Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.220 | 4.220 | 4.030 | 4.140 | 773,500 | -0.08(-1.90%) |
Aug 29, 2019 | 4.090 | 4.300 | 3.980 | 4.220 | 920,900 | +0.13(+3.18%) |
Aug 28, 2019 | 4.130 | 4.170 | 3.960 | 4.090 | 783,716 | -0.06(-1.45%) |
Aug 27, 2019 | 4.310 | 4.380 | 4.060 | 4.150 | 1,106,043 | -0.15(-3.49%) |
Aug 26, 2019 | 4.490 | 4.490 | 4.070 | 4.300 | 1,295,603 | -0.02(-0.46%) |
Aug 23, 2019 | 4.700 | 4.820 | 4.250 | 4.320 | 3,198,500 | -0.13(-2.92%) |
Aug 22, 2019 | 4.570 | 4.720 | 4.440 | 4.450 | 1,389,342 | -0.06(-1.33%) |
Aug 21, 2019 | 4.390 | 4.560 | 4.360 | 4.510 | 1,227,875 | +0.14(+3.20%) |
Aug 20, 2019 | 4.290 | 4.590 | 4.200 | 4.370 | 1,550,660 | +0.04(+0.92%) |
Aug 19, 2019 | 4.040 | 4.370 | 4.010 | 4.330 | 2,112,710 | +0.34(+8.52%) |
Aug 16, 2019 | 3.940 | 4.080 | 3.860 | 3.990 | 1,310,700 | +0.08(+2.05%) |
Aug 15, 2019 | 3.730 | 4.050 | 3.580 | 3.910 | 2,481,369 | +0.16(+4.27%) |
Aug 14, 2019 | 3.450 | 3.830 | 3.270 | 3.750 | 2,298,538 | +0.24(+6.84%) |
Aug 13, 2019 | 3.580 | 3.600 | 3.340 | 3.510 | 2,516,784 | +0.15(+4.46%) |
Aug 12, 2019 | 3.390 | 3.580 | 3.220 | 3.360 | 2,308,546 | -0.02(-0.59%) |
Aug 09, 2019 | 3.100 | 3.510 | 3.000 | 3.380 | 3,650,300 | +0.35(+11.55%) |
Aug 08, 2019 | 2.780 | 3.190 | 2.760 | 3.030 | 4,417,746 | +0.04(+1.34%) |
Aug 07, 2019 | 2.880 | 3.030 | 2.830 | 2.990 | 1,052,068 | +0.11(+3.82%) |
Aug 06, 2019 | 2.890 | 2.930 | 2.790 | 2.880 | 1,100,420 | +0.00(+0.00%) |
Aug 05, 2019 | 2.720 | 2.980 | 2.670 | 2.880 | 1,834,518 | +0.12(+4.35%) |
Aug 02, 2019 | 2.830 | 2.880 | 2.660 | 2.760 | 1,679,900 | -0.03(-1.08%) |
Aug 01, 2019 | 2.760 | 2.850 | 2.680 | 2.790 | 1,262,286 | +0.03(+1.09%) |
Jul 31, 2019 | 2.700 | 2.920 | 2.690 | 2.760 | 1,286,353 | +0.01(+0.36%) |
Jul 30, 2019 | 2.660 | 2.750 | 2.600 | 2.750 | 1,278,691 | +0.03(+1.10%) |
Jul 29, 2019 | 2.800 | 2.840 | 2.595 | 2.720 | 1,306,574 | -0.08(-2.86%) |
Jul 26, 2019 | 2.890 | 2.900 | 2.660 | 2.800 | 2,403,500 | -0.07(-2.44%) |
Jul 25, 2019 | 3.130 | 3.200 | 2.840 | 2.870 | 1,822,615 | -0.23(-7.42%) |
Jul 24, 2019 | 3.200 | 3.200 | 2.920 | 3.100 | 3,892,107 | -0.12(-3.73%) |
Jul 23, 2019 | 3.360 | 3.390 | 3.125 | 3.220 | 1,960,814 | -0.13(-3.88%) |
Jul 22, 2019 | 3.650 | 3.700 | 3.270 | 3.350 | 2,005,146 | -0.31(-8.47%) |
Jul 19, 2019 | 3.660 | 3.700 | 3.560 | 3.660 | 573,900 | +0.00(+0.00%) |
Jul 18, 2019 | 3.800 | 3.810 | 3.400 | 3.660 | 2,039,653 | -0.13(-3.43%) |
Jul 17, 2019 | 3.860 | 3.880 | 3.760 | 3.790 | 803,285 | -0.09(-2.32%) |
Jul 16, 2019 | 4.030 | 4.030 | 3.860 | 3.880 | 928,312 | -0.16(-3.96%) |
Jul 15, 2019 | 4.050 | 4.120 | 3.920 | 4.040 | 1,082,324 | +0.01(+0.25%) |
Jul 12, 2019 | 3.790 | 4.040 | 3.605 | 4.030 | 1,991,400 | +0.25(+6.61%) |
Jul 11, 2019 | 4.220 | 4.240 | 3.700 | 3.780 | 2,853,278 | -0.03(-0.79%) |
Jul 10, 2019 | 3.790 | 3.830 | 3.630 | 3.810 | 2,261,071 | +0.02(+0.53%) |
Jul 09, 2019 | 3.850 | 3.880 | 3.770 | 3.790 | 785,901 | -0.12(-3.07%) |
Jul 08, 2019 | 3.940 | 4.060 | 3.840 | 3.910 | 995,583 | -0.08(-2.01%) |
Jul 05, 2019 | 4.550 | 4.630 | 3.960 | 3.990 | 1,848,700 | -0.38(-8.70%) |
Jul 03, 2019 | 3.990 | 4.420 | 3.870 | 4.370 | 2,411,800 | +0.44(+11.20%) |
Jul 02, 2019 | 3.980 | 4.020 | 3.850 | 3.930 | 1,495,741 | -0.09(-2.24%) |
Jul 01, 2019 | 4.100 | 4.150 | 3.920 | 4.020 | 867,451 | +0.03(+0.75%) |
Jun 28, 2019 | 3.900 | 4.040 | 3.850 | 3.990 | 1,456,900 | +0.13(+3.37%) |
Jun 27, 2019 | 3.800 | 3.870 | 3.770 | 3.860 | 608,464 | +0.08(+2.12%) |
Jun 26, 2019 | 3.680 | 3.870 | 3.640 | 3.780 | 753,395 | +0.13(+3.56%) |
Jun 25, 2019 | 3.810 | 3.850 | 3.630 | 3.650 | 1,037,409 | -0.15(-3.95%) |
Jun 24, 2019 | 4.000 | 4.000 | 3.790 | 3.800 | 1,120,813 | -0.11(-2.81%) |
Jun 21, 2019 | 3.990 | 4.010 | 3.740 | 3.910 | 5,208,900 | -0.05(-1.26%) |
Jun 20, 2019 | 4.040 | 4.100 | 3.930 | 3.960 | 935,012 | -0.02(-0.50%) |
Jun 19, 2019 | 3.980 | 4.220 | 3.930 | 3.980 | 1,663,179 | +0.01(+0.25%) |
Jun 18, 2019 | 4.110 | 4.200 | 3.945 | 3.970 | 1,357,674 | -0.13(-3.17%) |
Jun 17, 2019 | 3.840 | 4.250 | 3.830 | 4.100 | 1,927,329 | +0.29(+7.61%) |
Jun 14, 2019 | 3.810 | 3.930 | 3.800 | 3.810 | 1,320,100 | -0.02(-0.52%) |
Jun 13, 2019 | 3.720 | 3.865 | 3.678 | 3.830 | 1,320,210 | +0.11(+2.96%) |
Jun 12, 2019 | 3.720 | 3.800 | 3.570 | 3.720 | 1,361,841 | +0.00(+0.00%) |
Jun 11, 2019 | 4.000 | 4.010 | 3.700 | 3.720 | 1,325,379 | -0.25(-6.30%) |
Jun 10, 2019 | 4.170 | 4.290 | 3.950 | 3.970 | 922,178 | -0.18(-4.34%) |
Jun 07, 2019 | 4.190 | 4.280 | 3.930 | 4.150 | 2,251,300 | -0.05(-1.19%) |
Jun 06, 2019 | 4.400 | 4.720 | 4.150 | 4.200 | 1,972,563 | -0.18(-4.11%) |
Jun 05, 2019 | 4.780 | 4.780 | 4.340 | 4.380 | 1,348,944 | -0.36(-7.59%) |
Jun 04, 2019 | 4.700 | 4.740 | 4.330 | 4.740 | 1,182,115 | +0.07(+1.50%) |
Jun 03, 2019 | 4.840 | 4.900 | 4.450 | 4.670 | 1,900,460 | -0.15(-3.11%) |
May 31, 2019 | 4.840 | 4.920 | 4.690 | 4.820 | 1,107,100 | -0.15(-3.02%) |
May 30, 2019 | 5.200 | 5.270 | 4.900 | 4.970 | 1,622,147 | -0.32(-6.05%) |
May 29, 2019 | 5.400 | 5.620 | 5.180 | 5.290 | 1,627,785 | -0.14(-2.58%) |
May 28, 2019 | 5.750 | 5.930 | 5.320 | 5.430 | 2,100,080 | -0.35(-6.06%) |
May 24, 2019 | 6.440 | 6.920 | 5.120 | 5.780 | 5,270,300 | -0.57(-8.98%) |
May 23, 2019 | 6.270 | 6.400 | 6.190 | 6.350 | 891,066 | -0.01(-0.16%) |
May 22, 2019 | 6.520 | 6.620 | 6.300 | 6.360 | 611,206 | -0.19(-2.90%) |
May 21, 2019 | 6.090 | 6.630 | 6.060 | 6.550 | 1,086,311 | +0.52(+8.62%) |
May 20, 2019 | 6.300 | 6.410 | 5.890 | 6.030 | 1,155,223 | -0.27(-4.29%) |
May 17, 2019 | 6.610 | 6.610 | 6.280 | 6.300 | 925,000 | -0.39(-5.83%) |
May 16, 2019 | 6.650 | 6.950 | 6.650 | 6.690 | 773,704 | +0.06(+0.90%) |
May 15, 2019 | 6.670 | 6.700 | 6.420 | 6.630 | 668,147 | -0.13(-1.92%) |
May 14, 2019 | 7.060 | 7.160 | 6.540 | 6.760 | 1,237,550 | -0.23(-3.29%) |
May 13, 2019 | 7.650 | 7.710 | 6.970 | 6.990 | 1,252,452 | -0.90(-11.41%) |
May 10, 2019 | 7.680 | 8.190 | 7.550 | 7.890 | 2,017,800 | +0.20(+2.60%) |
May 09, 2019 | 7.500 | 7.900 | 6.940 | 7.690 | 2,157,497 | +1.16(+17.76%) |
May 08, 2019 | 6.600 | 6.680 | 6.420 | 6.530 | 795,427 | +0.02(+0.31%) |
May 07, 2019 | 6.960 | 7.120 | 6.430 | 6.510 | 1,060,857 | -0.58(-8.18%) |
May 06, 2019 | 6.860 | 7.170 | 6.810 | 7.090 | 685,564 | +0.13(+1.87%) |
May 03, 2019 | 6.800 | 7.090 | 6.760 | 6.960 | 1,090,400 | +0.26(+3.88%) |
May 02, 2019 | 6.520 | 6.730 | 6.450 | 6.700 | 642,278 | +0.16(+2.45%) |
May 01, 2019 | 6.670 | 6.810 | 6.530 | 6.540 | 753,564 | -0.11(-1.65%) |
Apr 30, 2019 | 6.680 | 6.750 | 6.550 | 6.650 | 609,559 | -0.07(-1.04%) |
Apr 29, 2019 | 6.860 | 7.040 | 6.710 | 6.720 | 794,439 | -0.08(-1.18%) |
Apr 26, 2019 | 6.560 | 7.030 | 6.480 | 6.800 | 988,600 | +0.24(+3.66%) |
Apr 25, 2019 | 6.550 | 6.650 | 6.400 | 6.560 | 534,883 | +0.01(+0.15%) |
Apr 24, 2019 | 6.530 | 6.610 | 6.310 | 6.550 | 568,218 | +0.04(+0.61%) |
Apr 23, 2019 | 6.340 | 6.590 | 6.300 | 6.510 | 798,110 | +0.15(+2.36%) |
Apr 22, 2019 | 6.390 | 6.560 | 6.240 | 6.360 | 703,762 | -0.05(-0.78%) |
Apr 18, 2019 | 6.430 | 6.540 | 6.220 | 6.410 | 1,158,400 | -0.02(-0.31%) |
Apr 17, 2019 | 6.790 | 6.790 | 6.345 | 6.430 | 1,339,028 | -0.29(-4.32%) |
Apr 16, 2019 | 6.810 | 6.890 | 6.670 | 6.720 | 715,116 | -0.05(-0.74%) |
Apr 15, 2019 | 6.980 | 7.030 | 6.660 | 6.770 | 958,001 | -0.18(-2.59%) |
Apr 12, 2019 | 7.080 | 7.150 | 6.750 | 6.950 | 945,900 | -0.06(-0.86%) |
Apr 11, 2019 | 7.130 | 7.230 | 6.975 | 7.010 | 872,545 | -0.09(-1.27%) |
Apr 10, 2019 | 7.050 | 7.160 | 6.970 | 7.100 | 1,006,968 | +0.11(+1.57%) |
Apr 09, 2019 | 7.020 | 7.140 | 6.960 | 6.990 | 776,266 | -0.11(-1.55%) |
Apr 08, 2019 | 7.320 | 7.320 | 7.037 | 7.100 | 637,576 | -0.25(-3.40%) |
Apr 05, 2019 | 7.260 | 7.600 | 7.250 | 7.350 | 892,700 | +0.15(+2.08%) |
Apr 04, 2019 | 7.020 | 7.250 | 6.950 | 7.200 | 1,328,942 | +0.17(+2.42%) |
Apr 03, 2019 | 7.610 | 7.680 | 6.900 | 7.030 | 1,857,458 | -0.53(-7.01%) |
Apr 02, 2019 | 7.420 | 7.740 | 7.370 | 7.560 | 1,057,860 | +0.14(+1.89%) |
Apr 01, 2019 | 7.380 | 7.560 | 7.220 | 7.420 | 1,578,026 | +0.11(+1.50%) |
Mar 29, 2019 | 7.150 | 7.340 | 7.090 | 7.310 | 687,100 | +0.20(+2.81%) |
Mar 28, 2019 | 7.100 | 7.300 | 6.970 | 7.110 | 893,502 | +0.03(+0.42%) |
Mar 27, 2019 | 7.120 | 7.200 | 6.910 | 7.080 | 1,051,179 | -0.04(-0.56%) |
Mar 26, 2019 | 7.240 | 7.270 | 6.990 | 7.120 | 582,440 | -0.05(-0.70%) |
Mar 25, 2019 | 7.080 | 7.250 | 6.750 | 7.170 | 1,199,814 | +0.07(+0.99%) |
Mar 22, 2019 | 7.510 | 7.520 | 7.080 | 7.100 | 1,390,600 | -0.46(-6.08%) |
Mar 21, 2019 | 7.490 | 7.650 | 7.320 | 7.560 | 1,344,632 | +0.03(+0.40%) |
Mar 20, 2019 | 8.010 | 8.120 | 7.320 | 7.530 | 1,893,660 | -0.46(-5.76%) |
Mar 19, 2019 | 7.800 | 8.240 | 7.780 | 7.990 | 1,547,830 | +0.21(+2.70%) |
Mar 18, 2019 | 7.970 | 8.190 | 7.630 | 7.780 | 1,181,223 | -0.18(-2.26%) |
Mar 15, 2019 | 8.220 | 8.260 | 7.880 | 7.960 | 2,408,700 | -0.21(-2.57%) |
Mar 14, 2019 | 8.390 | 8.460 | 8.160 | 8.170 | 721,274 | -0.25(-2.97%) |
Mar 13, 2019 | 8.600 | 8.700 | 8.390 | 8.420 | 724,421 | -0.18(-2.09%) |
Mar 12, 2019 | 8.670 | 8.740 | 8.500 | 8.600 | 657,972 | -0.07(-0.81%) |
Mar 11, 2019 | 8.380 | 8.670 | 8.300 | 8.670 | 825,632 | +0.33(+3.96%) |
Mar 08, 2019 | 8.270 | 8.610 | 8.200 | 8.340 | 671,100 | -0.09(-1.07%) |
Mar 07, 2019 | 8.560 | 8.690 | 8.280 | 8.430 | 1,314,232 | -0.13(-1.52%) |
Mar 06, 2019 | 9.060 | 9.070 | 8.560 | 8.560 | 1,746,037 | -0.55(-6.04%) |
Mar 05, 2019 | 9.290 | 9.560 | 9.090 | 9.110 | 806,142 | -0.22(-2.36%) |
Mar 04, 2019 | 9.320 | 9.420 | 8.710 | 9.330 | 1,642,544 | +0.10(+1.08%) |
Mar 01, 2019 | 9.240 | 9.360 | 8.930 | 9.230 | 1,086,200 | +0.03(+0.33%) |
Feb 28, 2019 | 9.450 | 9.500 | 8.600 | 9.200 | 2,394,576 | -0.35(-3.66%) |
Feb 27, 2019 | 10.35 | 10.60 | 9.300 | 9.550 | 3,494,986 | -1.01(-9.56%) |
Feb 26, 2019 | 10.28 | 10.92 | 10.28 | 10.56 | 3,788,657 | +0.20(+1.93%) |
Feb 25, 2019 | 10.66 | 10.82 | 10.20 | 10.36 | 2,408,277 | -0.11(-1.05%) |
Feb 22, 2019 | 10.66 | 10.67 | 10.39 | 10.47 | 1,065,500 | -0.12(-1.13%) |
Feb 21, 2019 | 10.97 | 11.14 | 10.51 | 10.59 | 1,293,075 | -0.40(-3.64%) |
Feb 20, 2019 | 11.02 | 11.19 | 10.90 | 10.99 | 331,164 | +0.02(+0.18%) |
Feb 19, 2019 | 11.26 | 11.44 | 10.90 | 10.97 | 832,460 | -0.16(-1.44%) |
Feb 15, 2019 | 10.59 | 11.27 | 10.53 | 11.13 | 1,758,000 | +0.59(+5.60%) |
Feb 14, 2019 | 10.53 | 10.68 | 10.46 | 10.54 | 584,365 | -0.04(-0.38%) |
Feb 13, 2019 | 10.60 | 10.75 | 10.54 | 10.58 | 400,978 | +0.08(+0.76%) |
Feb 12, 2019 | 10.27 | 10.64 | 10.27 | 10.50 | 488,350 | +0.26(+2.54%) |
Feb 11, 2019 | 10.59 | 10.59 | 10.19 | 10.24 | 458,848 | -0.30(-2.85%) |
Feb 08, 2019 | 10.18 | 10.61 | 10.18 | 10.54 | 423,500 | +0.27(+2.63%) |
Feb 07, 2019 | 10.55 | 10.58 | 10.16 | 10.27 | 1,001,327 | -0.35(-3.30%) |
Feb 06, 2019 | 10.94 | 11.21 | 10.52 | 10.62 | 509,952 | -0.32(-2.93%) |
Feb 05, 2019 | 11.02 | 11.19 | 10.56 | 10.94 | 1,014,595 | -0.07(-0.64%) |
Feb 04, 2019 | 10.99 | 11.12 | 10.88 | 11.01 | 661,378 | +0.06(+0.55%) |
Feb 01, 2019 | 11.03 | 11.08 | 10.75 | 10.95 | 478,500 | -0.07(-0.64%) |
Jan 31, 2019 | 11.03 | 11.18 | 10.91 | 11.02 | 602,381 | +0.00(+0.00%) |
Jan 30, 2019 | 10.82 | 11.03 | 10.73 | 11.02 | 707,965 | +0.23(+2.13%) |
Jan 29, 2019 | 10.78 | 10.95 | 10.64 | 10.79 | 488,441 | +0.04(+0.37%) |
Jan 28, 2019 | 10.97 | 10.97 | 10.61 | 10.75 | 638,479 | -0.31(-2.80%) |
Jan 25, 2019 | 10.78 | 11.12 | 10.35 | 11.06 | 1,302,400 | +0.37(+3.46%) |
Jan 24, 2019 | 11.18 | 11.20 | 10.61 | 10.69 | 776,641 | -0.53(-4.72%) |
Jan 23, 2019 | 11.70 | 11.83 | 11.05 | 11.22 | 565,316 | -0.42(-3.61%) |
Jan 22, 2019 | 11.96 | 12.05 | 11.55 | 11.64 | 767,424 | -0.41(-3.40%) |
Jan 18, 2019 | 12.11 | 12.29 | 11.94 | 12.05 | 1,071,800 | -0.04(-0.33%) |
Jan 17, 2019 | 11.99 | 12.25 | 11.84 | 12.09 | 814,496 | +0.08(+0.67%) |
Jan 16, 2019 | 12.05 | 12.42 | 11.83 | 12.01 | 1,407,615 | -0.03(-0.25%) |
Jan 15, 2019 | 10.82 | 12.07 | 10.82 | 12.04 | 1,444,395 | +1.24(+11.48%) |
Jan 14, 2019 | 10.96 | 11.27 | 10.74 | 10.80 | 812,407 | -0.26(-2.35%) |
Jan 11, 2019 | 10.40 | 11.19 | 10.38 | 11.06 | 973,500 | +0.54(+5.13%) |
Jan 10, 2019 | 10.28 | 10.55 | 10.10 | 10.52 | 686,653 | +0.14(+1.35%) |
Jan 09, 2019 | 10.18 | 10.61 | 10.18 | 10.38 | 678,048 | +0.22(+2.17%) |
Jan 08, 2019 | 10.51 | 10.66 | 9.840 | 10.16 | 945,894 | +0.05(+0.49%) |
Jan 07, 2019 | 10.00 | 10.21 | 9.830 | 10.11 | 979,626 | +0.30(+3.06%) |
Jan 04, 2019 | 9.210 | 9.880 | 9.100 | 9.810 | 1,248,400 | +0.73(+8.04%) |
Jan 03, 2019 | 9.480 | 9.500 | 8.970 | 9.080 | 983,369 | -0.37(-3.92%) |
Jan 02, 2019 | 8.990 | 9.600 | 8.780 | 9.450 | 1,324,986 | +0.30(+3.28%) |
Dec 31, 2018 | 8.710 | 9.200 | 8.610 | 9.150 | 1,485,200 | +0.52(+6.03%) |
Dec 28, 2018 | 8.640 | 8.880 | 8.370 | 8.630 | 1,021,100 | -0.04(-0.46%) |
Dec 27, 2018 | 8.500 | 8.720 | 8.120 | 8.670 | 990,033 | +0.00(+0.00%) |
Dec 26, 2018 | 8.590 | 8.770 | 8.150 | 8.670 | 1,668,532 | +0.18(+2.12%) |
Dec 24, 2018 | 8.000 | 8.790 | 7.850 | 8.490 | 738,800 | +0.35(+4.30%) |
Dec 21, 2018 | 8.930 | 9.000 | 8.120 | 8.140 | 2,846,400 | -0.71(-8.02%) |
Dec 20, 2018 | 9.300 | 9.390 | 8.550 | 8.850 | 2,185,905 | -0.55(-5.85%) |
Dec 19, 2018 | 9.570 | 10.04 | 9.290 | 9.400 | 1,604,163 | -0.12(-1.26%) |
Dec 18, 2018 | 10.30 | 10.32 | 9.260 | 9.520 | 1,068,518 | -0.63(-6.21%) |
Dec 17, 2018 | 10.52 | 10.71 | 10.07 | 10.15 | 875,253 | -0.47(-4.43%) |
Dec 14, 2018 | 10.39 | 10.98 | 10.39 | 10.62 | 759,300 | +0.13(+1.24%) |
Dec 13, 2018 | 11.62 | 11.64 | 10.40 | 10.49 | 1,474,648 | -1.15(-9.88%) |
Dec 12, 2018 | 10.98 | 11.68 | 10.84 | 11.64 | 814,847 | +0.82(+7.58%) |
Dec 11, 2018 | 11.00 | 11.01 | 10.62 | 10.82 | 406,819 | -0.05(-0.46%) |
Dec 10, 2018 | 10.58 | 10.90 | 10.17 | 10.87 | 775,867 | +0.33(+3.13%) |
Dec 07, 2018 | 10.61 | 11.10 | 10.53 | 10.54 | 841,800 | -0.16(-1.50%) |
Dec 06, 2018 | 10.45 | 10.76 | 10.10 | 10.70 | 900,664 | +0.10(+0.94%) |
Dec 04, 2018 | 11.64 | 11.65 | 10.53 | 10.60 | 1,166,000 | -1.07(-9.17%) |
Dec 03, 2018 | 11.46 | 11.67 | 11.06 | 11.67 | 850,760 | +0.37(+3.27%) |
Nov 30, 2018 | 11.31 | 11.53 | 10.65 | 11.30 | 1,199,900 | -0.20(-1.74%) |
Nov 29, 2018 | 12.12 | 12.38 | 11.47 | 11.50 | 604,942 | -0.72(-5.89%) |
Nov 28, 2018 | 12.24 | 12.29 | 11.86 | 12.22 | 657,511 | +0.12(+0.99%) |
Nov 27, 2018 | 12.07 | 12.27 | 11.78 | 12.10 | 600,995 | -0.10(-0.82%) |
Nov 26, 2018 | 12.25 | 12.49 | 11.74 | 12.20 | 489,905 | +0.13(+1.08%) |
Nov 23, 2018 | 11.84 | 12.33 | 11.84 | 12.07 | 366,400 | +0.11(+0.92%) |
Nov 21, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.41(+3.55%) | |
Nov 20, 2018 | 11.26 | 11.93 | 11.13 | 11.55 | 688,060 | +0.02(+0.17%) |
Nov 19, 2018 | 12.22 | 12.22 | 11.13 | 11.53 | 842,310 | -0.74(-6.03%) |
Nov 16, 2018 | 11.91 | 12.34 | 11.77 | 12.27 | 736,200 | +0.24(+2.00%) |
Nov 15, 2018 | 11.42 | 12.16 | 11.37 | 12.03 | 722,639 | +0.55(+4.79%) |
Nov 14, 2018 | 11.91 | 12.22 | 11.33 | 11.48 | 723,828 | -0.31(-2.63%) |
Nov 13, 2018 | 12.21 | 12.44 | 11.75 | 11.79 | 661,975 | -0.38(-3.12%) |
Nov 12, 2018 | 12.00 | 12.66 | 11.55 | 12.17 | 1,369,531 | +0.08(+0.66%) |
Nov 09, 2018 | 12.70 | 12.77 | 11.98 | 12.09 | 989,300 | -0.70(-5.47%) |
Nov 08, 2018 | 12.35 | 13.03 | 12.15 | 12.79 | 1,814,771 | +0.72(+5.97%) |
Nov 07, 2018 | 11.72 | 12.61 | 11.72 | 12.07 | 1,531,670 | +0.42(+3.61%) |
Nov 06, 2018 | 10.51 | 12.24 | 10.26 | 11.65 | 2,145,225 | +0.53(+4.77%) |
Nov 05, 2018 | 11.37 | 11.70 | 10.91 | 11.12 | 1,057,162 | -0.28(-2.46%) |
Nov 02, 2018 | 10.92 | 11.46 | 10.92 | 11.40 | 1,032,200 | +0.57(+5.26%) |
Nov 01, 2018 | 9.920 | 11.01 | 9.920 | 10.83 | 1,265,086 | +0.94(+9.50%) |
Oct 31, 2018 | 10.11 | 10.52 | 9.630 | 9.890 | 1,520,871 | -0.21(-2.08%) |
Oct 30, 2018 | 10.93 | 11.18 | 9.990 | 10.10 | 1,815,229 | -0.93(-8.43%) |
Oct 29, 2018 | 12.16 | 12.20 | 10.77 | 11.03 | 1,327,419 | -0.95(-7.93%) |
Oct 26, 2018 | 11.94 | 12.09 | 11.53 | 11.98 | 1,234,600 | -0.12(-0.99%) |
Oct 25, 2018 | 12.46 | 13.08 | 11.90 | 12.10 | 1,761,102 | -0.34(-2.73%) |
Oct 24, 2018 | 13.50 | 13.55 | 12.42 | 12.44 | 3,163,038 | -0.84(-6.33%) |
Oct 23, 2018 | 11.60 | 13.50 | 11.35 | 13.28 | 4,254,574 | +1.19(+9.84%) |
Oct 22, 2018 | 13.62 | 13.75 | 11.45 | 12.09 | 6,424,968 | +1.20(+11.02%) |
Oct 19, 2018 | 11.36 | 11.60 | 10.89 | 10.89 | 934,000 | -0.48(-4.22%) |
Oct 18, 2018 | 11.71 | 11.71 | 11.23 | 11.37 | 526,640 | -0.39(-3.32%) |
Oct 17, 2018 | 11.48 | 11.80 | 11.19 | 11.76 | 661,666 | +0.22(+1.91%) |
Oct 16, 2018 | 11.04 | 11.58 | 10.94 | 11.54 | 1,202,248 | +0.65(+5.97%) |
Oct 15, 2018 | 11.30 | 11.33 | 10.85 | 10.89 | 690,086 | -0.40(-3.54%) |
Oct 12, 2018 | 11.46 | 11.46 | 11.07 | 11.29 | 648,600 | +0.12(+1.07%) |
Oct 11, 2018 | 11.12 | 11.51 | 11.03 | 11.17 | 719,583 | -0.08(-0.71%) |
Oct 10, 2018 | 11.12 | 11.71 | 11.01 | 11.25 | 1,014,347 | +0.06(+0.54%) |
Oct 09, 2018 | 11.03 | 11.92 | 10.77 | 11.19 | 2,605,906 | +0.14(+1.27%) |
Oct 08, 2018 | 10.70 | 11.19 | 10.40 | 11.05 | 1,500,428 | +0.44(+4.15%) |
Oct 05, 2018 | 11.03 | 11.25 | 10.35 | 10.61 | 1,056,600 | -0.39(-3.55%) |
Oct 04, 2018 | 11.56 | 11.60 | 10.84 | 11.00 | 1,088,067 | -0.58(-5.01%) |
Oct 03, 2018 | 11.35 | 11.78 | 11.01 | 11.58 | 635,845 | +0.23(+2.03%) |
Oct 02, 2018 | 11.79 | 11.94 | 10.97 | 11.35 | 1,406,293 | -0.39(-3.32%) |
Oct 01, 2018 | 12.44 | 12.55 | 11.74 | 11.74 | 799,710 | -0.66(-5.32%) |
Sep 28, 2018 | 12.10 | 12.50 | 12.00 | 12.40 | 583,400 | +0.30(+2.48%) |
Sep 27, 2018 | 12.40 | 12.63 | 11.95 | 12.10 | 585,857 | -0.30(-2.42%) |
Sep 26, 2018 | 12.50 | 12.70 | 12.15 | 12.40 | 1,086,951 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.98 | 12.35 | 12.40 | 1,026,029 | +0.00(+0.00%) |
Sep 24, 2018 | 12.00 | 12.40 | 11.90 | 12.40 | 598,033 | +0.40(+3.33%) |
Sep 21, 2018 | 12.15 | 12.30 | 11.81 | 12.00 | 4,251,800 | -0.20(-1.64%) |
Sep 20, 2018 | 12.05 | 12.25 | 11.75 | 12.20 | 492,764 | +0.25(+2.09%) |
Sep 19, 2018 | 12.20 | 12.35 | 11.35 | 11.95 | 852,775 | -0.25(-2.05%) |
Sep 18, 2018 | 11.85 | 12.20 | 11.80 | 12.20 | 560,719 | +0.35(+2.95%) |
Sep 17, 2018 | 12.00 | 12.00 | 11.65 | 11.85 | 655,826 | -0.10(-0.84%) |
Sep 14, 2018 | 12.05 | 12.15 | 11.65 | 11.95 | 847,900 | -0.10(-0.83%) |
Sep 13, 2018 | 12.05 | 12.23 | 11.85 | 12.05 | 791,663 | +0.05(+0.42%) |
Sep 12, 2018 | 12.30 | 12.40 | 11.95 | 12.00 | 800,863 | -0.35(-2.83%) |
Sep 11, 2018 | 12.60 | 12.75 | 12.20 | 12.35 | 593,597 | -0.30(-2.37%) |
Sep 10, 2018 | 12.80 | 13.10 | 12.55 | 12.65 | 660,136 | -0.10(-0.78%) |
Sep 07, 2018 | 12.50 | 13.10 | 12.30 | 12.75 | 734,100 | +0.15(+1.19%) |
Sep 06, 2018 | 13.10 | 13.35 | 12.56 | 12.60 | 617,255 | -0.50(-3.82%) |
Sep 05, 2018 | 13.70 | 13.78 | 13.00 | 13.10 | 566,270 | -0.60(-4.38%) |