Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.460 | 8.040 | 7.440 | 7.880 | 2,915,400 | +0.41(+5.49%) |
Jun 27, 2019 | 7.160 | 7.510 | 7.080 | 7.470 | 619,035 | +0.31(+4.33%) |
Jun 26, 2019 | 6.790 | 7.200 | 6.750 | 7.160 | 698,918 | +0.40(+5.92%) |
Jun 25, 2019 | 6.930 | 6.975 | 6.565 | 6.760 | 664,894 | -0.16(-2.31%) |
Jun 24, 2019 | 7.050 | 7.390 | 6.860 | 6.920 | 542,124 | -0.13(-1.84%) |
Jun 21, 2019 | 7.410 | 7.410 | 7.030 | 7.050 | 294,000 | -0.39(-5.24%) |
Jun 20, 2019 | 7.410 | 7.570 | 7.320 | 7.440 | 396,671 | +0.09(+1.22%) |
Jun 19, 2019 | 7.090 | 7.400 | 7.050 | 7.350 | 372,090 | +0.24(+3.38%) |
Jun 18, 2019 | 7.050 | 7.150 | 6.965 | 7.110 | 354,819 | +0.09(+1.28%) |
Jun 17, 2019 | 7.120 | 7.190 | 6.990 | 7.020 | 260,305 | -0.09(-1.27%) |
Jun 14, 2019 | 7.280 | 7.320 | 7.100 | 7.110 | 309,700 | -0.19(-2.60%) |
Jun 13, 2019 | 7.040 | 7.420 | 7.040 | 7.300 | 588,210 | +0.27(+3.84%) |
Jun 12, 2019 | 6.910 | 7.070 | 6.800 | 7.030 | 416,830 | +0.12(+1.74%) |
Jun 11, 2019 | 7.020 | 7.153 | 6.850 | 6.910 | 315,458 | -0.05(-0.72%) |
Jun 10, 2019 | 7.170 | 7.250 | 6.870 | 6.960 | 360,780 | -0.20(-2.79%) |
Jun 07, 2019 | 7.380 | 7.460 | 7.160 | 7.160 | 256,200 | -0.20(-2.72%) |
Jun 06, 2019 | 7.300 | 7.440 | 7.100 | 7.360 | 345,378 | +0.05(+0.68%) |
Jun 05, 2019 | 7.650 | 7.720 | 7.290 | 7.310 | 302,185 | -0.35(-4.57%) |
Jun 04, 2019 | 7.440 | 7.670 | 7.400 | 7.660 | 367,389 | +0.31(+4.22%) |
Jun 03, 2019 | 7.200 | 7.400 | 7.180 | 7.350 | 268,359 | +0.12(+1.66%) |
May 31, 2019 | 7.180 | 7.250 | 7.050 | 7.230 | 308,400 | +0.00(+0.00%) |
May 30, 2019 | 7.380 | 7.440 | 7.120 | 7.230 | 596,036 | -0.14(-1.90%) |
May 29, 2019 | 7.500 | 7.710 | 7.330 | 7.370 | 374,135 | -0.19(-2.51%) |
May 28, 2019 | 7.810 | 7.870 | 7.520 | 7.560 | 325,416 | -0.24(-3.08%) |
May 24, 2019 | 7.870 | 7.951 | 7.780 | 7.800 | 248,900 | -0.03(-0.38%) |
May 23, 2019 | 7.930 | 7.950 | 7.740 | 7.830 | 370,329 | -0.20(-2.49%) |
May 22, 2019 | 8.100 | 8.260 | 8.010 | 8.030 | 457,860 | -0.11(-1.35%) |
May 21, 2019 | 8.100 | 8.180 | 8.050 | 8.140 | 236,321 | +0.05(+0.62%) |
May 20, 2019 | 8.010 | 8.160 | 7.870 | 8.090 | 271,965 | +0.03(+0.37%) |
May 17, 2019 | 8.040 | 8.175 | 8.020 | 8.060 | 396,100 | -0.04(-0.49%) |
May 16, 2019 | 8.360 | 8.360 | 8.070 | 8.100 | 474,628 | -0.24(-2.88%) |
May 15, 2019 | 8.170 | 8.390 | 8.060 | 8.340 | 473,991 | +0.17(+2.08%) |
May 14, 2019 | 8.450 | 8.450 | 8.080 | 8.170 | 748,890 | -0.19(-2.27%) |
May 13, 2019 | 8.420 | 8.500 | 8.040 | 8.360 | 742,842 | -0.18(-2.11%) |
May 10, 2019 | 8.200 | 9.040 | 8.100 | 8.540 | 1,121,900 | +0.88(+11.49%) |
May 09, 2019 | 7.400 | 7.760 | 7.330 | 7.660 | 625,100 | +0.18(+2.41%) |
May 08, 2019 | 7.400 | 7.590 | 7.300 | 7.480 | 372,957 | +0.04(+0.54%) |
May 07, 2019 | 7.510 | 7.650 | 7.390 | 7.440 | 287,466 | -0.17(-2.23%) |
May 06, 2019 | 7.260 | 7.650 | 7.260 | 7.610 | 389,107 | +0.23(+3.12%) |
May 03, 2019 | 7.260 | 7.490 | 7.240 | 7.380 | 461,900 | +0.16(+2.22%) |
May 02, 2019 | 7.170 | 7.430 | 7.050 | 7.220 | 519,677 | +0.04(+0.56%) |
May 01, 2019 | 7.170 | 7.300 | 7.060 | 7.180 | 298,894 | +0.03(+0.42%) |
Apr 30, 2019 | 7.290 | 7.330 | 7.009 | 7.150 | 418,756 | -0.15(-2.05%) |
Apr 29, 2019 | 7.260 | 7.490 | 7.200 | 7.300 | 364,456 | +0.06(+0.83%) |
Apr 26, 2019 | 7.160 | 7.280 | 7.080 | 7.240 | 440,500 | +0.06(+0.84%) |
Apr 25, 2019 | 7.150 | 7.300 | 7.070 | 7.180 | 459,745 | +0.05(+0.70%) |
Apr 24, 2019 | 6.920 | 7.160 | 6.920 | 7.130 | 406,757 | +0.22(+3.18%) |
Apr 23, 2019 | 6.800 | 6.990 | 6.720 | 6.910 | 442,162 | +0.11(+1.62%) |
Apr 22, 2019 | 6.810 | 6.860 | 6.710 | 6.800 | 272,631 | -0.05(-0.73%) |
Apr 18, 2019 | 6.760 | 6.880 | 6.760 | 6.850 | 254,000 | +0.09(+1.33%) |
Apr 17, 2019 | 6.670 | 6.780 | 6.560 | 6.760 | 341,679 | +0.11(+1.65%) |
Apr 16, 2019 | 6.610 | 6.699 | 6.420 | 6.650 | 408,001 | +0.05(+0.76%) |
Apr 15, 2019 | 6.590 | 6.640 | 6.430 | 6.600 | 315,694 | +0.04(+0.61%) |
Apr 12, 2019 | 6.430 | 6.630 | 6.380 | 6.560 | 360,700 | +0.18(+2.82%) |
Apr 11, 2019 | 6.390 | 6.440 | 6.280 | 6.380 | 227,718 | +0.01(+0.16%) |
Apr 10, 2019 | 6.200 | 6.380 | 6.120 | 6.370 | 375,423 | +0.17(+2.74%) |
Apr 09, 2019 | 6.340 | 6.400 | 6.180 | 6.200 | 820,290 | -0.15(-2.36%) |
Apr 08, 2019 | 6.330 | 6.431 | 6.300 | 6.350 | 251,038 | +0.00(+0.00%) |
Apr 05, 2019 | 6.270 | 6.390 | 6.130 | 6.350 | 830,300 | +0.11(+1.76%) |
Apr 04, 2019 | 5.870 | 6.295 | 5.870 | 6.240 | 610,896 | +0.36(+6.12%) |
Apr 03, 2019 | 6.330 | 6.362 | 5.850 | 5.880 | 1,821,458 | -0.40(-6.37%) |
Apr 02, 2019 | 6.770 | 6.800 | 6.190 | 6.280 | 973,103 | -0.49(-7.24%) |
Apr 01, 2019 | 6.820 | 6.930 | 6.720 | 6.770 | 331,758 | -0.03(-0.44%) |
Mar 29, 2019 | 6.650 | 6.900 | 6.650 | 6.800 | 644,000 | +0.16(+2.41%) |
Mar 28, 2019 | 6.610 | 6.720 | 6.585 | 6.640 | 563,932 | +0.04(+0.61%) |
Mar 27, 2019 | 6.630 | 6.680 | 6.580 | 6.600 | 258,275 | -0.02(-0.30%) |
Mar 26, 2019 | 6.610 | 6.730 | 6.500 | 6.620 | 404,314 | +0.02(+0.30%) |
Mar 25, 2019 | 6.600 | 6.680 | 6.500 | 6.600 | 689,329 | -0.01(-0.15%) |
Mar 22, 2019 | 6.590 | 6.810 | 6.500 | 6.610 | 622,000 | -0.15(-2.22%) |
Mar 21, 2019 | 6.700 | 6.800 | 6.640 | 6.760 | 323,175 | +0.01(+0.15%) |
Mar 20, 2019 | 6.720 | 6.850 | 6.650 | 6.750 | 554,374 | +0.09(+1.35%) |
Mar 19, 2019 | 6.750 | 6.880 | 6.430 | 6.660 | 1,266,096 | -0.06(-0.89%) |
Mar 18, 2019 | 6.400 | 6.840 | 6.400 | 6.720 | 1,120,901 | +0.36(+5.66%) |
Mar 15, 2019 | 6.870 | 6.955 | 6.100 | 6.360 | 2,729,200 | -1.02(-13.82%) |
Mar 14, 2019 | 7.510 | 7.610 | 7.220 | 7.380 | 672,291 | -0.13(-1.73%) |
Mar 13, 2019 | 7.280 | 7.560 | 7.200 | 7.510 | 684,334 | +0.27(+3.73%) |
Mar 12, 2019 | 7.160 | 7.265 | 7.045 | 7.240 | 414,704 | +0.08(+1.12%) |
Mar 11, 2019 | 7.230 | 7.290 | 6.940 | 7.160 | 678,947 | -0.05(-0.69%) |
Mar 08, 2019 | 7.380 | 7.410 | 7.105 | 7.210 | 285,000 | -0.24(-3.22%) |
Mar 07, 2019 | 7.480 | 7.520 | 7.300 | 7.450 | 251,046 | -0.04(-0.53%) |
Mar 06, 2019 | 7.680 | 7.680 | 7.400 | 7.490 | 184,146 | -0.16(-2.09%) |
Mar 05, 2019 | 7.730 | 7.740 | 7.620 | 7.650 | 427,450 | -0.08(-1.03%) |
Mar 04, 2019 | 7.770 | 7.770 | 7.590 | 7.730 | 228,698 | -0.04(-0.51%) |
Mar 01, 2019 | 7.900 | 8.060 | 7.770 | 7.770 | 293,400 | -0.07(-0.89%) |
Feb 28, 2019 | 7.830 | 8.000 | 7.620 | 7.840 | 275,711 | -0.02(-0.25%) |
Feb 27, 2019 | 7.710 | 7.890 | 7.540 | 7.860 | 261,256 | +0.16(+2.08%) |
Feb 26, 2019 | 7.870 | 7.930 | 7.670 | 7.700 | 210,093 | -0.17(-2.16%) |
Feb 25, 2019 | 8.100 | 8.210 | 7.770 | 7.870 | 508,088 | -0.19(-2.36%) |
Feb 22, 2019 | 8.050 | 8.220 | 7.910 | 8.060 | 789,500 | +0.61(+8.19%) |
Feb 21, 2019 | 7.370 | 7.530 | 7.310 | 7.450 | 199,827 | +0.07(+0.95%) |
Feb 20, 2019 | 7.320 | 7.450 | 7.260 | 7.380 | 283,770 | +0.06(+0.82%) |
Feb 19, 2019 | 7.520 | 7.520 | 7.300 | 7.320 | 225,700 | -0.19(-2.53%) |
Feb 15, 2019 | 7.570 | 7.650 | 7.420 | 7.510 | 218,300 | -0.05(-0.66%) |
Feb 14, 2019 | 7.420 | 7.590 | 7.330 | 7.560 | 251,755 | +0.12(+1.61%) |
Feb 13, 2019 | 7.340 | 7.487 | 7.290 | 7.440 | 278,351 | +0.15(+2.06%) |
Feb 12, 2019 | 7.180 | 7.490 | 7.140 | 7.290 | 353,764 | +0.18(+2.53%) |
Feb 11, 2019 | 7.040 | 7.120 | 6.920 | 7.110 | 237,091 | +0.08(+1.14%) |
Feb 08, 2019 | 6.980 | 7.030 | 6.920 | 7.030 | 265,300 | +0.05(+0.72%) |
Feb 07, 2019 | 6.850 | 7.070 | 6.850 | 6.980 | 377,970 | +0.09(+1.31%) |
Feb 06, 2019 | 6.950 | 6.960 | 6.660 | 6.890 | 360,563 | -0.06(-0.86%) |
Feb 05, 2019 | 6.930 | 7.110 | 6.760 | 6.950 | 612,419 | +0.03(+0.43%) |
Feb 04, 2019 | 7.050 | 7.085 | 6.850 | 6.920 | 390,993 | -0.13(-1.84%) |
Feb 01, 2019 | 7.200 | 7.300 | 7.020 | 7.050 | 519,200 | -0.15(-2.08%) |
Jan 31, 2019 | 7.250 | 7.260 | 7.070 | 7.200 | 289,776 | -0.06(-0.83%) |
Jan 30, 2019 | 7.310 | 7.350 | 7.040 | 7.260 | 317,368 | -0.02(-0.27%) |
Jan 29, 2019 | 7.300 | 7.310 | 7.030 | 7.280 | 681,084 | -0.04(-0.55%) |
Jan 28, 2019 | 7.340 | 7.560 | 7.250 | 7.320 | 528,783 | -0.08(-1.08%) |
Jan 25, 2019 | 7.300 | 7.580 | 7.300 | 7.400 | 1,065,700 | +0.14(+1.93%) |
Jan 24, 2019 | 7.230 | 7.290 | 7.000 | 7.260 | 402,420 | +0.04(+0.55%) |
Jan 23, 2019 | 7.460 | 7.500 | 6.930 | 7.220 | 550,688 | -0.23(-3.09%) |
Jan 22, 2019 | 7.560 | 7.570 | 7.370 | 7.450 | 409,244 | -0.11(-1.46%) |
Jan 18, 2019 | 7.420 | 7.560 | 7.330 | 7.560 | 431,400 | +0.16(+2.16%) |
Jan 17, 2019 | 7.220 | 7.420 | 7.140 | 7.400 | 468,478 | +0.14(+1.93%) |
Jan 16, 2019 | 7.190 | 7.300 | 7.080 | 7.260 | 424,082 | +0.04(+0.55%) |
Jan 15, 2019 | 6.930 | 7.270 | 6.930 | 7.220 | 472,838 | +0.30(+4.34%) |
Jan 14, 2019 | 7.050 | 7.090 | 6.880 | 6.920 | 169,708 | -0.19(-2.67%) |
Jan 11, 2019 | 7.120 | 7.220 | 6.980 | 7.110 | 216,300 | -0.10(-1.39%) |
Jan 10, 2019 | 7.250 | 7.360 | 7.170 | 7.210 | 156,207 | -0.09(-1.23%) |
Jan 09, 2019 | 7.450 | 7.530 | 7.250 | 7.300 | 260,869 | -0.13(-1.75%) |
Jan 08, 2019 | 7.440 | 7.520 | 7.270 | 7.430 | 227,404 | +0.05(+0.68%) |
Jan 07, 2019 | 7.060 | 7.410 | 7.030 | 7.380 | 482,410 | +0.31(+4.38%) |
Jan 04, 2019 | 6.890 | 7.230 | 6.860 | 7.070 | 420,500 | +0.29(+4.28%) |
Jan 03, 2019 | 6.960 | 7.080 | 6.760 | 6.780 | 315,923 | -0.28(-3.97%) |
Jan 02, 2019 | 6.900 | 7.100 | 6.790 | 7.060 | 849,921 | +0.07(+1.00%) |
Dec 31, 2018 | 6.780 | 7.010 | 6.680 | 6.990 | 530,900 | +0.21(+3.10%) |
Dec 28, 2018 | 6.580 | 6.840 | 6.490 | 6.780 | 317,900 | +0.24(+3.67%) |
Dec 27, 2018 | 6.530 | 6.600 | 6.360 | 6.540 | 263,831 | -0.10(-1.51%) |
Dec 26, 2018 | 6.550 | 6.820 | 6.250 | 6.640 | 611,077 | +0.13(+2.00%) |
Dec 24, 2018 | 6.450 | 6.710 | 6.340 | 6.510 | 273,400 | +0.06(+0.93%) |
Dec 21, 2018 | 6.610 | 6.700 | 6.400 | 6.450 | 537,000 | -0.17(-2.57%) |
Dec 20, 2018 | 6.590 | 6.700 | 6.390 | 6.620 | 653,118 | +0.00(+0.00%) |
Dec 19, 2018 | 6.800 | 6.880 | 6.550 | 6.620 | 394,877 | -0.16(-2.36%) |
Dec 18, 2018 | 6.870 | 6.870 | 6.640 | 6.780 | 337,589 | +0.03(+0.44%) |
Dec 17, 2018 | 6.960 | 7.070 | 6.720 | 6.750 | 748,320 | -0.20(-2.88%) |
Dec 14, 2018 | 7.210 | 7.270 | 6.820 | 6.950 | 656,300 | -0.40(-5.44%) |
Dec 13, 2018 | 7.710 | 7.710 | 7.300 | 7.350 | 385,640 | -0.31(-4.05%) |
Dec 12, 2018 | 7.390 | 7.980 | 7.360 | 7.660 | 649,294 | +0.34(+4.64%) |
Dec 11, 2018 | 7.520 | 7.880 | 7.230 | 7.320 | 622,265 | -0.11(-1.48%) |
Dec 10, 2018 | 7.400 | 7.470 | 7.120 | 7.430 | 499,851 | -0.01(-0.13%) |
Dec 07, 2018 | 7.660 | 7.860 | 7.420 | 7.440 | 465,200 | -0.27(-3.50%) |
Dec 06, 2018 | 7.500 | 7.800 | 7.350 | 7.710 | 754,257 | +0.10(+1.31%) |
Dec 04, 2018 | 8.120 | 8.120 | 7.490 | 7.610 | 748,600 | -0.54(-6.63%) |
Dec 03, 2018 | 8.310 | 8.760 | 8.010 | 8.150 | 2,617,114 | +0.24(+3.03%) |
Nov 30, 2018 | 8.330 | 8.430 | 7.830 | 7.910 | 936,700 | -0.51(-6.06%) |
Nov 29, 2018 | 9.150 | 9.365 | 8.000 | 8.420 | 2,209,643 | -0.88(-9.46%) |
Nov 28, 2018 | 9.160 | 9.370 | 9.010 | 9.300 | 787,428 | +0.13(+1.42%) |
Nov 27, 2018 | 9.340 | 9.450 | 8.980 | 9.170 | 273,029 | -0.21(-2.24%) |
Nov 26, 2018 | 9.320 | 9.460 | 9.250 | 9.380 | 452,356 | +0.11(+1.19%) |
Nov 23, 2018 | 9.280 | 9.430 | 9.210 | 9.270 | 122,300 | -0.08(-0.86%) |
Nov 21, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.09(+0.97%) | |
Nov 20, 2018 | 9.130 | 9.480 | 9.060 | 9.260 | 631,531 | -0.01(-0.11%) |
Nov 19, 2018 | 9.180 | 9.290 | 9.040 | 9.270 | 343,205 | +0.08(+0.87%) |
Nov 16, 2018 | 9.190 | 9.405 | 9.080 | 9.190 | 337,900 | -0.11(-1.18%) |
Nov 15, 2018 | 9.270 | 9.360 | 9.020 | 9.300 | 410,210 | +0.02(+0.22%) |
Nov 14, 2018 | 9.300 | 9.462 | 9.130 | 9.280 | 446,246 | +0.07(+0.76%) |
Nov 13, 2018 | 9.210 | 9.320 | 9.080 | 9.210 | 332,089 | +0.04(+0.44%) |
Nov 12, 2018 | 9.540 | 9.540 | 9.050 | 9.170 | 415,505 | -0.40(-4.18%) |
Nov 09, 2018 | 9.790 | 9.790 | 9.320 | 9.570 | 434,000 | +0.25(+2.68%) |
Nov 08, 2018 | 9.620 | 9.760 | 9.170 | 9.320 | 281,289 | -0.34(-3.52%) |
Nov 07, 2018 | 9.600 | 9.840 | 9.560 | 9.660 | 350,214 | +0.07(+0.73%) |
Nov 06, 2018 | 9.470 | 9.620 | 9.350 | 9.590 | 176,112 | +0.08(+0.84%) |
Nov 05, 2018 | 9.440 | 9.530 | 9.270 | 9.510 | 258,669 | +0.04(+0.42%) |
Nov 02, 2018 | 9.220 | 9.600 | 9.070 | 9.470 | 435,600 | +0.24(+2.60%) |
Nov 01, 2018 | 9.450 | 9.670 | 9.120 | 9.230 | 610,429 | -0.20(-2.12%) |
Oct 31, 2018 | 9.630 | 9.727 | 9.220 | 9.430 | 388,551 | -0.09(-0.95%) |
Oct 30, 2018 | 9.390 | 9.570 | 9.210 | 9.520 | 552,004 | +0.12(+1.28%) |
Oct 29, 2018 | 9.830 | 9.830 | 9.221 | 9.400 | 711,399 | -0.30(-3.09%) |
Oct 26, 2018 | 9.020 | 9.750 | 8.900 | 9.700 | 1,082,300 | +0.41(+4.47%) |
Oct 25, 2018 | 10.75 | 10.82 | 9.280 | 9.285 | 2,895,617 | -0.23(-2.47%) |
Oct 24, 2018 | 10.80 | 11.37 | 9.500 | 9.520 | 3,114,561 | -3.15(-24.86%) |
Oct 23, 2018 | 12.45 | 13.00 | 12.31 | 12.67 | 477,765 | +0.08(+0.64%) |
Oct 22, 2018 | 12.42 | 12.76 | 12.36 | 12.59 | 519,681 | +0.27(+2.19%) |
Oct 19, 2018 | 13.11 | 13.25 | 12.18 | 12.32 | 520,700 | -0.78(-5.95%) |
Oct 18, 2018 | 13.27 | 13.44 | 12.80 | 13.10 | 230,225 | -0.13(-0.98%) |
Oct 17, 2018 | 13.02 | 13.40 | 12.99 | 13.23 | 475,910 | +0.00(+0.00%) |
Oct 16, 2018 | 12.51 | 13.50 | 12.10 | 13.23 | 1,853,021 | +1.80(+15.75%) |
Oct 15, 2018 | 11.38 | 11.54 | 11.14 | 11.43 | 167,060 | +0.04(+0.35%) |
Oct 12, 2018 | 11.40 | 11.70 | 11.07 | 11.39 | 351,000 | +0.08(+0.71%) |
Oct 11, 2018 | 10.73 | 11.35 | 10.73 | 11.31 | 476,115 | +0.52(+4.82%) |
Oct 10, 2018 | 10.81 | 11.12 | 10.45 | 10.79 | 220,895 | -0.03(-0.28%) |
Oct 09, 2018 | 11.00 | 11.35 | 10.58 | 10.82 | 345,378 | -0.19(-1.73%) |
Oct 08, 2018 | 11.05 | 11.24 | 10.82 | 11.01 | 229,466 | -0.06(-0.54%) |
Oct 05, 2018 | 10.95 | 11.24 | 10.82 | 11.07 | 274,500 | +0.07(+0.64%) |
Oct 04, 2018 | 11.37 | 11.52 | 10.96 | 11.00 | 486,568 | -0.38(-3.34%) |
Oct 03, 2018 | 11.54 | 11.92 | 11.07 | 11.38 | 472,784 | -0.14(-1.22%) |
Oct 02, 2018 | 12.25 | 12.25 | 11.36 | 11.52 | 413,298 | -0.75(-6.11%) |
Oct 01, 2018 | 12.05 | 12.41 | 11.59 | 12.27 | 391,117 | +0.17(+1.40%) |
Sep 28, 2018 | 12.20 | 12.25 | 11.90 | 12.10 | 376,400 | -0.15(-1.22%) |
Sep 27, 2018 | 12.35 | 12.40 | 12.10 | 12.25 | 215,076 | -0.10(-0.81%) |
Sep 26, 2018 | 11.90 | 12.60 | 11.60 | 12.35 | 502,631 | +0.35(+2.92%) |
Sep 25, 2018 | 11.90 | 12.20 | 11.55 | 12.00 | 509,589 | +0.15(+1.27%) |
Sep 24, 2018 | 12.40 | 12.80 | 11.85 | 11.85 | 313,854 | -0.65(-5.20%) |
Sep 21, 2018 | 12.45 | 12.70 | 12.30 | 12.50 | 506,800 | +0.00(+0.00%) |
Sep 20, 2018 | 12.70 | 12.75 | 12.45 | 12.50 | 276,155 | -0.10(-0.79%) |
Sep 19, 2018 | 12.70 | 12.95 | 12.55 | 12.60 | 501,430 | -0.05(-0.40%) |
Sep 18, 2018 | 12.80 | 12.95 | 12.15 | 12.65 | 334,089 | +0.15(+1.20%) |
Sep 17, 2018 | 12.80 | 12.90 | 12.35 | 12.50 | 384,857 | -0.40(-3.10%) |
Sep 14, 2018 | 12.50 | 12.95 | 12.35 | 12.90 | 422,800 | +0.35(+2.79%) |
Sep 13, 2018 | 12.40 | 12.75 | 12.30 | 12.55 | 229,235 | +0.15(+1.21%) |
Sep 12, 2018 | 12.15 | 12.75 | 12.00 | 12.40 | 374,294 | +0.20(+1.64%) |
Sep 11, 2018 | 12.40 | 12.60 | 11.95 | 12.20 | 344,072 | -0.20(-1.61%) |
Sep 10, 2018 | 12.10 | 12.55 | 12.04 | 12.40 | 229,123 | +0.30(+2.48%) |
Sep 07, 2018 | 11.95 | 12.25 | 11.95 | 12.10 | 237,500 | +0.10(+0.83%) |
Sep 06, 2018 | 12.15 | 12.20 | 11.85 | 12.00 | 236,675 | -0.10(-0.83%) |
Sep 05, 2018 | 12.15 | 12.40 | 11.65 | 12.10 | 245,097 | +0.00(+0.00%) |
Sep 04, 2018 | 12.25 | 12.30 | 11.85 | 12.10 | 749,020 | -0.20(-1.63%) |
Aug 31, 2018 | 12.30 | 12.30 | 12.30 | 0 | +0.45(+3.80%) | |
Aug 30, 2018 | 11.90 | 11.95 | 11.70 | 11.85 | 235,505 | +0.05(+0.42%) |
Aug 29, 2018 | 11.65 | 12.25 | 11.15 | 11.80 | 796,927 | +0.20(+1.72%) |
Aug 28, 2018 | 11.50 | 11.70 | 11.35 | 11.60 | 469,702 | +0.05(+0.43%) |
Aug 27, 2018 | 11.55 | 11.70 | 11.37 | 11.55 | 457,636 | -0.05(-0.43%) |
Aug 24, 2018 | 11.45 | 11.75 | 11.40 | 11.60 | 324,100 | +0.10(+0.87%) |
Aug 23, 2018 | 11.15 | 11.70 | 11.10 | 11.50 | 346,319 | +0.30(+2.68%) |
Aug 22, 2018 | 11.20 | 11.45 | 11.05 | 11.20 | 259,156 | +0.05(+0.45%) |
Aug 21, 2018 | 11.10 | 11.28 | 10.72 | 11.15 | 405,903 | +0.05(+0.45%) |
Aug 20, 2018 | 11.25 | 11.25 | 11.00 | 11.10 | 253,363 | -0.15(-1.33%) |
Aug 17, 2018 | 10.90 | 11.47 | 10.90 | 11.25 | 725,600 | +0.45(+4.17%) |
Aug 16, 2018 | 10.60 | 10.95 | 10.47 | 10.80 | 334,867 | +0.20(+1.89%) |
Aug 15, 2018 | 10.65 | 10.70 | 10.35 | 10.60 | 342,880 | -0.10(-0.93%) |
Aug 14, 2018 | 10.35 | 10.70 | 10.20 | 10.70 | 330,855 | +0.35(+3.38%) |
Aug 13, 2018 | 10.65 | 10.80 | 10.05 | 10.35 | 311,531 | -0.25(-2.36%) |
Aug 10, 2018 | 10.30 | 10.90 | 10.01 | 10.60 | 1,561,100 | +0.20(+1.92%) |
Aug 09, 2018 | 10.25 | 10.60 | 10.25 | 10.40 | 446,497 | +0.10(+0.97%) |
Aug 08, 2018 | 9.750 | 10.30 | 9.700 | 10.30 | 493,894 | +0.45(+4.57%) |
Aug 07, 2018 | 9.750 | 10.00 | 9.600 | 9.850 | 331,543 | +0.15(+1.55%) |
Aug 06, 2018 | 9.950 | 9.950 | 9.600 | 9.700 | 636,129 | -0.20(-2.02%) |
Aug 03, 2018 | 10.20 | 10.32 | 9.700 | 9.900 | 458,100 | -0.35(-3.41%) |
Aug 02, 2018 | 10.55 | 10.65 | 10.10 | 10.25 | 471,453 | -0.25(-2.38%) |
Aug 01, 2018 | 10.40 | 10.70 | 10.20 | 10.50 | 421,589 | +0.05(+0.48%) |
Jul 31, 2018 | 10.25 | 10.50 | 9.950 | 10.45 | 866,643 | +0.30(+2.96%) |
Jul 30, 2018 | 10.00 | 10.30 | 9.825 | 10.15 | 981,863 | +0.30(+3.05%) |
Jul 27, 2018 | 9.900 | 10.00 | 9.600 | 9.850 | 5,052,700 | -0.40(-3.90%) |
Jul 26, 2018 | 11.00 | 11.00 | 10.15 | 10.25 | 1,052,213 | -1.05(-9.29%) |
Jul 25, 2018 | 11.30 | 11.65 | 11.20 | 11.30 | 503,908 | -0.25(-2.16%) |
Jul 24, 2018 | 11.55 | 10.80 | 11.55 | 951,971 | -0.45(-3.75%) | |
Jul 23, 2018 | 11.75 | 12.10 | 11.45 | 12.00 | 376,546 | +0.25(+2.13%) |
Jul 20, 2018 | 11.90 | 12.05 | 11.70 | 11.75 | 426,661 | -0.05(-0.42%) |
Jul 19, 2018 | 12.40 | 12.80 | 11.75 | 11.80 | 1,116,572 | -0.05(-0.42%) |
Jul 18, 2018 | 12.05 | 12.25 | 11.80 | 11.85 | 795,315 | -0.25(-2.07%) |
Jul 17, 2018 | 12.45 | 12.65 | 12.05 | 12.10 | 368,971 | -0.35(-2.81%) |
Jul 16, 2018 | 12.20 | 13.20 | 12.20 | 12.45 | 386,346 | +0.30(+2.47%) |
Jul 13, 2018 | 12.50 | 12.71 | 12.00 | 12.15 | 284,790 | -0.35(-2.80%) |
Jul 12, 2018 | 11.95 | 12.75 | 11.95 | 12.50 | 266,059 | +0.70(+5.93%) |
Jul 11, 2018 | 11.80 | 12.00 | 11.70 | 11.80 | 155,008 | -0.10(-0.84%) |
Jul 10, 2018 | 11.85 | 12.25 | 11.75 | 11.90 | 222,763 | +0.05(+0.42%) |
Jul 09, 2018 | 11.95 | 12.01 | 11.95 | 11.85 | 139,369 | -0.10(-0.84%) |
Jul 06, 2018 | 11.95 | 12.15 | 11.79 | 11.95 | 156,776 | +0.00(+0.00%) |
Jul 05, 2018 | 12.25 | 12.30 | 11.80 | 11.95 | 270,015 | -0.20(-1.65%) |
Jul 03, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.20(-1.62%) |