Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.020 | 8.170 | 6.650 | 6.825 | 1,222,104 | -1.29(-15.95%) |
Sep 27, 2019 | 8.500 | 8.690 | 7.907 | 8.120 | 984,500 | -0.21(-2.52%) |
Sep 26, 2019 | 8.510 | 8.800 | 8.270 | 8.330 | 607,223 | -0.05(-0.60%) |
Sep 25, 2019 | 8.370 | 8.600 | 8.320 | 8.380 | 261,164 | +0.13(+1.58%) |
Sep 24, 2019 | 8.920 | 9.000 | 8.119 | 8.250 | 414,057 | -0.31(-3.62%) |
Sep 23, 2019 | 8.300 | 8.690 | 8.270 | 8.560 | 410,894 | +0.16(+1.90%) |
Sep 20, 2019 | 8.260 | 8.510 | 7.510 | 8.400 | 1,133,800 | +0.11(+1.33%) |
Sep 19, 2019 | 8.640 | 9.090 | 8.150 | 8.290 | 2,896,325 | -1.37(-14.18%) |
Sep 18, 2019 | 9.360 | 9.750 | 9.160 | 9.660 | 170,007 | +0.30(+3.21%) |
Sep 17, 2019 | 9.500 | 9.670 | 9.160 | 9.360 | 212,900 | -0.10(-1.06%) |
Sep 16, 2019 | 10.08 | 10.10 | 9.450 | 9.460 | 154,309 | -0.67(-6.61%) |
Sep 13, 2019 | 10.10 | 10.25 | 9.790 | 10.13 | 264,100 | +0.02(+0.20%) |
Sep 12, 2019 | 9.830 | 10.20 | 9.560 | 10.11 | 279,026 | +0.26(+2.64%) |
Sep 11, 2019 | 9.450 | 9.920 | 9.400 | 9.850 | 234,447 | +0.42(+4.45%) |
Sep 10, 2019 | 10.11 | 10.29 | 9.362 | 9.430 | 264,213 | -0.69(-6.82%) |
Sep 09, 2019 | 10.33 | 10.46 | 9.830 | 10.12 | 327,719 | -0.23(-2.22%) |
Sep 06, 2019 | 9.960 | 10.50 | 9.830 | 10.35 | 346,200 | +0.39(+3.92%) |
Sep 05, 2019 | 9.310 | 10.10 | 9.145 | 9.960 | 253,456 | +0.66(+7.10%) |
Sep 04, 2019 | 9.220 | 9.610 | 8.970 | 9.300 | 280,002 | +0.06(+0.65%) |
Sep 03, 2019 | 9.110 | 9.330 | 8.890 | 9.240 | 383,915 | +0.00(+0.00%) |
Aug 30, 2019 | 9.310 | 9.580 | 8.920 | 9.240 | 205,300 | -0.07(-0.75%) |
Aug 29, 2019 | 9.560 | 9.850 | 9.270 | 9.310 | 247,411 | -0.24(-2.51%) |
Aug 28, 2019 | 9.800 | 9.840 | 9.405 | 9.550 | 127,513 | -0.30(-3.05%) |
Aug 27, 2019 | 10.01 | 10.11 | 9.752 | 9.850 | 244,158 | -0.10(-1.01%) |
Aug 26, 2019 | 10.15 | 10.47 | 9.680 | 9.950 | 480,108 | -0.11(-1.09%) |
Aug 23, 2019 | 10.22 | 10.28 | 9.770 | 10.06 | 631,100 | -0.15(-1.47%) |
Aug 22, 2019 | 10.50 | 10.57 | 10.06 | 10.21 | 306,119 | -0.24(-2.30%) |
Aug 21, 2019 | 9.310 | 10.49 | 9.240 | 10.45 | 319,830 | +1.20(+12.97%) |
Aug 20, 2019 | 9.660 | 9.930 | 9.220 | 9.250 | 451,535 | -0.45(-4.64%) |
Aug 19, 2019 | 9.280 | 9.890 | 9.010 | 9.700 | 399,079 | +0.47(+5.09%) |
Aug 16, 2019 | 9.300 | 9.681 | 9.040 | 9.230 | 148,500 | -0.08(-0.86%) |
Aug 15, 2019 | 9.000 | 9.500 | 8.990 | 9.310 | 185,130 | +0.30(+3.33%) |
Aug 14, 2019 | 9.700 | 9.700 | 8.810 | 9.010 | 360,419 | -0.79(-8.06%) |
Aug 13, 2019 | 9.590 | 9.920 | 9.460 | 9.800 | 428,308 | +0.13(+1.34%) |
Aug 12, 2019 | 9.500 | 9.940 | 9.210 | 9.670 | 576,579 | +0.05(+0.52%) |
Aug 09, 2019 | 9.090 | 9.800 | 8.990 | 9.620 | 355,600 | +0.68(+7.61%) |
Aug 08, 2019 | 9.220 | 9.290 | 8.827 | 8.940 | 321,205 | -0.27(-2.93%) |
Aug 07, 2019 | 8.790 | 9.510 | 8.610 | 9.210 | 321,236 | +0.30(+3.37%) |
Aug 06, 2019 | 10.05 | 10.09 | 8.340 | 8.910 | 909,075 | -1.02(-10.27%) |
Aug 05, 2019 | 10.92 | 10.96 | 9.470 | 9.930 | 1,441,911 | -0.72(-6.76%) |
Aug 02, 2019 | 10.04 | 10.95 | 9.910 | 10.65 | 424,900 | +0.60(+5.97%) |
Aug 01, 2019 | 10.49 | 10.74 | 10.02 | 10.05 | 210,038 | -0.51(-4.83%) |
Jul 31, 2019 | 9.880 | 10.98 | 9.880 | 10.56 | 234,949 | +0.57(+5.71%) |
Jul 30, 2019 | 10.25 | 10.62 | 9.300 | 9.990 | 710,154 | -0.40(-3.85%) |
Jul 29, 2019 | 10.88 | 11.00 | 10.23 | 10.39 | 477,332 | -0.54(-4.94%) |
Jul 26, 2019 | 11.10 | 11.40 | 10.85 | 10.93 | 266,500 | -0.18(-1.62%) |
Jul 25, 2019 | 11.32 | 11.47 | 10.85 | 11.11 | 339,595 | -0.13(-1.16%) |
Jul 24, 2019 | 11.24 | 11.46 | 11.07 | 11.24 | 135,368 | +0.00(+0.00%) |
Jul 23, 2019 | 11.30 | 11.44 | 11.20 | 11.24 | 140,215 | -0.11(-0.97%) |
Jul 22, 2019 | 11.89 | 12.08 | 11.20 | 11.35 | 258,477 | -0.55(-4.62%) |
Jul 19, 2019 | 11.55 | 11.98 | 11.51 | 11.90 | 157,900 | +0.39(+3.39%) |
Jul 18, 2019 | 12.02 | 12.32 | 11.00 | 11.51 | 354,935 | -0.55(-4.56%) |
Jul 17, 2019 | 13.08 | 13.10 | 12.03 | 12.06 | 272,592 | -0.94(-7.23%) |
Jul 16, 2019 | 12.94 | 13.10 | 12.36 | 13.00 | 256,875 | +0.19(+1.48%) |
Jul 15, 2019 | 12.08 | 13.25 | 12.08 | 12.81 | 595,465 | +0.81(+6.75%) |
Jul 12, 2019 | 11.18 | 12.09 | 11.17 | 12.00 | 292,700 | +0.73(+6.48%) |
Jul 11, 2019 | 11.29 | 11.50 | 10.91 | 11.27 | 212,386 | -0.02(-0.18%) |
Jul 10, 2019 | 11.42 | 11.69 | 10.89 | 11.29 | 281,412 | -0.11(-0.96%) |
Jul 09, 2019 | 11.36 | 11.84 | 11.36 | 11.40 | 201,820 | -0.02(-0.18%) |
Jul 08, 2019 | 11.19 | 11.86 | 11.19 | 11.42 | 269,655 | +0.24(+2.15%) |
Jul 05, 2019 | 11.64 | 12.00 | 11.17 | 11.18 | 269,500 | -0.52(-4.44%) |
Jul 03, 2019 | 12.26 | 12.26 | 11.67 | 11.70 | 144,700 | -0.56(-4.57%) |
Jul 02, 2019 | 12.56 | 12.62 | 12.05 | 12.26 | 200,996 | -0.29(-2.31%) |
Jul 01, 2019 | 12.62 | 12.68 | 12.16 | 12.55 | 482,084 | +0.45(+3.72%) |
Jun 28, 2019 | 11.28 | 12.16 | 11.16 | 12.10 | 578,100 | +0.82(+7.27%) |
Jun 27, 2019 | 11.39 | 11.85 | 11.00 | 11.28 | 303,016 | -0.09(-0.79%) |
Jun 26, 2019 | 12.34 | 12.49 | 11.10 | 11.37 | 559,353 | -0.79(-6.50%) |
Jun 25, 2019 | 12.23 | 12.96 | 12.00 | 12.16 | 623,828 | -0.38(-3.03%) |
Jun 24, 2019 | 12.24 | 13.56 | 11.91 | 12.54 | 1,201,267 | +0.27(+2.20%) |
Jun 21, 2019 | 11.14 | 12.62 | 10.76 | 12.27 | 1,134,800 | +1.31(+11.95%) |
Jun 20, 2019 | 11.25 | 11.30 | 10.75 | 10.96 | 395,567 | -0.05(-0.45%) |
Jun 19, 2019 | 11.00 | 11.49 | 10.54 | 11.01 | 648,599 | +0.21(+1.94%) |
Jun 18, 2019 | 11.84 | 11.98 | 10.51 | 10.80 | 830,919 | -0.56(-4.93%) |
Jun 17, 2019 | 11.90 | 12.75 | 11.36 | 11.36 | 1,586,629 | -0.36(-3.07%) |
Jun 14, 2019 | 11.44 | 11.90 | 10.75 | 11.72 | 1,119,300 | +0.51(+4.55%) |
Jun 13, 2019 | 12.21 | 12.40 | 10.84 | 11.21 | 3,319,491 | -0.64(-5.40%) |
Jun 12, 2019 | 11.57 | 12.65 | 10.50 | 11.85 | 2,455,726 | -0.20(-1.66%) |
Jun 11, 2019 | 15.01 | 15.50 | 11.68 | 12.05 | 6,083,732 | -1.74(-12.62%) |
Jun 10, 2019 | 10.79 | 22.82 | 9.750 | 13.79 | 26,401,220 | +9.44(+217.01%) |
Jun 07, 2019 | 4.000 | 4.500 | 4.000 | 4.350 | 309,600 | +0.34(+8.48%) |
Jun 06, 2019 | 4.300 | 4.390 | 4.000 | 4.010 | 69,434 | -0.20(-4.75%) |
Jun 05, 2019 | 4.250 | 4.410 | 4.150 | 4.210 | 126,080 | -0.08(-1.86%) |
Jun 04, 2019 | 4.210 | 4.469 | 4.210 | 4.290 | 148,050 | +0.04(+0.94%) |
Jun 03, 2019 | 4.390 | 4.970 | 4.125 | 4.250 | 441,657 | -0.14(-3.19%) |
May 31, 2019 | 4.550 | 4.708 | 4.250 | 4.390 | 169,000 | -0.11(-2.44%) |
May 30, 2019 | 3.980 | 4.700 | 3.980 | 4.500 | 381,006 | +0.50(+12.50%) |
May 29, 2019 | 3.950 | 4.200 | 3.840 | 4.000 | 351,594 | +0.02(+0.50%) |
May 28, 2019 | 3.810 | 3.980 | 3.800 | 3.980 | 54,678 | +0.18(+4.74%) |
May 24, 2019 | 3.770 | 3.840 | 3.725 | 3.800 | 60,200 | +0.04(+1.06%) |
May 23, 2019 | 3.770 | 3.810 | 3.600 | 3.760 | 55,603 | -0.04(-1.05%) |
May 22, 2019 | 3.890 | 3.890 | 3.770 | 3.800 | 30,019 | +0.00(+0.00%) |
May 21, 2019 | 3.850 | 4.000 | 3.800 | 3.800 | 112,470 | +0.00(+0.00%) |
May 20, 2019 | 3.860 | 3.940 | 3.800 | 3.800 | 103,590 | -0.10(-2.56%) |
May 17, 2019 | 3.420 | 3.971 | 3.420 | 3.900 | 97,700 | +0.35(+9.86%) |
May 16, 2019 | 3.468 | 3.610 | 3.373 | 3.550 | 55,196 | +0.03(+0.85%) |
May 15, 2019 | 3.240 | 3.710 | 3.205 | 3.520 | 58,195 | +0.27(+8.31%) |
May 14, 2019 | 3.150 | 3.340 | 3.043 | 3.250 | 45,469 | +0.10(+3.17%) |
May 13, 2019 | 3.200 | 3.210 | 3.015 | 3.150 | 19,780 | -0.07(-2.17%) |
May 10, 2019 | 3.110 | 3.270 | 3.020 | 3.220 | 100,400 | +0.26(+8.78%) |
May 09, 2019 | 3.400 | 3.580 | 2.910 | 2.960 | 324,012 | -1.12(-27.45%) |
May 08, 2019 | 4.000 | 4.130 | 3.910 | 4.080 | 47,519 | +0.06(+1.49%) |
May 07, 2019 | 4.010 | 4.050 | 3.946 | 4.020 | 14,604 | +0.06(+1.52%) |
May 06, 2019 | 3.910 | 4.050 | 3.900 | 3.960 | 27,263 | -0.02(-0.50%) |
May 03, 2019 | 3.840 | 4.120 | 3.658 | 3.980 | 53,200 | +0.18(+4.74%) |
May 02, 2019 | 3.770 | 3.850 | 3.500 | 3.800 | 22,667 | -0.05(-1.30%) |
May 01, 2019 | 3.940 | 4.050 | 3.678 | 3.850 | 70,461 | +0.00(+0.00%) |
Apr 30, 2019 | 4.100 | 4.247 | 3.700 | 3.850 | 111,747 | -0.20(-4.94%) |
Apr 29, 2019 | 3.840 | 4.350 | 3.770 | 4.050 | 318,487 | +0.30(+8.00%) |
Apr 26, 2019 | 3.450 | 3.891 | 3.435 | 3.750 | 89,700 | +0.33(+9.49%) |
Apr 25, 2019 | 3.400 | 3.450 | 3.350 | 3.425 | 33,561 | +0.06(+1.93%) |
Apr 24, 2019 | 3.350 | 3.450 | 3.250 | 3.360 | 71,158 | +0.01(+0.30%) |
Apr 23, 2019 | 3.210 | 3.350 | 3.086 | 3.350 | 81,277 | +0.23(+7.37%) |
Apr 22, 2019 | 3.190 | 3.267 | 2.890 | 3.120 | 59,150 | -0.02(-0.79%) |
Apr 18, 2019 | 3.180 | 3.350 | 3.010 | 3.145 | 84,100 | -0.00(-0.16%) |
Apr 17, 2019 | 2.890 | 3.200 | 2.890 | 3.150 | 180,223 | +0.25(+8.62%) |
Apr 16, 2019 | 2.890 | 2.980 | 2.850 | 2.900 | 29,785 | +0.07(+2.47%) |
Apr 15, 2019 | 2.790 | 3.000 | 2.790 | 2.830 | 34,158 | +0.08(+2.91%) |
Apr 12, 2019 | 2.820 | 2.850 | 2.750 | 2.750 | 50,500 | -0.01(-0.36%) |
Apr 11, 2019 | 2.780 | 2.900 | 2.750 | 2.760 | 51,645 | -0.01(-0.36%) |
Apr 10, 2019 | 2.880 | 3.142 | 2.633 | 2.770 | 127,029 | -0.07(-2.49%) |
Apr 09, 2019 | 2.520 | 3.244 | 2.520 | 2.841 | 311,015 | +0.39(+15.95%) |
Apr 08, 2019 | 2.400 | 2.518 | 2.380 | 2.450 | 16,990 | +0.05(+2.08%) |
Apr 05, 2019 | 2.380 | 2.495 | 2.340 | 2.400 | 43,000 | +0.03(+1.27%) |
Apr 04, 2019 | 2.330 | 2.400 | 2.312 | 2.370 | 13,164 | +0.07(+3.04%) |
Apr 03, 2019 | 2.400 | 2.430 | 2.300 | 2.300 | 21,957 | -0.08(-3.36%) |
Apr 02, 2019 | 2.370 | 2.390 | 2.345 | 2.380 | 9,201 | +0.05(+2.15%) |
Apr 01, 2019 | 2.349 | 2.350 | 2.275 | 2.330 | 4,887 | +0.03(+1.30%) |
Mar 29, 2019 | 2.310 | 2.360 | 2.290 | 2.300 | 22,400 | +0.04(+1.77%) |
Mar 28, 2019 | 2.300 | 2.330 | 2.200 | 2.260 | 38,213 | -0.10(-4.24%) |
Mar 27, 2019 | 2.300 | 2.360 | 2.280 | 2.360 | 5,502 | +0.06(+2.61%) |
Mar 26, 2019 | 2.360 | 2.360 | 2.271 | 2.300 | 16,327 | +0.00(+0.00%) |
Mar 25, 2019 | 2.312 | 2.358 | 2.300 | 2.300 | 11,199 | -0.08(-3.54%) |
Mar 22, 2019 | 2.380 | 2.384 | 2.370 | 2.384 | 2,600 | +0.00(+0.18%) |
Mar 21, 2019 | 2.400 | 2.438 | 2.370 | 2.380 | 36,086 | -0.04(-1.65%) |
Mar 20, 2019 | 2.360 | 2.440 | 2.350 | 2.420 | 76,780 | +0.04(+1.68%) |
Mar 19, 2019 | 2.490 | 2.490 | 2.340 | 2.380 | 86,897 | -0.02(-0.83%) |
Mar 18, 2019 | 2.410 | 2.530 | 2.330 | 2.400 | 143,455 | +0.01(+0.42%) |
Mar 15, 2019 | 2.270 | 2.390 | 2.270 | 2.390 | 4,200 | +0.11(+4.82%) |
Mar 14, 2019 | 2.350 | 2.380 | 2.280 | 2.280 | 9,246 | -0.06(-2.56%) |
Mar 13, 2019 | 2.320 | 2.470 | 2.320 | 2.340 | 10,809 | +0.07(+3.08%) |
Mar 12, 2019 | 2.350 | 2.381 | 2.270 | 2.270 | 5,848 | -0.07(-2.99%) |
Mar 11, 2019 | 2.360 | 2.410 | 2.333 | 2.340 | 3,101 | -0.10(-4.10%) |
Mar 08, 2019 | 2.330 | 2.440 | 2.270 | 2.440 | 4,000 | +0.06(+2.52%) |
Mar 07, 2019 | 2.390 | 2.390 | 2.300 | 2.380 | 3,687 | +0.00(+0.00%) |
Mar 06, 2019 | 2.460 | 2.480 | 2.380 | 2.380 | 12,986 | -0.12(-4.80%) |
Mar 05, 2019 | 2.490 | 2.550 | 2.390 | 2.500 | 38,354 | +0.00(+0.00%) |
Mar 04, 2019 | 2.510 | 2.558 | 2.450 | 2.500 | 9,541 | +0.05(+2.04%) |
Mar 01, 2019 | 2.560 | 2.570 | 2.430 | 2.450 | 26,000 | -0.10(-3.92%) |
Feb 28, 2019 | 2.500 | 2.573 | 2.400 | 2.550 | 34,696 | +0.05(+2.00%) |
Feb 27, 2019 | 2.510 | 2.520 | 2.460 | 2.500 | 35,560 | +0.08(+3.31%) |
Feb 26, 2019 | 2.580 | 2.583 | 2.420 | 2.420 | 37,921 | -0.15(-5.84%) |
Feb 25, 2019 | 2.480 | 2.600 | 2.470 | 2.570 | 81,607 | +0.15(+6.20%) |
Feb 22, 2019 | 2.430 | 2.500 | 2.380 | 2.420 | 7,000 | -0.01(-0.41%) |
Feb 21, 2019 | 2.280 | 2.500 | 2.280 | 2.430 | 22,906 | +0.17(+7.52%) |
Feb 20, 2019 | 2.340 | 2.400 | 2.240 | 2.260 | 12,147 | -0.13(-5.44%) |
Feb 19, 2019 | 2.260 | 2.500 | 2.260 | 2.390 | 26,512 | +0.19(+8.64%) |
Feb 15, 2019 | 2.200 | 2.330 | 2.200 | 2.200 | 22,600 | -0.02(-0.90%) |
Feb 14, 2019 | 2.300 | 2.350 | 2.220 | 2.220 | 26,987 | -0.15(-6.33%) |
Feb 13, 2019 | 2.200 | 2.370 | 2.173 | 2.370 | 34,700 | +0.12(+5.33%) |
Feb 12, 2019 | 2.350 | 2.350 | 2.080 | 2.250 | 55,255 | -0.04(-1.75%) |
Feb 11, 2019 | 2.360 | 2.380 | 2.250 | 2.290 | 21,994 | -0.08(-3.38%) |
Feb 08, 2019 | 2.390 | 2.480 | 2.310 | 2.370 | 13,600 | +0.03(+1.28%) |
Feb 07, 2019 | 2.360 | 2.410 | 2.270 | 2.340 | 25,631 | -0.06(-2.50%) |
Feb 06, 2019 | 2.500 | 2.510 | 2.400 | 2.400 | 5,314 | -0.10(-4.00%) |
Feb 05, 2019 | 2.550 | 2.550 | 2.500 | 2.500 | 19,060 | -0.05(-1.96%) |
Feb 04, 2019 | 2.500 | 2.610 | 2.370 | 2.550 | 45,649 | +0.09(+3.66%) |
Feb 01, 2019 | 2.555 | 2.555 | 2.401 | 2.460 | 5,300 | -0.09(-3.53%) |
Jan 31, 2019 | 2.410 | 2.550 | 2.410 | 2.550 | 23,018 | +0.26(+11.48%) |
Jan 30, 2019 | 2.360 | 2.550 | 2.288 | 2.288 | 45,382 | -0.09(-3.89%) |
Jan 29, 2019 | 2.540 | 2.540 | 2.354 | 2.380 | 31,421 | -0.17(-6.67%) |
Jan 28, 2019 | 2.540 | 2.650 | 2.400 | 2.550 | 97,464 | +0.05(+2.00%) |
Jan 25, 2019 | 2.370 | 2.520 | 2.040 | 2.500 | 24,100 | +0.20(+8.70%) |
Jan 24, 2019 | 2.310 | 2.400 | 2.300 | 2.300 | 4,819 | -0.02(-0.86%) |
Jan 23, 2019 | 2.430 | 2.610 | 2.250 | 2.320 | 25,452 | -0.07(-2.93%) |
Jan 22, 2019 | 2.470 | 2.760 | 2.280 | 2.390 | 155,273 | -0.08(-3.24%) |
Jan 18, 2019 | 2.395 | 2.500 | 2.285 | 2.470 | 40,200 | +0.25(+11.26%) |
Jan 17, 2019 | 2.230 | 2.340 | 2.203 | 2.220 | 7,993 | -0.12(-5.13%) |
Jan 16, 2019 | 2.170 | 2.360 | 1.860 | 2.340 | 40,763 | +0.17(+7.83%) |
Jan 15, 2019 | 2.160 | 2.347 | 2.160 | 2.170 | 10,878 | -0.09(-3.98%) |
Jan 14, 2019 | 2.370 | 2.370 | 2.171 | 2.260 | 14,122 | -0.11(-4.64%) |
Jan 11, 2019 | 2.200 | 2.420 | 2.200 | 2.370 | 15,600 | +0.17(+7.73%) |
Jan 10, 2019 | 2.190 | 2.281 | 2.110 | 2.200 | 32,777 | +0.00(+0.00%) |
Jan 09, 2019 | 2.220 | 2.277 | 2.150 | 2.200 | 14,172 | +0.10(+4.76%) |
Jan 08, 2019 | 2.260 | 2.310 | 2.090 | 2.100 | 6,423 | -0.17(-7.49%) |
Jan 07, 2019 | 2.060 | 2.330 | 2.060 | 2.270 | 14,172 | +0.22(+10.73%) |
Jan 04, 2019 | 2.010 | 2.050 | 1.900 | 2.050 | 28,800 | +0.03(+1.49%) |
Jan 03, 2019 | 1.950 | 2.040 | 1.950 | 2.020 | 1,348 | +0.05(+2.53%) |
Jan 02, 2019 | 1.770 | 2.090 | 1.520 | 1.970 | 16,347 | +0.20(+11.30%) |
Dec 31, 2018 | 1.730 | 1.930 | 1.530 | 1.770 | 205,400 | +0.04(+2.31%) |
Dec 28, 2018 | 1.850 | 1.970 | 1.720 | 1.730 | 288,600 | -0.12(-6.49%) |
Dec 27, 2018 | 1.750 | 2.120 | 1.750 | 1.850 | 167,584 | +0.09(+5.11%) |
Dec 26, 2018 | 1.930 | 1.937 | 1.720 | 1.760 | 124,340 | -0.18(-9.28%) |
Dec 24, 2018 | 1.760 | 1.995 | 1.760 | 1.940 | 44,200 | +0.18(+10.23%) |
Dec 21, 2018 | 1.910 | 2.030 | 1.710 | 1.760 | 84,400 | -0.18(-9.28%) |
Dec 20, 2018 | 2.080 | 2.100 | 1.840 | 1.940 | 97,251 | -0.16(-7.62%) |
Dec 19, 2018 | 2.270 | 2.400 | 2.000 | 2.100 | 187,778 | -0.20(-8.70%) |
Dec 18, 2018 | 2.430 | 2.430 | 2.240 | 2.300 | 10,170 | -0.14(-5.74%) |
Dec 17, 2018 | 2.390 | 2.440 | 2.260 | 2.440 | 32,657 | +0.06(+2.52%) |
Dec 14, 2018 | 2.380 | 2.410 | 2.300 | 2.380 | 24,000 | +0.01(+0.42%) |
Dec 13, 2018 | 2.650 | 2.650 | 2.370 | 2.370 | 51,551 | -0.29(-11.07%) |
Dec 12, 2018 | 2.530 | 2.750 | 2.510 | 2.665 | 8,216 | +0.12(+4.51%) |
Dec 11, 2018 | 2.560 | 2.650 | 2.420 | 2.550 | 9,345 | -0.04(-1.54%) |
Dec 10, 2018 | 2.210 | 2.590 | 2.170 | 2.590 | 28,094 | +0.38(+17.19%) |
Dec 07, 2018 | 2.460 | 2.505 | 2.200 | 2.210 | 59,100 | -0.20(-8.30%) |
Dec 06, 2018 | 2.470 | 2.638 | 2.400 | 2.410 | 7,016 | -0.16(-6.23%) |
Dec 04, 2018 | 2.740 | 2.740 | 2.500 | 2.570 | 24,800 | -0.13(-4.81%) |
Dec 03, 2018 | 2.360 | 2.719 | 2.020 | 2.700 | 97,167 | +0.39(+16.88%) |
Nov 30, 2018 | 2.450 | 2.490 | 2.260 | 2.310 | 38,100 | -0.17(-6.85%) |
Nov 29, 2018 | 2.520 | 2.520 | 2.480 | 2.480 | 1,232 | +0.00(+0.00%) |
Nov 28, 2018 | 2.550 | 2.610 | 2.350 | 2.480 | 35,380 | +0.01(+0.53%) |
Nov 27, 2018 | 2.520 | 2.540 | 2.281 | 2.467 | 41,134 | -0.07(-2.88%) |
Nov 26, 2018 | 2.500 | 2.730 | 2.410 | 2.540 | 83,088 | +0.01(+0.40%) |
Nov 23, 2018 | 2.650 | 2.870 | 2.510 | 2.530 | 17,500 | -0.16(-5.95%) |
Nov 21, 2018 | 2.690 | 2.690 | 2.690 | 0 | -0.05(-1.82%) | |
Nov 20, 2018 | 2.830 | 2.900 | 2.600 | 2.740 | 28,947 | -0.14(-4.86%) |
Nov 19, 2018 | 2.790 | 3.000 | 2.760 | 2.880 | 60,271 | +0.12(+4.35%) |
Nov 16, 2018 | 2.900 | 3.100 | 2.760 | 2.760 | 42,200 | -0.18(-6.12%) |
Nov 15, 2018 | 2.890 | 3.150 | 2.760 | 2.940 | 23,995 | +0.04(+1.38%) |
Nov 14, 2018 | 3.120 | 3.130 | 2.900 | 2.900 | 33,059 | -0.12(-3.97%) |
Nov 13, 2018 | 2.840 | 3.020 | 2.750 | 3.020 | 46,628 | +0.20(+7.09%) |
Nov 12, 2018 | 3.150 | 3.150 | 2.807 | 2.820 | 49,974 | -0.34(-10.76%) |
Nov 09, 2018 | 3.210 | 3.210 | 3.090 | 3.160 | 21,000 | -0.02(-0.63%) |
Nov 08, 2018 | 3.400 | 3.417 | 3.180 | 3.180 | 24,159 | -0.22(-6.47%) |
Nov 07, 2018 | 3.480 | 3.572 | 3.250 | 3.400 | 54,060 | -0.08(-2.30%) |
Nov 06, 2018 | 3.670 | 3.740 | 3.310 | 3.480 | 56,854 | -0.17(-4.66%) |
Nov 05, 2018 | 3.720 | 3.720 | 3.400 | 3.650 | 118,738 | +0.42(+13.00%) |
Nov 02, 2018 | 3.030 | 3.300 | 3.030 | 3.230 | 17,300 | +0.08(+2.54%) |
Nov 01, 2018 | 3.030 | 3.150 | 2.950 | 3.150 | 81,512 | +0.10(+3.28%) |
Oct 31, 2018 | 3.060 | 3.150 | 2.920 | 3.050 | 32,381 | -0.04(-1.29%) |
Oct 30, 2018 | 3.040 | 3.160 | 2.920 | 3.090 | 18,740 | -0.05(-1.59%) |
Oct 29, 2018 | 3.080 | 3.150 | 2.910 | 3.140 | 18,056 | +0.16(+5.37%) |
Oct 26, 2018 | 2.990 | 2.990 | 2.730 | 2.980 | 19,200 | +0.08(+2.76%) |
Oct 25, 2018 | 3.130 | 3.170 | 2.640 | 2.900 | 226,207 | -0.26(-8.23%) |
Oct 24, 2018 | 2.900 | 3.250 | 2.900 | 3.160 | 1,325 | +0.24(+8.22%) |
Oct 23, 2018 | 3.110 | 3.190 | 2.520 | 2.920 | 123,500 | -0.16(-5.19%) |
Oct 22, 2018 | 3.380 | 3.380 | 3.040 | 3.080 | 40,424 | -0.27(-8.06%) |
Oct 19, 2018 | 3.360 | 3.390 | 3.310 | 3.350 | 10,500 | -0.03(-0.89%) |
Oct 18, 2018 | 3.570 | 3.740 | 3.260 | 3.380 | 72,885 | -0.13(-3.81%) |
Oct 17, 2018 | 3.790 | 3.790 | 3.500 | 3.514 | 14,791 | -0.26(-6.79%) |
Oct 16, 2018 | 3.620 | 3.770 | 3.510 | 3.770 | 10,053 | +0.18(+5.01%) |
Oct 15, 2018 | 3.400 | 3.600 | 3.400 | 3.590 | 27,322 | +0.15(+4.36%) |
Oct 12, 2018 | 3.090 | 3.470 | 3.090 | 3.440 | 78,200 | +0.29(+9.21%) |
Oct 11, 2018 | 3.417 | 3.434 | 3.130 | 3.150 | 16,378 | -0.15(-4.55%) |
Oct 10, 2018 | 3.330 | 3.430 | 3.200 | 3.300 | 37,954 | +0.00(+0.00%) |
Oct 09, 2018 | 3.410 | 3.540 | 3.260 | 3.300 | 52,245 | -0.10(-2.94%) |
Oct 08, 2018 | 3.720 | 3.800 | 3.340 | 3.400 | 35,257 | -0.39(-10.29%) |
Oct 05, 2018 | 3.890 | 3.890 | 3.710 | 3.790 | 14,000 | -0.09(-2.32%) |
Oct 04, 2018 | 3.870 | 3.940 | 3.830 | 3.880 | 16,143 | -0.04(-1.02%) |
Oct 03, 2018 | 3.980 | 3.990 | 3.800 | 3.920 | 30,982 | -0.08(-2.00%) |
Oct 02, 2018 | 3.960 | 4.050 | 3.940 | 4.000 | 15,224 | +0.00(+0.00%) |