Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.350 | 6.695 | 6.350 | 6.610 | 2,461,578 | +0.40(+6.44%) |
Apr 29, 2019 | 6.270 | 6.480 | 6.110 | 6.210 | 2,537,342 | -0.07(-1.11%) |
Apr 26, 2019 | 6.330 | 6.590 | 6.220 | 6.280 | 4,666,700 | -0.70(-10.03%) |
Apr 25, 2019 | 6.940 | 7.100 | 6.630 | 6.980 | 3,404,028 | +0.19(+2.80%) |
Apr 24, 2019 | 7.140 | 7.190 | 6.720 | 6.790 | 5,180,327 | -0.60(-8.12%) |
Apr 23, 2019 | 7.300 | 7.490 | 6.679 | 7.390 | 5,335,155 | +0.32(+4.53%) |
Apr 22, 2019 | 6.970 | 7.090 | 6.810 | 7.070 | 4,231,614 | +0.17(+2.46%) |
Apr 18, 2019 | 6.850 | 6.970 | 6.750 | 6.900 | 2,315,400 | +0.19(+2.83%) |
Apr 17, 2019 | 6.680 | 6.890 | 6.530 | 6.710 | 2,257,588 | +0.02(+0.30%) |
Apr 16, 2019 | 6.250 | 6.730 | 6.030 | 6.690 | 4,027,700 | +0.55(+8.96%) |
Apr 15, 2019 | 6.490 | 6.640 | 6.125 | 6.140 | 4,127,698 | -0.35(-5.39%) |
Apr 12, 2019 | 6.750 | 6.840 | 6.360 | 6.490 | 3,285,000 | -0.17(-2.55%) |
Apr 11, 2019 | 6.750 | 6.770 | 6.540 | 6.660 | 5,589,855 | -0.66(-9.02%) |
Apr 10, 2019 | 6.760 | 7.480 | 6.720 | 7.320 | 6,818,954 | +0.68(+10.24%) |
Apr 09, 2019 | 6.890 | 6.900 | 6.550 | 6.640 | 3,215,030 | -0.19(-2.78%) |
Apr 08, 2019 | 6.490 | 6.850 | 6.420 | 6.830 | 7,401,626 | +0.57(+9.11%) |
Apr 05, 2019 | 6.015 | 6.330 | 5.980 | 6.260 | 4,754,600 | +0.44(+7.56%) |
Apr 04, 2019 | 6.200 | 6.200 | 5.720 | 5.820 | 5,258,418 | -0.37(-5.98%) |
Apr 03, 2019 | 5.930 | 6.590 | 5.930 | 6.190 | 10,002,384 | +0.45(+7.84%) |
Apr 02, 2019 | 5.660 | 5.830 | 5.520 | 5.740 | 6,062,036 | +0.77(+15.49%) |
Apr 01, 2019 | 4.850 | 5.030 | 4.850 | 4.970 | 2,733,632 | +0.19(+3.97%) |
Mar 29, 2019 | 4.710 | 4.830 | 4.550 | 4.780 | 2,937,400 | +0.24(+5.29%) |
Mar 28, 2019 | 4.650 | 4.680 | 4.510 | 4.540 | 2,104,375 | -0.08(-1.73%) |
Mar 27, 2019 | 4.790 | 4.870 | 4.600 | 4.620 | 2,314,945 | +0.06(+1.32%) |
Mar 26, 2019 | 4.570 | 4.690 | 4.480 | 4.560 | 1,411,270 | -0.01(-0.22%) |
Mar 25, 2019 | 4.745 | 4.780 | 4.560 | 4.570 | 2,479,709 | -0.22(-4.64%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.750 | 4.793 | 1,210,000 | -0.02(-0.36%) |
Mar 21, 2019 | 4.985 | 5.000 | 4.670 | 4.810 | 1,974,385 | -0.11(-2.24%) |
Mar 20, 2019 | 4.990 | 5.150 | 4.780 | 4.920 | 3,458,407 | -0.07(-1.40%) |
Mar 19, 2019 | 4.880 | 5.040 | 4.870 | 4.990 | 2,988,998 | +0.11(+2.25%) |
Mar 18, 2019 | 4.790 | 4.900 | 4.740 | 4.880 | 2,037,188 | +0.22(+4.72%) |
Mar 15, 2019 | 4.565 | 4.750 | 4.550 | 4.660 | 1,404,800 | +0.16(+3.56%) |
Mar 14, 2019 | 4.525 | 4.590 | 4.310 | 4.500 | 2,032,321 | +0.00(+0.00%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.440 | 4.500 | 1,944,879 | -0.10(-2.17%) |
Mar 12, 2019 | 4.695 | 4.740 | 4.550 | 4.600 | 740,219 | -0.02(-0.43%) |
Mar 11, 2019 | 4.805 | 4.830 | 4.590 | 4.620 | 1,479,280 | -0.24(-4.94%) |
Mar 08, 2019 | 4.750 | 4.900 | 4.750 | 4.860 | 1,696,600 | +0.11(+2.32%) |
Mar 07, 2019 | 4.665 | 4.820 | 4.660 | 4.750 | 1,945,770 | +0.10(+2.15%) |
Mar 06, 2019 | 4.610 | 4.670 | 4.520 | 4.650 | 804,654 | +0.08(+1.75%) |
Mar 05, 2019 | 4.580 | 4.650 | 4.495 | 4.570 | 1,564,902 | +0.28(+6.53%) |
Mar 04, 2019 | 4.480 | 4.500 | 4.270 | 4.290 | 1,698,486 | -0.29(-6.33%) |
Mar 01, 2019 | 4.470 | 4.640 | 4.450 | 4.580 | 948,400 | +0.12(+2.69%) |
Feb 28, 2019 | 4.420 | 4.650 | 4.400 | 4.460 | 1,192,620 | +0.16(+3.72%) |
Feb 27, 2019 | 4.400 | 4.500 | 4.300 | 4.300 | 1,537,035 | -0.06(-1.38%) |
Feb 26, 2019 | 4.625 | 4.740 | 4.360 | 4.360 | 2,000,312 | -0.29(-6.24%) |
Feb 25, 2019 | 4.625 | 4.780 | 4.500 | 4.650 | 2,891,212 | -0.19(-3.93%) |
Feb 22, 2019 | 4.845 | 4.990 | 4.750 | 4.840 | 2,684,700 | +0.12(+2.54%) |
Feb 21, 2019 | 4.815 | 4.820 | 4.650 | 4.720 | 1,932,361 | -0.10(-2.07%) |
Feb 20, 2019 | 4.480 | 4.900 | 4.480 | 4.820 | 2,660,021 | +0.14(+2.99%) |
Feb 19, 2019 | 4.625 | 4.880 | 4.620 | 4.680 | 5,387,676 | +0.49(+11.69%) |
Feb 15, 2019 | 4.200 | 4.250 | 4.120 | 4.190 | 1,050,900 | +0.11(+2.70%) |
Feb 14, 2019 | 4.115 | 4.190 | 4.060 | 4.080 | 1,280,814 | -0.08(-1.92%) |
Feb 13, 2019 | 4.380 | 4.380 | 4.130 | 4.160 | 1,236,994 | -0.22(-5.13%) |
Feb 12, 2019 | 4.230 | 4.400 | 4.150 | 4.385 | 1,678,273 | +0.15(+3.66%) |
Feb 11, 2019 | 4.360 | 4.400 | 4.210 | 4.230 | 1,828,667 | -0.23(-5.16%) |
Feb 08, 2019 | 3.935 | 4.500 | 3.920 | 4.460 | 5,480,200 | +0.59(+15.25%) |
Feb 07, 2019 | 3.800 | 3.910 | 3.725 | 3.870 | 1,047,698 | +0.03(+0.78%) |
Feb 06, 2019 | 3.865 | 3.870 | 3.660 | 3.840 | 2,646,529 | -0.06(-1.54%) |
Feb 05, 2019 | 3.955 | 4.020 | 3.830 | 3.900 | 1,449,804 | -0.06(-1.52%) |
Feb 04, 2019 | 3.990 | 4.000 | 3.930 | 3.960 | 871,797 | -0.06(-1.49%) |
Feb 01, 2019 | 4.000 | 4.070 | 3.930 | 4.020 | 889,000 | +0.03(+0.75%) |
Jan 31, 2019 | 4.040 | 4.060 | 3.930 | 3.990 | 1,108,740 | -0.07(-1.72%) |
Jan 30, 2019 | 4.035 | 4.090 | 4.010 | 4.060 | 770,749 | +0.04(+1.00%) |
Jan 29, 2019 | 3.970 | 4.070 | 3.930 | 4.020 | 975,179 | +0.09(+2.29%) |
Jan 28, 2019 | 4.070 | 4.090 | 3.920 | 3.930 | 2,287,493 | -0.26(-6.21%) |
Jan 25, 2019 | 4.110 | 4.290 | 4.110 | 4.190 | 802,900 | -0.06(-1.41%) |
Jan 24, 2019 | 4.110 | 4.290 | 4.070 | 4.250 | 1,097,472 | +0.13(+3.16%) |
Jan 23, 2019 | 4.325 | 4.360 | 4.080 | 4.120 | 1,302,340 | -0.13(-3.06%) |
Jan 22, 2019 | 4.300 | 4.380 | 4.210 | 4.250 | 1,526,007 | -0.09(-2.07%) |
Jan 18, 2019 | 4.400 | 4.460 | 4.250 | 4.340 | 1,045,800 | -0.09(-2.03%) |
Jan 17, 2019 | 4.180 | 4.520 | 4.040 | 4.430 | 975,033 | +0.19(+4.48%) |
Jan 16, 2019 | 4.315 | 4.340 | 4.200 | 4.240 | 1,291,970 | +0.03(+0.71%) |
Jan 15, 2019 | 4.405 | 4.450 | 4.170 | 4.210 | 1,308,309 | -0.26(-5.82%) |
Jan 14, 2019 | 4.145 | 4.550 | 4.140 | 4.470 | 2,581,604 | +0.15(+3.47%) |
Jan 11, 2019 | 4.410 | 4.490 | 4.250 | 4.320 | 1,218,500 | +0.00(+0.00%) |
Jan 10, 2019 | 4.455 | 4.460 | 4.160 | 4.320 | 3,799,757 | -0.39(-8.28%) |
Jan 09, 2019 | 5.015 | 5.020 | 4.630 | 4.710 | 2,778,001 | -0.25(-5.04%) |
Jan 08, 2019 | 4.895 | 5.080 | 4.840 | 4.960 | 2,653,204 | +0.10(+2.06%) |
Jan 07, 2019 | 4.740 | 4.940 | 4.740 | 4.860 | 2,676,567 | +0.33(+7.28%) |
Jan 04, 2019 | 4.585 | 4.650 | 4.410 | 4.530 | 2,020,600 | +0.01(+0.22%) |
Jan 03, 2019 | 4.325 | 4.620 | 4.320 | 4.520 | 1,503,033 | -0.10(-2.16%) |
Jan 02, 2019 | 4.155 | 4.650 | 4.130 | 4.620 | 2,948,174 | +0.66(+16.52%) |
Dec 31, 2018 | 4.140 | 4.150 | 3.950 | 3.965 | 3,828,900 | -0.21(-4.92%) |
Dec 28, 2018 | 3.975 | 4.330 | 3.925 | 4.170 | 4,033,100 | +0.13(+3.22%) |
Dec 27, 2018 | 4.170 | 4.170 | 3.840 | 4.040 | 4,424,869 | -0.21(-4.94%) |
Dec 26, 2018 | 4.445 | 4.480 | 4.220 | 4.250 | 3,018,023 | -0.54(-11.27%) |
Dec 24, 2018 | 4.595 | 4.840 | 4.590 | 4.790 | 2,263,700 | +0.47(+10.88%) |
Dec 21, 2018 | 4.620 | 4.770 | 4.250 | 4.320 | 2,709,600 | -0.31(-6.70%) |
Dec 20, 2018 | 4.690 | 4.840 | 4.520 | 4.630 | 3,620,726 | +0.32(+7.42%) |
Dec 19, 2018 | 4.560 | 4.730 | 4.210 | 4.310 | 4,361,264 | +0.16(+3.86%) |
Dec 18, 2018 | 4.495 | 4.500 | 3.910 | 4.150 | 2,327,995 | -0.20(-4.60%) |
Dec 17, 2018 | 3.990 | 4.430 | 3.960 | 4.350 | 3,792,781 | +0.51(+13.28%) |
Dec 14, 2018 | 3.920 | 3.940 | 3.760 | 3.840 | 1,614,900 | -0.04(-1.16%) |
Dec 13, 2018 | 4.055 | 4.140 | 3.820 | 3.885 | 1,413,463 | -0.17(-4.07%) |
Dec 12, 2018 | 4.015 | 4.390 | 3.970 | 4.050 | 1,827,915 | +0.10(+2.53%) |
Dec 11, 2018 | 4.195 | 4.200 | 3.940 | 3.950 | 922,125 | -0.08(-1.99%) |
Dec 10, 2018 | 4.150 | 4.150 | 3.910 | 4.030 | 1,572,879 | +0.05(+1.26%) |
Dec 07, 2018 | 4.085 | 4.200 | 3.910 | 3.980 | 5,126,600 | -0.31(-7.23%) |
Dec 06, 2018 | 4.410 | 4.420 | 4.260 | 4.290 | 2,291,287 | -0.22(-4.88%) |
Dec 04, 2018 | 4.670 | 4.940 | 4.500 | 4.510 | 1,995,600 | -0.24(-5.05%) |
Dec 03, 2018 | 5.005 | 5.010 | 4.620 | 4.750 | 2,141,357 | -0.24(-4.81%) |
Nov 30, 2018 | 5.030 | 5.140 | 4.840 | 4.990 | 1,898,500 | -0.30(-5.67%) |
Nov 29, 2018 | 5.515 | 5.640 | 5.170 | 5.290 | 2,294,650 | -0.25(-4.51%) |
Nov 28, 2018 | 4.945 | 5.640 | 4.940 | 5.540 | 5,963,921 | +0.84(+17.87%) |
Nov 27, 2018 | 4.455 | 4.750 | 4.450 | 4.700 | 2,020,947 | +0.21(+4.68%) |
Nov 26, 2018 | 4.555 | 4.730 | 4.370 | 4.490 | 4,752,875 | -0.39(-7.99%) |
Nov 23, 2018 | 4.895 | 4.990 | 4.780 | 4.880 | 1,095,100 | -0.15(-2.98%) |
Nov 21, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.14(+2.76%) | |
Nov 20, 2018 | 4.955 | 5.380 | 4.800 | 4.895 | 5,068,409 | -0.51(-9.35%) |
Nov 19, 2018 | 5.540 | 5.640 | 5.240 | 5.400 | 4,845,086 | -0.65(-10.74%) |
Nov 16, 2018 | 6.235 | 6.270 | 5.890 | 6.050 | 1,456,500 | -0.20(-3.20%) |
Nov 15, 2018 | 5.870 | 6.350 | 5.400 | 6.250 | 3,249,044 | +0.27(+4.52%) |
Nov 14, 2018 | 6.655 | 6.800 | 5.920 | 5.980 | 4,348,727 | -0.89(-12.95%) |
Nov 13, 2018 | 6.905 | 6.990 | 6.670 | 6.870 | 772,639 | -0.04(-0.58%) |
Nov 12, 2018 | 7.235 | 7.280 | 6.900 | 6.910 | 728,426 | -0.15(-2.12%) |
Nov 09, 2018 | 7.295 | 7.340 | 6.860 | 7.060 | 1,101,200 | -0.38(-5.11%) |
Nov 08, 2018 | 7.660 | 7.700 | 7.250 | 7.440 | 980,742 | -0.28(-3.63%) |
Nov 07, 2018 | 7.775 | 7.790 | 7.625 | 7.720 | 1,355,351 | +0.23(+3.07%) |
Nov 06, 2018 | 7.220 | 7.680 | 7.180 | 7.490 | 1,493,846 | +0.33(+4.54%) |
Nov 05, 2018 | 6.845 | 7.240 | 6.840 | 7.165 | 1,275,473 | +0.24(+3.39%) |
Nov 02, 2018 | 6.785 | 6.980 | 6.700 | 6.930 | 1,037,000 | +0.29(+4.37%) |
Nov 01, 2018 | 6.650 | 6.650 | 6.480 | 6.640 | 851,777 | -0.10(-1.48%) |
Oct 31, 2018 | 6.640 | 6.750 | 6.360 | 6.740 | 1,249,837 | +0.08(+1.20%) |
Oct 30, 2018 | 6.845 | 6.850 | 6.550 | 6.660 | 1,172,077 | -0.17(-2.49%) |
Oct 29, 2018 | 6.855 | 6.880 | 6.500 | 6.830 | 1,939,747 | -0.14(-2.01%) |
Oct 26, 2018 | 7.005 | 7.150 | 6.910 | 6.970 | 1,001,200 | -0.07(-0.99%) |
Oct 25, 2018 | 7.140 | 7.170 | 7.020 | 7.040 | 823,049 | -0.15(-2.09%) |
Oct 24, 2018 | 7.345 | 7.550 | 7.090 | 7.190 | 1,135,401 | -0.03(-0.42%) |
Oct 23, 2018 | 7.190 | 7.420 | 7.020 | 7.220 | 1,304,185 | +0.04(+0.56%) |
Oct 22, 2018 | 7.070 | 7.250 | 6.970 | 7.180 | 834,349 | +0.13(+1.84%) |
Oct 19, 2018 | 6.970 | 7.190 | 6.950 | 7.050 | 711,400 | +0.07(+1.00%) |
Oct 18, 2018 | 7.200 | 7.270 | 6.950 | 6.980 | 785,680 | -0.23(-3.19%) |
Oct 17, 2018 | 7.200 | 7.250 | 7.070 | 7.210 | 525,658 | -0.07(-0.96%) |
Oct 16, 2018 | 7.300 | 7.490 | 7.190 | 7.280 | 814,718 | +0.03(+0.41%) |
Oct 15, 2018 | 7.080 | 7.450 | 7.010 | 7.250 | 2,345,333 | +0.40(+5.84%) |
Oct 12, 2018 | 6.865 | 6.990 | 6.780 | 6.850 | 1,168,800 | +0.07(+1.03%) |
Oct 11, 2018 | 6.990 | 6.990 | 6.750 | 6.780 | 2,474,177 | -0.53(-7.25%) |
Oct 10, 2018 | 7.650 | 7.650 | 7.250 | 7.310 | 1,375,187 | -0.42(-5.37%) |
Oct 09, 2018 | 7.820 | 7.900 | 7.510 | 7.725 | 852,224 | -0.16(-1.97%) |
Oct 08, 2018 | 7.300 | 7.910 | 7.300 | 7.880 | 1,449,013 | +0.58(+7.95%) |
Oct 05, 2018 | 7.500 | 7.500 | 7.200 | 7.300 | 996,200 | -0.16(-2.14%) |
Oct 04, 2018 | 7.280 | 7.500 | 7.200 | 7.460 | 1,034,615 | +0.10(+1.36%) |
Oct 03, 2018 | 7.350 | 7.500 | 7.160 | 7.360 | 1,369,991 | -0.04(-0.54%) |
Oct 02, 2018 | 7.680 | 7.800 | 7.340 | 7.400 | 1,778,452 | -0.33(-4.27%) |
Oct 01, 2018 | 7.860 | 7.950 | 7.670 | 7.730 | 1,366,420 | -0.21(-2.64%) |
Sep 28, 2018 | 8.110 | 8.180 | 7.900 | 7.940 | 1,272,300 | -0.14(-1.73%) |
Sep 27, 2018 | 8.075 | 8.110 | 7.850 | 8.080 | 1,916,117 | +0.05(+0.62%) |
Sep 26, 2018 | 8.050 | 8.170 | 7.950 | 8.030 | 2,268,350 | -0.02(-0.25%) |
Sep 25, 2018 | 8.070 | 8.150 | 7.870 | 8.050 | 2,699,260 | -0.27(-3.25%) |
Sep 24, 2018 | 8.700 | 8.700 | 8.260 | 8.320 | 1,285,121 | -0.53(-5.99%) |
Sep 21, 2018 | 8.280 | 8.900 | 8.270 | 8.850 | 2,401,400 | +0.76(+9.39%) |
Sep 20, 2018 | 8.150 | 8.220 | 8.000 | 8.090 | 996,993 | -0.08(-0.98%) |
Sep 19, 2018 | 8.040 | 8.200 | 7.850 | 8.170 | 1,601,519 | +0.07(+0.86%) |
Sep 18, 2018 | 8.245 | 8.250 | 8.050 | 8.100 | 766,290 | +0.06(+0.75%) |
Sep 17, 2018 | 8.375 | 8.500 | 8.000 | 8.040 | 1,300,135 | -0.51(-5.96%) |
Sep 14, 2018 | 8.710 | 8.730 | 8.410 | 8.550 | 807,200 | -0.14(-1.61%) |
Sep 13, 2018 | 8.450 | 8.750 | 8.350 | 8.690 | 1,411,230 | +0.45(+5.46%) |
Sep 12, 2018 | 8.100 | 8.340 | 7.960 | 8.240 | 1,026,575 | +0.10(+1.23%) |
Sep 11, 2018 | 8.170 | 8.230 | 7.870 | 8.140 | 1,405,847 | -0.09(-1.09%) |
Sep 10, 2018 | 8.540 | 8.580 | 8.020 | 8.230 | 1,351,634 | -0.11(-1.32%) |
Sep 07, 2018 | 8.725 | 8.800 | 8.320 | 8.340 | 1,363,600 | -0.24(-2.80%) |
Sep 06, 2018 | 8.560 | 8.840 | 8.510 | 8.580 | 1,789,937 | -0.27(-3.05%) |
Sep 05, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 2,088,592 | -0.65(-6.84%) |
Sep 04, 2018 | 9.860 | 9.900 | 9.330 | 9.500 | 1,553,452 | +0.00(+0.00%) |
Aug 31, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.37(+4.05%) | |
Aug 30, 2018 | 9.200 | 9.240 | 9.100 | 9.130 | 1,170,896 | -0.36(-3.79%) |
Aug 29, 2018 | 9.850 | 9.950 | 9.360 | 9.490 | 1,521,150 | -0.37(-3.75%) |
Aug 28, 2018 | 9.780 | 9.900 | 9.560 | 9.860 | 2,316,950 | +0.52(+5.57%) |
Aug 27, 2018 | 9.240 | 9.350 | 9.040 | 9.340 | 1,237,695 | +0.16(+1.74%) |
Aug 24, 2018 | 8.845 | 9.200 | 8.840 | 9.180 | 1,381,000 | +0.36(+4.08%) |
Aug 23, 2018 | 8.820 | 8.990 | 8.750 | 8.820 | 944,442 | -0.11(-1.23%) |
Aug 22, 2018 | 9.210 | 9.220 | 8.800 | 8.930 | 1,458,330 | +0.06(+0.68%) |
Aug 21, 2018 | 8.940 | 9.000 | 8.730 | 8.870 | 1,247,025 | +0.11(+1.26%) |
Aug 20, 2018 | 8.875 | 9.050 | 8.750 | 8.760 | 1,266,183 | -0.11(-1.24%) |
Aug 17, 2018 | 9.150 | 9.240 | 8.760 | 8.870 | 3,089,700 | -0.23(-2.53%) |
Aug 16, 2018 | 9.590 | 9.600 | 9.050 | 9.100 | 2,923,420 | -0.54(-5.60%) |
Aug 15, 2018 | 9.605 | 9.780 | 9.260 | 9.640 | 2,357,120 | +0.44(+4.78%) |
Aug 14, 2018 | 9.210 | 9.400 | 9.100 | 9.200 | 1,993,296 | -0.21(-2.23%) |
Aug 13, 2018 | 9.845 | 9.980 | 9.350 | 9.410 | 2,099,204 | -0.19(-1.98%) |
Aug 10, 2018 | 9.765 | 9.990 | 9.570 | 9.600 | 1,281,300 | -0.14(-1.44%) |
Aug 09, 2018 | 9.715 | 10.03 | 9.560 | 9.740 | 2,175,125 | +0.01(+0.10%) |
Aug 08, 2018 | 9.545 | 9.940 | 9.500 | 9.730 | 3,777,149 | -0.40(-3.95%) |
Aug 07, 2018 | 10.22 | 10.37 | 10.07 | 10.13 | 1,330,471 | +0.16(+1.60%) |
Aug 06, 2018 | 9.685 | 10.10 | 9.660 | 9.970 | 2,340,849 | -0.18(-1.77%) |
Aug 03, 2018 | 10.09 | 10.64 | 10.00 | 10.15 | 2,150,100 | -0.20(-1.93%) |
Aug 02, 2018 | 10.05 | 10.50 | 9.900 | 10.35 | 1,672,316 | +0.25(+2.48%) |
Aug 01, 2018 | 10.37 | 10.39 | 9.920 | 10.10 | 1,870,931 | -0.32(-3.07%) |
Jul 31, 2018 | 10.84 | 10.84 | 10.37 | 10.42 | 2,787,204 | -0.69(-6.21%) |
Jul 30, 2018 | 11.85 | 11.86 | 10.81 | 11.11 | 2,299,853 | -0.84(-7.03%) |
Jul 27, 2018 | 11.57 | 12.11 | 11.15 | 11.95 | 3,081,900 | -0.15(-1.24%) |
Jul 26, 2018 | 11.91 | 12.12 | 11.65 | 12.10 | 1,322,281 | +0.22(+1.85%) |
Jul 25, 2018 | 12.34 | 12.34 | 11.57 | 11.88 | 3,138,477 | -0.38(-3.10%) |
Jul 24, 2018 | 12.20 | 12.36 | 12.14 | 12.26 | 4,184,048 | +0.68(+5.87%) |
Jul 23, 2018 | 11.68 | 11.87 | 11.40 | 11.58 | 3,378,356 | +0.58(+5.27%) |
Jul 20, 2018 | 11.59 | 10.87 | 11.00 | 2,883,560 | +0.05(+0.46%) | |
Jul 19, 2018 | 10.95 | 11.35 | 10.56 | 10.95 | 3,275,185 | +0.12(+1.11%) |
Jul 18, 2018 | 11.78 | 12.16 | 10.75 | 10.83 | 6,400,224 | -0.66(-5.74%) |
Jul 17, 2018 | 10.45 | 11.60 | 10.32 | 11.49 | 5,224,545 | +1.19(+11.55%) |
Jul 16, 2018 | 9.875 | 10.33 | 9.820 | 10.30 | 3,047,461 | +1.06(+11.47%) |
Jul 13, 2018 | 9.410 | 9.550 | 9.200 | 9.240 | 1,141,174 | -0.07(-0.75%) |
Jul 12, 2018 | 9.050 | 9.400 | 8.850 | 9.310 | 1,577,593 | -0.04(-0.43%) |
Jul 11, 2018 | 9.425 | 9.540 | 9.230 | 9.350 | 885,748 | +0.08(+0.86%) |
Jul 10, 2018 | 9.570 | 9.850 | 9.250 | 9.270 | 3,730,074 | -1.03(-10.00%) |
Jul 09, 2018 | 10.37 | 10.66 | 10.25 | 10.30 | 2,172,048 | +0.07(+0.68%) |
Jul 06, 2018 | 10.09 | 10.28 | 10.03 | 10.23 | 1,277,628 | +0.18(+1.79%) |
Jul 05, 2018 | 10.31 | 9.950 | 10.05 | 1,853,712 | +0.04(+0.40%) | |
Jul 03, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.19(-1.86%) | |
Jul 02, 2018 | 9.260 | 10.30 | 9.200 | 10.20 | 4,230,882 | +1.67(+19.58%) |
Jun 29, 2018 | 8.265 | 8.690 | 8.265 | 8.530 | 1,892,482 | -0.41(-4.59%) |
Jun 28, 2018 | 8.495 | 9.240 | 8.240 | 8.940 | 2,173,975 | +0.42(+4.93%) |
Jun 27, 2018 | 9.075 | 9.080 | 8.340 | 8.520 | 5,544,879 | -0.71(-7.69%) |
Jun 26, 2018 | 9.860 | 9.880 | 9.200 | 9.230 | 3,693,069 | -0.57(-5.82%) |
Jun 25, 2018 | 10.09 | 10.23 | 9.700 | 9.800 | 3,921,987 | -0.30(-2.97%) |
Jun 22, 2018 | 10.33 | 10.33 | 10.06 | 10.10 | 3,690,889 | -0.60(-5.61%) |
Jun 21, 2018 | 10.85 | 10.90 | 10.70 | 10.70 | 1,112,121 | -0.20(-1.83%) |
Jun 20, 2018 | 10.91 | 11.12 | 10.82 | 10.90 | 1,320,829 | -0.10(-0.91%) |
Jun 19, 2018 | 11.16 | 11.40 | 10.79 | 11.00 | 1,592,406 | -0.05(-0.45%) |
Jun 18, 2018 | 10.84 | 11.39 | 10.76 | 11.05 | 2,086,369 | +0.10(+0.91%) |
Jun 15, 2018 | 11.53 | 10.90 | 10.95 | 2,481,050 | -0.58(-5.03%) | |
Jun 14, 2018 | 10.73 | 11.59 | 10.61 | 11.53 | 4,186,580 | +0.93(+8.77%) |
Jun 13, 2018 | 11.19 | 11.20 | 10.52 | 10.60 | 5,518,034 | -0.69(-6.11%) |
Jun 12, 2018 | 11.48 | 11.86 | 11.16 | 11.29 | 3,516,336 | -0.41(-3.50%) |
Jun 11, 2018 | 11.11 | 11.74 | 11.10 | 11.70 | 4,427,020 | -1.00(-7.87%) |
Jun 08, 2018 | 12.55 | 12.91 | 12.35 | 12.70 | 1,022,366 | -0.16(-1.24%) |
Jun 07, 2018 | 12.72 | 12.86 | 12.61 | 12.86 | 1,069,467 | +0.41(+3.29%) |
Jun 06, 2018 | 12.86 | 12.30 | 12.45 | 2,567,948 | +0.02(+0.16%) | |
Jun 05, 2018 | 11.92 | 12.45 | 11.80 | 12.43 | 1,855,877 | +0.45(+3.76%) |
Jun 04, 2018 | 12.09 | 12.11 | 11.91 | 11.98 | 1,263,455 | -0.12(-0.99%) |
Jun 01, 2018 | 12.30 | 12.30 | 11.90 | 12.10 | 937,828 | -0.18(-1.46%) |
May 31, 2018 | 12.10 | 12.30 | 11.91 | 12.28 | 1,407,743 | +0.32(+2.67%) |
May 30, 2018 | 12.25 | 12.40 | 11.76 | 11.96 | 1,789,650 | -0.19(-1.56%) |
May 29, 2018 | 12.45 | 12.60 | 11.91 | 12.15 | 2,226,461 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.09(-0.74%) | |
May 24, 2018 | 11.55 | 12.28 | 11.55 | 12.24 | 2,257,871 | +0.02(+0.16%) |
May 23, 2018 | 12.86 | 12.90 | 11.56 | 12.22 | 6,441,486 | -0.86(-6.57%) |
May 22, 2018 | 13.31 | 13.35 | 13.08 | 13.08 | 1,926,438 | -0.53(-3.89%) |
May 21, 2018 | 13.96 | 13.98 | 13.54 | 13.61 | 1,253,617 | +0.07(+0.55%) |
May 18, 2018 | 13.54 | 13.82 | 13.10 | 13.54 | 1,947,860 | +0.01(+0.04%) |
May 17, 2018 | 13.77 | 13.92 | 13.49 | 13.53 | 1,590,529 | -0.22(-1.60%) |
May 16, 2018 | 13.90 | 13.99 | 13.55 | 13.75 | 2,136,296 | -0.50(-3.51%) |
May 15, 2018 | 14.59 | 14.68 | 13.90 | 14.25 | 1,953,235 | -0.25(-1.72%) |
May 14, 2018 | 13.97 | 14.75 | 13.81 | 14.50 | 2,890,429 | +0.40(+2.84%) |
May 11, 2018 | 13.71 | 14.19 | 13.36 | 14.10 | 3,952,731 | -0.48(-3.29%) |
May 10, 2018 | 15.20 | 15.20 | 14.36 | 14.58 | 2,666,364 | -0.39(-2.61%) |
May 09, 2018 | 15.02 | 15.17 | 14.90 | 14.97 | 2,343,370 | +0.26(+1.77%) |
May 08, 2018 | 14.67 | 14.71 | 14.36 | 14.71 | 2,462,899 | -0.26(-1.74%) |
May 07, 2018 | 14.97 | 15.14 | 14.61 | 14.97 | 3,125,634 | -0.62(-3.98%) |
May 04, 2018 | 15.53 | 15.70 | 15.26 | 15.59 | 2,529,075 | +0.39(+2.57%) |
May 03, 2018 | 14.89 | 15.64 | 14.89 | 15.20 | 3,854,055 | +0.76(+5.26%) |
May 02, 2018 | 14.90 | 15.15 | 14.30 | 14.44 | 2,087,751 | -0.50(-3.35%) |