Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.696 | 6.256 | 5.696 | 5.787 | 425 | -0.21(-3.55%) |
Aug 29, 2019 | 5.920 | 6.000 | 5.874 | 6.000 | 743 | +0.00(+0.00%) |
Aug 28, 2019 | 6.240 | 6.400 | 6.000 | 6.000 | 1,182 | -0.79(-11.60%) |
Aug 27, 2019 | 6.320 | 6.800 | 6.320 | 6.787 | 1,261 | +0.47(+7.39%) |
Aug 26, 2019 | 6.800 | 6.800 | 6.320 | 6.320 | 187 | -0.35(-5.30%) |
Aug 23, 2019 | 6.640 | 6.674 | 6.320 | 6.674 | 425 | +0.35(+5.59%) |
Aug 22, 2019 | 6.400 | 6.640 | 6.320 | 6.320 | 1,147 | -0.08(-1.25%) |
Aug 21, 2019 | 6.560 | 6.560 | 6.160 | 6.400 | 426 | -0.16(-2.44%) |
Aug 20, 2019 | 6.560 | 6.560 | 6.320 | 6.560 | 601 | +0.00(+0.00%) |
Aug 19, 2019 | 6.800 | 6.800 | 6.560 | 6.560 | 679 | -0.16(-2.38%) |
Aug 16, 2019 | 7.325 | 7.359 | 6.640 | 6.720 | 962 | -0.48(-6.67%) |
Aug 15, 2019 | 7.760 | 7.760 | 7.200 | 7.200 | 944 | +0.12(+1.69%) |
Aug 14, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 64 | +0.00(+0.07%) |
Aug 13, 2019 | 7.040 | 7.440 | 7.040 | 7.075 | 1,326 | -0.36(-4.90%) |
Aug 12, 2019 | 7.746 | 7.807 | 7.440 | 7.440 | 524 | +0.00(+0.00%) |
Aug 09, 2019 | 8.400 | 8.800 | 6.400 | 7.440 | 11,912 | -1.60(-17.70%) |
Aug 08, 2019 | 9.040 | 9.680 | 9.040 | 9.040 | 241 | -0.48(-5.04%) |
Aug 07, 2019 | 9.680 | 9.692 | 9.520 | 9.520 | 518 | -0.13(-1.33%) |
Aug 06, 2019 | 9.979 | 9.979 | 9.648 | 9.648 | 268 | -0.06(-0.66%) |
Aug 05, 2019 | 9.760 | 9.799 | 9.600 | 9.712 | 668 | -0.05(-0.49%) |
Aug 02, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 62 | -0.48(-4.69%) |
Aug 01, 2019 | 9.920 | 10.24 | 9.824 | 10.24 | 168 | -0.08(-0.78%) |
Jul 31, 2019 | 10.24 | 10.32 | 9.681 | 10.32 | 1,640 | +0.00(+0.00%) |
Jul 30, 2019 | 9.729 | 10.32 | 9.729 | 10.32 | 523 | +0.62(+6.44%) |
Jul 29, 2019 | 10.32 | 10.32 | 9.680 | 9.695 | 1,113 | +0.02(+0.16%) |
Jul 26, 2019 | 9.760 | 10.24 | 9.680 | 9.680 | 1,150 | +0.00(+0.00%) |
Jul 25, 2019 | 9.715 | 9.955 | 9.680 | 9.680 | 576 | -0.24(-2.42%) |
Jul 24, 2019 | 9.680 | 9.957 | 9.680 | 9.920 | 644 | -0.04(-0.35%) |
Jul 23, 2019 | 9.872 | 10.18 | 9.680 | 9.955 | 1,420 | -0.04(-0.45%) |
Jul 22, 2019 | 9.680 | 10.40 | 9.680 | 10.00 | 1,261 | +0.32(+3.31%) |
Jul 19, 2019 | 9.680 | 9.729 | 9.680 | 9.680 | 787 | -0.24(-2.42%) |
Jul 18, 2019 | 10.00 | 10.15 | 9.920 | 9.920 | 188 | -0.13(-1.30%) |
Jul 17, 2019 | 10.00 | 10.05 | 10.00 | 10.05 | 183 | -0.23(-2.23%) |
Jul 16, 2019 | 10.20 | 10.28 | 9.940 | 10.28 | 321 | +0.36(+3.62%) |
Jul 15, 2019 | 10.43 | 10.43 | 9.840 | 9.920 | 329 | +0.16(+1.64%) |
Jul 12, 2019 | 10.16 | 10.16 | 9.680 | 9.760 | 837 | -0.16(-1.61%) |
Jul 11, 2019 | 9.840 | 10.48 | 9.809 | 9.920 | 746 | +0.00(+0.00%) |
Jul 10, 2019 | 10.32 | 10.32 | 9.920 | 9.920 | 103 | -0.16(-1.59%) |
Jul 09, 2019 | 10.24 | 10.24 | 10.08 | 10.08 | 223 | -0.32(-3.08%) |
Jul 08, 2019 | 10.40 | 10.40 | 10.08 | 10.40 | 504 | +0.23(+2.24%) |
Jul 05, 2019 | 10.16 | 10.40 | 10.16 | 10.17 | 825 | +0.01(+0.12%) |
Jul 03, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 212 | +0.27(+2.73%) |
Jul 02, 2019 | 9.840 | 10.16 | 9.840 | 9.890 | 864 | -0.04(-0.39%) |
Jul 01, 2019 | 10.32 | 10.32 | 9.809 | 9.929 | 1,127 | +0.09(+0.90%) |
Jun 28, 2019 | 10.24 | 10.32 | 9.680 | 9.840 | 375 | +0.08(+0.82%) |
Jun 27, 2019 | 10.16 | 10.16 | 9.760 | 9.760 | 1,107 | -0.40(-3.94%) |
Jun 26, 2019 | 10.08 | 10.16 | 9.700 | 10.16 | 942 | +0.08(+0.79%) |
Jun 25, 2019 | 10.08 | 10.16 | 9.680 | 10.08 | 422 | +0.08(+0.80%) |
Jun 24, 2019 | 9.680 | 10.33 | 9.680 | 10.00 | 976 | +0.16(+1.63%) |
Jun 21, 2019 | 10.08 | 10.08 | 9.680 | 9.840 | 1,462 | -0.09(-0.89%) |
Jun 20, 2019 | 10.40 | 10.40 | 9.920 | 9.928 | 1,716 | +0.04(+0.43%) |
Jun 19, 2019 | 10.24 | 10.56 | 9.886 | 9.886 | 732 | +0.13(+1.29%) |
Jun 18, 2019 | 9.680 | 10.08 | 9.245 | 9.760 | 4,617 | +0.55(+5.99%) |
Jun 17, 2019 | 9.200 | 9.208 | 9.120 | 9.208 | 733 | +0.17(+1.86%) |
Jun 14, 2019 | 9.120 | 9.120 | 8.723 | 9.040 | 575 | +0.36(+4.16%) |
Jun 13, 2019 | 8.679 | 8.679 | 8.679 | 8.679 | 21 | +0.48(+5.83%) |
Jun 12, 2019 | 8.481 | 9.120 | 8.201 | 8.201 | 660 | -0.28(-3.29%) |
Jun 11, 2019 | 9.040 | 9.228 | 8.418 | 8.480 | 1,480 | -0.16(-1.85%) |
Jun 10, 2019 | 7.847 | 9.280 | 7.847 | 8.640 | 4,069 | +1.02(+13.46%) |
Jun 07, 2019 | 8.000 | 8.000 | 7.615 | 7.615 | 150 | -0.30(-3.85%) |
Jun 06, 2019 | 8.038 | 8.160 | 7.807 | 7.920 | 412 | -0.20(-2.46%) |
Jun 05, 2019 | 8.480 | 8.480 | 7.640 | 8.120 | 1,041 | -0.28(-3.33%) |
Jun 04, 2019 | 8.400 | 8.518 | 8.320 | 8.400 | 739 | -0.24(-2.78%) |
Jun 03, 2019 | 8.400 | 8.640 | 8.320 | 8.640 | 475 | +0.24(+2.86%) |
May 31, 2019 | 8.480 | 8.506 | 8.320 | 8.400 | 3,612 | -0.14(-1.62%) |
May 30, 2019 | 8.400 | 8.720 | 8.400 | 8.538 | 2,893 | +0.06(+0.69%) |
May 29, 2019 | 8.560 | 8.640 | 8.400 | 8.480 | 1,976 | +0.08(+0.95%) |
May 28, 2019 | 8.720 | 8.800 | 8.400 | 8.400 | 2,929 | -0.40(-4.55%) |
May 24, 2019 | 8.800 | 8.960 | 8.800 | 8.800 | 462 | +0.00(+0.00%) |
May 23, 2019 | 8.764 | 8.960 | 8.764 | 8.800 | 1,781 | +0.16(+1.85%) |
May 22, 2019 | 8.640 | 8.684 | 8.640 | 8.640 | 371 | -0.32(-3.57%) |
May 21, 2019 | 8.960 | 8.960 | 8.640 | 8.960 | 1,250 | +0.35(+4.07%) |
May 20, 2019 | 8.640 | 8.959 | 8.610 | 8.610 | 727 | -0.03(-0.35%) |
May 17, 2019 | 9.600 | 9.600 | 8.560 | 8.640 | 2,150 | -1.12(-11.48%) |
May 16, 2019 | 8.560 | 9.760 | 8.560 | 9.760 | 6,198 | -0.72(-6.87%) |
May 15, 2019 | 10.56 | 10.56 | 9.920 | 10.48 | 698 | +0.08(+0.77%) |
May 14, 2019 | 10.26 | 10.40 | 9.970 | 10.40 | 3,067 | -0.08(-0.76%) |
May 13, 2019 | 11.20 | 11.20 | 10.48 | 10.48 | 938 | -0.08(-0.76%) |
May 10, 2019 | 10.59 | 10.72 | 10.41 | 10.56 | 1,487 | -0.16(-1.49%) |
May 09, 2019 | 10.48 | 10.80 | 10.24 | 10.72 | 1,011 | +0.54(+5.27%) |
May 08, 2019 | 10.40 | 10.40 | 10.18 | 10.18 | 128 | +0.10(+1.02%) |
May 07, 2019 | 10.40 | 10.40 | 10.00 | 10.08 | 3,519 | +0.00(+0.00%) |
May 06, 2019 | 10.00 | 10.72 | 10.00 | 10.08 | 238 | -0.16(-1.56%) |
May 03, 2019 | 10.40 | 10.80 | 10.13 | 10.24 | 637 | +0.32(+3.22%) |
May 02, 2019 | 11.12 | 11.12 | 9.841 | 9.921 | 230 | -0.72(-6.76%) |
May 01, 2019 | 10.80 | 11.18 | 9.951 | 10.64 | 3,546 | +0.25(+2.39%) |
Apr 30, 2019 | 9.600 | 10.64 | 9.392 | 10.39 | 3,684 | +1.11(+11.97%) |
Apr 29, 2019 | 9.520 | 9.600 | 9.040 | 9.281 | 4,591 | +0.08(+0.88%) |
Apr 26, 2019 | 9.104 | 9.200 | 9.005 | 9.200 | 337 | +0.24(+2.68%) |
Apr 25, 2019 | 8.880 | 8.960 | 8.800 | 8.960 | 689 | +0.00(+0.00%) |
Apr 24, 2019 | 9.200 | 9.200 | 8.880 | 8.960 | 792 | -0.40(-4.27%) |
Apr 23, 2019 | 9.475 | 9.475 | 9.360 | 9.360 | 68 | -0.08(-0.86%) |
Apr 22, 2019 | 9.360 | 9.441 | 9.040 | 9.441 | 521 | -0.08(-0.83%) |
Apr 18, 2019 | 9.246 | 9.604 | 9.064 | 9.520 | 1,587 | -0.13(-1.39%) |
Apr 17, 2019 | 9.760 | 9.760 | 9.600 | 9.654 | 1,021 | +0.13(+1.41%) |
Apr 16, 2019 | 9.440 | 9.680 | 9.394 | 9.520 | 652 | +0.51(+5.69%) |
Apr 15, 2019 | 10.54 | 10.75 | 8.800 | 9.007 | 3,720 | -1.55(-14.70%) |
Apr 12, 2019 | 10.48 | 10.75 | 10.32 | 10.56 | 937 | -0.24(-2.21%) |
Apr 11, 2019 | 10.72 | 10.88 | 10.53 | 10.80 | 921 | +0.40(+3.84%) |
Apr 10, 2019 | 11.36 | 11.36 | 10.40 | 10.40 | 1,891 | -0.56(-5.11%) |
Apr 09, 2019 | 11.52 | 11.52 | 10.80 | 10.96 | 1,591 | -0.64(-5.52%) |
Apr 08, 2019 | 11.20 | 11.60 | 10.96 | 11.60 | 1,982 | +0.40(+3.57%) |
Apr 05, 2019 | 11.36 | 11.36 | 10.97 | 11.20 | 1,087 | +0.00(+0.01%) |
Apr 04, 2019 | 11.28 | 11.36 | 10.88 | 11.20 | 2,395 | +0.32(+2.93%) |
Apr 03, 2019 | 10.80 | 11.36 | 10.80 | 10.88 | 3,815 | -0.08(-0.73%) |
Apr 02, 2019 | 10.40 | 11.04 | 10.00 | 10.96 | 3,775 | -0.40(-3.52%) |
Apr 01, 2019 | 12.24 | 12.24 | 11.28 | 11.36 | 3,859 | -0.40(-3.40%) |
Mar 29, 2019 | 11.04 | 12.32 | 11.00 | 11.76 | 11,187 | +0.88(+8.09%) |
Mar 28, 2019 | 10.40 | 10.88 | 10.40 | 10.88 | 4,001 | +0.56(+5.43%) |
Mar 27, 2019 | 10.40 | 10.48 | 10.08 | 10.32 | 4,114 | +0.08(+0.78%) |
Mar 26, 2019 | 9.760 | 10.48 | 9.760 | 10.24 | 2,075 | +0.56(+5.83%) |
Mar 25, 2019 | 9.934 | 9.934 | 9.280 | 9.676 | 2,597 | -0.24(-2.46%) |
Mar 22, 2019 | 9.600 | 10.08 | 9.600 | 9.920 | 2,600 | +0.48(+5.08%) |
Mar 21, 2019 | 9.208 | 9.601 | 9.208 | 9.440 | 1,010 | +0.08(+0.85%) |
Mar 20, 2019 | 9.640 | 9.648 | 9.120 | 9.360 | 3,646 | -0.48(-4.88%) |
Mar 19, 2019 | 10.24 | 10.24 | 9.520 | 9.840 | 1,033 | -0.24(-2.38%) |
Mar 18, 2019 | 9.520 | 10.80 | 9.520 | 10.08 | 4,240 | +0.88(+9.57%) |
Mar 15, 2019 | 9.040 | 9.600 | 9.040 | 9.200 | 2,700 | +0.40(+4.55%) |
Mar 14, 2019 | 8.753 | 9.120 | 8.753 | 8.800 | 1,501 | +0.16(+1.85%) |
Mar 13, 2019 | 8.320 | 9.120 | 8.320 | 8.640 | 1,257 | +0.40(+4.85%) |
Mar 12, 2019 | 8.600 | 8.600 | 8.240 | 8.240 | 516 | -0.24(-2.83%) |
Mar 11, 2019 | 8.480 | 8.960 | 8.362 | 8.480 | 1,217 | +0.19(+2.28%) |
Mar 08, 2019 | 8.350 | 8.480 | 8.291 | 8.291 | 1,175 | -0.15(-1.76%) |
Mar 07, 2019 | 8.464 | 8.464 | 8.328 | 8.440 | 421 | -0.20(-2.32%) |
Mar 06, 2019 | 8.399 | 8.996 | 8.380 | 8.641 | 4,358 | +0.32(+3.86%) |
Mar 05, 2019 | 8.320 | 8.400 | 8.240 | 8.320 | 636 | -0.02(-0.23%) |
Mar 04, 2019 | 8.400 | 8.400 | 8.314 | 8.339 | 3,778 | -0.06(-0.72%) |
Mar 01, 2019 | 9.200 | 9.280 | 8.240 | 8.400 | 3,962 | -0.59(-6.55%) |
Feb 28, 2019 | 9.280 | 9.440 | 8.978 | 8.989 | 2,791 | -0.53(-5.58%) |
Feb 27, 2019 | 9.440 | 9.599 | 9.440 | 9.520 | 1,356 | +0.00(+0.00%) |
Feb 26, 2019 | 9.600 | 9.600 | 9.440 | 9.520 | 790 | -0.08(-0.83%) |
Feb 25, 2019 | 10.00 | 10.16 | 9.600 | 9.600 | 1,634 | -0.08(-0.83%) |
Feb 22, 2019 | 9.920 | 10.00 | 9.520 | 9.680 | 2,212 | +0.08(+0.83%) |
Feb 21, 2019 | 9.840 | 9.840 | 9.600 | 9.600 | 896 | -0.08(-0.83%) |
Feb 20, 2019 | 10.08 | 10.31 | 9.600 | 9.680 | 3,197 | -0.32(-3.20%) |
Feb 19, 2019 | 11.04 | 11.04 | 10.00 | 10.00 | 2,467 | -1.04(-9.42%) |
Feb 15, 2019 | 11.76 | 11.76 | 10.96 | 11.04 | 1,800 | -0.32(-2.82%) |
Feb 14, 2019 | 11.84 | 11.84 | 11.04 | 11.36 | 2,033 | -0.08(-0.71%) |
Feb 13, 2019 | 12.56 | 12.56 | 10.40 | 11.44 | 5,418 | -1.36(-10.61%) |
Feb 12, 2019 | 9.920 | 12.80 | 9.920 | 12.80 | 1,702 | +3.12(+32.23%) |
Feb 11, 2019 | 10.00 | 10.64 | 9.366 | 9.680 | 4,537 | -0.20(-2.02%) |
Feb 08, 2019 | 9.600 | 10.11 | 9.360 | 9.880 | 3,537 | +0.04(+0.41%) |
Feb 07, 2019 | 10.80 | 10.80 | 9.600 | 9.840 | 4,399 | -0.96(-8.89%) |
Feb 06, 2019 | 11.20 | 11.34 | 10.56 | 10.80 | 2,544 | -0.16(-1.46%) |
Feb 05, 2019 | 12.08 | 12.08 | 9.680 | 10.96 | 7,706 | -0.96(-8.05%) |
Feb 04, 2019 | 12.96 | 12.96 | 11.12 | 11.92 | 5,147 | -0.96(-7.45%) |
Feb 01, 2019 | 12.80 | 12.96 | 11.76 | 12.88 | 12,237 | +0.40(+3.21%) |
Jan 31, 2019 | 11.60 | 12.56 | 11.12 | 12.48 | 21,162 | +1.36(+12.23%) |
Jan 30, 2019 | 9.680 | 12.72 | 9.600 | 11.12 | 32,219 | +2.08(+23.01%) |
Jan 29, 2019 | 9.040 | 9.634 | 8.960 | 9.040 | 3,576 | +0.24(+2.72%) |
Jan 28, 2019 | 9.840 | 9.840 | 8.801 | 8.801 | 1,566 | -0.72(-7.55%) |
Jan 25, 2019 | 9.280 | 10.72 | 8.880 | 9.520 | 13,837 | +0.40(+4.39%) |
Jan 24, 2019 | 7.280 | 9.120 | 7.280 | 9.120 | 12,132 | +1.78(+24.29%) |
Jan 23, 2019 | 7.280 | 7.338 | 7.280 | 7.338 | 1,736 | +0.06(+0.79%) |
Jan 22, 2019 | 7.521 | 7.521 | 7.280 | 7.280 | 1,653 | -0.16(-2.15%) |
Jan 18, 2019 | 7.440 | 7.440 | 7.200 | 7.440 | 75 | +0.24(+3.33%) |
Jan 17, 2019 | 7.440 | 7.440 | 7.200 | 7.200 | 440 | -0.22(-3.02%) |
Jan 16, 2019 | 7.392 | 7.440 | 7.188 | 7.424 | 1,740 | +0.00(+0.00%) |
Jan 15, 2019 | 7.279 | 7.424 | 6.760 | 7.424 | 305 | +0.38(+5.45%) |
Jan 14, 2019 | 6.768 | 7.160 | 6.768 | 7.040 | 1,853 | +0.28(+4.14%) |
Jan 11, 2019 | 6.992 | 6.992 | 6.760 | 6.760 | 225 | -0.20(-2.87%) |
Jan 10, 2019 | 6.960 | 6.960 | 6.416 | 6.960 | 189 | -0.22(-3.01%) |
Jan 09, 2019 | 7.360 | 7.360 | 6.960 | 7.176 | 1,084 | -0.22(-2.92%) |
Jan 08, 2019 | 6.960 | 7.563 | 6.960 | 7.392 | 2,362 | -0.41(-5.23%) |
Jan 07, 2019 | 7.654 | 8.758 | 7.654 | 7.800 | 194 | +0.20(+2.63%) |
Jan 04, 2019 | 6.960 | 7.600 | 6.960 | 7.600 | 1,562 | +0.84(+12.43%) |
Jan 03, 2019 | 6.800 | 6.800 | 6.760 | 6.760 | 268 | -0.04(-0.59%) |
Jan 02, 2019 | 6.160 | 6.800 | 6.160 | 6.800 | 3,364 | +0.80(+13.33%) |
Dec 31, 2018 | 7.040 | 7.040 | 6.000 | 6.000 | 9,212 | -0.96(-13.79%) |
Dec 28, 2018 | 7.040 | 7.040 | 6.720 | 6.960 | 400 | +0.31(+4.69%) |
Dec 27, 2018 | 6.720 | 7.200 | 6.559 | 6.648 | 3,387 | -0.87(-11.60%) |
Dec 26, 2018 | 9.080 | 9.080 | 7.450 | 7.520 | 4,000 | -1.28(-14.55%) |
Dec 24, 2018 | 9.440 | 9.600 | 8.800 | 8.800 | 2,250 | -0.80(-8.33%) |
Dec 21, 2018 | 10.16 | 10.24 | 9.440 | 9.600 | 4,775 | -0.64(-6.25%) |
Dec 20, 2018 | 9.360 | 10.24 | 9.360 | 10.24 | 1,186 | +0.94(+10.10%) |
Dec 19, 2018 | 10.32 | 10.32 | 9.280 | 9.301 | 4,141 | -0.50(-5.09%) |
Dec 18, 2018 | 9.680 | 10.32 | 9.680 | 9.800 | 2,539 | -0.52(-5.04%) |
Dec 17, 2018 | 10.08 | 10.32 | 9.840 | 10.32 | 541 | +0.48(+4.88%) |
Dec 14, 2018 | 10.00 | 10.00 | 9.840 | 9.840 | 1,350 | -0.43(-4.18%) |
Dec 13, 2018 | 10.00 | 10.27 | 10.00 | 10.27 | 1,670 | +0.09(+0.92%) |
Dec 12, 2018 | 10.08 | 10.21 | 9.920 | 10.18 | 1,175 | -0.04(-0.41%) |
Dec 11, 2018 | 10.16 | 10.32 | 9.970 | 10.22 | 1,314 | -0.18(-1.76%) |
Dec 10, 2018 | 10.64 | 10.88 | 10.40 | 10.40 | 228 | -0.24(-2.26%) |
Dec 07, 2018 | 10.56 | 10.64 | 10.56 | 10.64 | 62 | +0.08(+0.76%) |
Dec 06, 2018 | 11.12 | 11.12 | 10.56 | 10.56 | 268 | -0.06(-0.53%) |
Dec 04, 2018 | 10.57 | 10.68 | 10.56 | 10.62 | 575 | -0.10(-0.97%) |
Dec 03, 2018 | 10.72 | 11.30 | 10.56 | 10.72 | 2,362 | +0.08(+0.75%) |
Nov 30, 2018 | 10.48 | 11.28 | 10.40 | 10.64 | 3,437 | +0.20(+1.90%) |
Nov 29, 2018 | 9.742 | 10.44 | 9.540 | 10.44 | 2,210 | +0.79(+8.23%) |
Nov 28, 2018 | 10.48 | 10.48 | 9.407 | 9.648 | 3,430 | -0.51(-5.04%) |
Nov 27, 2018 | 10.08 | 10.16 | 10.00 | 10.16 | 118 | -0.08(-0.78%) |
Nov 26, 2018 | 10.08 | 10.48 | 10.08 | 10.24 | 3,111 | +0.16(+1.59%) |
Nov 23, 2018 | 10.24 | 10.24 | 10.08 | 10.08 | 212 | -0.08(-0.79%) |
Nov 21, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.64(+6.72%) | |
Nov 20, 2018 | 9.360 | 9.599 | 9.089 | 9.520 | 1,289 | +0.06(+0.63%) |
Nov 19, 2018 | 9.120 | 9.461 | 8.560 | 9.461 | 1,481 | +0.34(+3.74%) |
Nov 16, 2018 | 9.760 | 9.840 | 9.040 | 9.120 | 2,612 | -0.48(-5.00%) |
Nov 15, 2018 | 10.32 | 10.63 | 9.120 | 9.600 | 10,961 | +0.56(+6.19%) |
Nov 14, 2018 | 8.560 | 9.112 | 8.560 | 9.040 | 2,676 | +0.40(+4.63%) |
Nov 13, 2018 | 8.800 | 9.040 | 8.640 | 8.640 | 2,054 | -0.16(-1.82%) |
Nov 12, 2018 | 10.00 | 10.40 | 8.800 | 8.800 | 4,070 | -1.68(-16.03%) |
Nov 09, 2018 | 10.48 | 10.48 | 9.920 | 10.48 | 2,950 | +0.48(+4.80%) |
Nov 08, 2018 | 10.32 | 10.37 | 9.680 | 10.00 | 2,674 | -0.16(-1.57%) |
Nov 07, 2018 | 10.48 | 10.48 | 10.16 | 10.16 | 684 | +0.00(+0.00%) |
Nov 06, 2018 | 9.440 | 10.58 | 9.440 | 10.16 | 5,539 | +1.04(+11.40%) |
Nov 05, 2018 | 8.880 | 9.251 | 8.880 | 9.120 | 2,957 | +0.32(+3.64%) |
Nov 02, 2018 | 8.640 | 9.200 | 8.560 | 8.800 | 3,662 | +0.16(+1.85%) |
Nov 01, 2018 | 8.560 | 8.720 | 8.560 | 8.640 | 1,475 | +0.16(+1.89%) |
Oct 31, 2018 | 8.400 | 8.880 | 8.400 | 8.480 | 1,662 | +0.16(+1.92%) |
Oct 30, 2018 | 8.320 | 8.719 | 8.241 | 8.320 | 2,257 | +0.16(+1.96%) |
Oct 29, 2018 | 8.480 | 8.568 | 8.160 | 8.160 | 4,880 | -1.00(-10.92%) |
Oct 26, 2018 | 8.800 | 9.600 | 8.520 | 9.160 | 2,662 | -0.12(-1.29%) |
Oct 25, 2018 | 9.040 | 9.600 | 8.482 | 9.280 | 2,716 | +0.88(+10.48%) |
Oct 24, 2018 | 8.800 | 9.474 | 8.400 | 8.400 | 1,904 | -0.72(-7.89%) |
Oct 23, 2018 | 9.840 | 9.840 | 8.880 | 9.120 | 3,468 | -0.70(-7.17%) |
Oct 22, 2018 | 10.00 | 10.00 | 9.824 | 9.824 | 3,719 | -0.10(-0.97%) |
Oct 19, 2018 | 10.40 | 10.40 | 9.920 | 9.920 | 9,512 | -0.72(-6.77%) |
Oct 18, 2018 | 11.04 | 11.04 | 10.56 | 10.64 | 605 | -0.40(-3.62%) |
Oct 17, 2018 | 10.69 | 11.04 | 10.59 | 11.04 | 436 | +0.16(+1.48%) |
Oct 16, 2018 | 10.56 | 10.94 | 10.56 | 10.88 | 484 | +0.08(+0.73%) |
Oct 15, 2018 | 10.85 | 10.85 | 10.80 | 10.80 | 299 | -0.24(-2.17%) |
Oct 12, 2018 | 11.06 | 11.12 | 11.00 | 11.04 | 562 | -0.08(-0.72%) |
Oct 11, 2018 | 11.12 | 11.12 | 10.72 | 11.12 | 2,215 | +0.24(+2.21%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.80 | 10.88 | 378 | -0.72(-6.21%) |
Oct 09, 2018 | 11.60 | 11.76 | 10.88 | 11.60 | 1,076 | -0.24(-2.03%) |
Oct 08, 2018 | 12.32 | 12.32 | 11.36 | 11.84 | 119 | -0.80(-6.33%) |
Oct 05, 2018 | 11.76 | 12.64 | 11.76 | 12.64 | 2,012 | +0.72(+6.04%) |
Oct 04, 2018 | 11.34 | 12.40 | 11.34 | 11.92 | 1,015 | +0.16(+1.36%) |
Oct 03, 2018 | 11.12 | 11.76 | 10.72 | 11.76 | 1,204 | +0.32(+2.80%) |
Oct 02, 2018 | 11.12 | 11.60 | 11.06 | 11.44 | 1,061 | +0.32(+2.88%) |
Oct 01, 2018 | 10.96 | 11.12 | 10.56 | 11.12 | 1,710 | +0.00(+0.00%) |
Sep 28, 2018 | 10.96 | 11.12 | 10.96 | 11.12 | 500 | +0.32(+2.96%) |
Sep 27, 2018 | 10.72 | 11.04 | 10.72 | 10.80 | 970 | +0.08(+0.75%) |
Sep 26, 2018 | 11.20 | 11.20 | 10.48 | 10.72 | 4,783 | -0.48(-4.29%) |
Sep 25, 2018 | 10.48 | 14.80 | 10.48 | 11.20 | 34,835 | +1.12(+11.11%) |
Sep 24, 2018 | 11.52 | 11.58 | 10.08 | 10.08 | 6,815 | -1.60(-13.70%) |
Sep 21, 2018 | 11.84 | 12.00 | 11.40 | 11.68 | 5,975 | -0.16(-1.35%) |
Sep 20, 2018 | 11.84 | 12.16 | 11.84 | 11.84 | 979 | +0.00(+0.00%) |
Sep 19, 2018 | 12.24 | 12.24 | 11.84 | 11.84 | 1,502 | -0.56(-4.52%) |
Sep 18, 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 556 | +0.00(+0.00%) |
Sep 17, 2018 | 12.40 | 12.47 | 12.40 | 12.40 | 717 | +0.00(+0.00%) |
Sep 14, 2018 | 12.88 | 12.88 | 12.40 | 12.40 | 2,575 | -0.72(-5.49%) |
Sep 13, 2018 | 13.12 | 13.12 | 12.96 | 13.12 | 182 | +0.00(+0.00%) |
Sep 12, 2018 | 12.88 | 13.21 | 12.80 | 13.12 | 1,308 | +0.00(+0.00%) |
Sep 11, 2018 | 12.56 | 13.28 | 12.43 | 13.12 | 385 | -0.08(-0.61%) |
Sep 10, 2018 | 13.60 | 13.76 | 13.20 | 13.20 | 3,110 | -0.40(-2.94%) |
Sep 07, 2018 | 13.60 | 13.72 | 13.60 | 13.60 | 487 | +0.00(+0.00%) |
Sep 06, 2018 | 13.92 | 14.00 | 13.60 | 13.60 | 2,978 | -0.32(-2.30%) |
Sep 05, 2018 | 14.08 | 14.08 | 13.68 | 13.92 | 906 | +0.24(+1.75%) |