Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.940 | 9.030 | 8.360 | 8.500 | 1,301,300 | -0.60(-6.59%) |
May 30, 2019 | 9.440 | 9.590 | 9.000 | 9.100 | 744,076 | -0.30(-3.19%) |
May 29, 2019 | 9.460 | 9.560 | 9.230 | 9.400 | 701,215 | -0.12(-1.26%) |
May 28, 2019 | 9.210 | 9.620 | 9.210 | 9.520 | 1,481,202 | +0.31(+3.37%) |
May 24, 2019 | 9.030 | 9.320 | 9.010 | 9.210 | 720,700 | +0.27(+3.02%) |
May 23, 2019 | 9.170 | 9.260 | 8.900 | 8.940 | 1,128,028 | -0.42(-4.49%) |
May 22, 2019 | 9.910 | 10.06 | 9.320 | 9.360 | 785,986 | -0.77(-7.60%) |
May 21, 2019 | 9.700 | 10.17 | 9.566 | 10.13 | 928,365 | +0.59(+6.18%) |
May 20, 2019 | 9.540 | 9.670 | 9.370 | 9.540 | 1,016,591 | -0.12(-1.24%) |
May 17, 2019 | 9.800 | 10.00 | 9.540 | 9.660 | 1,638,500 | -0.30(-3.01%) |
May 16, 2019 | 9.860 | 10.35 | 9.860 | 9.960 | 1,380,236 | -0.22(-2.16%) |
May 15, 2019 | 9.970 | 10.27 | 9.840 | 10.18 | 1,091,819 | +0.04(+0.39%) |
May 14, 2019 | 9.770 | 10.29 | 9.720 | 10.14 | 1,063,160 | +0.42(+4.32%) |
May 13, 2019 | 10.24 | 10.30 | 9.500 | 9.720 | 2,025,252 | -0.84(-7.95%) |
May 10, 2019 | 10.69 | 10.85 | 10.30 | 10.56 | 1,308,800 | -0.29(-2.67%) |
May 09, 2019 | 10.75 | 11.06 | 10.42 | 10.85 | 1,024,482 | -0.08(-0.73%) |
May 08, 2019 | 11.00 | 11.20 | 10.88 | 10.93 | 1,035,177 | -0.07(-0.64%) |
May 07, 2019 | 10.75 | 11.24 | 10.34 | 11.00 | 2,240,058 | -0.01(-0.09%) |
May 06, 2019 | 10.61 | 11.21 | 10.51 | 11.01 | 2,338,110 | +0.07(+0.64%) |
May 03, 2019 | 9.990 | 11.01 | 9.800 | 10.94 | 3,173,700 | +1.41(+14.80%) |
May 02, 2019 | 8.780 | 9.550 | 8.700 | 9.530 | 2,473,207 | +0.58(+6.48%) |
May 01, 2019 | 10.05 | 10.17 | 8.920 | 8.950 | 5,158,906 | -1.14(-11.30%) |
Apr 30, 2019 | 10.01 | 10.61 | 9.060 | 10.09 | 6,812,820 | -2.34(-18.83%) |
Apr 29, 2019 | 12.67 | 13.07 | 12.37 | 12.43 | 2,152,601 | -0.26(-2.05%) |
Apr 26, 2019 | 12.67 | 12.74 | 12.38 | 12.69 | 1,181,500 | -0.02(-0.16%) |
Apr 25, 2019 | 13.00 | 13.07 | 12.62 | 12.71 | 1,040,477 | -0.31(-2.38%) |
Apr 24, 2019 | 13.23 | 13.49 | 12.93 | 13.02 | 1,103,567 | -0.28(-2.11%) |
Apr 23, 2019 | 13.00 | 13.38 | 12.81 | 13.30 | 1,237,161 | +0.32(+2.47%) |
Apr 22, 2019 | 12.70 | 13.00 | 12.61 | 12.98 | 1,330,490 | +0.26(+2.04%) |
Apr 18, 2019 | 12.55 | 12.76 | 12.34 | 12.72 | 1,018,800 | +0.13(+1.03%) |
Apr 17, 2019 | 12.82 | 12.84 | 12.34 | 12.59 | 1,162,663 | -0.17(-1.33%) |
Apr 16, 2019 | 12.75 | 12.88 | 12.44 | 12.76 | 1,456,550 | +0.07(+0.55%) |
Apr 15, 2019 | 12.69 | 12.95 | 12.57 | 12.69 | 1,048,895 | -0.01(-0.08%) |
Apr 12, 2019 | 12.64 | 12.81 | 12.51 | 12.70 | 1,219,000 | +0.17(+1.36%) |
Apr 11, 2019 | 12.58 | 12.68 | 12.33 | 12.53 | 870,066 | -0.05(-0.40%) |
Apr 10, 2019 | 11.94 | 12.60 | 11.87 | 12.58 | 1,778,105 | +0.66(+5.54%) |
Apr 09, 2019 | 11.96 | 12.10 | 11.60 | 11.92 | 1,460,923 | -0.09(-0.75%) |
Apr 08, 2019 | 11.55 | 12.07 | 11.09 | 12.01 | 1,480,717 | +0.35(+3.00%) |
Apr 05, 2019 | 11.96 | 12.21 | 11.52 | 11.66 | 1,742,500 | -0.28(-2.35%) |
Apr 04, 2019 | 11.92 | 11.96 | 11.32 | 11.94 | 1,461,939 | +0.04(+0.34%) |
Apr 03, 2019 | 12.11 | 12.39 | 11.86 | 11.90 | 1,975,599 | -0.12(-1.00%) |
Apr 02, 2019 | 11.62 | 12.04 | 11.60 | 12.02 | 1,585,241 | +0.41(+3.53%) |
Apr 01, 2019 | 11.14 | 11.62 | 10.99 | 11.61 | 1,498,792 | +0.54(+4.88%) |
Mar 29, 2019 | 10.38 | 11.09 | 10.37 | 11.07 | 2,412,800 | +0.77(+7.48%) |
Mar 28, 2019 | 10.37 | 10.78 | 10.18 | 10.30 | 1,172,138 | -0.03(-0.29%) |
Mar 27, 2019 | 10.54 | 10.63 | 10.26 | 10.33 | 1,119,457 | -0.21(-1.99%) |
Mar 26, 2019 | 10.33 | 10.77 | 10.33 | 10.54 | 988,088 | +0.19(+1.84%) |
Mar 25, 2019 | 10.65 | 10.90 | 9.920 | 10.35 | 1,968,304 | -0.40(-3.72%) |
Mar 22, 2019 | 11.28 | 11.40 | 10.52 | 10.75 | 1,793,100 | -0.68(-5.95%) |
Mar 21, 2019 | 10.90 | 11.43 | 10.90 | 11.43 | 1,665,226 | +0.48(+4.38%) |
Mar 20, 2019 | 11.02 | 11.16 | 10.60 | 10.95 | 1,981,003 | -0.07(-0.64%) |
Mar 19, 2019 | 11.35 | 11.37 | 10.96 | 11.02 | 1,657,994 | -0.36(-3.16%) |
Mar 18, 2019 | 11.17 | 11.45 | 10.75 | 11.38 | 2,167,694 | +0.28(+2.52%) |
Mar 15, 2019 | 11.10 | 11.56 | 10.88 | 11.10 | 5,408,300 | +0.08(+0.73%) |
Mar 14, 2019 | 10.60 | 11.11 | 10.58 | 11.02 | 3,051,066 | +0.52(+4.95%) |
Mar 13, 2019 | 10.21 | 10.94 | 10.18 | 10.50 | 3,000,113 | +0.41(+4.06%) |
Mar 12, 2019 | 10.04 | 10.12 | 9.610 | 10.09 | 1,892,769 | +0.06(+0.60%) |
Mar 11, 2019 | 9.340 | 10.14 | 9.250 | 10.03 | 2,179,241 | +0.72(+7.73%) |
Mar 08, 2019 | 9.160 | 9.460 | 8.950 | 9.310 | 1,353,000 | +0.08(+0.87%) |
Mar 07, 2019 | 9.760 | 9.870 | 9.120 | 9.230 | 2,529,695 | -0.56(-5.72%) |
Mar 06, 2019 | 9.550 | 10.12 | 9.462 | 9.790 | 4,319,263 | +0.45(+4.82%) |
Mar 05, 2019 | 8.890 | 9.500 | 8.890 | 9.340 | 2,511,969 | +0.45(+5.06%) |
Mar 04, 2019 | 9.250 | 9.270 | 8.660 | 8.890 | 2,054,494 | -0.29(-3.16%) |
Mar 01, 2019 | 9.260 | 9.520 | 9.050 | 9.180 | 2,481,500 | -0.01(-0.11%) |
Feb 28, 2019 | 8.920 | 9.230 | 8.590 | 9.190 | 2,634,571 | +0.27(+3.03%) |
Feb 27, 2019 | 8.530 | 8.990 | 8.500 | 8.920 | 1,947,631 | +0.37(+4.33%) |
Feb 26, 2019 | 8.350 | 8.640 | 8.150 | 8.550 | 2,636,863 | +0.14(+1.66%) |
Feb 25, 2019 | 8.700 | 8.880 | 8.380 | 8.410 | 1,922,473 | -0.25(-2.89%) |
Feb 22, 2019 | 8.380 | 8.670 | 8.350 | 8.660 | 2,094,000 | +0.28(+3.34%) |
Feb 21, 2019 | 8.350 | 8.423 | 8.090 | 8.380 | 2,130,989 | -0.13(-1.53%) |
Feb 20, 2019 | 8.480 | 8.620 | 8.130 | 8.510 | 3,067,896 | +0.00(+0.00%) |
Feb 19, 2019 | 8.060 | 8.520 | 8.010 | 8.510 | 4,360,635 | +0.48(+5.98%) |
Feb 15, 2019 | 7.500 | 8.240 | 7.450 | 8.030 | 5,179,800 | +0.62(+8.37%) |
Feb 14, 2019 | 7.100 | 7.620 | 6.930 | 7.410 | 4,535,418 | +0.15(+2.07%) |
Feb 13, 2019 | 7.250 | 7.630 | 6.570 | 7.260 | 17,818,642 | +2.04(+39.08%) |
Feb 12, 2019 | 4.940 | 5.390 | 4.870 | 5.220 | 2,191,375 | +0.32(+6.53%) |
Feb 11, 2019 | 5.020 | 5.085 | 4.815 | 4.900 | 1,085,116 | -0.11(-2.20%) |
Feb 08, 2019 | 5.060 | 5.200 | 4.860 | 5.010 | 1,151,800 | -0.12(-2.34%) |
Feb 07, 2019 | 5.160 | 5.190 | 4.820 | 5.130 | 1,273,285 | -0.08(-1.54%) |
Feb 06, 2019 | 5.090 | 5.290 | 5.060 | 5.210 | 1,339,797 | +0.10(+1.96%) |
Feb 05, 2019 | 4.970 | 5.260 | 4.960 | 5.110 | 2,307,529 | +0.13(+2.61%) |
Feb 04, 2019 | 4.390 | 5.000 | 4.360 | 4.980 | 1,912,775 | +0.62(+14.22%) |
Feb 01, 2019 | 4.260 | 4.405 | 4.230 | 4.360 | 956,900 | +0.11(+2.59%) |
Jan 31, 2019 | 4.200 | 4.350 | 4.160 | 4.250 | 1,119,942 | +0.05(+1.19%) |
Jan 30, 2019 | 4.150 | 4.240 | 4.020 | 4.200 | 1,190,157 | +0.12(+2.94%) |
Jan 29, 2019 | 4.190 | 4.290 | 4.050 | 4.080 | 813,160 | -0.09(-2.16%) |
Jan 28, 2019 | 4.260 | 4.290 | 4.120 | 4.170 | 741,241 | -0.09(-2.11%) |
Jan 25, 2019 | 4.190 | 4.410 | 4.190 | 4.260 | 1,437,000 | +0.11(+2.65%) |
Jan 24, 2019 | 4.080 | 4.210 | 4.020 | 4.150 | 729,346 | +0.07(+1.72%) |
Jan 23, 2019 | 3.980 | 4.250 | 3.960 | 4.080 | 1,914,622 | +0.13(+3.29%) |
Jan 22, 2019 | 3.900 | 4.000 | 3.860 | 3.950 | 683,196 | +0.00(+0.00%) |
Jan 18, 2019 | 3.990 | 4.070 | 3.900 | 3.950 | 927,300 | -0.01(-0.25%) |
Jan 17, 2019 | 4.010 | 4.040 | 3.775 | 3.960 | 1,545,875 | -0.07(-1.74%) |
Jan 16, 2019 | 4.000 | 4.170 | 3.980 | 4.030 | 1,585,960 | +0.05(+1.26%) |
Jan 15, 2019 | 3.880 | 4.070 | 3.880 | 3.980 | 1,096,141 | +0.09(+2.31%) |
Jan 14, 2019 | 4.030 | 4.050 | 3.850 | 3.890 | 1,471,160 | -0.11(-2.75%) |
Jan 11, 2019 | 3.740 | 4.080 | 3.660 | 4.000 | 2,063,000 | +0.28(+7.53%) |
Jan 10, 2019 | 3.680 | 3.770 | 3.500 | 3.720 | 2,339,813 | -0.03(-0.80%) |
Jan 09, 2019 | 3.050 | 3.789 | 3.040 | 3.750 | 5,071,714 | +0.93(+32.98%) |
Jan 08, 2019 | 2.840 | 3.020 | 2.760 | 2.820 | 2,948,825 | -0.02(-0.70%) |
Jan 07, 2019 | 2.680 | 3.080 | 2.624 | 2.840 | 2,829,645 | +0.21(+7.98%) |
Jan 04, 2019 | 2.780 | 2.780 | 2.620 | 2.630 | 2,300,600 | -0.07(-2.59%) |
Jan 03, 2019 | 2.660 | 2.830 | 2.650 | 2.700 | 2,474,933 | +0.00(+0.00%) |
Jan 02, 2019 | 2.450 | 2.800 | 2.415 | 2.700 | 2,343,762 | +0.21(+8.43%) |
Dec 31, 2018 | 2.550 | 2.580 | 2.410 | 2.490 | 1,434,600 | -0.01(-0.40%) |
Dec 28, 2018 | 2.600 | 2.685 | 2.480 | 2.500 | 1,954,000 | -0.10(-3.85%) |
Dec 27, 2018 | 2.670 | 2.745 | 2.475 | 2.600 | 1,169,398 | -0.15(-5.45%) |
Dec 26, 2018 | 2.550 | 2.760 | 2.470 | 2.750 | 1,739,738 | +0.22(+8.70%) |
Dec 24, 2018 | 2.450 | 2.690 | 2.410 | 2.530 | 1,157,000 | +0.01(+0.40%) |
Dec 21, 2018 | 2.690 | 2.690 | 2.460 | 2.520 | 4,279,900 | -0.18(-6.67%) |
Dec 20, 2018 | 2.700 | 2.890 | 2.680 | 2.700 | 2,161,771 | -0.04(-1.46%) |
Dec 19, 2018 | 2.860 | 2.970 | 2.660 | 2.740 | 1,562,134 | -0.15(-5.19%) |
Dec 18, 2018 | 2.580 | 3.000 | 2.580 | 2.890 | 2,358,063 | +0.31(+12.02%) |
Dec 17, 2018 | 2.730 | 2.770 | 2.510 | 2.580 | 2,171,379 | -0.15(-5.49%) |
Dec 14, 2018 | 2.670 | 2.760 | 2.610 | 2.730 | 1,581,700 | +0.02(+0.74%) |
Dec 13, 2018 | 2.850 | 2.860 | 2.620 | 2.710 | 1,266,720 | -0.15(-5.24%) |
Dec 12, 2018 | 2.850 | 2.950 | 2.760 | 2.860 | 1,336,680 | +0.06(+2.14%) |
Dec 11, 2018 | 3.070 | 3.160 | 2.780 | 2.800 | 1,960,377 | -0.20(-6.67%) |
Dec 10, 2018 | 3.100 | 3.100 | 2.790 | 3.000 | 1,887,372 | -0.10(-3.23%) |
Dec 07, 2018 | 2.900 | 3.355 | 2.850 | 3.100 | 2,189,700 | +0.24(+8.39%) |
Dec 06, 2018 | 3.000 | 3.050 | 2.820 | 2.860 | 1,779,593 | -0.20(-6.54%) |
Dec 04, 2018 | 3.160 | 3.220 | 3.050 | 3.060 | 1,773,400 | -0.13(-4.08%) |
Dec 03, 2018 | 3.350 | 3.400 | 3.150 | 3.190 | 1,707,259 | -0.08(-2.45%) |
Nov 30, 2018 | 3.370 | 3.420 | 3.150 | 3.270 | 1,695,500 | -0.13(-3.82%) |
Nov 29, 2018 | 3.430 | 3.500 | 3.300 | 3.400 | 1,489,106 | -0.06(-1.73%) |
Nov 28, 2018 | 3.300 | 3.460 | 3.280 | 3.460 | 1,184,227 | +0.17(+5.17%) |
Nov 27, 2018 | 3.570 | 3.620 | 3.260 | 3.290 | 1,877,005 | -0.35(-9.62%) |
Nov 26, 2018 | 3.650 | 3.760 | 3.560 | 3.640 | 1,122,493 | +0.01(+0.28%) |
Nov 23, 2018 | 3.450 | 3.690 | 3.450 | 3.630 | 505,500 | +0.13(+3.71%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.12(+3.55%) | |
Nov 20, 2018 | 3.680 | 3.700 | 3.350 | 3.380 | 1,705,738 | -0.39(-10.34%) |
Nov 19, 2018 | 3.720 | 3.910 | 3.700 | 3.770 | 2,249,686 | +0.06(+1.62%) |
Nov 16, 2018 | 3.630 | 3.720 | 3.520 | 3.710 | 1,848,900 | +0.03(+0.82%) |
Nov 15, 2018 | 3.570 | 3.750 | 3.510 | 3.680 | 1,621,033 | +0.11(+3.08%) |
Nov 14, 2018 | 3.810 | 3.930 | 3.550 | 3.570 | 2,120,035 | -0.23(-6.05%) |
Nov 13, 2018 | 3.930 | 4.105 | 3.790 | 3.800 | 1,385,531 | -0.09(-2.31%) |
Nov 12, 2018 | 4.390 | 4.390 | 3.880 | 3.890 | 1,167,855 | -0.52(-11.79%) |
Nov 09, 2018 | 4.620 | 4.680 | 4.350 | 4.410 | 1,143,000 | -0.29(-6.17%) |
Nov 08, 2018 | 4.750 | 4.900 | 4.660 | 4.700 | 1,170,909 | -0.12(-2.49%) |
Nov 07, 2018 | 4.720 | 4.850 | 4.600 | 4.820 | 1,205,211 | +0.10(+2.12%) |
Nov 06, 2018 | 4.580 | 4.760 | 4.510 | 4.720 | 1,012,258 | +0.17(+3.74%) |
Nov 05, 2018 | 4.260 | 4.640 | 4.220 | 4.550 | 1,512,029 | +0.30(+7.06%) |
Nov 02, 2018 | 4.320 | 4.560 | 4.130 | 4.250 | 2,919,100 | -0.05(-1.16%) |
Nov 01, 2018 | 3.860 | 4.420 | 3.850 | 4.300 | 2,650,353 | +0.40(+10.26%) |
Oct 31, 2018 | 3.440 | 4.670 | 3.420 | 3.900 | 4,296,959 | +0.32(+8.94%) |
Oct 30, 2018 | 3.500 | 3.740 | 3.500 | 3.580 | 1,206,959 | +0.08(+2.29%) |
Oct 29, 2018 | 3.760 | 3.840 | 3.450 | 3.500 | 2,864,062 | -0.22(-5.91%) |
Oct 26, 2018 | 3.650 | 3.850 | 3.500 | 3.720 | 1,357,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.620 | 3.720 | 3.520 | 3.720 | 1,235,250 | +0.09(+2.48%) |
Oct 24, 2018 | 3.790 | 3.850 | 3.580 | 3.630 | 1,115,292 | -0.17(-4.47%) |
Oct 23, 2018 | 3.870 | 3.910 | 3.650 | 3.800 | 1,242,207 | -0.11(-2.81%) |
Oct 22, 2018 | 4.150 | 4.160 | 3.810 | 3.910 | 1,296,784 | -0.21(-5.10%) |
Oct 19, 2018 | 3.980 | 4.140 | 3.910 | 4.120 | 1,094,900 | +0.15(+3.78%) |
Oct 18, 2018 | 4.020 | 4.190 | 3.930 | 3.970 | 1,491,466 | -0.09(-2.22%) |
Oct 17, 2018 | 3.900 | 4.115 | 3.730 | 4.060 | 1,459,580 | +0.12(+3.05%) |
Oct 16, 2018 | 3.820 | 3.940 | 3.590 | 3.940 | 1,995,489 | +0.19(+5.07%) |
Oct 15, 2018 | 3.760 | 3.830 | 3.580 | 3.750 | 1,366,241 | +0.04(+1.08%) |
Oct 12, 2018 | 3.970 | 4.000 | 3.700 | 3.710 | 1,301,900 | -0.14(-3.64%) |
Oct 11, 2018 | 4.250 | 4.250 | 3.830 | 3.850 | 2,522,063 | -0.41(-9.62%) |
Oct 10, 2018 | 4.240 | 4.435 | 4.160 | 4.260 | 1,038,086 | +0.01(+0.24%) |
Oct 09, 2018 | 4.390 | 4.450 | 4.140 | 4.250 | 1,130,278 | -0.18(-4.06%) |
Oct 08, 2018 | 4.210 | 4.485 | 4.200 | 4.430 | 989,455 | +0.19(+4.48%) |
Oct 05, 2018 | 4.200 | 4.310 | 4.020 | 4.240 | 2,051,900 | +0.05(+1.19%) |
Oct 04, 2018 | 4.310 | 4.340 | 4.110 | 4.190 | 991,707 | -0.11(-2.56%) |
Oct 03, 2018 | 4.260 | 4.380 | 4.210 | 4.300 | 1,271,730 | +0.06(+1.42%) |
Oct 02, 2018 | 4.450 | 4.510 | 4.210 | 4.240 | 1,199,651 | -0.21(-4.72%) |
Oct 01, 2018 | 4.550 | 4.572 | 4.350 | 4.450 | 1,367,578 | -0.05(-1.11%) |
Sep 28, 2018 | 4.700 | 4.750 | 4.400 | 4.500 | 1,154,900 | -0.20(-4.26%) |
Sep 27, 2018 | 4.500 | 4.750 | 4.350 | 4.700 | 2,226,742 | +0.15(+3.30%) |
Sep 26, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 1,814,346 | -0.05(-1.09%) |
Sep 25, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 1,247,003 | -0.15(-3.16%) |
Sep 24, 2018 | 5.000 | 5.000 | 4.725 | 4.750 | 1,093,706 | -0.25(-5.00%) |
Sep 21, 2018 | 4.950 | 5.000 | 4.800 | 5.000 | 2,768,600 | +0.05(+1.01%) |
Sep 20, 2018 | 4.750 | 4.975 | 4.700 | 4.950 | 1,227,539 | +0.25(+5.32%) |
Sep 19, 2018 | 4.600 | 4.750 | 4.500 | 4.700 | 1,413,587 | +0.15(+3.30%) |
Sep 18, 2018 | 4.600 | 4.675 | 4.350 | 4.550 | 1,107,923 | +0.00(+0.00%) |
Sep 17, 2018 | 4.300 | 4.550 | 4.150 | 4.550 | 2,271,756 | +0.20(+4.60%) |
Sep 14, 2018 | 4.650 | 4.700 | 4.250 | 4.350 | 2,361,100 | -0.35(-7.45%) |
Sep 13, 2018 | 4.900 | 4.950 | 4.600 | 4.700 | 1,397,766 | -0.15(-3.09%) |
Sep 12, 2018 | 4.850 | 5.025 | 4.700 | 4.850 | 1,277,548 | -0.05(-1.02%) |
Sep 11, 2018 | 4.900 | 5.000 | 4.700 | 4.900 | 1,286,272 | +0.00(+0.00%) |
Sep 10, 2018 | 5.100 | 5.200 | 4.800 | 4.900 | 1,523,715 | -0.20(-3.92%) |
Sep 07, 2018 | 4.950 | 5.100 | 4.850 | 5.100 | 868,500 | +0.10(+2.00%) |
Sep 06, 2018 | 4.800 | 5.000 | 4.700 | 5.000 | 1,472,978 | +0.15(+3.09%) |
Sep 05, 2018 | 4.750 | 5.150 | 4.750 | 4.850 | 2,260,415 | +0.05(+1.04%) |
Sep 04, 2018 | 4.750 | 4.850 | 4.600 | 4.800 | 2,122,096 | +0.05(+1.05%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Aug 30, 2018 | 4.950 | 4.950 | 4.450 | 4.550 | 2,336,774 | -0.25(-5.21%) |
Aug 29, 2018 | 5.050 | 5.280 | 4.700 | 4.800 | 2,993,840 | -0.20(-4.00%) |
Aug 28, 2018 | 5.000 | 5.200 | 4.900 | 5.000 | 1,627,770 | +0.05(+1.01%) |
Aug 27, 2018 | 5.150 | 5.250 | 4.850 | 4.950 | 3,639,297 | +0.40(+8.79%) |
Aug 24, 2018 | 4.600 | 4.600 | 4.450 | 4.550 | 1,041,200 | +0.00(+0.00%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.350 | 4.550 | 1,650,836 | +0.15(+3.41%) |
Aug 22, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 927,556 | -0.15(-3.30%) |
Aug 21, 2018 | 4.400 | 4.650 | 4.350 | 4.550 | 2,573,595 | +0.15(+3.41%) |
Aug 20, 2018 | 4.300 | 4.450 | 4.150 | 4.400 | 2,011,963 | +0.19(+4.51%) |
Aug 17, 2018 | 4.300 | 4.300 | 3.750 | 4.210 | 4,389,700 | +0.01(+0.24%) |
Aug 16, 2018 | 4.800 | 4.850 | 4.200 | 4.200 | 5,866,904 | -0.55(-11.58%) |
Aug 15, 2018 | 5.000 | 5.000 | 4.600 | 4.750 | 3,162,909 | -0.25(-5.00%) |
Aug 14, 2018 | 4.750 | 5.250 | 4.650 | 5.000 | 7,109,528 | +0.40(+8.70%) |
Aug 13, 2018 | 4.600 | 5.100 | 4.200 | 4.600 | 14,241,356 | +0.65(+16.46%) |
Aug 10, 2018 | 4.650 | 4.750 | 3.550 | 3.950 | 14,578,000 | -0.80(-16.84%) |
Aug 09, 2018 | 5.450 | 5.475 | 4.700 | 4.750 | 5,820,561 | -0.65(-12.04%) |
Aug 08, 2018 | 6.200 | 6.300 | 5.300 | 5.400 | 5,707,508 | -0.80(-12.90%) |
Aug 07, 2018 | 6.350 | 6.350 | 6.100 | 6.200 | 4,820,792 | -0.10(-1.59%) |
Aug 06, 2018 | 7.000 | 7.075 | 6.250 | 6.300 | 5,113,430 | -0.70(-10.00%) |
Aug 03, 2018 | 6.700 | 7.100 | 6.450 | 7.000 | 4,899,400 | +0.30(+4.48%) |
Aug 02, 2018 | 6.950 | 6.950 | 6.650 | 6.700 | 5,658,222 | -0.35(-4.96%) |
Aug 01, 2018 | 8.000 | 8.100 | 7.000 | 7.050 | 11,152,888 | -4.30(-37.89%) |
Jul 31, 2018 | 10.95 | 11.45 | 10.85 | 11.35 | 2,107,262 | +0.40(+3.65%) |
Jul 30, 2018 | 10.85 | 11.15 | 10.65 | 10.95 | 1,359,969 | +0.10(+0.92%) |
Jul 27, 2018 | 10.65 | 11.00 | 10.40 | 10.85 | 1,459,200 | -0.05(-0.46%) |
Jul 26, 2018 | 10.90 | 11.25 | 10.65 | 10.90 | 1,719,357 | -0.05(-0.46%) |
Jul 25, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 1,649,643 | -0.45(-3.95%) |
Jul 24, 2018 | 11.80 | 11.85 | 11.35 | 11.40 | 869,397 | -0.30(-2.56%) |
Jul 23, 2018 | 11.65 | 11.85 | 11.37 | 11.70 | 851,783 | +0.05(+0.43%) |
Jul 20, 2018 | 12.05 | 12.18 | 11.65 | 11.65 | 827,993 | -0.40(-3.32%) |
Jul 19, 2018 | 12.15 | 12.40 | 11.93 | 12.05 | 618,807 | -0.15(-1.23%) |
Jul 18, 2018 | 12.50 | 12.50 | 12.10 | 12.20 | 993,882 | -0.30(-2.40%) |
Jul 17, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 2,176,147 | +0.25(+2.04%) |
Jul 16, 2018 | 12.40 | 12.50 | 12.05 | 12.25 | 840,473 | -0.20(-1.61%) |
Jul 13, 2018 | 12.50 | 12.70 | 12.05 | 12.45 | 991,640 | -0.05(-0.40%) |
Jul 12, 2018 | 13.10 | 13.12 | 12.40 | 12.50 | 1,054,683 | -0.50(-3.85%) |
Jul 11, 2018 | 12.95 | 13.40 | 12.90 | 13.00 | 990,176 | -0.10(-0.76%) |
Jul 10, 2018 | 13.00 | 13.25 | 12.85 | 13.10 | 1,014,130 | +0.10(+0.77%) |
Jul 09, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 989,114 | +0.15(+1.17%) |
Jul 06, 2018 | 12.70 | 13.00 | 12.65 | 12.85 | 894,028 | +0.15(+1.18%) |
Jul 05, 2018 | 12.20 | 12.75 | 12.05 | 12.70 | 973,108 | +0.60(+4.96%) |
Jul 03, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 11.90 | 12.28 | 11.80 | 12.10 | 901,604 | +0.15(+1.26%) |
Jun 29, 2018 | 12.10 | 12.30 | 11.82 | 11.95 | 887,869 | -0.05(-0.42%) |
Jun 28, 2018 | 11.80 | 12.10 | 11.70 | 12.00 | 939,024 | +0.20(+1.69%) |
Jun 27, 2018 | 12.05 | 12.20 | 11.70 | 11.80 | 1,088,672 | -0.30(-2.48%) |
Jun 26, 2018 | 12.45 | 12.47 | 11.90 | 12.10 | 1,095,584 | -0.35(-2.81%) |
Jun 25, 2018 | 13.10 | 13.20 | 12.45 | 12.45 | 1,091,062 | -0.75(-5.68%) |
Jun 22, 2018 | 13.25 | 13.30 | 12.95 | 13.20 | 2,317,945 | +0.10(+0.76%) |
Jun 21, 2018 | 13.05 | 13.25 | 12.60 | 13.10 | 1,294,859 | +0.00(+0.00%) |
Jun 20, 2018 | 13.10 | 13.35 | 13.00 | 13.10 | 1,717,618 | +0.10(+0.77%) |
Jun 19, 2018 | 12.65 | 13.10 | 12.55 | 13.00 | 1,554,569 | +0.20(+1.56%) |
Jun 18, 2018 | 12.20 | 13.03 | 12.15 | 12.80 | 1,631,256 | +0.40(+3.23%) |
Jun 15, 2018 | 12.45 | 12.00 | 12.40 | 1,564,918 | +0.20(+1.64%) | |
Jun 14, 2018 | 12.25 | 12.50 | 12.10 | 12.20 | 1,363,987 | +0.00(+0.00%) |
Jun 13, 2018 | 12.55 | 12.65 | 12.15 | 12.20 | 1,244,819 | -0.35(-2.79%) |
Jun 12, 2018 | 12.55 | 12.95 | 12.25 | 12.55 | 1,287,607 | +0.00(+0.00%) |
Jun 11, 2018 | 12.30 | 12.60 | 12.30 | 12.55 | 519,240 | +0.30(+2.45%) |
Jun 08, 2018 | 12.35 | 12.45 | 12.15 | 12.25 | 910,825 | -0.10(-0.81%) |
Jun 07, 2018 | 12.05 | 12.60 | 11.95 | 12.35 | 1,379,469 | +0.30(+2.49%) |
Jun 06, 2018 | 11.70 | 12.05 | 1,703,599 | +0.00(+0.00%) | ||
Jun 05, 2018 | 12.15 | 12.22 | 11.85 | 12.05 | 911,219 | -0.15(-1.23%) |
Jun 04, 2018 | 11.95 | 12.20 | 11.65 | 12.20 | 1,745,416 | +0.40(+3.39%) |