Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.720 | 1.720 | 1.570 | 1.610 | 119,540 | -0.11(-6.40%) |
Apr 29, 2019 | 1.640 | 1.750 | 1.630 | 1.720 | 87,358 | +0.08(+4.88%) |
Apr 26, 2019 | 1.590 | 1.660 | 1.525 | 1.640 | 85,500 | +0.07(+4.46%) |
Apr 25, 2019 | 1.510 | 1.600 | 1.435 | 1.570 | 244,456 | +0.03(+1.95%) |
Apr 24, 2019 | 1.610 | 1.610 | 1.490 | 1.540 | 211,380 | -0.08(-4.94%) |
Apr 23, 2019 | 1.490 | 1.630 | 1.360 | 1.620 | 398,877 | +0.16(+10.96%) |
Apr 22, 2019 | 1.610 | 1.630 | 1.400 | 1.460 | 246,168 | -0.10(-6.41%) |
Apr 18, 2019 | 1.740 | 1.740 | 1.550 | 1.560 | 379,500 | -0.18(-10.34%) |
Apr 17, 2019 | 1.820 | 1.861 | 1.740 | 1.740 | 138,094 | +0.00(+0.00%) |
Apr 16, 2019 | 1.980 | 2.000 | 1.705 | 1.740 | 556,092 | -0.40(-18.69%) |
Apr 15, 2019 | 2.070 | 2.170 | 2.000 | 2.140 | 170,568 | +0.05(+2.39%) |
Apr 12, 2019 | 2.030 | 2.120 | 1.965 | 2.090 | 95,100 | +0.09(+4.50%) |
Apr 11, 2019 | 2.180 | 2.200 | 1.970 | 2.000 | 102,476 | -0.16(-7.41%) |
Apr 10, 2019 | 2.110 | 2.180 | 2.060 | 2.160 | 109,737 | +0.06(+2.86%) |
Apr 09, 2019 | 2.060 | 2.130 | 1.970 | 2.100 | 79,707 | +0.04(+1.94%) |
Apr 08, 2019 | 2.040 | 2.070 | 1.980 | 2.060 | 97,919 | +0.01(+0.49%) |
Apr 05, 2019 | 2.010 | 2.150 | 2.000 | 2.050 | 52,600 | +0.06(+3.02%) |
Apr 04, 2019 | 2.060 | 2.060 | 1.970 | 1.990 | 90,965 | -0.08(-3.86%) |
Apr 03, 2019 | 2.040 | 2.090 | 2.000 | 2.070 | 97,957 | +0.06(+2.99%) |
Apr 02, 2019 | 2.120 | 2.120 | 1.880 | 2.010 | 177,801 | -0.10(-4.74%) |
Apr 01, 2019 | 1.890 | 2.140 | 1.890 | 2.110 | 303,718 | +0.27(+14.67%) |
Mar 29, 2019 | 1.780 | 1.860 | 1.710 | 1.840 | 124,900 | +0.08(+4.55%) |
Mar 28, 2019 | 1.830 | 1.850 | 1.750 | 1.760 | 134,554 | -0.04(-2.22%) |
Mar 27, 2019 | 1.800 | 1.850 | 1.715 | 1.800 | 191,436 | -0.01(-0.55%) |
Mar 26, 2019 | 2.060 | 2.068 | 1.760 | 1.810 | 293,651 | -0.20(-9.95%) |
Mar 25, 2019 | 2.120 | 2.170 | 2.000 | 2.010 | 156,561 | -0.13(-6.07%) |
Mar 22, 2019 | 2.310 | 2.330 | 2.030 | 2.140 | 213,200 | -0.18(-7.76%) |
Mar 21, 2019 | 2.310 | 2.370 | 2.300 | 2.320 | 73,881 | +0.01(+0.43%) |
Mar 20, 2019 | 2.400 | 2.480 | 2.290 | 2.310 | 309,320 | -0.10(-4.15%) |
Mar 19, 2019 | 2.460 | 2.510 | 2.400 | 2.410 | 103,940 | -0.05(-2.03%) |
Mar 18, 2019 | 2.480 | 2.550 | 2.390 | 2.460 | 144,997 | -0.03(-1.20%) |
Mar 15, 2019 | 2.640 | 2.683 | 2.370 | 2.490 | 372,400 | -0.15(-5.68%) |
Mar 14, 2019 | 2.730 | 2.735 | 2.630 | 2.640 | 62,761 | -0.10(-3.65%) |
Mar 13, 2019 | 2.790 | 2.810 | 2.350 | 2.740 | 365,387 | -0.01(-0.36%) |
Mar 12, 2019 | 2.570 | 2.795 | 2.570 | 2.750 | 301,655 | +0.19(+7.42%) |
Mar 11, 2019 | 2.330 | 2.600 | 2.310 | 2.560 | 138,079 | +0.25(+10.82%) |
Mar 08, 2019 | 2.300 | 2.340 | 2.273 | 2.310 | 66,100 | -0.02(-0.86%) |
Mar 07, 2019 | 2.350 | 2.380 | 2.240 | 2.330 | 181,622 | -0.03(-1.27%) |
Mar 06, 2019 | 2.580 | 2.580 | 2.260 | 2.360 | 317,409 | -0.23(-8.88%) |
Mar 05, 2019 | 2.550 | 2.650 | 2.520 | 2.590 | 105,099 | +0.05(+1.97%) |
Mar 04, 2019 | 2.870 | 2.870 | 2.501 | 2.540 | 262,425 | -0.33(-11.50%) |
Mar 01, 2019 | 2.600 | 2.870 | 2.570 | 2.870 | 153,100 | +0.32(+12.55%) |
Feb 28, 2019 | 2.810 | 2.810 | 2.420 | 2.550 | 270,171 | -0.27(-9.57%) |
Feb 27, 2019 | 3.030 | 3.050 | 2.638 | 2.820 | 313,503 | -0.20(-6.62%) |
Feb 26, 2019 | 3.090 | 3.140 | 2.970 | 3.020 | 167,772 | -0.07(-2.27%) |
Feb 25, 2019 | 2.980 | 3.160 | 2.980 | 3.090 | 229,187 | +0.11(+3.69%) |
Feb 22, 2019 | 2.940 | 3.030 | 2.885 | 2.980 | 152,400 | +0.04(+1.36%) |
Feb 21, 2019 | 3.120 | 3.150 | 2.870 | 2.940 | 329,358 | -0.18(-5.77%) |
Feb 20, 2019 | 2.970 | 3.220 | 2.970 | 3.120 | 411,188 | +0.14(+4.70%) |
Feb 19, 2019 | 2.970 | 3.020 | 2.940 | 2.980 | 93,884 | +0.01(+0.34%) |
Feb 15, 2019 | 2.990 | 3.000 | 2.890 | 2.970 | 184,600 | +0.00(+0.00%) |
Feb 14, 2019 | 3.010 | 3.090 | 2.900 | 2.970 | 197,850 | +0.00(+0.00%) |
Feb 13, 2019 | 2.770 | 3.010 | 2.760 | 2.970 | 257,629 | +0.20(+7.22%) |
Feb 12, 2019 | 2.680 | 2.800 | 2.620 | 2.770 | 206,514 | +0.04(+1.47%) |
Feb 11, 2019 | 2.850 | 2.990 | 2.610 | 2.730 | 373,699 | -0.07(-2.50%) |
Feb 08, 2019 | 2.720 | 3.000 | 2.700 | 2.800 | 500,300 | +0.04(+1.45%) |
Feb 07, 2019 | 2.680 | 2.780 | 2.510 | 2.760 | 186,834 | +0.04(+1.47%) |
Feb 06, 2019 | 2.800 | 2.805 | 2.600 | 2.720 | 198,222 | -0.02(-0.73%) |
Feb 05, 2019 | 2.600 | 2.794 | 2.550 | 2.740 | 328,673 | +0.15(+5.79%) |
Feb 04, 2019 | 2.450 | 2.890 | 2.420 | 2.590 | 459,440 | +0.15(+6.15%) |
Feb 01, 2019 | 2.470 | 2.470 | 2.340 | 2.440 | 95,600 | +0.02(+0.83%) |
Jan 31, 2019 | 2.270 | 2.470 | 2.260 | 2.420 | 234,603 | +0.12(+5.22%) |
Jan 30, 2019 | 2.300 | 2.410 | 2.220 | 2.300 | 149,178 | +0.04(+1.77%) |
Jan 29, 2019 | 2.220 | 2.340 | 2.020 | 2.260 | 294,168 | +0.04(+1.80%) |
Jan 28, 2019 | 2.370 | 2.400 | 2.200 | 2.220 | 192,091 | -0.16(-6.72%) |
Jan 25, 2019 | 2.310 | 2.505 | 2.310 | 2.380 | 137,600 | +0.11(+4.85%) |
Jan 24, 2019 | 2.530 | 2.530 | 2.240 | 2.270 | 215,959 | -0.24(-9.56%) |
Jan 23, 2019 | 2.520 | 2.600 | 2.490 | 2.510 | 149,212 | +0.05(+2.03%) |
Jan 22, 2019 | 2.770 | 2.790 | 2.450 | 2.460 | 293,790 | -0.31(-11.19%) |
Jan 18, 2019 | 2.670 | 2.780 | 2.630 | 2.770 | 189,400 | +0.11(+4.14%) |
Jan 17, 2019 | 2.740 | 2.780 | 2.600 | 2.660 | 159,354 | -0.11(-3.97%) |
Jan 16, 2019 | 2.840 | 2.930 | 2.750 | 2.770 | 127,054 | -0.04(-1.42%) |
Jan 15, 2019 | 2.940 | 3.320 | 2.610 | 2.810 | 658,902 | -0.12(-4.10%) |
Jan 14, 2019 | 2.410 | 2.970 | 2.263 | 2.930 | 1,029,329 | +0.49(+20.08%) |
Jan 11, 2019 | 2.210 | 2.460 | 2.150 | 2.440 | 337,400 | +0.19(+8.44%) |
Jan 10, 2019 | 2.400 | 2.470 | 2.140 | 2.250 | 287,125 | -0.17(-7.02%) |
Jan 09, 2019 | 2.240 | 2.590 | 2.240 | 2.420 | 330,828 | +0.17(+7.56%) |
Jan 08, 2019 | 2.320 | 2.490 | 2.090 | 2.250 | 547,478 | -0.02(-0.88%) |
Jan 07, 2019 | 1.860 | 2.350 | 1.860 | 2.270 | 410,782 | +0.41(+22.04%) |
Jan 04, 2019 | 1.640 | 2.100 | 1.640 | 1.860 | 576,600 | +0.28(+17.72%) |
Jan 03, 2019 | 1.610 | 1.675 | 1.570 | 1.580 | 147,054 | -0.05(-3.07%) |
Jan 02, 2019 | 1.400 | 1.760 | 1.330 | 1.630 | 379,927 | +0.23(+16.43%) |
Dec 31, 2018 | 1.450 | 1.510 | 1.390 | 1.400 | 519,300 | -0.01(-0.71%) |
Dec 28, 2018 | 1.480 | 1.530 | 1.400 | 1.410 | 403,000 | -0.08(-5.37%) |
Dec 27, 2018 | 1.680 | 1.710 | 1.490 | 1.490 | 263,394 | -0.18(-10.78%) |
Dec 26, 2018 | 1.550 | 1.700 | 1.530 | 1.670 | 240,748 | +0.15(+9.87%) |
Dec 24, 2018 | 1.610 | 1.610 | 1.520 | 1.520 | 156,200 | -0.04(-2.56%) |
Dec 21, 2018 | 1.630 | 1.630 | 1.550 | 1.560 | 264,500 | -0.07(-4.29%) |
Dec 20, 2018 | 1.790 | 1.795 | 1.630 | 1.630 | 391,381 | -0.15(-8.43%) |
Dec 19, 2018 | 1.980 | 1.980 | 1.770 | 1.780 | 376,857 | -0.18(-9.18%) |
Dec 18, 2018 | 2.000 | 2.020 | 1.950 | 1.960 | 181,939 | -0.01(-0.51%) |
Dec 17, 2018 | 2.180 | 2.180 | 1.930 | 1.970 | 334,006 | -0.19(-8.80%) |
Dec 14, 2018 | 2.360 | 2.400 | 2.130 | 2.160 | 283,400 | -0.21(-8.86%) |
Dec 13, 2018 | 2.420 | 2.431 | 2.270 | 2.370 | 256,962 | -0.04(-1.66%) |
Dec 12, 2018 | 2.760 | 2.830 | 2.400 | 2.410 | 416,029 | -0.33(-12.04%) |
Dec 11, 2018 | 2.300 | 2.750 | 2.250 | 2.740 | 964,704 | +0.48(+21.24%) |
Dec 10, 2018 | 2.130 | 2.310 | 2.130 | 2.260 | 285,525 | +0.11(+5.12%) |
Dec 07, 2018 | 2.030 | 2.230 | 2.000 | 2.150 | 507,800 | +0.12(+5.91%) |
Dec 06, 2018 | 2.120 | 2.120 | 1.920 | 2.030 | 791,918 | -0.08(-3.79%) |
Dec 04, 2018 | 2.330 | 2.360 | 2.080 | 2.110 | 289,200 | -0.21(-9.05%) |
Dec 03, 2018 | 2.160 | 2.350 | 2.060 | 2.320 | 410,989 | +0.35(+17.77%) |
Nov 30, 2018 | 2.000 | 2.100 | 1.950 | 1.970 | 253,900 | -0.03(-1.50%) |
Nov 29, 2018 | 2.240 | 2.270 | 1.990 | 2.000 | 487,621 | -0.05(-2.44%) |
Nov 28, 2018 | 2.000 | 2.070 | 1.933 | 2.050 | 405,616 | +0.05(+2.50%) |
Nov 27, 2018 | 1.990 | 2.010 | 1.940 | 2.000 | 247,338 | +0.01(+0.50%) |
Nov 26, 2018 | 2.000 | 2.050 | 1.950 | 1.990 | 472,398 | -0.01(-0.50%) |
Nov 23, 2018 | 2.000 | 2.240 | 1.980 | 2.000 | 427,000 | +0.00(+0.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) | |
Nov 20, 2018 | 1.970 | 1.990 | 1.700 | 1.930 | 575,147 | -0.04(-2.03%) |
Nov 19, 2018 | 2.010 | 2.030 | 1.960 | 1.970 | 705,284 | -0.02(-1.01%) |
Nov 16, 2018 | 2.360 | 2.400 | 1.890 | 1.990 | 881,300 | -0.37(-15.68%) |
Nov 15, 2018 | 2.310 | 2.410 | 2.310 | 2.360 | 355,368 | +0.03(+1.29%) |
Nov 14, 2018 | 2.450 | 2.490 | 2.310 | 2.330 | 279,458 | -0.11(-4.51%) |
Nov 13, 2018 | 2.790 | 2.820 | 2.160 | 2.440 | 1,127,887 | -0.32(-11.59%) |
Nov 12, 2018 | 3.000 | 3.000 | 2.670 | 2.760 | 474,759 | -0.23(-7.69%) |
Nov 09, 2018 | 2.970 | 3.030 | 2.865 | 2.990 | 524,800 | -0.01(-0.33%) |
Nov 08, 2018 | 3.000 | 3.130 | 2.680 | 3.000 | 821,359 | +0.01(+0.33%) |
Nov 07, 2018 | 3.260 | 3.640 | 2.970 | 2.990 | 1,325,740 | +0.03(+1.01%) |
Nov 06, 2018 | 3.770 | 3.940 | 2.800 | 2.960 | 2,919,842 | -2.35(-44.26%) |
Nov 05, 2018 | 5.750 | 5.850 | 5.240 | 5.310 | 272,960 | -0.44(-7.65%) |
Nov 02, 2018 | 5.990 | 6.100 | 5.750 | 5.750 | 200,400 | -0.27(-4.49%) |
Nov 01, 2018 | 5.570 | 6.220 | 5.530 | 6.020 | 233,381 | +0.51(+9.26%) |
Oct 31, 2018 | 5.480 | 5.675 | 4.910 | 5.510 | 823,811 | +0.05(+0.92%) |
Oct 30, 2018 | 6.600 | 6.600 | 5.380 | 5.460 | 480,752 | -1.08(-16.51%) |
Oct 29, 2018 | 6.740 | 6.900 | 6.520 | 6.540 | 250,451 | -0.12(-1.80%) |
Oct 26, 2018 | 6.750 | 6.760 | 6.600 | 6.660 | 334,600 | -0.18(-2.63%) |
Oct 25, 2018 | 6.880 | 6.940 | 6.700 | 6.840 | 219,991 | +0.00(+0.00%) |
Oct 24, 2018 | 6.840 | 6.990 | 6.820 | 6.840 | 456,550 | +0.00(+0.00%) |
Oct 23, 2018 | 6.980 | 7.016 | 6.750 | 6.840 | 109,535 | -0.25(-3.53%) |
Oct 22, 2018 | 6.960 | 7.240 | 6.930 | 7.090 | 117,223 | +0.17(+2.46%) |
Oct 19, 2018 | 6.900 | 7.310 | 6.900 | 6.920 | 128,400 | +0.02(+0.29%) |
Oct 18, 2018 | 6.880 | 6.970 | 6.850 | 6.900 | 135,549 | +0.03(+0.44%) |
Oct 17, 2018 | 6.910 | 7.000 | 6.780 | 6.870 | 138,774 | -0.02(-0.29%) |
Oct 16, 2018 | 6.900 | 6.950 | 6.500 | 6.890 | 333,864 | -0.12(-1.71%) |
Oct 15, 2018 | 6.880 | 7.200 | 6.880 | 7.010 | 74,958 | +0.09(+1.30%) |
Oct 12, 2018 | 7.010 | 7.070 | 6.860 | 6.920 | 168,400 | +0.02(+0.29%) |
Oct 11, 2018 | 6.980 | 7.130 | 6.860 | 6.900 | 89,896 | -0.10(-1.43%) |
Oct 10, 2018 | 7.130 | 7.300 | 6.970 | 7.000 | 93,405 | -0.11(-1.55%) |
Oct 09, 2018 | 7.050 | 7.360 | 7.000 | 7.110 | 94,909 | +0.03(+0.42%) |
Oct 08, 2018 | 6.970 | 7.140 | 6.970 | 7.080 | 103,412 | +0.08(+1.14%) |
Oct 05, 2018 | 7.060 | 7.140 | 6.910 | 7.000 | 99,600 | -0.06(-0.85%) |
Oct 04, 2018 | 7.580 | 7.580 | 6.940 | 7.060 | 127,016 | -0.26(-3.55%) |
Oct 03, 2018 | 6.940 | 7.340 | 6.800 | 7.320 | 130,758 | +0.42(+6.09%) |
Oct 02, 2018 | 7.420 | 7.430 | 6.870 | 6.900 | 196,705 | -0.52(-7.01%) |
Oct 01, 2018 | 7.690 | 7.990 | 7.400 | 7.420 | 120,009 | -0.21(-2.75%) |
Sep 28, 2018 | 7.260 | 7.740 | 7.200 | 7.630 | 140,500 | +0.35(+4.81%) |
Sep 27, 2018 | 7.190 | 7.410 | 7.100 | 7.280 | 467,052 | +0.08(+1.11%) |
Sep 26, 2018 | 7.320 | 7.350 | 7.050 | 7.200 | 128,991 | -0.07(-0.96%) |
Sep 25, 2018 | 7.250 | 7.400 | 7.200 | 7.270 | 114,145 | +0.02(+0.28%) |
Sep 24, 2018 | 7.400 | 7.410 | 7.200 | 7.250 | 114,038 | -0.15(-2.03%) |
Sep 21, 2018 | 7.160 | 7.460 | 7.090 | 7.400 | 271,400 | +0.24(+3.35%) |
Sep 20, 2018 | 6.780 | 7.230 | 6.780 | 7.160 | 330,893 | +0.41(+6.07%) |
Sep 19, 2018 | 7.240 | 7.360 | 6.720 | 6.750 | 317,730 | -0.49(-6.77%) |
Sep 18, 2018 | 7.360 | 7.600 | 7.230 | 7.240 | 120,165 | -0.10(-1.36%) |
Sep 17, 2018 | 7.440 | 7.540 | 7.210 | 7.340 | 152,460 | -0.01(-0.14%) |
Sep 14, 2018 | 7.570 | 7.720 | 7.320 | 7.350 | 162,900 | -0.17(-2.26%) |
Sep 13, 2018 | 7.630 | 7.660 | 7.440 | 7.520 | 185,145 | -0.06(-0.79%) |
Sep 12, 2018 | 7.350 | 7.610 | 7.200 | 7.580 | 168,409 | +0.23(+3.13%) |
Sep 11, 2018 | 7.110 | 7.410 | 7.070 | 7.350 | 168,921 | +0.23(+3.23%) |
Sep 10, 2018 | 7.790 | 7.790 | 7.070 | 7.120 | 155,761 | -0.66(-8.48%) |
Sep 07, 2018 | 7.980 | 8.090 | 7.770 | 7.780 | 202,200 | -0.24(-2.99%) |
Sep 06, 2018 | 8.050 | 8.170 | 7.890 | 8.020 | 239,041 | -0.01(-0.12%) |
Sep 05, 2018 | 8.500 | 8.500 | 7.700 | 8.030 | 334,419 | -0.47(-5.53%) |
Sep 04, 2018 | 8.750 | 8.750 | 8.430 | 8.500 | 185,271 | -0.36(-4.06%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | +0.04(+0.45%) | |
Aug 30, 2018 | 9.030 | 9.135 | 8.790 | 8.820 | 146,935 | -0.21(-2.33%) |
Aug 29, 2018 | 9.350 | 9.490 | 8.940 | 9.030 | 173,187 | -0.28(-3.01%) |
Aug 28, 2018 | 9.360 | 9.590 | 9.290 | 9.310 | 109,961 | -0.05(-0.53%) |
Aug 27, 2018 | 9.600 | 9.650 | 9.300 | 9.360 | 68,471 | -0.14(-1.47%) |
Aug 24, 2018 | 9.820 | 9.820 | 9.460 | 9.500 | 146,900 | -0.26(-2.66%) |
Aug 23, 2018 | 9.690 | 9.770 | 9.580 | 9.760 | 640,093 | +0.06(+0.62%) |
Aug 22, 2018 | 9.660 | 9.760 | 9.640 | 9.700 | 187,529 | -0.01(-0.10%) |
Aug 21, 2018 | 9.750 | 10.00 | 9.690 | 9.710 | 334,794 | -0.08(-0.82%) |
Aug 20, 2018 | 9.900 | 10.00 | 9.720 | 9.790 | 334,406 | -0.09(-0.91%) |
Aug 17, 2018 | 10.12 | 10.27 | 9.840 | 9.880 | 234,400 | -0.28(-2.76%) |
Aug 16, 2018 | 9.930 | 10.47 | 9.905 | 10.16 | 431,316 | +0.30(+3.04%) |
Aug 15, 2018 | 9.770 | 9.975 | 9.680 | 9.860 | 161,100 | +0.10(+1.02%) |
Aug 14, 2018 | 9.410 | 9.810 | 9.360 | 9.760 | 263,083 | +0.35(+3.72%) |
Aug 13, 2018 | 9.110 | 9.530 | 9.080 | 9.410 | 85,451 | +0.30(+3.29%) |
Aug 10, 2018 | 9.200 | 9.200 | 9.050 | 9.110 | 66,400 | -0.15(-1.62%) |
Aug 09, 2018 | 8.770 | 9.540 | 8.770 | 9.260 | 123,035 | +0.50(+5.71%) |
Aug 08, 2018 | 8.830 | 9.590 | 8.650 | 8.760 | 198,828 | -0.09(-1.02%) |
Aug 07, 2018 | 8.660 | 9.020 | 8.620 | 8.850 | 165,742 | +0.10(+1.14%) |
Aug 06, 2018 | 9.410 | 9.410 | 8.500 | 8.750 | 331,299 | -0.62(-6.62%) |
Aug 03, 2018 | 8.720 | 9.450 | 8.680 | 9.370 | 331,900 | +0.72(+8.32%) |
Aug 02, 2018 | 8.550 | 8.810 | 7.800 | 8.650 | 640,839 | -1.04(-10.73%) |
Aug 01, 2018 | 10.46 | 10.46 | 9.400 | 9.690 | 203,936 | -0.70(-6.74%) |
Jul 31, 2018 | 10.60 | 10.68 | 10.26 | 10.39 | 840,196 | -0.08(-0.76%) |
Jul 30, 2018 | 10.30 | 10.51 | 10.30 | 10.47 | 87,301 | +0.18(+1.75%) |
Jul 27, 2018 | 10.35 | 10.42 | 10.23 | 10.29 | 116,600 | -0.01(-0.10%) |
Jul 26, 2018 | 10.01 | 10.36 | 9.820 | 10.30 | 99,812 | +0.30(+3.00%) |
Jul 25, 2018 | 9.620 | 10.05 | 9.610 | 10.00 | 82,657 | +0.36(+3.73%) |
Jul 24, 2018 | 9.790 | 10.07 | 9.630 | 9.640 | 151,232 | -0.07(-0.72%) |
Jul 23, 2018 | 9.600 | 9.815 | 9.190 | 9.710 | 117,681 | +0.16(+1.68%) |
Jul 20, 2018 | 9.630 | 9.900 | 9.510 | 9.550 | 149,955 | -0.06(-0.62%) |
Jul 19, 2018 | 9.570 | 9.670 | 9.460 | 9.610 | 124,051 | +0.01(+0.10%) |
Jul 18, 2018 | 9.620 | 9.830 | 9.550 | 9.600 | 114,065 | +0.04(+0.42%) |
Jul 17, 2018 | 9.700 | 9.880 | 9.420 | 9.560 | 119,782 | -0.17(-1.75%) |
Jul 16, 2018 | 10.08 | 10.15 | 9.655 | 9.730 | 63,709 | -0.31(-3.09%) |
Jul 13, 2018 | 10.45 | 10.49 | 10.00 | 10.04 | 103,978 | -0.44(-4.20%) |
Jul 12, 2018 | 10.00 | 10.51 | 9.780 | 10.48 | 163,219 | +0.40(+3.97%) |
Jul 11, 2018 | 9.290 | 10.15 | 9.250 | 10.08 | 248,550 | +0.72(+7.69%) |
Jul 10, 2018 | 9.530 | 9.530 | 9.290 | 9.360 | 102,274 | -0.20(-2.09%) |
Jul 09, 2018 | 9.500 | 9.780 | 9.500 | 9.560 | 87,081 | +0.08(+0.84%) |
Jul 06, 2018 | 9.810 | 9.810 | 9.360 | 9.480 | 104,687 | -0.33(-3.36%) |
Jul 05, 2018 | 9.830 | 9.900 | 9.630 | 9.810 | 67,793 | +0.05(+0.51%) |
Jul 03, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.08(+0.83%) | |
Jul 02, 2018 | 9.370 | 9.730 | 9.280 | 9.680 | 117,081 | +0.31(+3.31%) |
Jun 29, 2018 | 9.180 | 9.430 | 9.090 | 9.370 | 150,099 | +0.19(+2.07%) |
Jun 28, 2018 | 9.190 | 9.360 | 8.910 | 9.180 | 145,737 | -0.07(-0.76%) |
Jun 27, 2018 | 9.860 | 9.940 | 9.190 | 9.250 | 218,039 | -0.62(-6.28%) |
Jun 26, 2018 | 9.900 | 10.07 | 9.790 | 9.870 | 864,500 | -0.06(-0.60%) |
Jun 25, 2018 | 10.10 | 10.10 | 9.840 | 9.930 | 149,699 | -0.16(-1.59%) |
Jun 22, 2018 | 10.27 | 10.28 | 9.860 | 10.09 | 346,892 | -0.14(-1.37%) |
Jun 21, 2018 | 10.21 | 10.42 | 10.08 | 10.23 | 144,443 | -0.01(-0.10%) |
Jun 20, 2018 | 9.960 | 10.39 | 9.900 | 10.24 | 172,258 | +0.34(+3.43%) |
Jun 19, 2018 | 9.890 | 10.01 | 9.690 | 9.900 | 112,503 | -0.06(-0.60%) |
Jun 18, 2018 | 9.950 | 10.07 | 9.840 | 9.960 | 125,931 | -0.02(-0.20%) |
Jun 15, 2018 | 10.02 | 9.475 | 9.980 | 273,227 | +0.13(+1.32%) | |
Jun 14, 2018 | 10.16 | 10.19 | 9.560 | 9.850 | 283,352 | -0.27(-2.67%) |
Jun 13, 2018 | 10.32 | 10.39 | 10.07 | 10.12 | 68,161 | -0.21(-2.03%) |
Jun 12, 2018 | 10.37 | 10.46 | 10.12 | 10.33 | 93,446 | -0.01(-0.10%) |
Jun 11, 2018 | 10.34 | 10.63 | 10.31 | 10.34 | 110,166 | +0.01(+0.10%) |
Jun 08, 2018 | 10.25 | 10.50 | 10.25 | 10.33 | 74,091 | +0.04(+0.39%) |
Jun 07, 2018 | 10.46 | 10.52 | 10.16 | 10.29 | 117,135 | -0.13(-1.25%) |
Jun 06, 2018 | 10.64 | 10.42 | 213,243 | +0.30(+2.96%) | ||
Jun 05, 2018 | 10.09 | 10.21 | 9.960 | 10.12 | 136,012 | +0.05(+0.50%) |
Jun 04, 2018 | 10.49 | 10.55 | 10.03 | 10.07 | 120,094 | -0.36(-3.45%) |
Jun 01, 2018 | 10.82 | 10.82 | 10.37 | 10.43 | 127,003 | -0.33(-3.07%) |
May 31, 2018 | 10.77 | 11.01 | 10.73 | 10.76 | 161,484 | -0.17(-1.56%) |
May 30, 2018 | 11.06 | 11.23 | 10.75 | 10.93 | 111,783 | -0.12(-1.09%) |
May 29, 2018 | 11.38 | 11.63 | 10.73 | 11.05 | 274,461 | -0.35(-3.07%) |
May 25, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.19(-1.64%) | |
May 24, 2018 | 11.72 | 11.88 | 11.32 | 11.59 | 121,273 | -0.08(-0.69%) |
May 23, 2018 | 11.60 | 11.96 | 11.38 | 11.67 | 193,337 | -0.02(-0.17%) |
May 22, 2018 | 12.31 | 12.32 | 11.62 | 11.69 | 147,855 | -0.64(-5.19%) |
May 21, 2018 | 11.90 | 12.45 | 11.90 | 12.33 | 128,998 | +0.48(+4.05%) |
May 18, 2018 | 11.85 | 12.09 | 11.62 | 11.85 | 101,340 | +0.11(+0.94%) |
May 17, 2018 | 11.53 | 11.81 | 11.43 | 11.74 | 77,349 | +0.16(+1.38%) |
May 16, 2018 | 11.40 | 11.69 | 11.40 | 11.58 | 100,882 | +0.18(+1.58%) |
May 15, 2018 | 11.29 | 11.52 | 11.19 | 11.40 | 44,713 | +0.02(+0.18%) |
May 14, 2018 | 11.95 | 12.14 | 11.35 | 11.38 | 117,184 | -0.61(-5.09%) |
May 11, 2018 | 11.66 | 12.30 | 11.66 | 11.99 | 193,138 | +0.45(+3.90%) |
May 10, 2018 | 11.34 | 11.62 | 10.56 | 11.54 | 171,501 | +0.09(+0.79%) |
May 09, 2018 | 11.60 | 11.89 | 11.07 | 11.45 | 185,110 | -0.21(-1.80%) |
May 08, 2018 | 11.79 | 11.85 | 11.62 | 11.66 | 114,104 | -0.09(-0.77%) |
May 07, 2018 | 11.57 | 12.07 | 11.35 | 11.75 | 175,659 | +0.24(+2.09%) |
May 04, 2018 | 11.65 | 11.65 | 11.05 | 11.51 | 178,857 | -0.20(-1.71%) |
May 03, 2018 | 12.38 | 12.38 | 10.87 | 11.71 | 292,310 | -0.44(-3.62%) |
May 02, 2018 | 11.52 | 12.64 | 11.52 | 12.15 | 426,095 | +0.64(+5.56%) |