Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.170 | 4.200 | 4.070 | 4.130 | 934,700 | -0.02(-0.48%) |
Mar 28, 2019 | 4.140 | 4.180 | 4.050 | 4.150 | 1,117,266 | +0.02(+0.48%) |
Mar 27, 2019 | 4.160 | 4.230 | 4.080 | 4.130 | 1,699,173 | +0.00(+0.00%) |
Mar 26, 2019 | 4.130 | 4.150 | 3.960 | 4.130 | 1,557,037 | +0.03(+0.73%) |
Mar 25, 2019 | 4.050 | 4.190 | 3.835 | 4.100 | 1,989,640 | +0.01(+0.24%) |
Mar 22, 2019 | 4.190 | 4.210 | 4.000 | 4.090 | 1,422,300 | -0.13(-3.08%) |
Mar 21, 2019 | 4.090 | 4.230 | 4.060 | 4.220 | 944,722 | +0.13(+3.18%) |
Mar 20, 2019 | 4.150 | 4.180 | 4.080 | 4.090 | 823,321 | -0.06(-1.45%) |
Mar 19, 2019 | 4.340 | 4.340 | 4.130 | 4.150 | 1,361,973 | -0.18(-4.16%) |
Mar 18, 2019 | 4.390 | 4.405 | 4.310 | 4.330 | 1,219,927 | -0.03(-0.69%) |
Mar 15, 2019 | 4.290 | 4.400 | 4.240 | 4.360 | 1,718,600 | +0.08(+1.87%) |
Mar 14, 2019 | 4.290 | 4.300 | 4.030 | 4.280 | 2,112,518 | -0.03(-0.70%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.290 | 4.310 | 1,475,970 | -0.11(-2.49%) |
Mar 12, 2019 | 4.490 | 4.550 | 4.350 | 4.420 | 1,015,915 | -0.06(-1.34%) |
Mar 11, 2019 | 4.400 | 4.500 | 4.330 | 4.480 | 916,766 | +0.12(+2.75%) |
Mar 08, 2019 | 4.350 | 4.420 | 4.280 | 4.360 | 1,366,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.330 | 4.360 | 1,264,672 | -0.25(-5.42%) |
Mar 06, 2019 | 4.780 | 4.800 | 4.560 | 4.610 | 1,790,148 | -0.16(-3.35%) |
Mar 05, 2019 | 4.580 | 4.840 | 4.520 | 4.770 | 2,179,165 | +0.21(+4.61%) |
Mar 04, 2019 | 4.420 | 4.580 | 4.145 | 4.560 | 2,808,859 | +0.10(+2.24%) |
Mar 01, 2019 | 4.350 | 4.490 | 4.340 | 4.460 | 2,443,000 | +0.13(+3.00%) |
Feb 28, 2019 | 4.140 | 4.380 | 3.990 | 4.330 | 2,799,551 | +0.21(+5.10%) |
Feb 27, 2019 | 4.200 | 4.240 | 4.100 | 4.120 | 1,871,711 | -0.08(-1.90%) |
Feb 26, 2019 | 4.190 | 4.280 | 4.010 | 4.200 | 4,578,374 | +0.21(+5.26%) |
Feb 25, 2019 | 3.990 | 4.100 | 3.860 | 3.990 | 2,886,843 | +0.00(+0.00%) |
Feb 22, 2019 | 3.980 | 4.145 | 3.910 | 3.990 | 3,828,800 | -0.07(-1.72%) |
Feb 21, 2019 | 3.940 | 4.150 | 3.750 | 4.060 | 4,888,472 | +0.11(+2.78%) |
Feb 20, 2019 | 3.720 | 4.020 | 3.600 | 3.950 | 7,461,570 | +0.25(+6.76%) |
Feb 19, 2019 | 3.620 | 3.780 | 3.600 | 3.700 | 2,177,898 | +0.02(+0.54%) |
Feb 15, 2019 | 3.750 | 3.850 | 3.580 | 3.680 | 2,725,000 | -0.08(-2.13%) |
Feb 14, 2019 | 3.570 | 3.820 | 3.460 | 3.760 | 3,802,543 | +0.16(+4.44%) |
Feb 13, 2019 | 3.660 | 3.710 | 3.570 | 3.600 | 2,582,141 | -0.08(-2.17%) |
Feb 12, 2019 | 3.720 | 3.740 | 3.370 | 3.680 | 7,940,456 | +0.00(+0.00%) |
Feb 11, 2019 | 3.700 | 3.850 | 3.620 | 3.680 | 4,926,983 | +0.02(+0.55%) |
Feb 08, 2019 | 3.800 | 3.800 | 3.620 | 3.660 | 9,652,700 | -0.11(-2.92%) |
Feb 07, 2019 | 3.890 | 4.050 | 3.650 | 3.770 | 9,366,234 | -0.09(-2.33%) |
Feb 06, 2019 | 5.070 | 5.170 | 3.720 | 3.860 | 24,172,400 | -3.71(-49.01%) |
Feb 05, 2019 | 7.230 | 7.610 | 7.000 | 7.570 | 3,479,412 | +0.40(+5.58%) |
Feb 04, 2019 | 7.450 | 7.550 | 6.970 | 7.170 | 1,523,621 | -0.26(-3.50%) |
Feb 01, 2019 | 7.180 | 7.820 | 7.150 | 7.430 | 3,136,300 | +0.24(+3.34%) |
Jan 31, 2019 | 6.870 | 7.240 | 6.820 | 7.190 | 2,003,752 | +0.29(+4.20%) |
Jan 30, 2019 | 7.070 | 7.130 | 6.840 | 6.900 | 1,163,728 | -0.19(-2.68%) |
Jan 29, 2019 | 6.880 | 7.240 | 6.730 | 7.090 | 2,901,529 | +0.21(+3.05%) |
Jan 28, 2019 | 6.750 | 6.980 | 6.600 | 6.880 | 2,297,605 | +0.08(+1.18%) |
Jan 25, 2019 | 7.050 | 7.145 | 6.775 | 6.800 | 1,066,800 | -0.24(-3.41%) |
Jan 24, 2019 | 7.320 | 7.460 | 6.950 | 7.040 | 1,534,791 | -0.27(-3.69%) |
Jan 23, 2019 | 7.570 | 7.830 | 7.280 | 7.310 | 1,108,990 | -0.21(-2.79%) |
Jan 22, 2019 | 7.490 | 7.730 | 7.315 | 7.520 | 1,096,189 | -0.02(-0.27%) |
Jan 18, 2019 | 7.830 | 7.890 | 7.450 | 7.540 | 967,400 | -0.34(-4.31%) |
Jan 17, 2019 | 7.720 | 7.940 | 7.620 | 7.880 | 1,157,032 | +0.18(+2.34%) |
Jan 16, 2019 | 7.450 | 7.740 | 7.370 | 7.700 | 1,459,178 | +0.22(+2.94%) |
Jan 15, 2019 | 7.280 | 7.850 | 7.240 | 7.480 | 1,626,337 | +0.21(+2.89%) |
Jan 14, 2019 | 7.930 | 7.930 | 7.050 | 7.270 | 1,824,120 | -0.63(-7.97%) |
Jan 11, 2019 | 7.850 | 8.130 | 7.760 | 7.900 | 1,942,500 | +0.09(+1.15%) |
Jan 10, 2019 | 7.720 | 8.100 | 7.660 | 7.810 | 2,082,469 | +0.06(+0.77%) |
Jan 09, 2019 | 8.300 | 8.520 | 7.660 | 7.750 | 2,959,105 | -0.51(-6.17%) |
Jan 08, 2019 | 8.790 | 8.990 | 8.180 | 8.260 | 3,449,636 | -0.54(-6.14%) |
Jan 07, 2019 | 8.950 | 9.267 | 8.765 | 8.800 | 4,301,854 | -0.20(-2.22%) |
Jan 04, 2019 | 9.270 | 9.510 | 8.720 | 9.000 | 2,882,300 | -0.12(-1.32%) |
Jan 03, 2019 | 9.960 | 10.00 | 8.600 | 9.120 | 1,811,154 | -1.00(-9.88%) |
Jan 02, 2019 | 9.830 | 10.50 | 9.470 | 10.12 | 4,336,712 | +0.14(+1.40%) |
Dec 31, 2018 | 10.68 | 11.07 | 9.740 | 9.980 | 627,700 | -0.69(-6.47%) |
Dec 28, 2018 | 10.70 | 11.75 | 10.52 | 10.67 | 589,500 | -0.07(-0.65%) |
Dec 27, 2018 | 9.720 | 10.76 | 9.720 | 10.74 | 571,060 | +0.79(+7.94%) |
Dec 26, 2018 | 9.080 | 10.00 | 9.080 | 9.950 | 651,193 | +0.77(+8.39%) |
Dec 24, 2018 | 9.160 | 9.570 | 9.100 | 9.180 | 206,100 | -0.22(-2.34%) |
Dec 21, 2018 | 10.06 | 10.06 | 8.970 | 9.400 | 518,900 | -0.14(-1.47%) |
Dec 20, 2018 | 9.520 | 9.730 | 9.280 | 9.540 | 324,447 | -0.17(-1.75%) |
Dec 19, 2018 | 9.700 | 10.15 | 9.610 | 9.710 | 428,480 | -0.09(-0.92%) |
Dec 18, 2018 | 9.710 | 10.02 | 9.660 | 9.800 | 345,022 | +0.08(+0.82%) |
Dec 17, 2018 | 9.890 | 9.970 | 9.660 | 9.720 | 391,157 | -0.15(-1.52%) |
Dec 14, 2018 | 9.450 | 10.08 | 9.450 | 9.870 | 576,500 | +0.23(+2.39%) |
Dec 13, 2018 | 9.580 | 9.820 | 9.500 | 9.640 | 410,339 | +0.11(+1.15%) |
Dec 12, 2018 | 9.930 | 10.08 | 9.520 | 9.530 | 322,420 | -0.33(-3.35%) |
Dec 11, 2018 | 9.690 | 10.04 | 9.680 | 9.860 | 277,989 | +0.27(+2.82%) |
Dec 10, 2018 | 9.040 | 9.660 | 9.030 | 9.590 | 174,723 | +0.55(+6.08%) |
Dec 07, 2018 | 9.110 | 9.320 | 8.800 | 9.040 | 443,800 | +0.09(+1.01%) |
Dec 06, 2018 | 8.970 | 9.260 | 8.760 | 8.950 | 488,924 | +0.15(+1.70%) |
Dec 04, 2018 | 9.300 | 9.460 | 8.790 | 8.800 | 1,202,800 | -0.48(-5.17%) |
Dec 03, 2018 | 10.99 | 11.13 | 9.170 | 9.280 | 1,574,139 | -2.75(-22.86%) |
Nov 30, 2018 | 12.07 | 12.23 | 11.84 | 12.03 | 297,500 | -0.05(-0.41%) |
Nov 29, 2018 | 12.25 | 12.48 | 11.84 | 12.08 | 504,783 | -0.31(-2.50%) |
Nov 28, 2018 | 12.49 | 12.62 | 12.18 | 12.39 | 144,660 | +0.00(+0.00%) |
Nov 27, 2018 | 12.52 | 12.86 | 12.30 | 12.39 | 172,117 | -0.26(-2.06%) |
Nov 26, 2018 | 12.44 | 12.92 | 12.41 | 12.65 | 131,219 | +0.30(+2.43%) |
Nov 23, 2018 | 12.47 | 12.61 | 12.19 | 12.35 | 98,300 | -0.10(-0.80%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.08(-0.64%) | |
Nov 20, 2018 | 12.81 | 12.82 | 12.27 | 12.53 | 397,066 | -0.44(-3.39%) |
Nov 19, 2018 | 13.14 | 13.49 | 12.76 | 12.97 | 286,564 | -0.31(-2.33%) |
Nov 16, 2018 | 13.42 | 13.52 | 13.02 | 13.28 | 201,600 | -0.24(-1.78%) |
Nov 15, 2018 | 13.17 | 13.66 | 13.01 | 13.52 | 328,697 | +0.45(+3.44%) |
Nov 14, 2018 | 13.59 | 13.71 | 12.92 | 13.07 | 550,411 | -0.35(-2.61%) |
Nov 13, 2018 | 13.02 | 13.69 | 13.02 | 13.42 | 416,996 | +0.43(+3.31%) |
Nov 12, 2018 | 12.59 | 13.29 | 12.59 | 12.99 | 231,420 | +0.27(+2.12%) |
Nov 09, 2018 | 13.63 | 13.64 | 12.64 | 12.72 | 230,600 | -1.07(-7.76%) |
Nov 08, 2018 | 13.56 | 14.02 | 13.46 | 13.79 | 159,456 | +0.08(+0.58%) |
Nov 07, 2018 | 13.75 | 13.84 | 13.06 | 13.71 | 312,435 | +0.11(+0.81%) |
Nov 06, 2018 | 12.98 | 14.27 | 12.98 | 13.60 | 942,840 | +0.69(+5.34%) |
Nov 05, 2018 | 12.88 | 12.93 | 12.36 | 12.91 | 226,756 | +0.00(+0.00%) |
Nov 02, 2018 | 13.83 | 13.90 | 12.83 | 12.91 | 239,600 | -0.92(-6.65%) |
Nov 01, 2018 | 13.68 | 14.29 | 13.66 | 13.83 | 408,563 | +0.24(+1.77%) |
Oct 31, 2018 | 12.67 | 13.62 | 12.58 | 13.59 | 474,624 | +1.03(+8.20%) |
Oct 30, 2018 | 13.11 | 13.11 | 12.28 | 12.56 | 392,381 | -0.52(-3.98%) |
Oct 29, 2018 | 12.88 | 13.59 | 12.88 | 13.08 | 388,925 | +0.40(+3.15%) |
Oct 26, 2018 | 12.50 | 12.95 | 11.50 | 12.68 | 2,151,900 | -1.78(-12.31%) |
Oct 25, 2018 | 14.10 | 15.12 | 14.03 | 14.46 | 1,366,929 | +0.44(+3.14%) |
Oct 24, 2018 | 13.41 | 14.30 | 13.25 | 14.02 | 1,038,167 | +0.56(+4.16%) |
Oct 23, 2018 | 12.43 | 13.50 | 12.07 | 13.46 | 473,089 | +0.81(+6.40%) |
Oct 22, 2018 | 11.98 | 12.73 | 11.80 | 12.65 | 256,637 | +0.69(+5.77%) |
Oct 19, 2018 | 12.13 | 12.31 | 11.89 | 11.96 | 260,500 | -0.15(-1.24%) |
Oct 18, 2018 | 12.07 | 12.19 | 11.61 | 12.11 | 462,366 | -0.01(-0.08%) |
Oct 17, 2018 | 12.85 | 12.85 | 12.10 | 12.12 | 265,540 | -0.73(-5.68%) |
Oct 16, 2018 | 12.81 | 13.15 | 12.66 | 12.85 | 423,347 | +0.11(+0.86%) |
Oct 15, 2018 | 12.55 | 12.83 | 12.50 | 12.74 | 569,213 | +0.13(+1.03%) |
Oct 12, 2018 | 13.02 | 13.18 | 12.45 | 12.61 | 368,300 | -0.12(-0.94%) |
Oct 11, 2018 | 12.82 | 13.36 | 12.57 | 12.73 | 652,257 | -0.15(-1.16%) |
Oct 10, 2018 | 13.18 | 13.34 | 12.68 | 12.88 | 435,865 | -0.39(-2.94%) |
Oct 09, 2018 | 12.98 | 13.60 | 12.81 | 13.27 | 278,811 | +0.23(+1.76%) |
Oct 08, 2018 | 13.13 | 13.16 | 12.88 | 13.04 | 327,277 | -0.23(-1.73%) |
Oct 05, 2018 | 13.36 | 13.40 | 13.00 | 13.27 | 225,300 | -0.13(-0.97%) |
Oct 04, 2018 | 13.28 | 13.54 | 13.02 | 13.40 | 472,483 | +0.12(+0.90%) |
Oct 03, 2018 | 13.66 | 13.70 | 13.04 | 13.28 | 576,195 | -0.48(-3.49%) |
Oct 02, 2018 | 14.50 | 14.53 | 13.47 | 13.76 | 777,379 | -0.76(-5.23%) |
Oct 01, 2018 | 14.45 | 14.75 | 14.30 | 14.52 | 889,293 | +0.01(+0.07%) |
Sep 28, 2018 | 14.29 | 14.86 | 14.21 | 14.51 | 822,900 | +0.25(+1.75%) |
Sep 27, 2018 | 13.58 | 14.44 | 13.32 | 14.26 | 1,376,758 | +0.72(+5.32%) |
Sep 26, 2018 | 14.03 | 14.05 | 13.50 | 13.54 | 799,122 | -0.51(-3.63%) |
Sep 25, 2018 | 14.24 | 14.40 | 13.91 | 14.05 | 519,603 | -0.27(-1.89%) |
Sep 24, 2018 | 14.80 | 14.85 | 13.93 | 14.32 | 708,846 | -0.58(-3.89%) |
Sep 21, 2018 | 15.05 | 15.48 | 14.87 | 14.90 | 2,310,700 | -0.15(-1.00%) |
Sep 20, 2018 | 16.00 | 16.67 | 14.91 | 15.05 | 1,033,021 | -1.06(-6.58%) |
Sep 19, 2018 | 16.70 | 16.70 | 16.07 | 16.11 | 814,449 | -0.60(-3.59%) |
Sep 18, 2018 | 17.40 | 17.63 | 16.63 | 16.71 | 660,970 | -0.77(-4.41%) |
Sep 17, 2018 | 17.66 | 18.46 | 17.15 | 17.48 | 914,888 | -0.18(-1.02%) |
Sep 14, 2018 | 17.93 | 18.73 | 17.50 | 17.66 | 746,200 | -0.23(-1.29%) |
Sep 13, 2018 | 19.16 | 19.88 | 17.47 | 17.89 | 1,361,926 | -1.31(-6.82%) |
Sep 12, 2018 | 18.45 | 19.65 | 18.45 | 19.20 | 1,323,584 | +0.53(+2.84%) |
Sep 11, 2018 | 18.20 | 18.68 | 17.93 | 18.67 | 559,047 | +0.44(+2.41%) |
Sep 10, 2018 | 18.20 | 18.90 | 18.11 | 18.23 | 553,370 | +0.15(+0.83%) |
Sep 07, 2018 | 18.05 | 18.61 | 18.00 | 18.08 | 1,014,100 | -0.16(-0.88%) |
Sep 06, 2018 | 18.90 | 19.11 | 18.01 | 18.24 | 712,253 | -0.70(-3.70%) |
Sep 05, 2018 | 19.12 | 19.31 | 18.61 | 18.94 | 828,271 | -0.63(-3.22%) |
Sep 04, 2018 | 19.65 | 19.77 | 19.30 | 19.57 | 1,130,682 | -0.16(-0.81%) |
Aug 31, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.05(-0.25%) | |
Aug 30, 2018 | 19.76 | 19.99 | 19.30 | 19.78 | 871,209 | +0.74(+3.89%) |
Aug 29, 2018 | 20.97 | 21.15 | 19.00 | 19.04 | 1,406,403 | -1.84(-8.81%) |
Aug 28, 2018 | 22.57 | 22.70 | 20.87 | 20.88 | 913,351 | -2.20(-9.53%) |
Aug 27, 2018 | 22.99 | 23.77 | 22.60 | 23.08 | 615,163 | +0.37(+1.63%) |
Aug 24, 2018 | 22.73 | 22.88 | 22.04 | 22.71 | 244,900 | -0.02(-0.09%) |
Aug 23, 2018 | 21.49 | 23.49 | 21.49 | 22.73 | 554,478 | +1.25(+5.82%) |
Aug 22, 2018 | 20.75 | 23.14 | 20.75 | 21.48 | 964,573 | +0.83(+4.02%) |
Aug 21, 2018 | 19.50 | 21.25 | 19.45 | 20.65 | 623,502 | +0.95(+4.82%) |
Aug 20, 2018 | 19.50 | 19.92 | 19.04 | 19.70 | 163,340 | +0.32(+1.65%) |
Aug 17, 2018 | 19.94 | 20.01 | 19.00 | 19.38 | 519,600 | -0.64(-3.20%) |
Aug 16, 2018 | 19.88 | 20.19 | 19.50 | 20.02 | 269,544 | +0.36(+1.83%) |
Aug 15, 2018 | 19.30 | 19.74 | 19.00 | 19.66 | 247,398 | +0.41(+2.13%) |
Aug 14, 2018 | 19.07 | 19.57 | 18.88 | 19.25 | 255,747 | +0.06(+0.31%) |
Aug 13, 2018 | 20.20 | 20.26 | 18.75 | 19.19 | 1,074,336 | -0.92(-4.57%) |
Aug 10, 2018 | 19.45 | 20.16 | 19.20 | 20.11 | 673,300 | +0.96(+5.01%) |
Aug 09, 2018 | 20.80 | 21.00 | 19.00 | 19.15 | 1,959,260 | -1.68(-8.07%) |
Aug 08, 2018 | 19.85 | 21.00 | 19.81 | 20.83 | 1,914,543 | +0.88(+4.41%) |
Aug 07, 2018 | 20.70 | 20.87 | 19.80 | 19.95 | 1,492,526 | -0.95(-4.55%) |
Aug 06, 2018 | 21.82 | 22.00 | 20.12 | 20.90 | 2,479,317 | -1.20(-5.43%) |