Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.470 | 8.520 | 8.160 | 8.170 | 893,600 | -0.55(-6.31%) |
May 30, 2019 | 8.750 | 9.015 | 8.660 | 8.720 | 339,222 | -0.07(-0.80%) |
May 29, 2019 | 8.700 | 8.800 | 8.545 | 8.790 | 566,904 | -0.02(-0.23%) |
May 28, 2019 | 8.930 | 9.020 | 8.700 | 8.810 | 545,457 | -0.13(-1.45%) |
May 24, 2019 | 8.920 | 9.020 | 8.820 | 8.940 | 571,500 | +0.06(+0.68%) |
May 23, 2019 | 9.060 | 9.080 | 8.820 | 8.880 | 852,322 | -0.34(-3.69%) |
May 22, 2019 | 9.290 | 9.370 | 9.145 | 9.220 | 890,036 | -0.16(-1.71%) |
May 21, 2019 | 9.210 | 9.410 | 9.170 | 9.380 | 662,539 | +0.22(+2.40%) |
May 20, 2019 | 9.120 | 9.290 | 9.065 | 9.160 | 468,903 | -0.06(-0.65%) |
May 17, 2019 | 9.200 | 9.500 | 9.120 | 9.220 | 753,600 | -0.13(-1.39%) |
May 16, 2019 | 9.160 | 9.460 | 9.090 | 9.350 | 1,127,246 | +0.26(+2.86%) |
May 15, 2019 | 8.940 | 9.170 | 8.890 | 9.090 | 1,150,425 | -0.02(-0.22%) |
May 14, 2019 | 9.030 | 9.275 | 9.030 | 9.110 | 593,873 | +0.11(+1.22%) |
May 13, 2019 | 9.300 | 9.350 | 8.900 | 9.000 | 776,289 | -0.52(-5.46%) |
May 10, 2019 | 9.270 | 9.580 | 9.170 | 9.520 | 1,150,400 | +0.23(+2.48%) |
May 09, 2019 | 9.060 | 9.320 | 8.920 | 9.290 | 714,512 | +0.04(+0.43%) |
May 08, 2019 | 9.210 | 9.430 | 9.150 | 9.250 | 1,379,077 | +0.00(+0.00%) |
May 07, 2019 | 9.400 | 9.660 | 9.140 | 9.250 | 1,132,001 | -0.31(-3.24%) |
May 06, 2019 | 9.220 | 9.600 | 9.170 | 9.560 | 650,929 | -0.02(-0.21%) |
May 03, 2019 | 9.150 | 9.655 | 9.150 | 9.580 | 724,700 | +0.59(+6.56%) |
May 02, 2019 | 9.100 | 9.170 | 8.820 | 8.990 | 1,682,167 | -0.12(-1.32%) |
May 01, 2019 | 9.340 | 9.480 | 9.110 | 9.110 | 739,899 | -0.23(-2.46%) |
Apr 30, 2019 | 9.500 | 9.570 | 9.300 | 9.340 | 1,584,395 | -0.15(-1.58%) |
Apr 29, 2019 | 9.780 | 9.870 | 9.430 | 9.490 | 1,052,042 | -0.29(-2.97%) |
Apr 26, 2019 | 9.630 | 9.820 | 9.585 | 9.780 | 1,437,000 | +0.08(+0.82%) |
Apr 25, 2019 | 9.770 | 9.940 | 9.500 | 9.700 | 1,515,912 | -0.26(-2.61%) |
Apr 24, 2019 | 10.15 | 10.75 | 9.750 | 9.960 | 2,730,085 | +0.55(+5.84%) |
Apr 23, 2019 | 9.500 | 9.580 | 9.350 | 9.410 | 2,102,815 | -0.11(-1.16%) |
Apr 22, 2019 | 9.300 | 9.520 | 9.190 | 9.520 | 541,460 | +0.12(+1.28%) |
Apr 18, 2019 | 9.600 | 9.671 | 9.160 | 9.400 | 860,000 | -0.19(-1.98%) |
Apr 17, 2019 | 9.210 | 9.630 | 9.210 | 9.590 | 1,533,647 | +0.39(+4.24%) |
Apr 16, 2019 | 9.020 | 9.210 | 8.990 | 9.200 | 1,037,862 | +0.19(+2.11%) |
Apr 15, 2019 | 8.780 | 9.060 | 8.750 | 9.010 | 1,912,376 | +0.18(+2.04%) |
Apr 12, 2019 | 8.940 | 9.120 | 8.785 | 8.830 | 1,249,000 | +0.01(+0.11%) |
Apr 11, 2019 | 8.770 | 8.890 | 8.720 | 8.820 | 667,102 | +0.01(+0.11%) |
Apr 10, 2019 | 8.650 | 8.910 | 8.590 | 8.810 | 666,380 | +0.20(+2.32%) |
Apr 09, 2019 | 8.900 | 8.990 | 8.560 | 8.610 | 1,835,997 | -0.38(-4.23%) |
Apr 08, 2019 | 8.950 | 8.990 | 8.790 | 8.990 | 314,530 | +0.06(+0.67%) |
Apr 05, 2019 | 8.910 | 9.020 | 8.860 | 8.930 | 943,800 | +0.03(+0.34%) |
Apr 04, 2019 | 8.780 | 8.930 | 8.770 | 8.900 | 766,694 | +0.10(+1.14%) |
Apr 03, 2019 | 8.510 | 8.860 | 8.480 | 8.800 | 2,145,747 | +0.36(+4.27%) |
Apr 02, 2019 | 8.540 | 8.630 | 8.390 | 8.440 | 595,339 | -0.13(-1.52%) |
Apr 01, 2019 | 8.160 | 8.660 | 8.010 | 8.570 | 3,240,239 | +0.59(+7.39%) |
Mar 29, 2019 | 8.060 | 8.160 | 7.920 | 7.980 | 1,516,200 | +0.02(+0.25%) |
Mar 28, 2019 | 8.040 | 8.180 | 7.945 | 7.960 | 839,059 | -0.07(-0.87%) |
Mar 27, 2019 | 8.240 | 8.300 | 8.010 | 8.030 | 521,177 | -0.22(-2.67%) |
Mar 26, 2019 | 8.450 | 8.500 | 8.050 | 8.250 | 1,138,868 | -0.10(-1.20%) |
Mar 25, 2019 | 8.440 | 8.525 | 8.310 | 8.350 | 690,892 | -0.12(-1.42%) |
Mar 22, 2019 | 8.780 | 8.795 | 8.405 | 8.470 | 844,900 | -0.46(-5.15%) |
Mar 21, 2019 | 8.850 | 9.030 | 8.850 | 8.930 | 559,861 | -0.01(-0.11%) |
Mar 20, 2019 | 9.050 | 9.080 | 8.860 | 8.940 | 662,312 | -0.16(-1.76%) |
Mar 19, 2019 | 9.120 | 9.220 | 9.020 | 9.100 | 930,292 | +0.10(+1.11%) |
Mar 18, 2019 | 9.070 | 9.140 | 8.950 | 9.000 | 705,463 | -0.05(-0.55%) |
Mar 15, 2019 | 8.860 | 9.080 | 8.860 | 9.050 | 947,100 | +0.16(+1.80%) |
Mar 14, 2019 | 8.950 | 9.085 | 8.870 | 8.890 | 556,888 | -0.06(-0.67%) |
Mar 13, 2019 | 8.890 | 9.125 | 8.850 | 8.950 | 946,081 | +0.14(+1.59%) |
Mar 12, 2019 | 8.660 | 8.940 | 8.610 | 8.810 | 815,523 | +0.20(+2.32%) |
Mar 11, 2019 | 8.290 | 8.660 | 8.250 | 8.610 | 661,196 | +0.30(+3.61%) |
Mar 08, 2019 | 8.300 | 8.515 | 8.190 | 8.310 | 902,200 | -0.15(-1.77%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.260 | 8.460 | 2,320,687 | -0.45(-5.05%) |
Mar 06, 2019 | 9.240 | 9.240 | 8.810 | 8.910 | 836,906 | -0.34(-3.68%) |
Mar 05, 2019 | 9.380 | 9.430 | 9.180 | 9.250 | 487,665 | -0.15(-1.60%) |
Mar 04, 2019 | 9.550 | 9.580 | 9.230 | 9.400 | 523,503 | -0.09(-0.95%) |
Mar 01, 2019 | 9.550 | 9.620 | 9.430 | 9.490 | 681,700 | +0.03(+0.32%) |
Feb 28, 2019 | 9.650 | 9.700 | 9.390 | 9.460 | 738,885 | -0.21(-2.17%) |
Feb 27, 2019 | 9.660 | 9.700 | 9.540 | 9.670 | 1,070,970 | -0.07(-0.72%) |
Feb 26, 2019 | 9.410 | 9.750 | 9.380 | 9.740 | 918,747 | +0.22(+2.31%) |
Feb 25, 2019 | 9.370 | 9.540 | 9.340 | 9.520 | 864,954 | +0.20(+2.15%) |
Feb 22, 2019 | 9.460 | 9.700 | 9.270 | 9.320 | 1,078,900 | -0.11(-1.17%) |
Feb 21, 2019 | 9.250 | 9.600 | 9.070 | 9.430 | 1,197,199 | -0.02(-0.21%) |
Feb 20, 2019 | 9.150 | 9.500 | 9.080 | 9.450 | 1,367,410 | +0.36(+3.96%) |
Feb 19, 2019 | 9.020 | 9.290 | 9.020 | 9.090 | 1,414,175 | +0.02(+0.22%) |
Feb 15, 2019 | 8.670 | 9.080 | 8.670 | 9.070 | 1,479,200 | +0.42(+4.86%) |
Feb 14, 2019 | 8.820 | 8.870 | 8.640 | 8.650 | 762,606 | -0.23(-2.59%) |
Feb 13, 2019 | 9.030 | 9.180 | 8.850 | 8.880 | 1,164,575 | -0.06(-0.67%) |
Feb 12, 2019 | 8.920 | 9.070 | 8.830 | 8.940 | 693,929 | +0.11(+1.25%) |
Feb 11, 2019 | 8.790 | 8.930 | 8.750 | 8.830 | 418,726 | +0.02(+0.23%) |
Feb 08, 2019 | 8.660 | 8.810 | 8.640 | 8.810 | 588,500 | +0.02(+0.23%) |
Feb 07, 2019 | 8.770 | 8.830 | 8.565 | 8.790 | 677,138 | -0.10(-1.12%) |
Feb 06, 2019 | 9.000 | 9.080 | 8.850 | 8.890 | 548,360 | -0.08(-0.89%) |
Feb 05, 2019 | 8.840 | 9.120 | 8.690 | 8.970 | 798,406 | +0.10(+1.13%) |
Feb 04, 2019 | 8.590 | 8.890 | 8.510 | 8.870 | 1,384,935 | +0.22(+2.54%) |
Feb 01, 2019 | 8.260 | 8.900 | 8.260 | 8.650 | 891,200 | +0.41(+4.98%) |
Jan 31, 2019 | 8.070 | 8.540 | 8.040 | 8.240 | 1,538,587 | +0.10(+1.23%) |
Jan 30, 2019 | 8.220 | 8.270 | 8.060 | 8.140 | 659,591 | +0.06(+0.74%) |
Jan 29, 2019 | 8.120 | 8.220 | 8.010 | 8.080 | 456,685 | +0.00(+0.00%) |
Jan 28, 2019 | 8.080 | 8.230 | 7.900 | 8.080 | 480,268 | -0.17(-2.06%) |
Jan 25, 2019 | 8.220 | 8.420 | 8.180 | 8.250 | 988,600 | +0.22(+2.74%) |
Jan 24, 2019 | 8.090 | 8.320 | 8.000 | 8.030 | 512,105 | -0.07(-0.86%) |
Jan 23, 2019 | 8.210 | 8.400 | 8.090 | 8.100 | 824,029 | -0.04(-0.49%) |
Jan 22, 2019 | 8.160 | 8.220 | 8.000 | 8.140 | 709,291 | -0.15(-1.81%) |
Jan 18, 2019 | 8.300 | 8.430 | 8.170 | 8.290 | 557,200 | +0.06(+0.73%) |
Jan 17, 2019 | 8.000 | 8.320 | 8.000 | 8.230 | 698,486 | +0.13(+1.60%) |
Jan 16, 2019 | 7.760 | 8.235 | 7.650 | 8.100 | 1,723,284 | +0.36(+4.65%) |
Jan 15, 2019 | 7.590 | 7.780 | 7.470 | 7.740 | 782,788 | +0.21(+2.79%) |
Jan 14, 2019 | 7.630 | 7.630 | 7.420 | 7.530 | 758,151 | -0.17(-2.21%) |
Jan 11, 2019 | 7.720 | 7.920 | 7.590 | 7.700 | 1,305,300 | -0.07(-0.90%) |
Jan 10, 2019 | 7.830 | 7.880 | 7.520 | 7.770 | 895,498 | -0.21(-2.63%) |
Jan 09, 2019 | 7.730 | 8.090 | 7.640 | 7.980 | 1,404,180 | +0.34(+4.45%) |
Jan 08, 2019 | 7.750 | 7.880 | 7.395 | 7.640 | 1,553,446 | -0.01(-0.13%) |
Jan 07, 2019 | 7.350 | 7.760 | 7.190 | 7.650 | 921,818 | +0.35(+4.79%) |
Jan 04, 2019 | 7.020 | 7.550 | 6.960 | 7.300 | 1,477,400 | +0.50(+7.35%) |
Jan 03, 2019 | 7.050 | 7.060 | 6.730 | 6.800 | 954,239 | -0.32(-4.49%) |
Jan 02, 2019 | 6.740 | 7.160 | 6.630 | 7.120 | 805,327 | +0.13(+1.86%) |
Dec 31, 2018 | 6.900 | 7.005 | 6.720 | 6.990 | 1,251,400 | +0.11(+1.60%) |
Dec 28, 2018 | 6.800 | 6.970 | 6.560 | 6.880 | 2,049,500 | +0.05(+0.73%) |
Dec 27, 2018 | 6.730 | 6.840 | 6.560 | 6.830 | 1,340,590 | -0.01(-0.15%) |
Dec 26, 2018 | 6.590 | 6.840 | 6.260 | 6.840 | 2,047,515 | +0.35(+5.39%) |
Dec 24, 2018 | 6.670 | 6.730 | 6.470 | 6.490 | 819,500 | -0.29(-4.28%) |
Dec 21, 2018 | 7.170 | 7.170 | 6.680 | 6.780 | 1,146,700 | -0.35(-4.91%) |
Dec 20, 2018 | 7.400 | 7.550 | 6.900 | 7.130 | 1,187,104 | -0.25(-3.39%) |
Dec 19, 2018 | 7.810 | 7.950 | 7.315 | 7.380 | 1,432,348 | -0.51(-6.46%) |
Dec 18, 2018 | 7.950 | 8.170 | 7.860 | 7.890 | 1,493,050 | +0.03(+0.38%) |
Dec 17, 2018 | 7.730 | 8.040 | 7.480 | 7.860 | 1,282,694 | +0.15(+1.95%) |
Dec 14, 2018 | 8.270 | 8.290 | 7.680 | 7.710 | 1,780,500 | -0.69(-8.21%) |
Dec 13, 2018 | 8.450 | 8.940 | 8.040 | 8.400 | 1,987,196 | +0.00(+0.00%) |
Dec 12, 2018 | 8.320 | 8.800 | 8.130 | 8.400 | 1,442,587 | +0.28(+3.45%) |
Dec 11, 2018 | 8.190 | 8.420 | 8.000 | 8.120 | 1,117,242 | +0.21(+2.65%) |
Dec 10, 2018 | 7.960 | 8.000 | 7.410 | 7.910 | 1,460,074 | -0.09(-1.12%) |
Dec 07, 2018 | 8.250 | 8.505 | 7.910 | 8.000 | 1,280,700 | -0.19(-2.32%) |
Dec 06, 2018 | 8.200 | 8.200 | 7.845 | 8.190 | 1,256,201 | -0.29(-3.42%) |
Dec 04, 2018 | 8.870 | 8.970 | 8.380 | 8.480 | 1,081,300 | -0.47(-5.25%) |
Dec 03, 2018 | 8.700 | 9.030 | 8.600 | 8.950 | 1,409,307 | +0.56(+6.67%) |
Nov 30, 2018 | 8.510 | 8.530 | 8.280 | 8.390 | 969,100 | -0.13(-1.53%) |
Nov 29, 2018 | 8.450 | 8.650 | 8.260 | 8.520 | 1,071,194 | +0.05(+0.59%) |
Nov 28, 2018 | 7.860 | 8.490 | 7.850 | 8.470 | 1,325,730 | +0.71(+9.15%) |
Nov 27, 2018 | 7.830 | 7.895 | 7.690 | 7.760 | 1,389,119 | -0.20(-2.51%) |
Nov 26, 2018 | 7.630 | 8.080 | 7.600 | 7.960 | 1,153,321 | +0.39(+5.15%) |
Nov 23, 2018 | 7.610 | 7.660 | 7.430 | 7.570 | 415,400 | -0.17(-2.20%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.32(+4.31%) | |
Nov 20, 2018 | 7.920 | 7.940 | 7.340 | 7.420 | 2,588,104 | -0.70(-8.62%) |
Nov 19, 2018 | 8.460 | 8.460 | 8.080 | 8.120 | 728,252 | -0.43(-5.03%) |
Nov 16, 2018 | 8.330 | 8.570 | 8.240 | 8.550 | 770,600 | +0.21(+2.52%) |
Nov 15, 2018 | 8.040 | 8.430 | 7.750 | 8.340 | 2,455,187 | +0.24(+2.96%) |
Nov 14, 2018 | 8.370 | 8.500 | 8.040 | 8.100 | 1,060,704 | -0.19(-2.29%) |
Nov 13, 2018 | 8.300 | 8.540 | 8.180 | 8.290 | 1,491,889 | +0.00(+0.00%) |
Nov 12, 2018 | 8.730 | 8.790 | 8.260 | 8.290 | 861,082 | -0.52(-5.90%) |
Nov 09, 2018 | 9.050 | 9.150 | 8.645 | 8.810 | 1,072,000 | -0.35(-3.82%) |
Nov 08, 2018 | 9.420 | 9.445 | 9.045 | 9.160 | 567,079 | -0.32(-3.38%) |
Nov 07, 2018 | 9.340 | 9.760 | 9.210 | 9.480 | 1,197,568 | +0.27(+2.93%) |
Nov 06, 2018 | 9.170 | 9.335 | 9.030 | 9.210 | 811,336 | -0.04(-0.43%) |
Nov 05, 2018 | 9.420 | 9.530 | 9.020 | 9.250 | 874,080 | -0.23(-2.43%) |
Nov 02, 2018 | 9.660 | 9.760 | 9.230 | 9.480 | 1,048,400 | -0.10(-1.04%) |
Nov 01, 2018 | 9.130 | 9.650 | 8.980 | 9.580 | 1,309,975 | +0.52(+5.74%) |
Oct 31, 2018 | 9.020 | 9.370 | 8.900 | 9.060 | 1,806,995 | +0.24(+2.72%) |
Oct 30, 2018 | 8.890 | 8.940 | 8.400 | 8.820 | 1,896,092 | +0.02(+0.23%) |
Oct 29, 2018 | 9.220 | 9.580 | 8.750 | 8.800 | 1,671,934 | -0.28(-3.08%) |
Oct 26, 2018 | 8.780 | 9.260 | 8.720 | 9.080 | 1,632,400 | -0.10(-1.09%) |
Oct 25, 2018 | 8.850 | 9.460 | 8.160 | 9.180 | 2,696,539 | +0.52(+6.00%) |
Oct 24, 2018 | 9.380 | 9.400 | 8.620 | 8.660 | 2,613,478 | -0.78(-8.26%) |
Oct 23, 2018 | 9.450 | 9.570 | 9.287 | 9.440 | 1,441,184 | -0.33(-3.38%) |
Oct 22, 2018 | 9.620 | 9.820 | 9.510 | 9.770 | 1,047,291 | +0.12(+1.24%) |
Oct 19, 2018 | 9.900 | 9.940 | 9.500 | 9.650 | 1,246,600 | -0.22(-2.23%) |
Oct 18, 2018 | 10.34 | 10.50 | 9.860 | 9.870 | 993,391 | -0.54(-5.19%) |
Oct 17, 2018 | 10.36 | 10.61 | 10.17 | 10.41 | 686,571 | +0.09(+0.87%) |
Oct 16, 2018 | 10.30 | 10.34 | 10.15 | 10.32 | 722,079 | +0.16(+1.57%) |
Oct 15, 2018 | 10.30 | 10.35 | 10.10 | 10.16 | 836,497 | -0.11(-1.07%) |
Oct 12, 2018 | 10.50 | 10.63 | 9.890 | 10.27 | 2,290,200 | +0.12(+1.18%) |
Oct 11, 2018 | 10.30 | 10.64 | 10.15 | 10.15 | 2,014,194 | -0.22(-2.12%) |
Oct 10, 2018 | 11.02 | 11.05 | 10.36 | 10.37 | 1,645,854 | -0.75(-6.74%) |
Oct 09, 2018 | 11.39 | 11.46 | 11.12 | 11.12 | 576,658 | -0.35(-3.05%) |
Oct 08, 2018 | 11.44 | 11.50 | 11.18 | 11.47 | 407,826 | -0.08(-0.69%) |
Oct 05, 2018 | 11.65 | 11.75 | 11.41 | 11.55 | 495,000 | -0.17(-1.45%) |
Oct 04, 2018 | 12.21 | 12.23 | 11.70 | 11.72 | 598,428 | -0.49(-4.01%) |
Oct 03, 2018 | 12.50 | 12.52 | 12.19 | 12.21 | 646,877 | -0.19(-1.53%) |
Oct 02, 2018 | 12.51 | 12.60 | 12.30 | 12.40 | 539,205 | -0.02(-0.16%) |
Oct 01, 2018 | 12.50 | 12.51 | 12.12 | 12.42 | 771,848 | +0.07(+0.57%) |
Sep 28, 2018 | 12.25 | 12.45 | 12.15 | 12.35 | 423,700 | +0.00(+0.00%) |
Sep 27, 2018 | 12.25 | 12.43 | 12.05 | 12.35 | 395,499 | +0.05(+0.41%) |
Sep 26, 2018 | 12.25 | 12.45 | 12.00 | 12.30 | 771,705 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.50 | 12.15 | 12.30 | 506,961 | +0.05(+0.41%) |
Sep 24, 2018 | 12.45 | 12.53 | 12.22 | 12.25 | 327,817 | -0.20(-1.61%) |
Sep 21, 2018 | 12.50 | 12.50 | 12.28 | 12.45 | 364,100 | +0.10(+0.81%) |
Sep 20, 2018 | 12.50 | 12.70 | 12.30 | 12.35 | 660,303 | -0.10(-0.80%) |
Sep 19, 2018 | 11.95 | 12.70 | 11.90 | 12.45 | 1,436,255 | +0.50(+4.18%) |
Sep 18, 2018 | 11.50 | 12.10 | 11.50 | 11.95 | 1,551,783 | +0.45(+3.91%) |
Sep 17, 2018 | 11.45 | 11.60 | 11.30 | 11.50 | 637,745 | +0.05(+0.44%) |
Sep 14, 2018 | 11.15 | 11.45 | 11.15 | 11.45 | 701,100 | +0.30(+2.69%) |
Sep 13, 2018 | 11.15 | 11.25 | 10.90 | 11.15 | 664,114 | +0.10(+0.90%) |
Sep 12, 2018 | 11.00 | 11.12 | 10.90 | 11.05 | 650,625 | +0.05(+0.45%) |
Sep 11, 2018 | 10.95 | 11.22 | 10.80 | 11.00 | 719,692 | -0.05(-0.45%) |
Sep 10, 2018 | 11.10 | 11.30 | 10.95 | 11.05 | 816,218 | +0.00(+0.00%) |
Sep 07, 2018 | 11.00 | 11.30 | 10.80 | 11.05 | 1,410,900 | +0.00(+0.00%) |
Sep 06, 2018 | 11.45 | 11.70 | 11.05 | 11.05 | 803,001 | -0.45(-3.91%) |
Sep 05, 2018 | 11.55 | 11.65 | 11.10 | 11.50 | 854,305 | +0.10(+0.88%) |
Sep 04, 2018 | 11.55 | 11.57 | 11.25 | 11.40 | 574,848 | -0.25(-2.15%) |
Aug 31, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.15(+1.30%) | |
Aug 30, 2018 | 12.05 | 12.05 | 11.45 | 11.50 | 522,441 | -0.50(-4.17%) |
Aug 29, 2018 | 11.85 | 12.18 | 11.80 | 12.00 | 365,587 | +0.10(+0.84%) |
Aug 28, 2018 | 12.25 | 12.40 | 11.70 | 11.90 | 464,219 | -0.25(-2.06%) |
Aug 27, 2018 | 11.85 | 12.28 | 11.70 | 12.15 | 448,003 | +0.40(+3.40%) |
Aug 24, 2018 | 11.35 | 11.90 | 11.28 | 11.75 | 597,000 | +0.50(+4.44%) |
Aug 23, 2018 | 11.55 | 11.60 | 11.25 | 11.25 | 618,190 | -0.25(-2.17%) |
Aug 22, 2018 | 11.55 | 11.70 | 11.45 | 11.50 | 419,793 | -0.10(-0.86%) |
Aug 21, 2018 | 11.35 | 11.80 | 11.35 | 11.60 | 442,179 | +0.20(+1.75%) |
Aug 20, 2018 | 11.30 | 11.55 | 11.20 | 11.40 | 556,298 | +0.10(+0.88%) |
Aug 17, 2018 | 11.30 | 11.40 | 11.07 | 11.30 | 588,000 | +0.05(+0.44%) |
Aug 16, 2018 | 11.55 | 11.65 | 11.20 | 11.25 | 783,432 | -0.15(-1.32%) |
Aug 15, 2018 | 11.65 | 11.65 | 11.20 | 11.40 | 853,769 | -0.45(-3.80%) |
Aug 14, 2018 | 11.95 | 12.00 | 11.75 | 11.85 | 764,306 | -0.05(-0.42%) |
Aug 13, 2018 | 12.20 | 12.23 | 11.75 | 11.90 | 683,191 | -0.35(-2.86%) |
Aug 10, 2018 | 12.20 | 12.30 | 11.95 | 12.25 | 490,400 | -0.05(-0.41%) |
Aug 09, 2018 | 12.40 | 12.45 | 12.18 | 12.30 | 454,836 | -0.05(-0.40%) |
Aug 08, 2018 | 12.50 | 12.59 | 12.30 | 12.35 | 473,524 | -0.10(-0.80%) |
Aug 07, 2018 | 12.60 | 12.85 | 12.40 | 12.45 | 522,996 | +0.05(+0.40%) |
Aug 06, 2018 | 12.40 | 12.50 | 12.20 | 12.40 | 576,080 | +0.00(+0.00%) |
Aug 03, 2018 | 12.55 | 12.70 | 12.30 | 12.40 | 518,800 | -0.20(-1.59%) |
Aug 02, 2018 | 12.85 | 12.90 | 12.50 | 12.60 | 482,333 | -0.25(-1.95%) |
Aug 01, 2018 | 13.15 | 13.35 | 12.85 | 12.85 | 756,944 | -0.25(-1.91%) |
Jul 31, 2018 | 12.90 | 13.25 | 12.90 | 13.10 | 981,695 | +0.20(+1.55%) |
Jul 30, 2018 | 12.85 | 13.05 | 12.80 | 12.90 | 1,021,241 | +0.05(+0.39%) |
Jul 27, 2018 | 13.00 | 13.05 | 12.47 | 12.85 | 1,110,200 | -0.10(-0.77%) |
Jul 26, 2018 | 12.40 | 13.35 | 12.40 | 12.95 | 2,943,354 | +0.50(+4.02%) |
Jul 25, 2018 | 12.55 | 12.85 | 12.10 | 12.45 | 2,146,960 | +0.15(+1.22%) |
Jul 24, 2018 | 12.95 | 13.05 | 12.00 | 12.30 | 3,362,931 | +1.20(+10.81%) |
Jul 23, 2018 | 10.80 | 11.30 | 10.75 | 11.10 | 1,068,112 | +0.35(+3.26%) |
Jul 20, 2018 | 10.85 | 10.95 | 10.65 | 10.75 | 806,543 | -0.05(-0.46%) |
Jul 19, 2018 | 11.30 | 11.30 | 10.72 | 10.80 | 990,923 | -0.70(-6.09%) |
Jul 18, 2018 | 11.10 | 11.55 | 11.10 | 11.50 | 499,990 | +0.35(+3.14%) |
Jul 17, 2018 | 11.25 | 11.40 | 11.10 | 11.15 | 1,185,401 | -0.10(-0.89%) |
Jul 16, 2018 | 11.05 | 11.50 | 10.97 | 11.25 | 1,380,158 | +0.35(+3.21%) |
Jul 13, 2018 | 10.75 | 11.05 | 10.75 | 10.90 | 635,724 | +0.15(+1.40%) |
Jul 12, 2018 | 10.70 | 10.85 | 10.65 | 10.75 | 445,289 | +0.15(+1.42%) |
Jul 11, 2018 | 10.90 | 11.00 | 10.60 | 10.60 | 622,114 | -0.40(-3.64%) |
Jul 10, 2018 | 11.20 | 11.30 | 10.90 | 11.00 | 553,145 | -0.25(-2.22%) |
Jul 09, 2018 | 10.90 | 11.40 | 10.90 | 11.25 | 625,857 | +0.40(+3.69%) |
Jul 06, 2018 | 10.85 | 10.95 | 10.50 | 10.85 | 728,280 | -0.05(-0.46%) |
Jul 05, 2018 | 10.20 | 11.05 | 10.20 | 10.90 | 2,342,456 | +0.70(+6.86%) |
Jul 03, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
Jul 02, 2018 | 10.25 | 10.35 | 10.10 | 10.30 | 1,027,191 | +0.00(+0.00%) |
Jun 29, 2018 | 10.20 | 10.60 | 10.20 | 10.30 | 813,072 | +0.05(+0.49%) |
Jun 28, 2018 | 10.50 | 10.50 | 9.975 | 10.25 | 1,448,643 | -0.35(-3.30%) |
Jun 27, 2018 | 10.75 | 11.00 | 10.53 | 10.60 | 1,179,940 | -0.05(-0.47%) |
Jun 26, 2018 | 10.55 | 10.75 | 10.30 | 10.65 | 1,492,740 | +0.05(+0.47%) |
Jun 25, 2018 | 11.35 | 11.40 | 10.50 | 10.60 | 1,559,093 | -0.90(-7.83%) |
Jun 22, 2018 | 11.20 | 11.60 | 11.15 | 11.50 | 1,145,637 | +0.45(+4.07%) |
Jun 21, 2018 | 11.90 | 11.95 | 11.05 | 11.05 | 1,600,788 | -0.85(-7.14%) |
Jun 20, 2018 | 12.05 | 12.10 | 11.85 | 11.90 | 400,605 | -0.15(-1.24%) |
Jun 19, 2018 | 12.05 | 12.15 | 11.72 | 12.05 | 544,820 | -0.20(-1.63%) |
Jun 18, 2018 | 12.40 | 12.55 | 12.15 | 12.25 | 332,518 | -0.15(-1.21%) |
Jun 15, 2018 | 12.55 | 12.50 | 12.40 | 691,236 | -0.10(-0.80%) | |
Jun 14, 2018 | 12.40 | 12.60 | 12.15 | 12.50 | 719,707 | +0.10(+0.81%) |
Jun 13, 2018 | 12.55 | 12.55 | 12.30 | 12.40 | 398,919 | -0.15(-1.20%) |
Jun 12, 2018 | 12.40 | 12.60 | 12.35 | 12.55 | 410,053 | +0.15(+1.21%) |
Jun 11, 2018 | 12.05 | 12.55 | 12.00 | 12.40 | 630,705 | +0.30(+2.48%) |
Jun 08, 2018 | 12.45 | 12.55 | 12.05 | 12.10 | 491,089 | -0.35(-2.81%) |
Jun 07, 2018 | 12.65 | 12.65 | 12.25 | 12.45 | 1,103,037 | -0.15(-1.19%) |
Jun 06, 2018 | 12.65 | 12.20 | 12.60 | 646,691 | +0.30(+2.44%) | |
Jun 05, 2018 | 12.15 | 12.35 | 11.97 | 12.30 | 807,829 | +0.15(+1.23%) |
Jun 04, 2018 | 12.20 | 12.39 | 12.03 | 12.15 | 499,721 | +0.00(+0.00%) |