7.050 | 7.080 | 167,435 | -0.19(-2.61%) |
May 21, 2019 | 7.130 | 7.430 | 7.100 | 7.270 | 265,172 | +0.20(+2.83%) |
May 20, 2019 | 7.320 | 7.486 | 6.970 | 7.070 | 337,474 | -0.26(-3.55%) |
May 17, 2019 | 6.880 | 7.380 | 6.830 | 7.330 | 661,400 | +0.59(+8.75%) |
May 16, 2019 | 6.680 | 6.823 | 6.550 | 6.740 | 375,627 | +0.08(+1.20%) |
May 15, 2019 | 6.710 | 6.870 | 6.410 | 6.660 | 550,262 | -0.13(-1.91%) |
May 14, 2019 | 7.050 | 7.250 | 6.680 | 6.790 | 622,042 | -0.32(-4.50%) |
May 13, 2019 | 7.260 | 7.370 | 6.690 | 7.110 | 486,453 | -0.25(-3.40%) |
May 10, 2019 | 7.550 | 7.588 | 7.290 | 7.360 | 211,300 | -0.12(-1.60%) |
May 09, 2019 | 7.380 | 7.620 | 7.270 | 7.480 | 222,398 | +0.06(+0.81%) |
May 08, 2019 | 7.510 | 7.650 | 7.260 | 7.420 | 335,340 | -0.11(-1.46%) |
May 07, 2019 | 7.730 | 7.780 | 7.320 | 7.530 | 429,356 | -0.21(-2.71%) |
May 06, 2019 | 7.720 | 8.000 | 7.610 | 7.740 | 336,250 | -0.21(-2.64%) |
May 03, 2019 | 7.950 | 8.000 | 7.600 | 7.950 | 307,400 | +0.03(+0.38%) |
May 02, 2019 | 7.830 | 7.970 | 7.750 | 7.920 | 206,946 | +0.00(+0.00%) |
May 01, 2019 | 8.120 | 8.230 | 7.760 | 7.920 | 205,816 | -0.18(-2.22%) |
Apr 30, 2019 | 7.890 | 8.150 | 7.800 | 8.100 | 349,215 | +0.14(+1.76%) |
Apr 29, 2019 | 7.920 | 8.240 | 7.713 | 7.960 | 255,316 | -0.03(-0.38%) |
Apr 26, 2019 | 7.970 | 8.230 | 7.680 | 7.990 | 465,400 | -0.04(-0.50%) |
Apr 25, 2019 | 7.780 | 8.248 | 7.520 | 8.030 | 655,798 | +0.05(+0.63%) |
Apr 24, 2019 | 8.530 | 8.690 | 7.900 | 7.980 | 718,924 | -0.50(-5.90%) |
Apr 23, 2019 | 8.890 | 9.090 | 8.480 | 8.480 | 454,453 | -0.30(-3.42%) |
Apr 22, 2019 | 8.250 | 8.900 | 8.120 | 8.780 | 417,113 | +0.49(+5.91%) |
Apr 18, 2019 | 8.440 | 8.600 | 8.230 | 8.290 | 426,800 | -0.16(-1.89%) |
Apr 17, 2019 | 8.630 | 8.830 | 8.310 | 8.450 | 292,900 | -0.09(-1.05%) |
Apr 16, 2019 | 8.500 | 9.000 | 8.400 | 8.540 | 427,693 | +0.01(+0.12%) |
Apr 15, 2019 | 9.110 | 9.190 | 8.450 | 8.530 | 581,602 | -0.67(-7.28%) |
Apr 12, 2019 | 9.350 | 9.800 | 9.190 | 9.200 | 505,400 | -0.17(-1.81%) |
Apr 11, 2019 | 9.660 | 9.950 | 9.250 | 9.370 | 516,915 | -0.30(-3.10%) |
Apr 10, 2019 | 9.380 | 9.820 | 9.240 | 9.670 | 492,300 | +0.29(+3.09%) |
Apr 09, 2019 | 9.790 | 9.850 | 9.270 | 9.380 | 537,556 | -0.42(-4.29%) |
Apr 08, 2019 | 9.880 | 10.14 | 9.680 | 9.800 | 435,560 | -0.15(-1.51%) |
Apr 05, 2019 | 9.870 | 10.20 | 9.750 | 9.950 | 379,100 | +0.12(+1.22%) |
Apr 04, 2019 | 10.26 | 10.45 | 9.680 | 9.830 | 659,510 | -0.57(-5.48%) |
Apr 03, 2019 | 10.76 | 10.76 | 10.21 | 10.40 | 510,471 | -0.17(-1.61%) |
Apr 02, 2019 | 10.23 | 10.70 | 10.07 | 10.57 | 638,375 | +0.51(+5.07%) |
Apr 01, 2019 | 9.450 | 10.16 | 9.450 | 10.06 | 755,898 | +0.61(+6.46%) |
Mar 29, 2019 | 9.250 | 9.620 | 9.070 | 9.450 | 608,900 | +0.39(+4.30%) |
Mar 28, 2019 | 9.180 | 10.50 | 9.000 | 9.060 | 1,365,117 | -0.21(-2.27%) |
Mar 27, 2019 | 7.680 | 9.740 | 7.650 | 9.270 | 1,987,260 | +1.65(+21.65%) |
Mar 26, 2019 | 7.860 | 8.150 | 7.500 | 7.620 | 765,236 | -0.68(-8.19%) |
Mar 25, 2019 | 8.550 | 8.600 | 8.100 | 8.300 | 273,615 | +0.05(+0.61%) |
Mar 22, 2019 | 8.400 | 8.750 | 8.100 | 8.250 | 245,360 | -0.10(-1.20%) |
Mar 21, 2019 | 7.850 | 8.700 | 7.850 | 8.350 | 592,120 | +0.70(+9.15%) |
Mar 20, 2019 | 7.900 | 8.050 | 7.500 | 7.650 | 593,563 | -0.25(-3.16%) |
Mar 19, 2019 | 8.300 | 8.350 | 7.850 | 7.900 | 524,859 | -0.50(-5.95%) |
Mar 18, 2019 | 9.100 | 9.100 | 8.000 | 8.400 | 706,576 | -0.70(-7.69%) |
Mar 15, 2019 | 8.400 | 9.250 | 8.000 | 9.100 | 514,700 | +0.10(+1.11%) |
Mar 14, 2019 | 9.200 | 9.350 | 8.750 | 9.000 | 429,229 | -0.25(-2.70%) |
Mar 13, 2019 | 9.450 | 9.550 | 9.200 | 9.250 | 237,225 | -0.10(-1.07%) |
Mar 12, 2019 | 9.100 | 9.700 | 9.050 | 9.350 | 275,326 | +0.30(+3.31%) |
Mar 11, 2019 | 8.850 | 9.400 | 8.838 | 9.050 | 225,450 | +0.15(+1.69%) |
Mar 08, 2019 | 8.800 | 9.300 | 8.700 | 8.900 | 226,520 | -0.50(-5.32%) |
Mar 07, 2019 | 9.000 | 9.450 | 8.700 | 9.400 | 438,526 | +0.55(+6.21%) |
Mar 06, 2019 | 8.050 | 9.250 | 8.050 | 8.850 | 579,787 | +0.70(+8.59%) |
Mar 05, 2019 | 8.100 | 8.200 | 7.800 | 8.150 | 219,337 | +0.05(+0.62%) |
Mar 04, 2019 | 8.550 | 8.650 | 7.950 | 8.100 | 381,796 | -0.40(-4.71%) |
Mar 01, 2019 | 8.250 | 8.750 | 8.100 | 8.500 | 327,060 | +0.30(+3.66%) |
Feb 28, 2019 | 8.800 | 8.850 | 7.750 | 8.200 | 543,652 | -0.70(-7.87%) |
Feb 27, 2019 | 9.100 | 9.200 | 8.750 | 8.900 | 359,093 | -0.15(-1.66%) |
Feb 26, 2019 | 9.350 | 9.550 | 9.050 | 9.050 | 254,939 | -0.40(-4.23%) |
Feb 25, 2019 | 9.650 | 9.900 | 9.350 | 9.450 | 292,965 | -0.05(-0.53%) |
Feb 22, 2019 | 9.150 | 9.600 | 9.100 | 9.500 | 399,780 | +0.45(+4.97%) |
Feb 21, 2019 | 9.200 | 9.600 | 9.000 | 9.050 | 424,919 | -0.25(-2.69%) |
Feb 20, 2019 | 9.750 | 9.750 | 9.000 | 9.300 | 691,245 | -0.20(-2.11%) |
Feb 19, 2019 | 8.900 | 9.600 | 8.600 | 9.500 | 939,886 | +1.05(+12.43%) |
Feb 15, 2019 | 8.700 | 8.850 | 7.500 | 8.450 | 1,669,580 | -0.45(-5.06%) |
Feb 14, 2019 | 10.80 | 10.80 | 8.900 | 8.900 | 2,789,504 | -3.45(-27.94%) |
Feb 13, 2019 | 13.45 | 13.70 | 12.05 | 12.35 | 1,476,115 | -0.90(-6.79%) |
Feb 12, 2019 | 10.85 | 13.60 | 10.80 | 13.25 | 2,102,070 | +2.60(+24.41%) |
Feb 11, 2019 | 9.950 | 10.90 | 9.900 | 10.65 | 786,084 | +0.80(+8.12%) |
Feb 08, 2019 | 9.350 | 10.15 | 9.250 | 9.850 | 290,160 | +0.35(+3.68%) |
Feb 07, 2019 | 9.700 | 9.700 | 8.550 | 9.500 | 264,621 | -0.25(-2.56%) |
Feb 06, 2019 | 10.15 | 10.15 | 9.500 | 9.750 | 296,225 | -0.20(-2.01%) |
Feb 05, 2019 | 9.950 | 10.10 | 9.750 | 9.950 | 392,310 | +0.05(+0.51%) |
Feb 04, 2019 | 9.950 | 10.15 | 9.600 | 9.900 | 314,963 | +0.00(+0.00%) |
Feb 01, 2019 | 10.25 | 10.40 | 9.600 | 9.900 | 529,800 | -0.15(-1.49%) |
Jan 31, 2019 | 9.300 | 10.20 | 9.300 | 10.05 | 572,677 | +0.65(+6.91%) |
Jan 30, 2019 | 9.250 | 9.500 | 8.950 | 9.400 | 411,013 | +0.50(+5.62%) |
Jan 29, 2019 | 8.450 | 9.200 | 8.450 | 8.900 | 322,697 | +0.25(+2.89%) |
Jan 28, 2019 | 8.400 | 8.900 | 8.300 | 8.650 | 255,333 | +0.10(+1.17%) |
Jan 25, 2019 | 8.700 | 8.750 | 8.300 | 8.550 | 444,580 | -0.15(-1.72%) |
Jan 24, 2019 | 8.900 | 9.000 | 8.350 | 8.700 | 381,284 | +0.05(+0.58%) |
Jan 23, 2019 | 9.250 | 9.600 | 8.650 | 8.650 | 439,725 | -0.65(-6.99%) |
Jan 22, 2019 | 8.250 | 9.500 | 7.850 | 9.300 | 701,667 | +0.75(+8.77%) |
Jan 18, 2019 | 8.800 | 9.000 | 8.250 | 8.550 | 942,420 | -0.95(-10.00%) |
Jan 17, 2019 | 11.25 | 11.30 | 8.150 | 9.500 | 2,203,652 | -0.15(-1.55%) |
Jan 16, 2019 | 9.950 | 10.30 | 9.450 | 9.650 | 815,902 | +0.20(+2.12%) |
Jan 15, 2019 | 8.100 | 9.700 | 8.000 | 9.450 | 1,006,589 | +1.30(+15.95%) |
Jan 14, 2019 | 8.250 | 8.250 | 7.850 | 8.150 | 180,830 | -0.05(-0.61%) |
Jan 11, 2019 | 8.300 | 8.300 | 7.850 | 8.200 | 282,000 | -0.10(-1.20%) |
Jan 10, 2019 | 8.450 | 8.500 | 8.000 | 8.300 | 302,204 | -0.35(-4.05%) |
Jan 09, 2019 | 8.900 | 9.000 | 8.250 | 8.650 | 326,678 | -0.05(-0.57%) |
Jan 08, 2019 | 8.600 | 8.850 | 8.350 | 8.700 | 445,649 | +0.10(+1.16%) |
Jan 07, 2019 | 8.650 | 9.000 | 7.800 | 8.600 | 708,793 | +0.15(+1.78%) |
Jan 04, 2019 | 7.100 | 8.750 | 6.850 | 8.450 | 896,340 | +1.50(+21.58%) |
Jan 03, 2019 | 6.950 | 7.000 | 6.650 | 6.950 | 130,866 | +0.00(+0.00%) |
Jan 02, 2019 | 6.400 | 6.950 | 6.250 | 6.950 | 321,630 | +0.50(+7.75%) |
Dec 31, 2018 | 6.300 | 6.450 | 6.200 | 6.450 | 184,660 | +0.10(+1.57%) |
Dec 28, 2018 | 6.450 | 6.750 | 6.350 | 6.350 | 233,860 | -0.20(-3.05%) |
Dec 27, 2018 | 6.650 | 6.650 | 6.150 | 6.550 | 318,419 | -0.05(-0.76%) |
Dec 26, 2018 | 6.400 | 6.900 | 6.400 | 6.600 | 302,758 | +0.20(+3.12%) |
Dec 24, 2018 | 6.000 | 6.450 | 5.550 | 6.400 | 293,740 | +0.70(+12.28%) |
Dec 21, 2018 | 6.100 | 6.300 | 5.600 | 5.700 | 363,100 | -0.55(-8.80%) |
Dec 20, 2018 | 6.500 | 6.900 | 5.750 | 6.250 | 559,246 | -0.35(-5.30%) |
Dec 19, 2018 | 6.450 | 7.600 | 6.400 | 6.600 | 410,572 | +0.25(+3.94%) |
Dec 18, 2018 | 6.500 | 6.900 | 6.250 | 6.350 | 298,996 | +0.00(+0.00%) |
Dec 17, 2018 | 6.900 | 7.000 | 6.350 | 6.350 | 487,092 | -0.65(-9.29%) |
Dec 14, 2018 | 7.350 | 7.450 | 6.850 | 7.000 | 246,980 | -0.30(-4.11%) |
Dec 13, 2018 | 7.600 | 7.650 | 7.000 | 7.300 | 368,376 | -0.20(-2.67%) |
Dec 12, 2018 | 8.000 | 8.100 | 7.300 | 7.500 | 356,204 | -0.50(-6.25%) |
Dec 11, 2018 | 8.450 | 8.500 | 7.150 | 8.000 | 613,970 | -0.35(-4.19%) |
Dec 10, 2018 | 8.250 | 8.600 | 7.600 | 8.350 | 670,184 | +0.25(+3.09%) |
Dec 07, 2018 | 8.450 | 9.250 | 7.500 | 8.100 | 1,393,540 | -0.15(-1.82%) |
Dec 06, 2018 | 6.950 | 8.450 | 6.800 | 8.250 | 1,627,248 | +1.50(+22.22%) |
Dec 04, 2018 | 6.700 | 7.050 | 6.600 | 6.750 | 315,060 | +0.10(+1.50%) |
Dec 03, 2018 | 7.300 | 7.350 | 6.600 | 6.650 | 458,497 | +0.05(+0.76%) |
Nov 30, 2018 | 7.050 | 7.250 | 6.500 | 6.600 | 481,020 | -0.55(-7.69%) |
Nov 29, 2018 | 6.650 | 7.400 | 6.650 | 7.150 | 566,752 | +0.45(+6.72%) |
Nov 28, 2018 | 6.400 | 6.950 | 6.300 | 6.700 | 577,783 | +0.70(+11.67%) |
Nov 27, 2018 | 6.450 | 6.500 | 5.750 | 6.000 | 350,478 | -0.50(-7.69%) |
Nov 26, 2018 | 7.350 | 7.350 | 6.350 | 6.500 | 379,301 | -0.20(-2.99%) |
Nov 23, 2018 | 6.200 | 7.250 | 6.100 | 6.700 | 717,520 | +0.75(+12.61%) |
Nov 21, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.20(+3.48%) | |
Nov 20, 2018 | 5.800 | 5.900 | 5.400 | 5.750 | 274,996 | -0.25(-4.17%) |
Nov 19, 2018 | 5.100 | 6.150 | 4.950 | 6.000 | 724,687 | +1.10(+22.45%) |
Nov 16, 2018 | 4.550 | 4.950 | 4.200 | 4.900 | 837,880 | +0.25(+5.38%) |
Nov 15, 2018 | 4.950 | 5.250 | 4.600 | 4.650 | 592,827 | -1.00(-17.70%) |
Nov 14, 2018 | 5.550 | 6.000 | 5.250 | 5.650 | 388,091 | +0.15(+2.73%) |
Nov 13, 2018 | 6.000 | 6.100 | 5.500 | 5.500 | 188,655 | -0.55(-9.09%) |
Nov 12, 2018 | 6.350 | 6.400 | 4.750 | 6.050 | 465,111 | -0.20(-3.20%) |
Nov 09, 2018 | 6.600 | 6.700 | 5.900 | 6.250 | 333,560 | -0.35(-5.30%) |
Nov 08, 2018 | 6.700 | 6.950 | 6.600 | 6.600 | 225,702 | -0.15(-2.22%) |
Nov 07, 2018 | 6.950 | 7.100 | 6.500 | 6.750 | 399,942 | +0.05(+0.75%) |
Nov 06, 2018 | 6.750 | 7.350 | 6.500 | 6.700 | 396,091 | -0.10(-1.47%) |
Nov 05, 2018 | 7.250 | 7.700 | 6.450 | 6.800 | 1,424,394 | +0.45(+7.09%) |
Nov 02, 2018 | 5.400 | 6.600 | 5.400 | 6.350 | 1,106,980 | +1.10(+20.95%) |
Nov 01, 2018 | 5.250 | 5.550 | 5.150 | 5.250 | 313,713 | -0.15(-2.78%) |
Oct 31, 2018 | 4.950 | 5.400 | 4.900 | 5.400 | 355,033 | +0.25(+4.85%) |
Oct 30, 2018 | 5.100 | 5.500 | 5.050 | 5.150 | 319,674 | +0.10(+1.98%) |
Oct 29, 2018 | 5.650 | 5.650 | 5.000 | 5.050 | 497,012 | -0.55(-9.82%) |
Oct 26, 2018 | 5.650 | 5.700 | 5.300 | 5.600 | 463,480 | -0.10(-1.75%) |
Oct 25, 2018 | 5.200 | 6.150 | 5.200 | 5.700 | 748,634 | +0.50(+9.62%) |
Oct 24, 2018 | 5.950 | 6.200 | 5.200 | 5.200 | 669,646 | -0.80(-13.33%) |
Oct 23, 2018 | 5.900 | 6.550 | 5.550 | 6.000 | 742,796 | -0.05(-0.83%) |
Oct 22, 2018 | 6.750 | 6.800 | 6.000 | 6.050 | 642,267 | -0.10(-1.63%) |
Oct 19, 2018 | 7.750 | 7.910 | 5.875 | 6.150 | 1,882,140 | -1.85(-23.12%) |
Oct 18, 2018 | 10.00 | 10.15 | 8.000 | 8.000 | 1,020,255 | -1.50(-15.79%) |
Oct 17, 2018 | 9.600 | 9.750 | 8.400 | 9.500 | 624,031 | +0.40(+4.40%) |
Oct 16, 2018 | 9.250 | 10.00 | 8.300 | 9.100 | 1,228,310 | -1.80(-16.51%) |
Oct 15, 2018 | 12.00 | 12.00 | 9.800 | 10.90 | 1,738,904 | -0.40(-3.54%) |
Oct 12, 2018 | 9.900 | 11.60 | 9.050 | 11.30 | 3,186,520 | +2.05(+22.16%) |
Oct 11, 2018 | 7.400 | 9.600 | 7.000 | 9.250 | 1,759,332 | +1.75(+23.33%) |
Oct 10, 2018 | 6.850 | 7.500 | 6.250 | 7.500 | 801,921 | +0.15(+2.04%) |
Oct 09, 2018 | 8.000 | 8.500 | 6.250 | 7.350 | 1,486,630 | -0.40(-5.16%) |
Oct 08, 2018 | 7.350 | 8.250 | 7.000 | 7.750 | 2,338,429 | +1.25(+19.23%) |
Oct 05, 2018 | 5.950 | 6.750 | 5.700 | 6.500 | 1,235,040 | +0.60(+10.17%) |
Oct 04, 2018 | 5.900 | 5.950 | 5.550 | 5.900 | 344,472 | +0.15(+2.61%) |
Oct 03, 2018 | 5.700 | 6.050 | 5.350 | 5.750 | 592,226 | -0.25(-4.17%) |
Oct 02, 2018 | 6.500 | 6.600 | 5.300 | 6.000 | 1,283,688 | +0.05(+0.84%) |
Oct 01, 2018 | 5.850 | 7.150 | 5.750 | 5.950 | 3,318,536 | +1.10(+22.68%) |
Sep 28, 2018 | 3.750 | 5.150 | 3.700 | 4.850 | 2,229,680 | +1.17(+31.83%) |
Sep 27, 2018 | 3.650 | 3.850 | 3.650 | 3.679 | 282,922 | +0.06(+1.77%) |
Sep 26, 2018 | 3.850 | 3.875 | 3.600 | 3.615 | 282,797 | +0.03(+0.89%) |
Sep 25, 2018 | 3.623 | 3.850 | 3.500 | 3.583 | 403,856 | +0.13(+3.72%) |
Sep 24, 2018 | 3.250 | 4.150 | 3.200 | 3.454 | 1,838,753 | +0.10(+3.12%) |
Sep 21, 2018 | 3.200 | 3.350 | 3.000 | 3.350 | 264,280 | +0.27(+8.82%) |
Sep 20, 2018 | 3.050 | 3.200 | 3.030 | 3.079 | 161,642 | +0.05(+1.58%) |
Sep 19, 2018 | 3.000 | 3.199 | 3.000 | 3.030 | 191,093 | -0.00(-0.15%) |
Sep 18, 2018 | 2.800 | 3.100 | 2.755 | 3.035 | 198,344 | +0.21(+7.45%) |
Sep 17, 2018 | 2.850 | 2.900 | 2.645 | 2.825 | 224,538 | -0.03(-0.89%) |
Sep 14, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 113,260 | -0.10(-3.37%) |
Sep 13, 2018 | 2.950 | 3.005 | 2.900 | 2.950 | 197,752 | +0.05(+1.69%) |
Sep 12, 2018 | 3.035 | 3.125 | 2.800 | 2.901 | 353,240 | -0.20(-6.36%) |
Sep 11, 2018 | 3.100 | 3.200 | 3.010 | 3.098 | 263,980 | -0.06(-1.90%) |
Sep 10, 2018 | 3.050 | 3.365 | 3.050 | 3.158 | 422,047 | +0.11(+3.52%) |
Sep 07, 2018 | 3.100 | 3.350 | 2.950 | 3.050 | 771,420 | +0.10(+3.32%) |
Sep 06, 2018 | 2.920 | 3.125 | 2.787 | 2.952 | 383,621 | +0.05(+1.83%) |
Sep 05, 2018 | 3.150 | 3.175 | 2.792 | 2.899 | 621,956 | -0.25(-7.97%) |
Sep 04, 2018 | 3.250 | 3.250 | 3.050 | 3.150 | 436,909 | +0.05(+1.61%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.16(+5.44%) | |
Aug 30, 2018 | 2.872 | 3.450 | 2.700 | 2.940 | 2,075,775 | +0.21(+7.52%) |
Aug 29, 2018 | 2.300 | 2.850 | 2.289 | 2.735 | 1,038,340 | +0.46(+20.09%) |
Aug 28, 2018 | 2.350 | 2.350 | 2.150 | 2.277 | 319,337 | -0.02(-1.00%) |
Aug 27, 2018 | 2.100 | 2.450 | 2.000 | 2.300 | 528,262 | +0.20(+9.52%) |
Aug 24, 2018 | 2.050 | 2.150 | 1.950 | 2.100 | 329,220 | +0.11(+5.58%) |
Aug 23, 2018 | 2.050 | 2.094 | 1.950 | 1.989 | 225,511 | -0.06(-2.71%) |
Aug 22, 2018 | 1.950 | 2.150 | 1.900 | 2.045 | 447,303 | +0.08(+3.97%) |
Aug 21, 2018 | 2.191 | 2.207 | 1.950 | 1.966 | 632,119 | -0.18(-8.53%) |
Aug 20, 2018 | 2.300 | 2.300 | 2.100 | 2.150 | 750,474 | -0.10(-4.44%) |
Aug 17, 2018 | 2.350 | 2.350 | 2.200 | 2.250 | 405,640 | -0.09(-3.70%) |
Aug 16, 2018 | 2.425 | 2.500 | 2.200 | 2.337 | 737,942 | +0.00(+0.09%) |
Aug 15, 2018 | 2.550 | 2.589 | 2.220 | 2.334 | 1,134,799 | -0.42(-15.11%) |
Aug 14, 2018 | 3.050 | 3.075 | 2.700 | 2.750 | 561,962 | -0.25(-8.33%) |
Aug 13, 2018 | 3.100 | 3.100 | 2.750 | 3.000 | 566,004 | +0.05(+1.69%) |
Aug 10, 2018 | 2.600 | 3.050 | 2.500 | 2.950 | 765,280 | +0.38(+14.76%) |
Aug 09, 2018 | 2.743 | 2.743 | 2.455 | 2.571 | 1,100,350 | -0.17(-6.29%) |
Aug 08, 2018 | 2.895 | 2.895 | 2.675 | 2.743 | 586,408 | -0.11(-3.75%) |
Aug 07, 2018 | 3.075 | 3.075 | 2.650 | 2.850 | 984,973 | -0.20(-6.56%) |
Aug 06, 2018 | 3.250 | 3.250 | 3.000 | 3.050 | 765,123 | -0.10(-3.17%) |
Aug 03, 2018 | 3.200 | 3.300 | 2.950 | 3.150 | 1,103,160 | -0.10(-3.08%) |
Aug 02, 2018 | 2.900 | 3.400 | 2.750 | 3.250 | 1,704,085 | +0.45(+16.07%) |
Aug 01, 2018 | 2.900 | 2.950 | 2.600 | 2.800 | 1,056,236 | -0.20(-6.67%) |
Jul 31, 2018 | 3.450 | 3.450 | 2.450 | 3.000 | 2,177,393 | -0.50(-14.29%) |
Jul 30, 2018 | 2.950 | 4.000 | 2.800 | 3.500 | 5,299,692 | +0.95(+37.25%) |
Jul 27, 2018 | 2.250 | 2.650 | 2.100 | 2.550 | 3,350,980 | +0.40(+18.60%) |
Jul 26, 2018 | 1.800 | 2.225 | 1.650 | 2.150 | 2,455,480 | +0.52(+31.90%) |
Jul 25, 2018 | 1.900 | 2.248 | 1.525 | 1.630 | 4,369,774 | +0.23(+16.43%) |
Jul 24, 2018 | 1.500 | 1.500 | 1.350 | 1.400 | 83,776 | -0.05(-3.38%) |
Jul 23, 2018 | 1.450 | 1.500 | 1.419 | 1.449 | 116,815 | +0.05(+3.54%) |
Jul 20, 2018 | 1.400 | 1.498 | 1.353 | 1.399 | 235,265 | +0.05(+3.67%) |
Jul 19, 2018 | 1.320 | 1.385 | 1.300 | 1.350 | 86,294 | +0.06(+4.65%) |
Jul 18, 2018 | 1.325 | 1.327 | 1.260 | 1.290 | 94,399 | -0.01(-1.11%) |
Jul 17, 2018 | 1.317 | 1.345 | 1.268 | 1.304 | 113,494 | +0.05(+3.94%) |
Jul 16, 2018 | 1.450 | 1.470 | 1.175 | 1.255 | 496,002 | -0.13(-9.68%) |
Jul 13, 2018 | 1.350 | 1.397 | 1.326 | 1.390 | 138,619 | +0.06(+4.87%) |
Jul 12, 2018 | 1.350 | 1.364 | 1.288 | 1.325 | 131,883 | -0.02(-1.49%) |
Jul 11, 2018 | 1.375 | 1.409 | 1.250 | 1.345 | 231,145 | -0.03(-2.18%) |
Jul 10, 2018 | 1.288 | 1.425 | 1.288 | 1.375 | 516,725 | +0.12(+10.00%) |
Jul 09, 2018 | 1.325 | 1.325 | 1.264 | 1.250 | 215,309 | -0.05(-3.66%) |
Jul 06, 2018 | 1.218 | 1.298 | 1.217 | 1.298 | 173,580 | +0.08(+6.66%) |
Jul 05, 2018 | 1.205 | 1.250 | 1.200 | 1.216 | 72,863 | -0.02(-1.82%) |
Jul 03, 2018 | 1.239 | 1.239 | 1.239 | 0 | +0.01(+1.14%) | |
Jul 02, 2018 | 1.246 | 1.264 | 1.155 | 1.225 | 341,633 | +0.04(+3.16%) |
Jun 29, 2018 | 1.200 | 1.065 | 1.188 | 175,253 | +0.12(+11.45%) | |
Jun 28, 2018 | 1.115 | 1.115 | 1.035 | 1.065 | 99,308 | -0.03(-3.14%) |
Jun 27, 2018 | 1.050 | 1.153 | 1.050 | 1.100 | 285,096 | -0.05(-4.60%) |
Jun 26, 2018 | 1.100 | 1.189 | 1.100 | 1.153 | 149,008 | +0.05(+4.68%) |
Jun 25, 2018 | 1.250 | 1.250 | 1.075 | 1.101 | 342,064 | -0.08(-6.37%) |
Jun 22, 2018 | 1.170 | 1.250 | 1.151 | 1.177 | 218,370 | +0.02(+1.34%) |
Jun 21, 2018 | 1.259 | 1.381 | 1.160 | 1.161 | 271,301 | -0.09(-7.49%) |
Jun 20, 2018 | 1.350 | 1.474 | 1.225 | 1.255 | 642,375 | -0.06(-4.56%) |
Jun 19, 2018 | 1.300 | 1.400 | 1.260 | 1.315 | 181,396 | +0.01(+1.15%) |
Jun 18, 2018 | 1.550 | 1.550 | 1.250 | 1.300 | 872,860 | -0.25(-16.07%) |
Jun 15, 2018 | 1.600 | 1.500 | 1.549 | 429,896 | -0.05(-3.19%) | |
Jun 14, 2018 | 1.600 | 1.673 | 1.502 | 1.600 | 1,120,274 | +0.08(+4.95%) |
Jun 13, 2018 | 1.450 | 1.600 | 1.375 | 1.524 | 797,921 | +0.13(+9.60%) |
Jun 12, 2018 | 1.550 | 1.550 | 1.365 | 1.391 | 417,498 | -0.17(-10.66%) |
Jun 11, 2018 | 1.659 | 1.675 | 1.500 | 1.557 | 351,359 | -0.07(-4.48%) |
Jun 08, 2018 | 1.828 | 1.989 | 1.540 | 1.630 | 856,809 | -0.09(-5.07%) |
Jun 07, 2018 | 1.550 | 1.732 | 1.500 | 1.717 | 986,822 | +0.27(+18.41%) |
Jun 06, 2018 | 1.538 | 1.450 | 665,983 | +0.19(+14.67%) | ||
Jun 05, 2018 | 1.250 | 1.344 | 1.250 | 1.264 | 168,191 | -0.00(-0.24%) |
Jun 04, 2018 | 1.370 | 1.370 | 1.202 | 1.268 | 281,396 | -0.03(-2.50%) |