Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.510 | 4.610 | 4.250 | 4.330 | 373,000 | -0.26(-5.66%) |
May 30, 2019 | 4.690 | 4.950 | 4.530 | 4.590 | 164,517 | -0.08(-1.71%) |
May 29, 2019 | 4.680 | 5.180 | 4.520 | 4.670 | 387,229 | -0.07(-1.48%) |
May 28, 2019 | 4.970 | 4.970 | 4.690 | 4.740 | 122,933 | -0.21(-4.24%) |
May 24, 2019 | 5.010 | 5.230 | 4.520 | 4.950 | 115,900 | -0.04(-0.80%) |
May 23, 2019 | 4.880 | 5.230 | 4.540 | 4.990 | 106,817 | +0.05(+1.01%) |
May 22, 2019 | 4.950 | 5.060 | 4.820 | 4.940 | 77,886 | -0.03(-0.60%) |
May 21, 2019 | 4.830 | 5.040 | 4.830 | 4.970 | 137,481 | +0.19(+3.97%) |
May 20, 2019 | 4.630 | 5.010 | 4.460 | 4.780 | 370,395 | +0.11(+2.36%) |
May 17, 2019 | 4.960 | 5.130 | 4.620 | 4.670 | 195,500 | -0.35(-6.97%) |
May 16, 2019 | 6.010 | 6.090 | 5.000 | 5.020 | 331,134 | -0.98(-16.33%) |
May 15, 2019 | 6.270 | 6.300 | 5.590 | 6.000 | 432,716 | -0.30(-4.76%) |
May 14, 2019 | 6.420 | 6.430 | 6.140 | 6.300 | 576,021 | -0.08(-1.25%) |
May 13, 2019 | 6.270 | 6.440 | 6.120 | 6.380 | 163,928 | -0.02(-0.31%) |
May 10, 2019 | 5.900 | 6.600 | 5.440 | 6.400 | 396,300 | +0.49(+8.29%) |
May 09, 2019 | 5.690 | 6.020 | 5.195 | 5.910 | 215,244 | +0.31(+5.54%) |
May 08, 2019 | 5.340 | 5.630 | 5.240 | 5.600 | 54,306 | +0.21(+3.90%) |
May 07, 2019 | 5.150 | 5.490 | 5.150 | 5.390 | 99,372 | +0.11(+2.08%) |
May 06, 2019 | 5.000 | 5.390 | 5.000 | 5.280 | 128,785 | -0.03(-0.56%) |
May 03, 2019 | 4.830 | 5.340 | 4.830 | 5.310 | 233,400 | +0.52(+10.86%) |
May 02, 2019 | 5.060 | 5.240 | 4.680 | 4.790 | 105,850 | -0.27(-5.34%) |
May 01, 2019 | 4.960 | 5.190 | 4.785 | 5.060 | 85,487 | +0.14(+2.85%) |
Apr 30, 2019 | 5.120 | 5.190 | 4.780 | 4.920 | 74,270 | -0.16(-3.15%) |
Apr 29, 2019 | 4.730 | 5.170 | 4.705 | 5.080 | 67,926 | +0.39(+8.32%) |
Apr 26, 2019 | 4.490 | 4.800 | 4.430 | 4.690 | 98,100 | +0.23(+5.16%) |
Apr 25, 2019 | 4.490 | 4.510 | 4.300 | 4.460 | 360,794 | -0.06(-1.33%) |
Apr 24, 2019 | 4.770 | 4.850 | 4.320 | 4.520 | 190,605 | -0.24(-5.04%) |
Apr 23, 2019 | 4.510 | 4.820 | 4.510 | 4.760 | 389,514 | +0.26(+5.78%) |
Apr 22, 2019 | 4.450 | 4.660 | 4.350 | 4.500 | 227,187 | +0.04(+0.90%) |
Apr 18, 2019 | 4.530 | 4.570 | 4.140 | 4.460 | 146,800 | -0.09(-1.98%) |
Apr 17, 2019 | 4.600 | 4.660 | 4.440 | 4.550 | 136,402 | -0.19(-4.01%) |
Apr 16, 2019 | 4.710 | 4.850 | 4.450 | 4.740 | 154,087 | +0.05(+1.07%) |
Apr 15, 2019 | 4.780 | 4.890 | 4.400 | 4.690 | 82,460 | -0.10(-2.09%) |
Apr 12, 2019 | 4.800 | 4.900 | 4.570 | 4.790 | 88,100 | +0.03(+0.63%) |
Apr 11, 2019 | 4.750 | 4.900 | 4.660 | 4.760 | 52,717 | +0.08(+1.71%) |
Apr 10, 2019 | 4.510 | 4.750 | 4.394 | 4.680 | 144,391 | +0.19(+4.23%) |
Apr 09, 2019 | 4.780 | 4.780 | 4.400 | 4.490 | 173,262 | -0.30(-6.26%) |
Apr 08, 2019 | 4.830 | 4.940 | 4.750 | 4.790 | 63,827 | -0.05(-1.03%) |
Apr 05, 2019 | 4.830 | 4.950 | 4.690 | 4.840 | 86,600 | +0.05(+1.04%) |
Apr 04, 2019 | 5.210 | 5.230 | 4.690 | 4.790 | 98,524 | -0.43(-8.24%) |
Apr 03, 2019 | 5.240 | 5.350 | 5.180 | 5.220 | 112,927 | +0.04(+0.77%) |
Apr 02, 2019 | 5.280 | 5.300 | 5.150 | 5.180 | 73,997 | -0.09(-1.71%) |
Apr 01, 2019 | 5.340 | 5.400 | 5.010 | 5.270 | 92,617 | +0.01(+0.19%) |
Mar 29, 2019 | 5.060 | 5.350 | 5.060 | 5.260 | 182,100 | +0.25(+4.99%) |
Mar 28, 2019 | 5.010 | 5.230 | 4.980 | 5.010 | 139,904 | +0.01(+0.20%) |
Mar 27, 2019 | 5.050 | 5.050 | 4.830 | 5.000 | 161,977 | -0.06(-1.19%) |
Mar 26, 2019 | 4.800 | 5.100 | 4.790 | 5.060 | 220,756 | +0.24(+4.98%) |
Mar 25, 2019 | 4.770 | 4.997 | 4.670 | 4.820 | 168,479 | +0.05(+1.05%) |
Mar 22, 2019 | 4.860 | 4.910 | 4.675 | 4.770 | 272,000 | -0.15(-3.05%) |
Mar 21, 2019 | 4.880 | 4.970 | 4.820 | 4.920 | 94,231 | +0.00(+0.00%) |
Mar 20, 2019 | 5.290 | 5.320 | 4.650 | 4.920 | 355,543 | -0.40(-7.52%) |
Mar 19, 2019 | 5.420 | 5.460 | 5.200 | 5.320 | 207,494 | -0.09(-1.66%) |
Mar 18, 2019 | 5.330 | 5.500 | 5.260 | 5.410 | 78,858 | +0.05(+0.93%) |
Mar 15, 2019 | 5.460 | 5.550 | 5.100 | 5.360 | 794,500 | -0.10(-1.83%) |
Mar 14, 2019 | 5.280 | 5.470 | 5.000 | 5.460 | 216,630 | +0.13(+2.44%) |
Mar 13, 2019 | 5.090 | 5.590 | 5.020 | 5.330 | 343,355 | +0.20(+3.90%) |
Mar 12, 2019 | 4.360 | 5.240 | 4.360 | 5.130 | 619,700 | +0.74(+16.86%) |
Mar 11, 2019 | 4.320 | 4.600 | 4.300 | 4.390 | 468,970 | -0.13(-2.88%) |
Mar 08, 2019 | 4.210 | 4.570 | 4.060 | 4.520 | 229,800 | +0.30(+7.11%) |
Mar 07, 2019 | 4.080 | 4.740 | 4.000 | 4.220 | 503,613 | +0.25(+6.30%) |
Mar 06, 2019 | 4.220 | 4.250 | 3.850 | 3.970 | 375,840 | -0.29(-6.81%) |
Mar 05, 2019 | 4.390 | 4.497 | 4.260 | 4.260 | 136,967 | -0.13(-2.96%) |
Mar 04, 2019 | 4.700 | 4.800 | 4.350 | 4.390 | 444,568 | -0.32(-6.79%) |
Mar 01, 2019 | 4.000 | 4.920 | 3.970 | 4.710 | 3,015,400 | -0.80(-14.52%) |
Feb 28, 2019 | 6.910 | 6.950 | 5.510 | 5.510 | 64,010 | -1.39(-20.14%) |
Feb 27, 2019 | 6.450 | 6.900 | 6.220 | 6.900 | 61,615 | +0.32(+4.86%) |
Feb 26, 2019 | 7.080 | 7.380 | 6.540 | 6.580 | 46,899 | -0.49(-6.93%) |
Feb 25, 2019 | 7.500 | 7.650 | 7.070 | 7.070 | 46,410 | -0.23(-3.15%) |
Feb 22, 2019 | 7.130 | 7.340 | 6.820 | 7.300 | 86,700 | +0.22(+3.11%) |
Feb 21, 2019 | 7.040 | 7.186 | 6.820 | 7.080 | 208,451 | +0.07(+1.00%) |
Feb 20, 2019 | 6.750 | 7.110 | 6.660 | 7.010 | 262,120 | +0.30(+4.47%) |
Feb 19, 2019 | 6.840 | 7.125 | 6.610 | 6.710 | 384,909 | -0.02(-0.30%) |
Feb 15, 2019 | 6.390 | 6.890 | 6.300 | 6.730 | 76,900 | +0.37(+5.82%) |
Feb 14, 2019 | 6.300 | 6.447 | 6.140 | 6.360 | 136,654 | +0.01(+0.16%) |
Feb 13, 2019 | 6.150 | 6.380 | 6.040 | 6.350 | 56,381 | +0.24(+3.93%) |
Feb 12, 2019 | 5.870 | 6.139 | 5.710 | 6.110 | 89,008 | +0.30(+5.16%) |
Feb 11, 2019 | 5.360 | 5.832 | 5.180 | 5.810 | 144,930 | +0.45(+8.40%) |
Feb 08, 2019 | 5.310 | 5.390 | 5.130 | 5.360 | 65,100 | +0.04(+0.75%) |
Feb 07, 2019 | 5.060 | 5.350 | 4.900 | 5.320 | 65,771 | +0.15(+2.90%) |
Feb 06, 2019 | 5.100 | 5.276 | 4.870 | 5.170 | 30,573 | +0.06(+1.17%) |
Feb 05, 2019 | 5.100 | 5.230 | 4.935 | 5.110 | 132,069 | +0.00(+0.00%) |
Feb 04, 2019 | 4.840 | 5.250 | 4.502 | 5.110 | 110,161 | +0.34(+7.13%) |
Feb 01, 2019 | 4.580 | 4.800 | 4.500 | 4.770 | 84,300 | +0.19(+4.15%) |
Jan 31, 2019 | 4.580 | 4.680 | 4.510 | 4.580 | 64,400 | +0.00(+0.00%) |
Jan 30, 2019 | 4.310 | 4.600 | 4.301 | 4.580 | 55,584 | +0.31(+7.26%) |
Jan 29, 2019 | 4.030 | 4.340 | 4.030 | 4.270 | 113,497 | +0.22(+5.43%) |
Jan 28, 2019 | 4.110 | 4.120 | 3.760 | 4.050 | 169,750 | -0.20(-4.71%) |
Jan 25, 2019 | 3.670 | 4.410 | 3.650 | 4.250 | 208,400 | +0.61(+16.76%) |
Jan 24, 2019 | 3.420 | 3.720 | 3.310 | 3.640 | 130,788 | +0.13(+3.70%) |
Jan 23, 2019 | 3.730 | 3.730 | 2.845 | 3.510 | 415,589 | -0.05(-1.40%) |
Jan 22, 2019 | 3.680 | 3.980 | 3.510 | 3.560 | 108,100 | -0.15(-4.04%) |
Jan 18, 2019 | 3.820 | 3.950 | 3.640 | 3.710 | 43,900 | -0.09(-2.37%) |
Jan 17, 2019 | 3.790 | 3.960 | 3.640 | 3.800 | 45,181 | +0.00(+0.00%) |
Jan 16, 2019 | 3.990 | 4.170 | 3.800 | 3.800 | 167,727 | -0.18(-4.52%) |
Jan 15, 2019 | 4.320 | 4.460 | 3.930 | 3.980 | 175,667 | -0.31(-7.23%) |
Jan 14, 2019 | 4.720 | 4.730 | 4.255 | 4.290 | 33,959 | -0.49(-10.25%) |
Jan 11, 2019 | 4.700 | 4.930 | 4.700 | 4.780 | 14,900 | +0.05(+1.06%) |
Jan 10, 2019 | 4.880 | 4.920 | 4.620 | 4.730 | 49,119 | -0.20(-4.06%) |
Jan 09, 2019 | 4.970 | 5.154 | 4.910 | 4.930 | 124,247 | -0.02(-0.40%) |
Jan 08, 2019 | 4.560 | 5.160 | 4.540 | 4.950 | 215,926 | +0.46(+10.24%) |
Jan 07, 2019 | 4.160 | 4.690 | 4.160 | 4.490 | 66,490 | +0.34(+8.19%) |
Jan 04, 2019 | 3.440 | 4.310 | 3.410 | 4.150 | 109,100 | +0.12(+2.98%) |
Jan 03, 2019 | 4.250 | 4.290 | 4.000 | 4.030 | 73,932 | -0.28(-6.50%) |
Jan 02, 2019 | 3.930 | 4.440 | 3.930 | 4.310 | 60,023 | +0.23(+5.64%) |
Dec 31, 2018 | 4.070 | 4.200 | 3.950 | 4.080 | 95,800 | +0.03(+0.74%) |
Dec 28, 2018 | 3.620 | 4.840 | 3.620 | 4.050 | 813,700 | +0.41(+11.26%) |
Dec 27, 2018 | 3.700 | 4.030 | 3.490 | 3.640 | 399,165 | -0.07(-1.89%) |
Dec 26, 2018 | 3.510 | 3.833 | 3.450 | 3.710 | 258,172 | +0.26(+7.54%) |
Dec 24, 2018 | 4.060 | 4.390 | 3.295 | 3.450 | 79,100 | -0.80(-18.82%) |
Dec 21, 2018 | 4.270 | 4.470 | 3.965 | 4.250 | 486,400 | +0.00(+0.00%) |
Dec 20, 2018 | 4.390 | 4.488 | 4.100 | 4.250 | 62,984 | -0.12(-2.75%) |
Dec 19, 2018 | 4.520 | 4.710 | 4.260 | 4.370 | 59,046 | -0.14(-3.10%) |
Dec 18, 2018 | 4.760 | 4.900 | 4.350 | 4.510 | 59,064 | -0.17(-3.63%) |
Dec 17, 2018 | 4.780 | 5.030 | 4.670 | 4.680 | 54,677 | -0.10(-2.09%) |
Dec 14, 2018 | 4.910 | 5.010 | 4.720 | 4.780 | 34,800 | -0.22(-4.40%) |
Dec 13, 2018 | 5.250 | 5.350 | 4.700 | 5.000 | 60,455 | -0.18(-3.47%) |
Dec 12, 2018 | 5.430 | 5.520 | 5.000 | 5.180 | 111,609 | -0.15(-2.81%) |
Dec 11, 2018 | 5.280 | 5.490 | 5.120 | 5.330 | 66,135 | +0.15(+2.90%) |
Dec 10, 2018 | 5.140 | 5.290 | 4.960 | 5.180 | 99,515 | +0.07(+1.37%) |
Dec 07, 2018 | 5.270 | 5.399 | 5.085 | 5.110 | 28,600 | -0.20(-3.77%) |
Dec 06, 2018 | 5.120 | 5.370 | 5.120 | 5.310 | 54,493 | +0.09(+1.72%) |
Dec 04, 2018 | 5.280 | 5.550 | 5.070 | 5.220 | 128,800 | -0.03(-0.57%) |
Dec 03, 2018 | 5.490 | 5.500 | 5.230 | 5.250 | 69,147 | -0.05(-0.94%) |
Nov 30, 2018 | 5.300 | 5.550 | 5.300 | 5.300 | 119,200 | -0.04(-0.75%) |
Nov 29, 2018 | 5.490 | 5.880 | 5.250 | 5.340 | 85,979 | -0.06(-1.11%) |
Nov 28, 2018 | 5.820 | 5.940 | 5.210 | 5.400 | 879,824 | -0.44(-7.53%) |
Nov 27, 2018 | 5.920 | 6.170 | 5.600 | 5.840 | 91,878 | -0.16(-2.67%) |
Nov 26, 2018 | 5.450 | 6.000 | 5.450 | 6.000 | 63,075 | +0.55(+10.09%) |
Nov 23, 2018 | 5.320 | 5.900 | 5.320 | 5.450 | 13,100 | +0.05(+0.93%) |
Nov 21, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.28(+5.47%) | |
Nov 20, 2018 | 5.500 | 6.400 | 5.070 | 5.120 | 52,076 | -0.57(-10.02%) |
Nov 19, 2018 | 6.340 | 6.550 | 5.550 | 5.690 | 60,112 | -0.61(-9.68%) |
Nov 16, 2018 | 6.540 | 6.780 | 6.200 | 6.300 | 52,500 | -0.32(-4.83%) |
Nov 15, 2018 | 6.140 | 6.830 | 6.140 | 6.620 | 42,551 | +0.34(+5.41%) |
Nov 14, 2018 | 6.440 | 6.440 | 5.960 | 6.280 | 56,141 | +0.24(+3.97%) |
Nov 13, 2018 | 5.840 | 6.230 | 5.560 | 6.040 | 87,133 | +0.20(+3.42%) |
Nov 12, 2018 | 6.170 | 6.170 | 5.710 | 5.840 | 51,760 | -0.29(-4.73%) |
Nov 09, 2018 | 6.620 | 6.620 | 6.000 | 6.130 | 58,100 | -0.49(-7.40%) |
Nov 08, 2018 | 6.800 | 6.800 | 6.304 | 6.620 | 32,681 | -0.23(-3.36%) |
Nov 07, 2018 | 6.670 | 6.920 | 6.290 | 6.850 | 22,856 | +0.14(+2.09%) |
Nov 06, 2018 | 6.860 | 6.860 | 6.570 | 6.710 | 19,807 | -0.17(-2.47%) |
Nov 05, 2018 | 6.880 | 6.920 | 6.480 | 6.880 | 38,176 | +0.01(+0.15%) |
Nov 02, 2018 | 6.500 | 6.940 | 6.220 | 6.870 | 36,800 | +0.49(+7.68%) |
Nov 01, 2018 | 6.280 | 6.910 | 6.250 | 6.380 | 84,896 | +0.13(+2.08%) |
Oct 31, 2018 | 6.380 | 6.640 | 6.190 | 6.250 | 56,137 | -0.10(-1.57%) |
Oct 30, 2018 | 5.950 | 6.400 | 5.820 | 6.350 | 185,336 | +0.32(+5.31%) |
Oct 29, 2018 | 6.440 | 6.760 | 5.950 | 6.030 | 83,541 | -0.27(-4.29%) |
Oct 26, 2018 | 6.500 | 6.930 | 6.000 | 6.300 | 70,600 | -0.42(-6.25%) |
Oct 25, 2018 | 6.290 | 7.210 | 6.200 | 6.720 | 123,328 | +0.61(+9.98%) |
Oct 24, 2018 | 7.210 | 7.520 | 6.110 | 6.110 | 115,086 | -1.12(-15.49%) |
Oct 23, 2018 | 7.320 | 7.660 | 6.880 | 7.230 | 67,103 | -0.26(-3.47%) |
Oct 22, 2018 | 8.060 | 8.060 | 7.370 | 7.490 | 54,966 | -0.53(-6.61%) |
Oct 19, 2018 | 8.340 | 8.710 | 7.920 | 8.020 | 36,700 | -0.29(-3.49%) |
Oct 18, 2018 | 8.460 | 8.710 | 8.050 | 8.310 | 95,319 | -0.18(-2.12%) |
Oct 17, 2018 | 8.510 | 8.680 | 8.290 | 8.490 | 46,687 | -0.01(-0.12%) |
Oct 16, 2018 | 8.060 | 8.620 | 8.060 | 8.500 | 92,288 | +0.50(+6.25%) |
Oct 15, 2018 | 8.340 | 8.520 | 7.760 | 8.000 | 94,282 | -0.36(-4.31%) |
Oct 12, 2018 | 8.430 | 8.980 | 8.160 | 8.360 | 85,800 | +0.12(+1.46%) |
Oct 11, 2018 | 8.450 | 8.550 | 8.200 | 8.240 | 75,470 | -0.37(-4.30%) |
Oct 10, 2018 | 9.060 | 9.110 | 8.550 | 8.610 | 68,580 | -0.47(-5.18%) |
Oct 09, 2018 | 8.970 | 9.650 | 8.950 | 9.080 | 57,600 | +0.10(+1.11%) |
Oct 08, 2018 | 9.060 | 9.365 | 8.780 | 8.980 | 55,878 | -0.08(-0.88%) |
Oct 05, 2018 | 9.250 | 9.500 | 8.910 | 9.060 | 76,600 | -0.17(-1.84%) |
Oct 04, 2018 | 9.710 | 9.750 | 9.130 | 9.230 | 103,920 | -0.49(-5.04%) |
Oct 03, 2018 | 9.590 | 9.940 | 9.590 | 9.720 | 178,400 | +0.17(+1.78%) |
Oct 02, 2018 | 9.650 | 9.990 | 9.210 | 9.550 | 193,426 | -0.10(-1.04%) |
Oct 01, 2018 | 10.06 | 10.13 | 9.600 | 9.650 | 87,689 | -0.35(-3.50%) |
Sep 28, 2018 | 10.14 | 10.50 | 9.870 | 10.00 | 146,800 | -0.19(-1.86%) |
Sep 27, 2018 | 11.02 | 11.03 | 10.13 | 10.19 | 147,472 | -0.83(-7.53%) |
Sep 26, 2018 | 11.60 | 11.83 | 10.91 | 11.02 | 71,638 | -0.53(-4.59%) |
Sep 25, 2018 | 11.45 | 11.72 | 11.40 | 11.55 | 80,086 | +0.17(+1.49%) |
Sep 24, 2018 | 11.70 | 11.91 | 11.27 | 11.38 | 80,400 | -0.31(-2.65%) |
Sep 21, 2018 | 12.28 | 12.28 | 11.62 | 11.69 | 403,100 | -0.58(-4.73%) |
Sep 20, 2018 | 12.16 | 12.43 | 11.86 | 12.27 | 90,344 | +0.18(+1.49%) |
Sep 19, 2018 | 12.17 | 12.90 | 11.95 | 12.09 | 174,710 | -0.08(-0.66%) |
Sep 18, 2018 | 11.28 | 12.48 | 11.28 | 12.17 | 490,192 | +1.03(+9.25%) |
Sep 17, 2018 | 15.50 | 15.93 | 10.30 | 11.14 | 921,248 | -3.24(-22.53%) |
Sep 14, 2018 | 14.05 | 14.66 | 13.97 | 14.38 | 100,000 | +0.25(+1.77%) |
Sep 13, 2018 | 14.05 | 14.51 | 13.67 | 14.13 | 139,682 | -0.10(-0.70%) |
Sep 12, 2018 | 14.22 | 14.48 | 13.83 | 14.23 | 117,240 | +0.10(+0.71%) |
Sep 11, 2018 | 14.00 | 14.29 | 13.65 | 14.13 | 119,064 | +0.02(+0.14%) |
Sep 10, 2018 | 13.79 | 14.54 | 13.75 | 14.11 | 89,890 | +0.40(+2.92%) |
Sep 07, 2018 | 13.26 | 14.19 | 13.26 | 13.71 | 62,900 | +0.08(+0.59%) |
Sep 06, 2018 | 13.76 | 14.36 | 13.26 | 13.63 | 125,671 | -0.15(-1.09%) |
Sep 05, 2018 | 14.55 | 14.55 | 13.37 | 13.78 | 190,590 | -0.75(-5.16%) |
Sep 04, 2018 | 13.90 | 14.69 | 13.63 | 14.53 | 59,766 | +0.58(+4.16%) |
Aug 31, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.19(+1.38%) | |
Aug 30, 2018 | 13.76 | 14.12 | 13.43 | 13.76 | 120,033 | -0.09(-0.65%) |
Aug 29, 2018 | 13.67 | 14.30 | 13.61 | 13.85 | 106,933 | +0.25(+1.84%) |
Aug 28, 2018 | 13.52 | 13.78 | 13.20 | 13.60 | 85,811 | +0.18(+1.34%) |
Aug 27, 2018 | 13.19 | 13.88 | 12.98 | 13.42 | 157,569 | +0.22(+1.67%) |
Aug 24, 2018 | 12.79 | 13.36 | 12.79 | 13.20 | 55,600 | +0.44(+3.45%) |
Aug 23, 2018 | 13.05 | 13.29 | 12.45 | 12.76 | 90,176 | -0.31(-2.37%) |
Aug 22, 2018 | 12.34 | 13.43 | 12.34 | 13.07 | 108,112 | +0.65(+5.23%) |
Aug 21, 2018 | 13.00 | 13.50 | 12.41 | 12.42 | 182,246 | -0.48(-3.72%) |
Aug 20, 2018 | 12.19 | 13.47 | 12.19 | 12.90 | 129,196 | +0.73(+6.00%) |
Aug 17, 2018 | 12.58 | 12.68 | 12.00 | 12.17 | 157,600 | -0.42(-3.34%) |
Aug 16, 2018 | 12.75 | 12.94 | 12.00 | 12.59 | 1,115,604 | -0.12(-0.94%) |
Aug 15, 2018 | 13.23 | 13.24 | 12.08 | 12.71 | 353,406 | -0.20(-1.55%) |
Aug 14, 2018 | 12.67 | 13.02 | 12.50 | 12.91 | 88,940 | +0.20(+1.57%) |
Aug 13, 2018 | 12.90 | 12.97 | 12.35 | 12.71 | 64,019 | -0.16(-1.24%) |
Aug 10, 2018 | 12.60 | 13.13 | 12.30 | 12.87 | 98,200 | +0.27(+2.14%) |
Aug 09, 2018 | 12.59 | 13.30 | 12.51 | 12.60 | 97,706 | +0.01(+0.08%) |
Aug 08, 2018 | 12.48 | 12.82 | 12.24 | 12.59 | 94,378 | +0.10(+0.80%) |
Aug 07, 2018 | 12.07 | 12.70 | 11.79 | 12.49 | 101,150 | +0.42(+3.48%) |
Aug 06, 2018 | 11.45 | 12.14 | 11.40 | 12.07 | 60,089 | +0.60(+5.23%) |
Aug 03, 2018 | 11.85 | 12.14 | 11.40 | 11.47 | 103,200 | -0.37(-3.12%) |
Aug 02, 2018 | 11.55 | 12.00 | 11.40 | 11.84 | 126,302 | +0.23(+1.98%) |
Aug 01, 2018 | 11.73 | 12.14 | 11.37 | 11.61 | 82,184 | -0.19(-1.61%) |
Jul 31, 2018 | 11.53 | 12.21 | 11.30 | 11.80 | 139,767 | +0.55(+4.89%) |
Jul 30, 2018 | 11.08 | 12.06 | 11.08 | 11.25 | 141,984 | +0.17(+1.53%) |
Jul 27, 2018 | 11.37 | 11.37 | 10.81 | 11.08 | 82,300 | -0.27(-2.38%) |
Jul 26, 2018 | 11.88 | 11.95 | 11.07 | 11.35 | 101,470 | -0.61(-5.10%) |
Jul 25, 2018 | 11.48 | 12.20 | 11.38 | 11.96 | 191,122 | +0.47(+4.09%) |
Jul 24, 2018 | 11.79 | 12.52 | 11.34 | 11.49 | 275,406 | -0.18(-1.54%) |
Jul 23, 2018 | 10.85 | 12.19 | 10.68 | 11.67 | 460,014 | +0.80(+7.36%) |
Jul 20, 2018 | 10.96 | 11.38 | 10.03 | 10.87 | 671,922 | -0.39(-3.46%) |
Jul 19, 2018 | 9.160 | 12.21 | 9.000 | 11.26 | 1,376,505 | -5.20(-31.59%) |
Jul 18, 2018 | 15.96 | 16.74 | 15.70 | 16.46 | 186,182 | +0.47(+2.94%) |
Jul 17, 2018 | 15.44 | 16.03 | 15.22 | 15.99 | 166,664 | +0.57(+3.70%) |
Jul 16, 2018 | 16.32 | 16.51 | 15.37 | 15.42 | 54,058 | -0.87(-5.34%) |
Jul 13, 2018 | 16.19 | 16.29 | 109,779 | -0.86(-5.01%) | ||
Jul 12, 2018 | 16.73 | 17.32 | 16.25 | 17.15 | 96,318 | +0.51(+3.06%) |
Jul 11, 2018 | 17.41 | 17.61 | 16.57 | 16.64 | 41,456 | -0.79(-4.53%) |
Jul 10, 2018 | 18.10 | 18.69 | 17.19 | 17.43 | 118,177 | -0.65(-3.60%) |
Jul 09, 2018 | 17.64 | 18.29 | 17.05 | 18.08 | 109,801 | +0.47(+2.67%) |
Jul 06, 2018 | 18.99 | 19.13 | 17.27 | 17.61 | 103,927 | -1.32(-6.97%) |
Jul 05, 2018 | 19.40 | 18.55 | 18.93 | 76,431 | -0.04(-0.21%) | |
Jul 03, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.05(-0.26%) | |
Jul 02, 2018 | 17.86 | 19.05 | 17.80 | 19.02 | 66,180 | +1.16(+6.49%) |
Jun 29, 2018 | 18.02 | 18.56 | 17.57 | 17.86 | 70,083 | -0.06(-0.33%) |
Jun 28, 2018 | 19.03 | 19.03 | 17.69 | 17.92 | 102,995 | -0.99(-5.24%) |
Jun 27, 2018 | 19.71 | 20.16 | 18.90 | 18.91 | 149,659 | -0.74(-3.77%) |
Jun 26, 2018 | 19.98 | 20.19 | 19.22 | 19.65 | 245,755 | -0.24(-1.21%) |
Jun 25, 2018 | 19.15 | 20.21 | 18.91 | 19.89 | 221,005 | +0.68(+3.54%) |
Jun 22, 2018 | 18.61 | 19.45 | 18.37 | 19.21 | 345,637 | +0.56(+3.00%) |
Jun 21, 2018 | 18.98 | 19.66 | 18.40 | 18.65 | 71,582 | -0.27(-1.43%) |
Jun 20, 2018 | 18.40 | 18.96 | 18.16 | 18.92 | 99,696 | +0.51(+2.77%) |
Jun 19, 2018 | 19.33 | 19.81 | 17.31 | 18.41 | 152,512 | -0.96(-4.96%) |
Jun 18, 2018 | 19.59 | 20.31 | 19.24 | 19.37 | 134,668 | -0.51(-2.57%) |
Jun 15, 2018 | 20.37 | 17.52 | 19.88 | 281,805 | +2.36(+13.47%) | |
Jun 14, 2018 | 16.85 | 17.53 | 16.61 | 17.52 | 151,995 | +0.69(+4.10%) |
Jun 13, 2018 | 16.00 | 16.90 | 15.78 | 16.83 | 181,479 | +0.79(+4.93%) |
Jun 12, 2018 | 15.30 | 16.47 | 15.19 | 16.04 | 278,978 | +0.76(+4.97%) |
Jun 11, 2018 | 14.64 | 15.35 | 14.50 | 15.28 | 125,605 | +0.60(+4.09%) |
Jun 08, 2018 | 14.14 | 14.97 | 14.04 | 14.68 | 124,312 | +0.48(+3.38%) |
Jun 07, 2018 | 15.05 | 15.49 | 13.72 | 14.20 | 224,845 | -0.88(-5.84%) |
Jun 06, 2018 | 14.78 | 16.00 | 14.55 | 15.08 | 522,186 | +0.39(+2.65%) |
Jun 05, 2018 | 15.72 | 16.05 | 14.67 | 14.69 | 182,961 | -1.25(-7.84%) |
Jun 04, 2018 | 20.85 | 20.85 | 15.28 | 15.94 | 443,756 | -4.76(-23.00%) |