Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.100 | 7.390 | 7.000 | 7.080 | 57,640 | +0.01(+0.14%) |
Apr 29, 2019 | 7.200 | 7.370 | 7.060 | 7.070 | 42,944 | -0.13(-1.81%) |
Apr 26, 2019 | 7.340 | 7.480 | 7.140 | 7.200 | 23,200 | +0.07(+0.98%) |
Apr 25, 2019 | 7.400 | 7.650 | 7.110 | 7.130 | 42,535 | -0.37(-4.93%) |
Apr 24, 2019 | 7.460 | 7.850 | 7.350 | 7.500 | 39,914 | -0.08(-1.06%) |
Apr 23, 2019 | 7.800 | 7.860 | 7.420 | 7.580 | 62,481 | -0.16(-2.07%) |
Apr 22, 2019 | 7.500 | 8.050 | 7.340 | 7.740 | 58,470 | +0.40(+5.45%) |
Apr 18, 2019 | 7.400 | 7.525 | 7.203 | 7.340 | 38,300 | +0.04(+0.55%) |
Apr 17, 2019 | 7.530 | 7.540 | 7.229 | 7.300 | 26,954 | -0.25(-3.31%) |
Apr 16, 2019 | 7.680 | 7.746 | 7.440 | 7.550 | 37,779 | +0.07(+0.94%) |
Apr 15, 2019 | 7.390 | 7.990 | 7.390 | 7.480 | 144,767 | +0.22(+3.03%) |
Apr 12, 2019 | 7.120 | 7.480 | 7.000 | 7.260 | 95,500 | +0.12(+1.68%) |
Apr 11, 2019 | 7.300 | 7.370 | 7.003 | 7.140 | 63,037 | -0.06(-0.83%) |
Apr 10, 2019 | 7.503 | 7.503 | 7.000 | 7.200 | 63,478 | -0.22(-2.96%) |
Apr 09, 2019 | 7.690 | 7.750 | 7.400 | 7.420 | 28,591 | -0.27(-3.51%) |
Apr 08, 2019 | 7.630 | 7.776 | 7.610 | 7.690 | 47,847 | +0.26(+3.50%) |
Apr 05, 2019 | 7.570 | 7.740 | 7.351 | 7.430 | 70,800 | -0.04(-0.54%) |
Apr 04, 2019 | 7.560 | 7.770 | 7.350 | 7.470 | 90,582 | -0.05(-0.66%) |
Apr 03, 2019 | 7.830 | 7.990 | 7.510 | 7.520 | 99,932 | -0.24(-3.09%) |
Apr 02, 2019 | 7.990 | 8.190 | 7.680 | 7.760 | 52,149 | -0.17(-2.14%) |
Apr 01, 2019 | 7.960 | 8.000 | 7.700 | 7.930 | 56,299 | +0.01(+0.13%) |
Mar 29, 2019 | 8.090 | 8.420 | 7.762 | 7.920 | 62,600 | -0.25(-3.06%) |
Mar 28, 2019 | 8.250 | 8.390 | 8.040 | 8.170 | 45,699 | +0.11(+1.36%) |
Mar 27, 2019 | 8.160 | 8.350 | 8.000 | 8.060 | 80,473 | -0.22(-2.66%) |
Mar 26, 2019 | 8.450 | 8.505 | 8.260 | 8.280 | 22,745 | -0.15(-1.78%) |
Mar 25, 2019 | 8.500 | 8.604 | 8.110 | 8.430 | 30,248 | -0.04(-0.47%) |
Mar 22, 2019 | 8.660 | 8.828 | 8.030 | 8.470 | 68,800 | -0.18(-2.08%) |
Mar 21, 2019 | 8.920 | 8.920 | 8.282 | 8.650 | 114,544 | -0.24(-2.75%) |
Mar 20, 2019 | 9.330 | 9.364 | 8.810 | 8.895 | 65,871 | -0.41(-4.35%) |
Mar 19, 2019 | 9.330 | 9.390 | 9.180 | 9.300 | 33,923 | -0.01(-0.11%) |
Mar 18, 2019 | 9.490 | 9.528 | 9.210 | 9.310 | 29,530 | -0.22(-2.31%) |
Mar 15, 2019 | 9.250 | 9.530 | 9.040 | 9.530 | 99,800 | +0.29(+3.14%) |
Mar 14, 2019 | 9.220 | 9.285 | 9.110 | 9.240 | 56,715 | -0.03(-0.32%) |
Mar 13, 2019 | 9.150 | 9.440 | 9.150 | 9.270 | 48,687 | +0.14(+1.53%) |
Mar 12, 2019 | 9.080 | 9.758 | 9.080 | 9.130 | 35,581 | +0.04(+0.44%) |
Mar 11, 2019 | 9.620 | 9.650 | 9.053 | 9.090 | 37,251 | -0.41(-4.32%) |
Mar 08, 2019 | 9.370 | 9.500 | 9.200 | 9.500 | 33,000 | +0.25(+2.70%) |
Mar 07, 2019 | 9.630 | 9.630 | 9.210 | 9.250 | 78,503 | -0.30(-3.14%) |
Mar 06, 2019 | 9.850 | 9.850 | 9.470 | 9.550 | 20,497 | -0.18(-1.85%) |
Mar 05, 2019 | 9.960 | 9.990 | 9.650 | 9.730 | 16,178 | -0.23(-2.31%) |
Mar 04, 2019 | 9.830 | 10.00 | 9.547 | 9.960 | 53,382 | +0.17(+1.74%) |
Mar 01, 2019 | 9.790 | 9.980 | 9.410 | 9.790 | 51,700 | +0.10(+1.03%) |
Feb 28, 2019 | 10.06 | 10.06 | 9.565 | 9.690 | 95,779 | -0.11(-1.12%) |
Feb 27, 2019 | 11.54 | 11.72 | 9.330 | 9.800 | 210,082 | -1.74(-15.08%) |
Feb 26, 2019 | 11.75 | 12.00 | 11.53 | 11.54 | 41,952 | -0.26(-2.20%) |
Feb 25, 2019 | 12.05 | 12.05 | 11.75 | 11.80 | 50,132 | -0.15(-1.26%) |
Feb 22, 2019 | 12.15 | 12.22 | 11.95 | 11.95 | 61,200 | -0.22(-1.81%) |
Feb 21, 2019 | 12.05 | 12.21 | 11.99 | 12.17 | 35,143 | +0.26(+2.18%) |
Feb 20, 2019 | 11.90 | 12.25 | 11.76 | 11.91 | 54,156 | +0.11(+0.93%) |
Feb 19, 2019 | 11.75 | 11.92 | 11.67 | 11.80 | 35,921 | -0.02(-0.17%) |
Feb 15, 2019 | 12.00 | 12.00 | 11.57 | 11.82 | 45,300 | -0.13(-1.09%) |
Feb 14, 2019 | 11.03 | 12.45 | 10.86 | 11.95 | 84,198 | +1.07(+9.83%) |
Feb 13, 2019 | 10.60 | 11.15 | 10.44 | 10.88 | 47,912 | +0.46(+4.41%) |
Feb 12, 2019 | 10.84 | 10.85 | 10.40 | 10.42 | 34,666 | +0.10(+0.97%) |
Feb 11, 2019 | 10.65 | 10.85 | 10.30 | 10.32 | 30,277 | -0.22(-2.09%) |
Feb 08, 2019 | 10.25 | 10.65 | 10.12 | 10.54 | 21,200 | +0.29(+2.83%) |
Feb 07, 2019 | 9.960 | 10.25 | 9.860 | 10.25 | 18,239 | +0.19(+1.89%) |
Feb 06, 2019 | 10.25 | 10.39 | 10.00 | 10.06 | 67,779 | -0.08(-0.79%) |
Feb 05, 2019 | 9.630 | 10.41 | 9.550 | 10.14 | 93,130 | +0.62(+6.51%) |
Feb 04, 2019 | 8.990 | 10.000 | 8.844 | 9.520 | 41,189 | +0.59(+6.61%) |
Feb 01, 2019 | 8.730 | 9.000 | 8.730 | 8.930 | 49,100 | +0.20(+2.29%) |
Jan 31, 2019 | 8.750 | 8.750 | 8.670 | 8.730 | 101,869 | +0.05(+0.58%) |
Jan 30, 2019 | 8.660 | 8.797 | 8.650 | 8.680 | 18,792 | -0.04(-0.40%) |
Jan 29, 2019 | 8.750 | 8.774 | 8.600 | 8.715 | 24,252 | +0.02(+0.17%) |
Jan 28, 2019 | 8.750 | 8.771 | 8.630 | 8.700 | 23,059 | +0.05(+0.58%) |
Jan 25, 2019 | 8.740 | 8.850 | 8.600 | 8.650 | 36,800 | +0.05(+0.58%) |
Jan 24, 2019 | 8.750 | 8.796 | 8.590 | 8.600 | 14,017 | -0.10(-1.15%) |
Jan 23, 2019 | 8.840 | 8.880 | 8.620 | 8.700 | 17,814 | +0.00(+0.00%) |
Jan 22, 2019 | 8.560 | 8.800 | 8.500 | 8.700 | 32,168 | -0.05(-0.57%) |
Jan 18, 2019 | 8.850 | 8.850 | 8.510 | 8.750 | 14,800 | -0.01(-0.11%) |
Jan 17, 2019 | 8.890 | 9.130 | 8.580 | 8.760 | 53,020 | -0.08(-0.90%) |
Jan 16, 2019 | 9.020 | 9.430 | 8.450 | 8.840 | 73,717 | +0.00(+0.00%) |
Jan 15, 2019 | 8.880 | 8.880 | 8.600 | 8.840 | 18,983 | +0.04(+0.45%) |
Jan 14, 2019 | 9.310 | 9.600 | 8.630 | 8.800 | 40,346 | -0.68(-7.17%) |
Jan 11, 2019 | 10.12 | 10.28 | 9.220 | 9.480 | 125,400 | -0.77(-7.51%) |
Jan 10, 2019 | 9.960 | 10.40 | 9.900 | 10.25 | 111,271 | +0.40(+4.06%) |
Jan 09, 2019 | 10.00 | 10.14 | 9.770 | 9.850 | 75,895 | -0.13(-1.30%) |
Jan 08, 2019 | 10.00 | 10.00 | 9.720 | 9.980 | 42,573 | +0.36(+3.74%) |
Jan 07, 2019 | 9.500 | 10.000 | 9.400 | 9.620 | 105,859 | +0.23(+2.45%) |
Jan 04, 2019 | 9.000 | 9.500 | 8.810 | 9.390 | 44,800 | +0.47(+5.27%) |
Jan 03, 2019 | 8.110 | 9.490 | 8.110 | 8.920 | 65,138 | +0.68(+8.25%) |
Jan 02, 2019 | 7.610 | 8.339 | 7.610 | 8.240 | 27,154 | +0.47(+6.05%) |
Dec 31, 2018 | 7.990 | 8.000 | 7.770 | 7.770 | 28,000 | +0.04(+0.52%) |
Dec 28, 2018 | 8.000 | 8.000 | 7.630 | 7.730 | 22,500 | +0.02(+0.26%) |
Dec 27, 2018 | 7.310 | 7.800 | 7.020 | 7.710 | 40,142 | +0.43(+5.91%) |
Dec 26, 2018 | 8.100 | 8.100 | 7.270 | 7.280 | 80,820 | -0.71(-8.89%) |
Dec 24, 2018 | 8.400 | 8.500 | 7.800 | 7.990 | 31,800 | -0.21(-2.56%) |
Dec 21, 2018 | 7.700 | 8.200 | 7.700 | 8.200 | 105,600 | +0.51(+6.63%) |
Dec 20, 2018 | 8.070 | 8.200 | 7.610 | 7.690 | 49,652 | -0.31(-3.87%) |
Dec 19, 2018 | 7.620 | 8.190 | 7.620 | 8.000 | 64,435 | +0.39(+5.12%) |
Dec 18, 2018 | 8.090 | 8.090 | 7.610 | 7.610 | 41,714 | -0.25(-3.18%) |
Dec 17, 2018 | 8.250 | 8.250 | 7.690 | 7.860 | 50,460 | +0.07(+0.90%) |
Dec 14, 2018 | 8.130 | 8.900 | 7.610 | 7.790 | 62,600 | -0.22(-2.75%) |
Dec 13, 2018 | 7.310 | 8.190 | 7.200 | 8.010 | 199,874 | +0.99(+14.10%) |
Dec 12, 2018 | 6.710 | 7.500 | 5.690 | 7.020 | 241,964 | +0.39(+5.88%) |
Dec 11, 2018 | 7.440 | 7.460 | 6.520 | 6.630 | 110,596 | -0.71(-9.67%) |
Dec 10, 2018 | 7.400 | 7.460 | 7.280 | 7.340 | 55,632 | -0.21(-2.78%) |
Dec 07, 2018 | 8.280 | 8.295 | 7.410 | 7.550 | 38,600 | -0.57(-7.02%) |
Dec 06, 2018 | 7.570 | 8.250 | 7.570 | 8.120 | 26,582 | +0.50(+6.56%) |
Dec 04, 2018 | 8.100 | 8.100 | 7.410 | 7.620 | 38,800 | -0.37(-4.63%) |
Dec 03, 2018 | 8.419 | 8.440 | 7.990 | 7.990 | 17,567 | -0.20(-2.44%) |
Nov 30, 2018 | 7.930 | 8.250 | 7.930 | 8.190 | 15,600 | +0.19(+2.37%) |
Nov 29, 2018 | 8.300 | 8.550 | 8.000 | 8.000 | 68,215 | -0.05(-0.62%) |
Nov 28, 2018 | 7.900 | 8.420 | 7.882 | 8.050 | 38,119 | +0.17(+2.16%) |
Nov 27, 2018 | 7.854 | 8.113 | 7.690 | 7.880 | 10,989 | +0.11(+1.42%) |
Nov 26, 2018 | 7.570 | 8.000 | 7.385 | 7.770 | 44,624 | +0.35(+4.72%) |
Nov 23, 2018 | 7.540 | 7.770 | 7.360 | 7.420 | 20,400 | -0.20(-2.62%) |
Nov 21, 2018 | 7.620 | 7.620 | 7.620 | 0 | +0.02(+0.28%) | |
Nov 20, 2018 | 7.900 | 8.120 | 7.335 | 7.599 | 15,415 | -0.39(-4.89%) |
Nov 19, 2018 | 7.700 | 8.140 | 7.650 | 7.990 | 38,753 | +0.34(+4.44%) |
Nov 16, 2018 | 7.730 | 8.100 | 7.450 | 7.650 | 33,400 | -0.26(-3.29%) |
Nov 15, 2018 | 8.020 | 8.060 | 7.250 | 7.910 | 59,680 | -0.09(-1.12%) |
Nov 14, 2018 | 7.540 | 9.280 | 7.540 | 8.000 | 109,387 | +0.53(+7.02%) |
Nov 13, 2018 | 7.250 | 7.990 | 7.250 | 7.475 | 59,799 | +0.26(+3.68%) |
Nov 12, 2018 | 8.200 | 8.599 | 7.200 | 7.210 | 52,263 | -1.05(-12.66%) |
Nov 09, 2018 | 8.250 | 8.400 | 8.150 | 8.255 | 43,900 | +0.06(+0.67%) |
Nov 08, 2018 | 8.320 | 8.400 | 8.000 | 8.200 | 59,462 | -0.28(-3.30%) |
Nov 07, 2018 | 8.520 | 8.660 | 8.250 | 8.480 | 51,467 | -0.07(-0.82%) |
Nov 06, 2018 | 8.510 | 8.750 | 8.500 | 8.550 | 76,562 | +0.05(+0.59%) |
Nov 05, 2018 | 8.600 | 8.970 | 8.500 | 8.500 | 38,515 | -0.08(-0.93%) |
Nov 02, 2018 | 9.020 | 9.330 | 8.550 | 8.580 | 56,000 | -0.61(-6.64%) |
Nov 01, 2018 | 9.260 | 9.400 | 9.010 | 9.190 | 22,621 | +0.00(+0.00%) |
Oct 31, 2018 | 9.410 | 9.410 | 8.800 | 9.190 | 39,666 | +0.48(+5.51%) |
Oct 30, 2018 | 9.310 | 9.529 | 8.710 | 8.710 | 59,013 | -0.79(-8.32%) |
Oct 29, 2018 | 9.750 | 9.750 | 9.340 | 9.500 | 26,542 | -0.25(-2.56%) |
Oct 26, 2018 | 9.650 | 9.750 | 9.450 | 9.750 | 15,000 | +0.23(+2.42%) |
Oct 25, 2018 | 9.380 | 9.750 | 9.380 | 9.520 | 10,595 | +0.07(+0.74%) |
Oct 24, 2018 | 9.470 | 9.670 | 9.310 | 9.450 | 15,273 | -0.13(-1.36%) |
Oct 23, 2018 | 9.510 | 9.690 | 9.150 | 9.580 | 50,924 | +0.04(+0.42%) |
Oct 22, 2018 | 9.530 | 9.900 | 9.020 | 9.540 | 27,180 | +0.04(+0.42%) |
Oct 19, 2018 | 9.950 | 9.950 | 9.500 | 9.500 | 31,900 | -0.45(-4.52%) |
Oct 18, 2018 | 9.880 | 10.15 | 9.780 | 9.950 | 5,965 | +0.04(+0.40%) |
Oct 17, 2018 | 10.18 | 10.18 | 9.750 | 9.910 | 11,393 | -0.32(-3.13%) |
Oct 16, 2018 | 10.23 | 10.25 | 10.02 | 10.23 | 22,628 | +0.02(+0.20%) |
Oct 15, 2018 | 10.13 | 10.24 | 10.03 | 10.21 | 27,083 | +0.18(+1.79%) |
Oct 12, 2018 | 10.14 | 10.14 | 9.610 | 10.03 | 35,300 | +0.16(+1.62%) |
Oct 11, 2018 | 10.37 | 10.37 | 9.720 | 9.870 | 34,150 | -0.43(-4.17%) |
Oct 10, 2018 | 9.510 | 11.15 | 9.500 | 10.30 | 161,387 | +1.45(+16.38%) |
Oct 09, 2018 | 8.540 | 9.000 | 8.540 | 8.850 | 42,923 | +0.24(+2.79%) |
Oct 08, 2018 | 9.020 | 9.250 | 8.520 | 8.610 | 41,452 | -0.44(-4.86%) |
Oct 05, 2018 | 9.690 | 10.01 | 9.000 | 9.050 | 40,100 | -0.45(-4.74%) |
Oct 04, 2018 | 10.10 | 10.10 | 9.420 | 9.500 | 41,128 | -0.62(-6.13%) |
Oct 03, 2018 | 10.40 | 10.54 | 10.07 | 10.12 | 18,988 | -0.06(-0.59%) |
Oct 02, 2018 | 10.61 | 10.90 | 10.10 | 10.18 | 9,680 | -0.31(-2.96%) |
Oct 01, 2018 | 10.10 | 10.49 | 10.10 | 10.49 | 25,839 | +0.44(+4.38%) |
Sep 28, 2018 | 10.25 | 10.49 | 10.05 | 10.05 | 11,400 | -0.10(-0.99%) |
Sep 27, 2018 | 10.70 | 10.70 | 10.05 | 10.15 | 20,818 | +0.06(+0.59%) |
Sep 26, 2018 | 11.75 | 12.00 | 10.00 | 10.09 | 81,775 | -0.15(-1.46%) |
Sep 25, 2018 | 9.750 | 10.40 | 9.380 | 10.24 | 92,580 | +0.69(+7.23%) |
Sep 24, 2018 | 9.470 | 9.550 | 9.250 | 9.550 | 37,277 | -0.18(-1.85%) |
Sep 21, 2018 | 8.510 | 9.730 | 8.040 | 9.730 | 83,200 | +1.06(+12.26%) |
Sep 20, 2018 | 9.050 | 9.350 | 8.600 | 8.667 | 29,745 | -0.05(-0.60%) |
Sep 19, 2018 | 9.020 | 9.530 | 8.600 | 8.720 | 33,762 | -0.23(-2.52%) |
Sep 18, 2018 | 9.050 | 9.720 | 8.690 | 8.946 | 44,292 | -0.05(-0.60%) |
Sep 17, 2018 | 9.520 | 9.750 | 9.000 | 9.000 | 49,480 | -0.46(-4.86%) |
Sep 14, 2018 | 9.250 | 9.770 | 9.020 | 9.460 | 53,400 | +0.34(+3.73%) |
Sep 13, 2018 | 9.390 | 9.400 | 9.000 | 9.120 | 7,228 | -0.11(-1.19%) |
Sep 12, 2018 | 9.700 | 9.725 | 9.210 | 9.230 | 21,111 | +0.13(+1.43%) |
Sep 11, 2018 | 9.590 | 9.599 | 9.000 | 9.100 | 21,485 | -0.40(-4.21%) |
Sep 10, 2018 | 9.680 | 10.24 | 9.270 | 9.500 | 20,650 | -0.15(-1.55%) |
Sep 07, 2018 | 9.770 | 10.50 | 9.350 | 9.650 | 28,400 | -0.38(-3.79%) |
Sep 06, 2018 | 9.750 | 10.40 | 9.510 | 10.03 | 15,799 | +0.26(+2.66%) |
Sep 05, 2018 | 9.900 | 10.10 | 9.010 | 9.770 | 16,076 | -0.14(-1.41%) |
Sep 04, 2018 | 9.990 | 10.54 | 9.780 | 9.910 | 37,460 | +0.03(+0.30%) |
Aug 31, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.23(+2.38%) | |
Aug 30, 2018 | 9.820 | 9.989 | 9.650 | 9.650 | 10,110 | -0.10(-1.03%) |
Aug 29, 2018 | 9.560 | 9.806 | 9.550 | 9.750 | 8,540 | +0.25(+2.63%) |
Aug 28, 2018 | 9.550 | 9.980 | 8.840 | 9.500 | 3,508 | +0.02(+0.21%) |
Aug 27, 2018 | 9.440 | 10.51 | 9.440 | 9.480 | 44,384 | +0.11(+1.17%) |
Aug 24, 2018 | 8.510 | 9.700 | 8.510 | 9.370 | 46,600 | +0.48(+5.40%) |
Aug 23, 2018 | 8.870 | 8.970 | 8.600 | 8.890 | 6,842 | +0.36(+4.22%) |
Aug 22, 2018 | 8.720 | 8.989 | 8.503 | 8.530 | 17,186 | -0.19(-2.18%) |
Aug 21, 2018 | 9.420 | 9.581 | 8.720 | 8.720 | 22,852 | -0.76(-8.02%) |
Aug 20, 2018 | 9.440 | 9.670 | 9.160 | 9.480 | 14,219 | -0.02(-0.21%) |
Aug 17, 2018 | 9.540 | 9.675 | 9.400 | 9.500 | 30,000 | -0.03(-0.31%) |
Aug 16, 2018 | 9.150 | 9.530 | 9.150 | 9.530 | 36,976 | +0.38(+4.15%) |
Aug 15, 2018 | 9.290 | 9.720 | 9.100 | 9.150 | 36,922 | +0.05(+0.55%) |
Aug 14, 2018 | 9.000 | 9.350 | 8.010 | 9.100 | 46,475 | +0.15(+1.73%) |
Aug 13, 2018 | 9.150 | 9.260 | 8.820 | 8.945 | 38,643 | -0.27(-2.93%) |
Aug 10, 2018 | 9.190 | 9.280 | 9.020 | 9.215 | 19,500 | -0.03(-0.27%) |
Aug 09, 2018 | 9.380 | 9.490 | 9.060 | 9.240 | 15,856 | -0.20(-2.12%) |
Aug 08, 2018 | 9.300 | 9.771 | 9.260 | 9.440 | 13,189 | +0.16(+1.72%) |
Aug 07, 2018 | 9.480 | 9.940 | 9.010 | 9.280 | 32,661 | -0.18(-1.90%) |
Aug 06, 2018 | 9.700 | 10.00 | 9.460 | 9.460 | 14,304 | -0.20(-2.07%) |
Aug 03, 2018 | 9.670 | 10.20 | 9.300 | 9.660 | 33,700 | +0.00(+0.00%) |
Aug 02, 2018 | 10.54 | 11.85 | 9.580 | 9.660 | 26,505 | -0.74(-7.12%) |
Aug 01, 2018 | 11.84 | 11.99 | 10.27 | 10.40 | 24,848 | -1.32(-11.26%) |
Jul 31, 2018 | 10.94 | 11.99 | 10.32 | 11.72 | 36,233 | +0.92(+8.52%) |
Jul 30, 2018 | 10.37 | 10.98 | 10.37 | 10.80 | 65,210 | +0.49(+4.75%) |
Jul 27, 2018 | 10.00 | 10.99 | 10.00 | 10.31 | 27,700 | +0.57(+5.85%) |
Jul 26, 2018 | 9.510 | 10.04 | 9.510 | 9.740 | 8,262 | +0.42(+4.51%) |
Jul 25, 2018 | 9.450 | 10.78 | 9.310 | 9.320 | 42,158 | -0.33(-3.42%) |
Jul 24, 2018 | 9.630 | 10.00 | 9.410 | 9.650 | 42,415 | +0.19(+2.01%) |
Jul 23, 2018 | 9.810 | 10.08 | 9.430 | 9.460 | 39,654 | -0.42(-4.25%) |
Jul 20, 2018 | 10.98 | 9.638 | 9.880 | 22,000 | -0.22(-2.18%) | |
Jul 19, 2018 | 10.06 | 10.65 | 9.900 | 10.10 | 72,500 | +0.10(+1.00%) |
Jul 18, 2018 | 10.64 | 10.64 | 10.00 | 10.00 | 32,612 | -0.64(-6.02%) |
Jul 17, 2018 | 11.35 | 11.35 | 10.50 | 10.64 | 39,752 | -0.86(-7.48%) |
Jul 16, 2018 | 11.52 | 11.52 | 11.06 | 11.50 | 37,888 | -0.02(-0.17%) |
Jul 13, 2018 | 11.61 | 11.66 | 11.48 | 11.52 | 21,244 | -0.14(-1.20%) |
Jul 12, 2018 | 11.75 | 11.20 | 11.66 | 16,096 | +0.66(+6.00%) | |
Jul 11, 2018 | 11.54 | 11.54 | 11.00 | 11.00 | 11,774 | -0.52(-4.51%) |
Jul 10, 2018 | 11.50 | 11.70 | 11.41 | 11.52 | 17,618 | +0.08(+0.70%) |
Jul 09, 2018 | 11.31 | 11.50 | 11.25 | 11.44 | 17,163 | +0.22(+1.96%) |
Jul 06, 2018 | 11.25 | 11.40 | 10.99 | 11.22 | 6,933 | -0.01(-0.09%) |
Jul 05, 2018 | 11.50 | 11.50 | 10.98 | 11.23 | 15,536 | -0.06(-0.53%) |
Jul 03, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.10(+0.89%) | |
Jul 02, 2018 | 11.21 | 11.50 | 11.01 | 11.19 | 6,271 | +0.30(+2.75%) |
Jun 29, 2018 | 10.92 | 11.04 | 10.75 | 10.89 | 31,129 | +0.02(+0.18%) |
Jun 28, 2018 | 10.98 | 11.00 | 10.79 | 10.87 | 10,190 | -0.12(-1.09%) |
Jun 27, 2018 | 10.75 | 11.20 | 10.75 | 10.99 | 14,412 | +0.33(+3.10%) |
Jun 26, 2018 | 10.63 | 11.00 | 10.63 | 10.66 | 18,460 | -0.17(-1.57%) |
Jun 25, 2018 | 10.46 | 11.15 | 10.46 | 10.83 | 7,155 | +0.34(+3.24%) |
Jun 22, 2018 | 10.55 | 11.25 | 10.08 | 10.49 | 22,124 | -0.04(-0.38%) |
Jun 21, 2018 | 11.00 | 11.39 | 10.16 | 10.53 | 34,900 | -0.33(-3.04%) |
Jun 20, 2018 | 10.28 | 11.11 | 9.850 | 10.86 | 39,168 | +0.61(+5.95%) |
Jun 19, 2018 | 10.91 | 10.97 | 10.07 | 10.25 | 31,958 | +0.01(+0.10%) |
Jun 18, 2018 | 10.53 | 10.88 | 10.11 | 10.24 | 20,784 | -0.37(-3.49%) |
Jun 15, 2018 | 10.07 | 10.07 | 10.61 | 66,474 | +0.54(+5.36%) | |
Jun 14, 2018 | 10.36 | 10.36 | 9.210 | 10.07 | 66,564 | -0.35(-3.36%) |
Jun 13, 2018 | 11.12 | 11.22 | 10.37 | 10.42 | 17,809 | +0.08(+0.77%) |
Jun 12, 2018 | 11.50 | 12.00 | 9.580 | 10.34 | 80,817 | -0.98(-8.66%) |
Jun 11, 2018 | 11.26 | 11.98 | 11.02 | 11.32 | 69,574 | -0.01(-0.09%) |
Jun 08, 2018 | 11.89 | 11.94 | 11.25 | 11.33 | 21,535 | -0.22(-1.90%) |
Jun 07, 2018 | 13.20 | 13.87 | 11.09 | 11.55 | 43,832 | -0.45(-3.75%) |
Jun 06, 2018 | 12.21 | 12.49 | 11.33 | 12.00 | 19,496 | -0.04(-0.33%) |
Jun 05, 2018 | 13.00 | 13.00 | 12.00 | 12.04 | 34,069 | -0.80(-6.23%) |
Jun 04, 2018 | 12.39 | 12.98 | 12.00 | 12.84 | 42,151 | +0.52(+4.22%) |
Jun 01, 2018 | 11.89 | 12.49 | 11.77 | 12.32 | 35,376 | +0.32(+2.67%) |
May 31, 2018 | 11.99 | 12.00 | 11.50 | 12.00 | 41,637 | +0.76(+6.76%) |
May 30, 2018 | 11.33 | 12.00 | 10.41 | 11.24 | 50,092 | +0.00(+0.00%) |
May 29, 2018 | 11.62 | 11.80 | 11.24 | 11.24 | 26,726 | -0.48(-4.10%) |
May 25, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.06(-0.51%) | |
May 24, 2018 | 11.35 | 11.99 | 11.35 | 11.78 | 16,855 | +0.53(+4.71%) |
May 23, 2018 | 11.67 | 11.99 | 11.21 | 11.25 | 17,172 | +0.25(+2.27%) |
May 22, 2018 | 11.65 | 11.86 | 11.00 | 11.00 | 27,560 | -0.64(-5.46%) |
May 21, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 24,893 | -0.51(-4.23%) |
May 18, 2018 | 13.20 | 13.20 | 12.10 | 12.15 | 32,846 | +0.10(+0.83%) |
May 17, 2018 | 11.58 | 12.49 | 11.58 | 12.05 | 25,824 | +0.55(+4.78%) |
May 16, 2018 | 11.90 | 12.20 | 11.50 | 11.50 | 27,175 | -0.33(-2.79%) |
May 15, 2018 | 12.44 | 12.50 | 11.81 | 11.83 | 10,515 | -0.64(-5.13%) |
May 14, 2018 | 13.00 | 13.88 | 12.40 | 12.47 | 11,101 | +0.16(+1.30%) |
May 11, 2018 | 12.11 | 12.31 | 12.11 | 12.31 | 6,385 | +0.21(+1.74%) |
May 10, 2018 | 12.10 | 13.16 | 12.10 | 12.10 | 26,294 | -0.01(-0.08%) |
May 09, 2018 | 13.50 | 13.50 | 12.11 | 12.11 | 10,463 | -0.67(-5.24%) |
May 08, 2018 | 12.95 | 13.43 | 12.78 | 12.78 | 5,866 | -0.20(-1.54%) |
May 07, 2018 | 14.72 | 14.72 | 12.80 | 12.98 | 11,067 | +0.09(+0.70%) |
May 04, 2018 | 12.97 | 12.97 | 12.78 | 12.89 | 8,206 | +0.49(+3.95%) |
May 03, 2018 | 12.75 | 12.75 | 11.00 | 12.40 | 23,774 | -0.27(-2.13%) |
May 02, 2018 | 12.77 | 12.93 | 12.67 | 12.67 | 8,667 | -0.20(-1.55%) |