Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.500 | 2.630 | 2.440 | 2.450 | 1,069,494 | -0.03(-1.21%) |
Jul 30, 2019 | 2.300 | 2.580 | 2.260 | 2.480 | 820,636 | +0.18(+7.83%) |
Jul 29, 2019 | 2.430 | 2.520 | 2.280 | 2.300 | 754,517 | -0.11(-4.56%) |
Jul 26, 2019 | 2.410 | 2.450 | 2.320 | 2.410 | 902,200 | -0.01(-0.41%) |
Jul 25, 2019 | 2.600 | 2.658 | 2.370 | 2.420 | 1,668,526 | -0.16(-6.20%) |
Jul 24, 2019 | 2.740 | 2.740 | 2.540 | 2.580 | 1,096,821 | -0.15(-5.49%) |
Jul 23, 2019 | 3.000 | 3.070 | 2.700 | 2.730 | 1,493,015 | -0.31(-10.20%) |
Jul 22, 2019 | 2.990 | 3.080 | 2.960 | 3.040 | 268,349 | +0.07(+2.36%) |
Jul 19, 2019 | 2.910 | 2.980 | 2.870 | 2.970 | 560,000 | +0.05(+1.71%) |
Jul 18, 2019 | 3.010 | 3.020 | 2.880 | 2.920 | 1,811,495 | -0.12(-3.95%) |
Jul 17, 2019 | 3.110 | 3.140 | 3.020 | 3.040 | 1,356,500 | -0.09(-2.88%) |
Jul 16, 2019 | 3.260 | 3.290 | 3.090 | 3.130 | 984,240 | -0.15(-4.57%) |
Jul 15, 2019 | 3.300 | 3.320 | 3.150 | 3.280 | 918,899 | +0.00(+0.00%) |
Jul 12, 2019 | 3.300 | 3.340 | 3.260 | 3.280 | 736,400 | +0.01(+0.31%) |
Jul 11, 2019 | 3.440 | 3.440 | 3.260 | 3.270 | 392,539 | -0.13(-3.82%) |
Jul 10, 2019 | 3.360 | 3.410 | 3.230 | 3.400 | 795,042 | +0.11(+3.34%) |
Jul 09, 2019 | 3.320 | 3.330 | 3.230 | 3.290 | 411,814 | -0.03(-0.90%) |
Jul 08, 2019 | 3.330 | 3.440 | 3.310 | 3.320 | 809,429 | -0.02(-0.60%) |
Jul 05, 2019 | 3.230 | 3.360 | 3.230 | 3.340 | 495,700 | +0.09(+2.77%) |
Jul 03, 2019 | 3.200 | 3.280 | 3.170 | 3.250 | 406,400 | +0.05(+1.56%) |
Jul 02, 2019 | 3.380 | 3.380 | 3.170 | 3.200 | 619,125 | -0.17(-5.04%) |
Jul 01, 2019 | 3.310 | 3.430 | 3.300 | 3.370 | 702,848 | +0.12(+3.69%) |
Jun 28, 2019 | 3.240 | 3.400 | 3.200 | 3.250 | 2,864,900 | +0.03(+0.93%) |
Jun 27, 2019 | 3.260 | 3.310 | 3.175 | 3.220 | 1,334,009 | -0.01(-0.31%) |
Jun 26, 2019 | 3.330 | 3.450 | 3.230 | 3.230 | 1,275,761 | -0.03(-0.92%) |
Jun 25, 2019 | 3.200 | 3.310 | 3.160 | 3.260 | 585,723 | +0.03(+0.93%) |
Jun 24, 2019 | 3.230 | 3.300 | 3.180 | 3.230 | 661,815 | +0.04(+1.25%) |
Jun 21, 2019 | 3.290 | 3.330 | 3.160 | 3.190 | 1,763,200 | -0.11(-3.33%) |
Jun 20, 2019 | 3.300 | 3.370 | 3.230 | 3.300 | 846,084 | +0.10(+3.12%) |
Jun 19, 2019 | 3.340 | 3.340 | 3.190 | 3.200 | 509,750 | -0.15(-4.48%) |
Jun 18, 2019 | 3.340 | 3.440 | 3.340 | 3.350 | 589,479 | +0.07(+2.13%) |
Jun 17, 2019 | 3.260 | 3.310 | 3.150 | 3.280 | 558,888 | -0.03(-0.91%) |
Jun 14, 2019 | 3.420 | 3.480 | 3.260 | 3.310 | 645,200 | -0.12(-3.50%) |
Jun 13, 2019 | 3.410 | 3.540 | 3.310 | 3.430 | 919,363 | +0.09(+2.69%) |
Jun 12, 2019 | 3.550 | 3.620 | 3.330 | 3.340 | 654,969 | -0.25(-6.96%) |
Jun 11, 2019 | 3.780 | 3.861 | 3.560 | 3.590 | 679,595 | -0.18(-4.77%) |
Jun 10, 2019 | 3.890 | 3.940 | 3.735 | 3.770 | 740,546 | -0.05(-1.31%) |
Jun 07, 2019 | 3.770 | 3.830 | 3.650 | 3.820 | 681,900 | +0.09(+2.41%) |
Jun 06, 2019 | 3.900 | 3.940 | 3.550 | 3.730 | 873,140 | -0.06(-1.58%) |
Jun 05, 2019 | 3.830 | 3.870 | 3.620 | 3.790 | 1,113,788 | -0.01(-0.26%) |
Jun 04, 2019 | 3.760 | 3.880 | 3.730 | 3.800 | 566,582 | +0.06(+1.60%) |
Jun 03, 2019 | 3.550 | 3.760 | 3.540 | 3.740 | 1,064,788 | +0.20(+5.65%) |
May 31, 2019 | 3.620 | 3.745 | 3.520 | 3.540 | 1,177,300 | -0.11(-3.01%) |
May 30, 2019 | 3.600 | 3.925 | 3.580 | 3.650 | 866,534 | +0.05(+1.39%) |
May 29, 2019 | 3.660 | 3.710 | 3.530 | 3.600 | 768,351 | -0.12(-3.23%) |
May 28, 2019 | 3.900 | 3.960 | 3.690 | 3.720 | 712,434 | -0.07(-1.85%) |
May 24, 2019 | 4.030 | 4.040 | 3.740 | 3.790 | 846,400 | -0.03(-0.79%) |
May 23, 2019 | 4.100 | 4.160 | 3.750 | 3.820 | 1,010,760 | -0.35(-8.39%) |
May 22, 2019 | 4.270 | 4.350 | 4.080 | 4.170 | 690,362 | -0.15(-3.47%) |
May 21, 2019 | 4.470 | 4.470 | 4.290 | 4.320 | 574,498 | -0.07(-1.59%) |
May 20, 2019 | 4.370 | 4.550 | 4.350 | 4.390 | 461,384 | -0.02(-0.45%) |
May 17, 2019 | 4.600 | 4.620 | 4.240 | 4.410 | 856,400 | -0.22(-4.75%) |
May 16, 2019 | 4.700 | 4.760 | 4.620 | 4.630 | 383,865 | -0.03(-0.64%) |
May 15, 2019 | 4.650 | 4.820 | 4.510 | 4.660 | 867,077 | +0.01(+0.22%) |
May 14, 2019 | 4.550 | 4.680 | 4.470 | 4.650 | 517,422 | +0.12(+2.65%) |
May 13, 2019 | 4.760 | 4.760 | 4.510 | 4.530 | 691,003 | -0.18(-3.82%) |
May 10, 2019 | 4.560 | 4.755 | 4.350 | 4.710 | 1,077,800 | +0.23(+5.13%) |
May 09, 2019 | 5.370 | 5.540 | 4.430 | 4.480 | 1,460,686 | -0.45(-9.13%) |
May 08, 2019 | 4.870 | 5.110 | 4.830 | 4.930 | 718,127 | +0.05(+1.02%) |
May 07, 2019 | 4.960 | 4.960 | 4.800 | 4.880 | 403,512 | -0.08(-1.61%) |
May 06, 2019 | 4.710 | 5.010 | 4.710 | 4.960 | 628,781 | +0.17(+3.55%) |
May 03, 2019 | 4.940 | 5.020 | 4.740 | 4.790 | 606,600 | -0.08(-1.64%) |
May 02, 2019 | 5.000 | 5.055 | 4.820 | 4.870 | 515,776 | -0.18(-3.56%) |
May 01, 2019 | 5.200 | 5.269 | 5.030 | 5.050 | 851,713 | -0.13(-2.51%) |
Apr 30, 2019 | 5.270 | 5.340 | 5.050 | 5.180 | 541,527 | +0.03(+0.58%) |
Apr 29, 2019 | 5.170 | 5.280 | 5.070 | 5.150 | 373,219 | -0.01(-0.19%) |
Apr 26, 2019 | 5.150 | 5.200 | 4.950 | 5.160 | 423,300 | -0.04(-0.77%) |
Apr 25, 2019 | 5.290 | 5.360 | 5.090 | 5.200 | 241,105 | -0.10(-1.89%) |
Apr 24, 2019 | 5.500 | 5.570 | 5.280 | 5.300 | 281,399 | -0.19(-3.46%) |
Apr 23, 2019 | 5.400 | 5.580 | 5.350 | 5.490 | 1,063,594 | +0.04(+0.73%) |
Apr 22, 2019 | 5.450 | 5.470 | 5.280 | 5.450 | 598,250 | +0.19(+3.61%) |
Apr 18, 2019 | 5.310 | 5.450 | 5.230 | 5.260 | 319,000 | -0.04(-0.75%) |
Apr 17, 2019 | 5.270 | 5.360 | 5.230 | 5.300 | 407,816 | +0.04(+0.76%) |
Apr 16, 2019 | 5.370 | 5.380 | 5.220 | 5.260 | 386,971 | -0.11(-2.05%) |
Apr 15, 2019 | 5.460 | 5.520 | 5.350 | 5.370 | 800,996 | -0.08(-1.47%) |
Apr 12, 2019 | 5.730 | 5.800 | 5.400 | 5.450 | 453,400 | +0.00(+0.00%) |
Apr 11, 2019 | 5.620 | 5.690 | 5.430 | 5.450 | 296,855 | -0.23(-4.05%) |
Apr 10, 2019 | 5.720 | 5.785 | 5.655 | 5.680 | 353,101 | +0.02(+0.35%) |
Apr 09, 2019 | 5.800 | 5.940 | 5.650 | 5.660 | 302,888 | -0.20(-3.41%) |
Apr 08, 2019 | 5.820 | 5.950 | 5.700 | 5.860 | 319,424 | +0.05(+0.86%) |
Apr 05, 2019 | 5.740 | 5.850 | 5.655 | 5.810 | 509,200 | +0.11(+1.93%) |
Apr 04, 2019 | 5.430 | 5.720 | 5.420 | 5.700 | 458,380 | +0.18(+3.26%) |
Apr 03, 2019 | 5.780 | 5.890 | 5.450 | 5.520 | 561,270 | -0.28(-4.83%) |
Apr 02, 2019 | 5.770 | 5.860 | 5.670 | 5.800 | 495,521 | +0.04(+0.69%) |
Apr 01, 2019 | 5.930 | 5.970 | 5.720 | 5.760 | 254,443 | -0.11(-1.87%) |
Mar 29, 2019 | 5.950 | 6.000 | 5.760 | 5.870 | 514,200 | -0.04(-0.68%) |
Mar 28, 2019 | 5.910 | 6.040 | 5.800 | 5.910 | 281,406 | -0.07(-1.17%) |
Mar 27, 2019 | 5.930 | 5.990 | 5.850 | 5.980 | 332,663 | +0.09(+1.53%) |
Mar 26, 2019 | 5.860 | 6.020 | 5.840 | 5.890 | 527,965 | +0.11(+1.90%) |
Mar 25, 2019 | 5.880 | 5.950 | 5.623 | 5.780 | 467,027 | -0.18(-3.02%) |
Mar 22, 2019 | 5.960 | 6.040 | 5.860 | 5.960 | 762,500 | -0.02(-0.33%) |
Mar 21, 2019 | 6.000 | 6.090 | 5.960 | 5.980 | 868,634 | -0.01(-0.17%) |
Mar 20, 2019 | 5.750 | 6.000 | 5.750 | 5.990 | 839,914 | +0.23(+3.99%) |
Mar 19, 2019 | 6.250 | 6.260 | 5.750 | 5.760 | 724,689 | -0.45(-7.25%) |
Mar 18, 2019 | 5.910 | 6.250 | 5.910 | 6.210 | 1,058,555 | +0.25(+4.19%) |
Mar 15, 2019 | 5.850 | 6.030 | 5.780 | 5.960 | 2,771,900 | +0.04(+0.68%) |
Mar 14, 2019 | 6.000 | 6.080 | 5.890 | 5.920 | 336,131 | -0.08(-1.33%) |
Mar 13, 2019 | 6.100 | 6.140 | 5.940 | 6.000 | 560,888 | -0.01(-0.17%) |
Mar 12, 2019 | 5.970 | 6.055 | 5.750 | 6.010 | 560,692 | +0.09(+1.52%) |
Mar 11, 2019 | 6.050 | 6.060 | 5.820 | 5.920 | 602,542 | -0.03(-0.50%) |
Mar 08, 2019 | 5.860 | 6.000 | 5.700 | 5.950 | 576,900 | -0.09(-1.49%) |
Mar 07, 2019 | 6.160 | 6.280 | 6.020 | 6.040 | 501,113 | -0.14(-2.27%) |
Mar 06, 2019 | 6.520 | 6.520 | 6.160 | 6.180 | 674,461 | -0.33(-5.07%) |
Mar 05, 2019 | 6.340 | 6.595 | 6.235 | 6.510 | 494,442 | +0.21(+3.33%) |
Mar 04, 2019 | 6.370 | 6.440 | 6.070 | 6.300 | 499,547 | -0.03(-0.47%) |
Mar 01, 2019 | 6.240 | 6.350 | 6.000 | 6.330 | 715,400 | +0.16(+2.59%) |
Feb 28, 2019 | 6.100 | 6.180 | 5.840 | 6.170 | 569,249 | +0.07(+1.15%) |
Feb 27, 2019 | 6.300 | 6.459 | 5.965 | 6.100 | 727,518 | -0.04(-0.65%) |
Feb 26, 2019 | 6.210 | 6.300 | 6.120 | 6.140 | 378,943 | -0.05(-0.81%) |
Feb 25, 2019 | 6.200 | 6.280 | 6.090 | 6.190 | 330,324 | -0.02(-0.32%) |
Feb 22, 2019 | 6.180 | 6.330 | 6.070 | 6.210 | 527,100 | +0.09(+1.47%) |
Feb 21, 2019 | 6.260 | 6.340 | 6.080 | 6.120 | 510,952 | -0.22(-3.47%) |
Feb 20, 2019 | 6.070 | 6.380 | 6.070 | 6.340 | 382,470 | +0.20(+3.26%) |
Feb 19, 2019 | 6.310 | 6.390 | 6.030 | 6.140 | 431,501 | -0.15(-2.38%) |
Feb 15, 2019 | 6.140 | 6.380 | 6.070 | 6.290 | 384,600 | +0.22(+3.62%) |
Feb 14, 2019 | 6.010 | 6.120 | 5.960 | 6.070 | 367,503 | +0.05(+0.83%) |
Feb 13, 2019 | 5.960 | 6.110 | 5.840 | 6.020 | 477,022 | +0.19(+3.26%) |
Feb 12, 2019 | 5.910 | 6.049 | 5.800 | 5.830 | 319,560 | +0.04(+0.69%) |
Feb 11, 2019 | 5.590 | 5.820 | 5.520 | 5.790 | 398,865 | +0.12(+2.12%) |
Feb 08, 2019 | 5.710 | 5.780 | 5.440 | 5.670 | 800,400 | -0.03(-0.53%) |
Feb 07, 2019 | 5.860 | 5.860 | 5.530 | 5.700 | 532,871 | -0.23(-3.88%) |
Feb 06, 2019 | 5.790 | 6.010 | 5.780 | 5.930 | 340,433 | +0.13(+2.24%) |
Feb 05, 2019 | 5.970 | 6.080 | 5.800 | 5.800 | 452,795 | -0.20(-3.33%) |
Feb 04, 2019 | 5.850 | 6.040 | 5.810 | 6.000 | 364,004 | +0.12(+2.04%) |
Feb 01, 2019 | 5.940 | 6.090 | 5.840 | 5.880 | 417,100 | +0.00(+0.00%) |
Jan 31, 2019 | 6.100 | 6.160 | 5.800 | 5.880 | 570,750 | -0.10(-1.67%) |
Jan 30, 2019 | 5.620 | 6.000 | 5.490 | 5.980 | 785,190 | +0.43(+7.75%) |
Jan 29, 2019 | 5.580 | 5.650 | 5.470 | 5.550 | 320,155 | -0.06(-1.07%) |
Jan 28, 2019 | 5.550 | 5.830 | 5.520 | 5.610 | 425,369 | -0.16(-2.77%) |
Jan 25, 2019 | 5.400 | 5.790 | 5.380 | 5.770 | 636,300 | +0.36(+6.65%) |
Jan 24, 2019 | 5.370 | 5.450 | 5.280 | 5.410 | 403,465 | +0.02(+0.37%) |
Jan 23, 2019 | 5.630 | 5.802 | 5.260 | 5.390 | 500,087 | -0.13(-2.36%) |
Jan 22, 2019 | 5.980 | 6.000 | 5.440 | 5.520 | 466,412 | -0.53(-8.76%) |
Jan 18, 2019 | 6.080 | 6.155 | 6.000 | 6.050 | 363,000 | +0.04(+0.67%) |
Jan 17, 2019 | 6.090 | 6.210 | 5.960 | 6.010 | 490,429 | -0.16(-2.59%) |
Jan 16, 2019 | 6.140 | 6.250 | 6.040 | 6.170 | 515,174 | +0.02(+0.33%) |
Jan 15, 2019 | 6.190 | 6.220 | 6.040 | 6.150 | 600,224 | +0.04(+0.65%) |
Jan 14, 2019 | 6.190 | 6.290 | 6.040 | 6.110 | 372,265 | -0.09(-1.45%) |
Jan 11, 2019 | 6.070 | 6.330 | 6.010 | 6.200 | 527,100 | +0.01(+0.16%) |
Jan 10, 2019 | 5.870 | 6.205 | 5.780 | 6.190 | 419,900 | +0.21(+3.51%) |
Jan 09, 2019 | 5.990 | 6.020 | 5.830 | 5.980 | 417,492 | +0.13(+2.22%) |
Jan 08, 2019 | 6.060 | 6.190 | 5.770 | 5.850 | 790,691 | -0.07(-1.18%) |
Jan 07, 2019 | 5.730 | 6.050 | 5.600 | 5.920 | 839,145 | +0.27(+4.78%) |
Jan 04, 2019 | 5.560 | 5.655 | 5.230 | 5.650 | 1,013,900 | +0.40(+7.62%) |
Jan 03, 2019 | 5.160 | 5.400 | 5.080 | 5.250 | 439,034 | +0.07(+1.35%) |
Jan 02, 2019 | 5.000 | 5.300 | 4.900 | 5.180 | 638,334 | +0.10(+1.97%) |
Dec 31, 2018 | 5.280 | 5.340 | 5.010 | 5.080 | 914,300 | -0.13(-2.50%) |
Dec 28, 2018 | 4.920 | 5.300 | 4.770 | 5.210 | 1,133,600 | +0.32(+6.54%) |
Dec 27, 2018 | 4.770 | 4.985 | 4.560 | 4.890 | 994,272 | +0.11(+2.30%) |
Dec 26, 2018 | 4.270 | 4.790 | 4.130 | 4.780 | 1,102,626 | +0.61(+14.63%) |
Dec 24, 2018 | 4.180 | 4.240 | 4.010 | 4.170 | 806,900 | -0.10(-2.34%) |
Dec 21, 2018 | 4.430 | 4.620 | 4.180 | 4.270 | 2,450,300 | -0.25(-5.53%) |
Dec 20, 2018 | 4.690 | 4.900 | 4.510 | 4.520 | 946,937 | -0.19(-4.03%) |
Dec 19, 2018 | 5.070 | 5.270 | 4.620 | 4.710 | 1,098,422 | -0.44(-8.54%) |
Dec 18, 2018 | 5.230 | 5.420 | 5.010 | 5.150 | 1,471,538 | -0.03(-0.58%) |
Dec 17, 2018 | 5.480 | 5.680 | 5.130 | 5.180 | 1,471,959 | -0.29(-5.30%) |
Dec 14, 2018 | 5.750 | 5.950 | 5.450 | 5.470 | 759,000 | -0.33(-5.69%) |
Dec 13, 2018 | 6.250 | 6.250 | 5.690 | 5.800 | 1,174,540 | -0.45(-7.20%) |
Dec 12, 2018 | 6.100 | 6.425 | 5.950 | 6.250 | 1,768,127 | +0.24(+3.99%) |
Dec 11, 2018 | 6.540 | 6.770 | 5.950 | 6.010 | 777,250 | -0.43(-6.68%) |
Dec 10, 2018 | 6.930 | 7.030 | 6.250 | 6.440 | 779,565 | -0.58(-8.26%) |
Dec 07, 2018 | 7.100 | 7.400 | 6.990 | 7.020 | 1,009,500 | +0.12(+1.74%) |
Dec 06, 2018 | 6.930 | 6.980 | 6.560 | 6.900 | 1,128,998 | -0.22(-3.09%) |
Dec 04, 2018 | 7.510 | 7.510 | 7.050 | 7.120 | 411,900 | -0.34(-4.56%) |
Dec 03, 2018 | 7.150 | 7.530 | 7.090 | 7.460 | 540,765 | +0.47(+6.72%) |
Nov 30, 2018 | 7.320 | 7.400 | 6.960 | 6.990 | 535,200 | -0.37(-5.03%) |
Nov 29, 2018 | 7.290 | 7.560 | 7.170 | 7.360 | 528,768 | +0.17(+2.36%) |
Nov 28, 2018 | 7.340 | 7.430 | 6.970 | 7.190 | 619,338 | -0.18(-2.44%) |
Nov 27, 2018 | 7.610 | 7.700 | 7.150 | 7.370 | 536,574 | -0.25(-3.28%) |
Nov 26, 2018 | 7.520 | 7.760 | 7.410 | 7.620 | 562,542 | +0.18(+2.42%) |
Nov 23, 2018 | 7.340 | 7.570 | 7.010 | 7.440 | 265,400 | -0.10(-1.33%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.80%) | |
Nov 20, 2018 | 7.600 | 7.740 | 7.380 | 7.480 | 1,081,384 | -0.21(-2.73%) |
Nov 19, 2018 | 7.290 | 7.760 | 7.070 | 7.690 | 1,321,005 | +0.40(+5.49%) |
Nov 16, 2018 | 7.360 | 7.530 | 7.100 | 7.290 | 565,200 | -0.05(-0.68%) |
Nov 15, 2018 | 7.150 | 7.350 | 7.110 | 7.340 | 474,426 | +0.16(+2.23%) |
Nov 14, 2018 | 7.320 | 7.390 | 7.150 | 7.180 | 613,823 | +0.07(+0.98%) |
Nov 13, 2018 | 7.250 | 7.410 | 7.010 | 7.110 | 559,888 | -0.19(-2.60%) |
Nov 12, 2018 | 7.750 | 7.760 | 7.280 | 7.300 | 490,107 | -0.39(-5.07%) |
Nov 09, 2018 | 7.650 | 7.700 | 7.240 | 7.690 | 647,400 | -0.13(-1.66%) |
Nov 08, 2018 | 7.590 | 7.960 | 7.410 | 7.820 | 840,786 | +0.10(+1.30%) |
Nov 07, 2018 | 7.680 | 8.230 | 7.270 | 7.720 | 813,150 | +0.32(+4.32%) |
Nov 06, 2018 | 7.550 | 7.620 | 7.170 | 7.400 | 880,171 | -0.17(-2.25%) |
Nov 05, 2018 | 7.520 | 7.620 | 7.230 | 7.570 | 523,830 | +0.22(+2.99%) |
Nov 02, 2018 | 7.650 | 7.680 | 7.300 | 7.350 | 463,200 | -0.20(-2.65%) |
Nov 01, 2018 | 7.220 | 7.610 | 7.070 | 7.550 | 1,162,815 | +0.42(+5.89%) |
Oct 31, 2018 | 7.330 | 7.350 | 7.000 | 7.130 | 832,735 | -0.10(-1.38%) |
Oct 30, 2018 | 6.970 | 7.250 | 6.850 | 7.230 | 554,854 | +0.23(+3.29%) |
Oct 29, 2018 | 7.340 | 7.520 | 6.750 | 7.000 | 1,052,750 | -0.45(-6.04%) |
Oct 26, 2018 | 7.750 | 7.850 | 7.330 | 7.450 | 966,500 | -0.42(-5.34%) |
Oct 25, 2018 | 7.540 | 7.990 | 7.520 | 7.870 | 667,214 | +0.42(+5.64%) |
Oct 24, 2018 | 7.560 | 7.870 | 7.450 | 7.450 | 1,186,620 | +0.02(+0.27%) |
Oct 23, 2018 | 7.740 | 7.800 | 7.310 | 7.430 | 753,126 | -0.50(-6.31%) |
Oct 22, 2018 | 8.140 | 8.140 | 7.870 | 7.930 | 701,922 | -0.16(-1.98%) |
Oct 19, 2018 | 8.100 | 8.350 | 8.080 | 8.090 | 835,700 | -0.03(-0.37%) |
Oct 18, 2018 | 7.930 | 8.130 | 7.930 | 8.120 | 452,491 | -0.13(-1.58%) |
Oct 17, 2018 | 8.200 | 8.270 | 7.930 | 8.250 | 796,321 | +0.00(+0.00%) |
Oct 16, 2018 | 8.470 | 8.510 | 8.200 | 8.250 | 451,393 | -0.17(-2.02%) |
Oct 15, 2018 | 8.270 | 8.560 | 8.140 | 8.420 | 494,028 | +0.28(+3.44%) |
Oct 12, 2018 | 8.140 | 8.260 | 7.930 | 8.140 | 552,400 | +0.14(+1.75%) |
Oct 11, 2018 | 7.590 | 8.090 | 7.558 | 8.000 | 707,027 | +0.26(+3.36%) |
Oct 10, 2018 | 8.540 | 8.540 | 7.610 | 7.740 | 1,157,507 | -0.77(-9.05%) |
Oct 09, 2018 | 8.310 | 8.690 | 8.310 | 8.510 | 1,052,668 | +0.18(+2.16%) |
Oct 08, 2018 | 8.000 | 8.340 | 8.000 | 8.330 | 771,041 | +0.14(+1.71%) |
Oct 05, 2018 | 8.080 | 8.240 | 7.920 | 8.190 | 913,300 | +0.05(+0.61%) |
Oct 04, 2018 | 8.000 | 8.310 | 7.800 | 8.140 | 2,325,299 | +0.14(+1.75%) |
Oct 03, 2018 | 9.020 | 9.250 | 7.880 | 8.000 | 4,609,787 | -0.72(-8.26%) |
Oct 02, 2018 | 9.270 | 10.19 | 8.120 | 8.720 | 4,178,509 | -1.93(-18.12%) |
Oct 01, 2018 | 10.00 | 10.76 | 9.960 | 10.65 | 1,169,952 | +0.74(+7.47%) |
Sep 28, 2018 | 9.810 | 9.960 | 9.790 | 9.910 | 749,900 | +0.05(+0.51%) |
Sep 27, 2018 | 10.12 | 10.23 | 9.760 | 9.860 | 682,679 | -0.15(-1.50%) |
Sep 26, 2018 | 10.47 | 10.52 | 9.980 | 10.01 | 681,712 | -0.47(-4.48%) |
Sep 25, 2018 | 11.13 | 11.23 | 10.45 | 10.48 | 535,485 | -0.61(-5.50%) |
Sep 24, 2018 | 11.23 | 11.44 | 11.06 | 11.09 | 715,296 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.35 | 10.86 | 11.09 | 1,192,700 | -0.01(-0.09%) |
Sep 20, 2018 | 11.73 | 11.79 | 11.09 | 11.10 | 564,182 | -0.44(-3.81%) |
Sep 19, 2018 | 11.33 | 11.73 | 11.33 | 11.54 | 437,290 | +0.13(+1.14%) |
Sep 18, 2018 | 11.22 | 11.47 | 11.10 | 11.41 | 408,377 | +0.20(+1.78%) |
Sep 17, 2018 | 11.27 | 11.35 | 11.01 | 11.21 | 374,833 | -0.06(-0.53%) |
Sep 14, 2018 | 11.20 | 11.38 | 11.06 | 11.27 | 414,500 | +0.08(+0.71%) |
Sep 13, 2018 | 11.47 | 11.80 | 11.06 | 11.19 | 356,446 | -0.32(-2.78%) |
Sep 12, 2018 | 11.30 | 11.57 | 11.10 | 11.51 | 557,668 | +0.28(+2.49%) |
Sep 11, 2018 | 10.88 | 11.25 | 10.88 | 11.23 | 484,607 | +0.25(+2.28%) |
Sep 10, 2018 | 10.54 | 11.01 | 10.49 | 10.98 | 324,413 | +0.54(+5.17%) |
Sep 07, 2018 | 10.45 | 10.50 | 10.11 | 10.44 | 494,700 | -0.12(-1.14%) |
Sep 06, 2018 | 11.28 | 11.37 | 10.55 | 10.56 | 502,544 | -0.78(-6.88%) |
Sep 05, 2018 | 11.39 | 11.45 | 11.02 | 11.34 | 406,296 | -0.09(-0.79%) |
Sep 04, 2018 | 11.83 | 11.85 | 11.34 | 11.43 | 260,678 | -0.37(-3.14%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Aug 30, 2018 | 11.38 | 11.97 | 11.18 | 11.85 | 387,166 | +0.44(+3.86%) |
Aug 29, 2018 | 11.33 | 11.54 | 10.94 | 11.41 | 653,735 | +0.25(+2.24%) |
Aug 28, 2018 | 11.56 | 11.67 | 11.12 | 11.16 | 502,402 | -0.30(-2.62%) |
Aug 27, 2018 | 12.07 | 12.27 | 11.45 | 11.46 | 436,576 | -0.61(-5.05%) |
Aug 24, 2018 | 12.11 | 12.25 | 12.02 | 12.07 | 429,400 | +0.08(+0.67%) |
Aug 23, 2018 | 12.23 | 12.23 | 11.97 | 11.99 | 433,614 | -0.27(-2.20%) |
Aug 22, 2018 | 12.17 | 12.31 | 12.08 | 12.26 | 437,071 | +0.20(+1.66%) |
Aug 21, 2018 | 11.89 | 12.11 | 11.85 | 12.06 | 311,113 | +0.22(+1.86%) |
Aug 20, 2018 | 12.09 | 12.11 | 11.78 | 11.84 | 298,938 | -0.17(-1.42%) |
Aug 17, 2018 | 12.04 | 12.18 | 11.85 | 12.01 | 240,300 | -0.04(-0.33%) |
Aug 16, 2018 | 11.80 | 12.10 | 11.76 | 12.05 | 380,160 | +0.30(+2.55%) |
Aug 15, 2018 | 11.67 | 11.93 | 11.26 | 11.75 | 556,674 | -0.26(-2.16%) |
Aug 14, 2018 | 11.79 | 12.08 | 11.79 | 12.01 | 343,516 | +0.32(+2.74%) |
Aug 13, 2018 | 12.14 | 12.30 | 11.68 | 11.69 | 349,096 | -0.45(-3.71%) |
Aug 10, 2018 | 11.93 | 12.28 | 11.78 | 12.14 | 477,500 | +0.25(+2.10%) |
Aug 09, 2018 | 11.40 | 11.98 | 11.11 | 11.89 | 613,830 | +0.53(+4.67%) |
Aug 08, 2018 | 11.64 | 11.66 | 11.28 | 11.36 | 400,464 | -0.33(-2.82%) |
Aug 07, 2018 | 12.06 | 12.25 | 11.69 | 11.69 | 291,385 | -0.29(-2.42%) |
Aug 06, 2018 | 11.90 | 12.19 | 11.75 | 11.98 | 195,717 | +0.14(+1.18%) |
Aug 03, 2018 | 12.07 | 12.18 | 11.71 | 11.84 | 407,900 | -0.17(-1.42%) |
Aug 02, 2018 | 12.05 | 12.36 | 11.95 | 12.01 | 346,285 | -0.17(-1.40%) |