Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.450 | 3.480 | 3.300 | 3.460 | 267,800 | +0.06(+1.76%) |
May 30, 2019 | 3.300 | 3.480 | 3.240 | 3.400 | 295,339 | +0.17(+5.26%) |
May 29, 2019 | 3.470 | 3.470 | 3.200 | 3.230 | 613,422 | -0.29(-8.24%) |
May 28, 2019 | 3.650 | 3.780 | 3.500 | 3.520 | 270,751 | -0.15(-4.09%) |
May 24, 2019 | 3.590 | 3.738 | 3.590 | 3.670 | 114,200 | +0.04(+1.10%) |
May 23, 2019 | 3.680 | 3.750 | 3.510 | 3.630 | 353,703 | -0.09(-2.42%) |
May 22, 2019 | 3.900 | 3.990 | 3.680 | 3.720 | 180,870 | -0.20(-5.10%) |
May 21, 2019 | 3.630 | 4.060 | 3.620 | 3.920 | 294,418 | +0.30(+8.29%) |
May 20, 2019 | 3.670 | 3.730 | 3.600 | 3.620 | 143,306 | -0.05(-1.36%) |
May 17, 2019 | 3.700 | 3.750 | 3.620 | 3.670 | 200,000 | -0.02(-0.54%) |
May 16, 2019 | 3.900 | 3.900 | 3.610 | 3.690 | 489,825 | -0.18(-4.65%) |
May 15, 2019 | 3.800 | 3.970 | 3.690 | 3.870 | 522,545 | +0.10(+2.65%) |
May 14, 2019 | 3.960 | 4.070 | 3.760 | 3.770 | 370,333 | -0.15(-3.83%) |
May 13, 2019 | 4.160 | 4.200 | 3.900 | 3.920 | 283,378 | -0.30(-7.11%) |
May 10, 2019 | 4.250 | 4.400 | 4.120 | 4.220 | 460,200 | -0.08(-1.86%) |
May 09, 2019 | 4.290 | 4.350 | 4.050 | 4.300 | 466,148 | -0.02(-0.46%) |
May 08, 2019 | 4.260 | 4.430 | 4.150 | 4.320 | 319,333 | +0.00(+0.00%) |
May 07, 2019 | 4.180 | 4.650 | 4.060 | 4.320 | 787,702 | -0.05(-1.14%) |
May 06, 2019 | 4.890 | 5.100 | 4.180 | 4.370 | 1,530,552 | -0.27(-5.82%) |
May 03, 2019 | 4.650 | 4.890 | 4.570 | 4.640 | 784,100 | -0.16(-3.33%) |
May 02, 2019 | 4.780 | 4.960 | 4.570 | 4.800 | 437,044 | -0.01(-0.21%) |
May 01, 2019 | 4.810 | 5.070 | 4.720 | 4.810 | 273,023 | +0.01(+0.21%) |
Apr 30, 2019 | 4.650 | 4.920 | 4.650 | 4.800 | 499,580 | +0.13(+2.78%) |
Apr 29, 2019 | 4.750 | 4.870 | 4.530 | 4.670 | 238,375 | -0.16(-3.31%) |
Apr 26, 2019 | 4.630 | 4.870 | 4.470 | 4.830 | 355,100 | +0.17(+3.65%) |
Apr 25, 2019 | 4.240 | 4.790 | 4.100 | 4.660 | 417,714 | +0.43(+10.17%) |
Apr 24, 2019 | 4.400 | 4.400 | 4.150 | 4.230 | 189,260 | -0.17(-3.86%) |
Apr 23, 2019 | 4.050 | 4.400 | 4.050 | 4.400 | 171,385 | +0.33(+8.11%) |
Apr 22, 2019 | 4.190 | 4.190 | 3.960 | 4.070 | 234,653 | -0.05(-1.21%) |
Apr 18, 2019 | 4.310 | 4.340 | 3.920 | 4.120 | 302,000 | -0.17(-3.96%) |
Apr 17, 2019 | 4.280 | 4.340 | 4.000 | 4.290 | 261,866 | +0.05(+1.18%) |
Apr 16, 2019 | 4.300 | 4.340 | 4.220 | 4.240 | 92,350 | -0.03(-0.70%) |
Apr 15, 2019 | 4.350 | 4.389 | 4.210 | 4.270 | 95,118 | -0.04(-0.93%) |
Apr 12, 2019 | 4.450 | 4.510 | 4.270 | 4.310 | 106,800 | -0.07(-1.60%) |
Apr 11, 2019 | 4.590 | 4.720 | 4.300 | 4.380 | 237,103 | -0.18(-3.95%) |
Apr 10, 2019 | 4.610 | 4.790 | 4.470 | 4.560 | 180,328 | -0.01(-0.22%) |
Apr 09, 2019 | 4.990 | 4.990 | 4.560 | 4.570 | 202,047 | -0.40(-8.05%) |
Apr 08, 2019 | 5.080 | 5.180 | 4.800 | 4.970 | 176,977 | -0.12(-2.36%) |
Apr 05, 2019 | 4.990 | 5.170 | 4.940 | 5.090 | 130,100 | +0.13(+2.62%) |
Apr 04, 2019 | 5.300 | 5.350 | 4.750 | 4.960 | 423,976 | -0.45(-8.32%) |
Apr 03, 2019 | 4.840 | 5.500 | 4.780 | 5.410 | 845,953 | +0.71(+15.11%) |
Apr 02, 2019 | 4.480 | 4.720 | 4.260 | 4.700 | 239,290 | +0.36(+8.29%) |
Apr 01, 2019 | 4.400 | 4.450 | 4.250 | 4.340 | 346,181 | +0.04(+0.93%) |
Mar 29, 2019 | 4.130 | 4.360 | 4.040 | 4.300 | 275,100 | +0.22(+5.39%) |
Mar 28, 2019 | 3.920 | 4.150 | 3.870 | 4.080 | 195,358 | +0.10(+2.51%) |
Mar 27, 2019 | 3.900 | 4.030 | 3.740 | 3.980 | 390,229 | +0.10(+2.58%) |
Mar 26, 2019 | 3.770 | 3.990 | 3.700 | 3.880 | 177,989 | +0.13(+3.47%) |
Mar 25, 2019 | 3.610 | 3.850 | 3.550 | 3.750 | 249,809 | +0.12(+3.31%) |
Mar 22, 2019 | 3.830 | 3.830 | 3.600 | 3.630 | 235,800 | -0.20(-5.22%) |
Mar 21, 2019 | 3.840 | 3.890 | 3.740 | 3.830 | 256,256 | -0.06(-1.54%) |
Mar 20, 2019 | 3.830 | 3.910 | 3.760 | 3.890 | 288,504 | +0.05(+1.30%) |
Mar 19, 2019 | 3.910 | 3.940 | 3.820 | 3.840 | 149,609 | -0.04(-1.03%) |
Mar 18, 2019 | 3.960 | 4.137 | 3.870 | 3.880 | 206,547 | -0.09(-2.27%) |
Mar 15, 2019 | 3.940 | 4.080 | 3.860 | 3.970 | 252,100 | +0.04(+1.02%) |
Mar 14, 2019 | 3.940 | 4.040 | 3.825 | 3.930 | 327,292 | +0.00(+0.00%) |
Mar 13, 2019 | 4.060 | 4.130 | 3.900 | 3.930 | 151,128 | -0.10(-2.48%) |
Mar 12, 2019 | 3.910 | 4.100 | 3.880 | 4.030 | 165,480 | +0.13(+3.33%) |
Mar 11, 2019 | 3.800 | 3.910 | 3.790 | 3.900 | 224,962 | +0.18(+4.84%) |
Mar 08, 2019 | 4.070 | 4.200 | 3.700 | 3.720 | 502,700 | -0.41(-9.93%) |
Mar 07, 2019 | 4.070 | 4.200 | 3.910 | 4.130 | 393,393 | +0.12(+2.99%) |
Mar 06, 2019 | 4.380 | 4.390 | 4.000 | 4.010 | 319,776 | -0.38(-8.66%) |
Mar 05, 2019 | 4.300 | 4.590 | 4.138 | 4.390 | 490,322 | +0.12(+2.81%) |
Mar 04, 2019 | 4.600 | 4.607 | 4.240 | 4.270 | 431,431 | -0.30(-6.56%) |
Mar 01, 2019 | 4.420 | 4.680 | 4.350 | 4.570 | 230,200 | +0.18(+4.10%) |
Feb 28, 2019 | 4.700 | 4.740 | 4.330 | 4.390 | 472,774 | -0.25(-5.39%) |
Feb 27, 2019 | 4.900 | 5.150 | 4.540 | 4.640 | 284,500 | -0.22(-4.53%) |
Feb 26, 2019 | 4.810 | 5.060 | 4.750 | 4.860 | 187,660 | +0.05(+1.04%) |
Feb 25, 2019 | 4.650 | 4.940 | 4.481 | 4.810 | 379,956 | +0.24(+5.25%) |
Feb 22, 2019 | 4.640 | 4.820 | 4.480 | 4.570 | 311,000 | -0.09(-1.93%) |
Feb 21, 2019 | 4.710 | 4.710 | 4.550 | 4.660 | 187,468 | -0.05(-1.06%) |
Feb 20, 2019 | 4.720 | 4.790 | 4.625 | 4.710 | 194,395 | +0.00(+0.00%) |
Feb 19, 2019 | 4.920 | 4.970 | 4.680 | 4.710 | 176,873 | -0.23(-4.66%) |
Feb 15, 2019 | 4.840 | 4.960 | 4.650 | 4.940 | 223,900 | +0.10(+2.07%) |
Feb 14, 2019 | 4.820 | 4.980 | 4.750 | 4.840 | 251,764 | +0.02(+0.41%) |
Feb 13, 2019 | 5.370 | 5.430 | 4.800 | 4.820 | 330,936 | -0.51(-9.57%) |
Feb 12, 2019 | 5.170 | 5.370 | 5.090 | 5.330 | 214,754 | +0.18(+3.50%) |
Feb 11, 2019 | 5.050 | 5.180 | 4.920 | 5.150 | 165,582 | +0.16(+3.21%) |
Feb 08, 2019 | 4.640 | 5.000 | 4.540 | 4.990 | 351,400 | +0.34(+7.31%) |
Feb 07, 2019 | 4.820 | 4.890 | 4.530 | 4.650 | 282,611 | -0.22(-4.52%) |
Feb 06, 2019 | 4.710 | 4.946 | 4.600 | 4.870 | 193,598 | +0.19(+4.06%) |
Feb 05, 2019 | 4.890 | 4.950 | 4.650 | 4.680 | 209,970 | -0.18(-3.70%) |
Feb 04, 2019 | 5.110 | 5.240 | 4.850 | 4.860 | 202,878 | -0.20(-3.95%) |
Feb 01, 2019 | 4.900 | 5.290 | 4.830 | 5.060 | 253,200 | +0.19(+3.90%) |
Jan 31, 2019 | 4.680 | 5.000 | 4.680 | 4.870 | 253,512 | +0.21(+4.51%) |
Jan 30, 2019 | 4.670 | 4.760 | 4.480 | 4.660 | 210,760 | +0.06(+1.30%) |
Jan 29, 2019 | 4.520 | 4.793 | 4.500 | 4.600 | 172,448 | +0.10(+2.22%) |
Jan 28, 2019 | 4.670 | 4.690 | 4.400 | 4.500 | 260,002 | -0.19(-4.05%) |
Jan 25, 2019 | 4.490 | 4.770 | 4.490 | 4.690 | 100,200 | +0.20(+4.45%) |
Jan 24, 2019 | 4.500 | 4.730 | 4.360 | 4.490 | 217,819 | +0.02(+0.45%) |
Jan 23, 2019 | 4.480 | 4.739 | 4.410 | 4.470 | 260,295 | -0.06(-1.32%) |
Jan 22, 2019 | 4.860 | 4.870 | 4.490 | 4.530 | 466,096 | -0.33(-6.79%) |
Jan 18, 2019 | 5.040 | 5.085 | 4.730 | 4.860 | 434,200 | -0.18(-3.57%) |
Jan 17, 2019 | 5.300 | 5.300 | 5.010 | 5.040 | 168,285 | -0.27(-5.08%) |
Jan 16, 2019 | 5.320 | 5.970 | 5.160 | 5.310 | 167,966 | +0.01(+0.19%) |
Jan 15, 2019 | 5.400 | 5.520 | 5.260 | 5.300 | 233,088 | -0.09(-1.67%) |
Jan 14, 2019 | 5.700 | 5.700 | 5.210 | 5.390 | 335,091 | -0.35(-6.10%) |
Jan 11, 2019 | 5.850 | 5.960 | 5.660 | 5.740 | 157,200 | -0.10(-1.71%) |
Jan 10, 2019 | 5.810 | 5.950 | 5.600 | 5.840 | 186,577 | +0.01(+0.17%) |
Jan 09, 2019 | 5.800 | 5.880 | 5.710 | 5.830 | 197,483 | +0.03(+0.52%) |
Jan 08, 2019 | 6.220 | 6.310 | 5.690 | 5.800 | 371,130 | -0.26(-4.29%) |
Jan 07, 2019 | 5.790 | 6.170 | 5.690 | 6.060 | 288,668 | +0.34(+5.94%) |
Jan 04, 2019 | 5.430 | 6.020 | 5.420 | 5.720 | 943,900 | +0.38(+7.12%) |
Jan 03, 2019 | 5.450 | 5.660 | 5.190 | 5.340 | 399,822 | -0.20(-3.61%) |
Jan 02, 2019 | 5.630 | 5.700 | 5.310 | 5.540 | 414,399 | -0.21(-3.65%) |
Dec 31, 2018 | 5.080 | 5.790 | 5.025 | 5.750 | 697,000 | +0.60(+11.65%) |
Dec 28, 2018 | 4.810 | 5.160 | 4.500 | 5.150 | 1,265,400 | +0.30(+6.19%) |
Dec 27, 2018 | 4.410 | 4.860 | 4.290 | 4.850 | 1,017,938 | +0.36(+8.02%) |
Dec 26, 2018 | 4.370 | 4.578 | 4.050 | 4.490 | 925,954 | +0.11(+2.51%) |
Dec 24, 2018 | 3.680 | 4.380 | 3.600 | 4.380 | 592,000 | +0.62(+16.49%) |
Dec 21, 2018 | 3.970 | 4.040 | 3.640 | 3.760 | 682,300 | -0.22(-5.53%) |
Dec 20, 2018 | 4.190 | 4.230 | 3.890 | 3.980 | 919,431 | -0.13(-3.16%) |
Dec 19, 2018 | 4.310 | 4.520 | 4.060 | 4.110 | 611,935 | -0.19(-4.42%) |
Dec 18, 2018 | 4.430 | 4.610 | 4.180 | 4.300 | 850,083 | -0.10(-2.27%) |
Dec 17, 2018 | 5.120 | 5.120 | 4.090 | 4.400 | 1,692,298 | -0.76(-14.73%) |
Dec 14, 2018 | 5.270 | 5.385 | 5.100 | 5.160 | 371,900 | -0.20(-3.73%) |
Dec 13, 2018 | 5.290 | 5.360 | 5.170 | 5.360 | 403,053 | +0.11(+2.10%) |
Dec 12, 2018 | 5.550 | 5.590 | 4.820 | 5.250 | 1,730,586 | -0.50(-8.70%) |
Dec 11, 2018 | 5.910 | 6.038 | 5.580 | 5.750 | 385,034 | -0.12(-2.04%) |
Dec 10, 2018 | 5.710 | 5.910 | 5.620 | 5.870 | 245,162 | +0.15(+2.62%) |
Dec 07, 2018 | 5.740 | 5.890 | 5.500 | 5.720 | 375,900 | -0.03(-0.52%) |
Dec 06, 2018 | 5.830 | 6.010 | 5.590 | 5.750 | 675,269 | -0.21(-3.52%) |
Dec 04, 2018 | 6.230 | 6.420 | 5.630 | 5.960 | 834,800 | -0.29(-4.64%) |
Dec 03, 2018 | 6.230 | 6.550 | 6.170 | 6.250 | 858,597 | +0.09(+1.46%) |
Nov 30, 2018 | 5.890 | 6.210 | 5.620 | 6.160 | 687,000 | +0.21(+3.53%) |
Nov 29, 2018 | 5.170 | 6.010 | 5.150 | 5.950 | 844,169 | +0.80(+15.53%) |
Nov 28, 2018 | 5.100 | 5.180 | 4.910 | 5.150 | 1,017,548 | +0.04(+0.78%) |
Nov 27, 2018 | 5.290 | 5.290 | 5.030 | 5.110 | 524,329 | -0.18(-3.40%) |
Nov 26, 2018 | 5.740 | 5.740 | 5.260 | 5.290 | 358,190 | -0.40(-7.03%) |
Nov 23, 2018 | 5.430 | 5.720 | 5.430 | 5.690 | 206,100 | +0.25(+4.60%) |
Nov 21, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.04(-0.73%) | |
Nov 20, 2018 | 5.550 | 5.870 | 5.402 | 5.480 | 589,106 | -0.17(-3.01%) |
Nov 19, 2018 | 5.400 | 5.705 | 5.120 | 5.650 | 554,028 | +0.22(+4.05%) |
Nov 16, 2018 | 5.480 | 5.560 | 5.205 | 5.430 | 618,000 | -0.07(-1.27%) |
Nov 15, 2018 | 5.550 | 5.860 | 5.350 | 5.500 | 490,607 | -0.15(-2.65%) |
Nov 14, 2018 | 6.020 | 6.130 | 5.500 | 5.650 | 549,372 | -0.35(-5.83%) |
Nov 13, 2018 | 6.330 | 6.570 | 6.000 | 6.000 | 484,108 | -0.32(-5.06%) |
Nov 12, 2018 | 6.170 | 6.480 | 6.080 | 6.320 | 472,042 | +0.14(+2.27%) |
Nov 09, 2018 | 6.570 | 6.770 | 6.020 | 6.180 | 682,900 | -0.48(-7.21%) |
Nov 08, 2018 | 6.690 | 6.900 | 6.500 | 6.660 | 320,803 | +0.01(+0.15%) |
Nov 07, 2018 | 6.600 | 7.260 | 6.520 | 6.650 | 681,509 | +0.12(+1.84%) |
Nov 06, 2018 | 7.860 | 8.040 | 6.305 | 6.530 | 1,125,226 | -0.60(-8.42%) |
Nov 05, 2018 | 7.160 | 7.300 | 6.941 | 7.130 | 402,714 | +0.04(+0.56%) |
Nov 02, 2018 | 6.940 | 7.130 | 6.720 | 7.090 | 331,900 | +0.23(+3.35%) |
Nov 01, 2018 | 6.200 | 6.940 | 6.160 | 6.860 | 646,489 | +0.66(+10.65%) |
Oct 31, 2018 | 6.030 | 6.255 | 5.970 | 6.200 | 303,684 | +0.20(+3.33%) |
Oct 30, 2018 | 5.890 | 6.070 | 5.730 | 6.000 | 382,252 | +0.06(+1.01%) |
Oct 29, 2018 | 6.030 | 6.440 | 5.760 | 5.940 | 501,632 | -0.29(-4.65%) |
Oct 26, 2018 | 6.620 | 6.740 | 5.930 | 6.230 | 717,900 | -0.31(-4.74%) |
Oct 25, 2018 | 6.620 | 6.850 | 6.490 | 6.540 | 583,916 | +0.05(+0.77%) |
Oct 24, 2018 | 7.070 | 7.460 | 6.420 | 6.490 | 1,043,004 | -0.54(-7.68%) |
Oct 23, 2018 | 7.550 | 7.800 | 6.720 | 7.030 | 2,135,905 | -0.52(-6.89%) |
Oct 22, 2018 | 7.450 | 10.11 | 7.400 | 7.550 | 3,260,275 | -3.21(-29.83%) |
Oct 19, 2018 | 11.00 | 11.07 | 10.30 | 10.76 | 594,700 | -0.12(-1.10%) |
Oct 18, 2018 | 11.40 | 11.50 | 10.57 | 10.88 | 782,365 | -0.66(-5.72%) |
Oct 17, 2018 | 11.85 | 11.85 | 10.88 | 11.54 | 591,401 | -0.31(-2.62%) |
Oct 16, 2018 | 12.20 | 12.36 | 11.82 | 11.85 | 264,907 | -0.29(-2.39%) |
Oct 15, 2018 | 12.30 | 12.38 | 11.78 | 12.14 | 469,657 | -0.27(-2.18%) |
Oct 12, 2018 | 12.88 | 13.10 | 12.23 | 12.41 | 467,000 | -0.20(-1.59%) |
Oct 11, 2018 | 12.49 | 13.14 | 12.16 | 12.61 | 615,543 | +0.15(+1.20%) |
Oct 10, 2018 | 13.21 | 13.62 | 12.45 | 12.46 | 564,900 | -0.88(-6.60%) |
Oct 09, 2018 | 13.06 | 13.52 | 11.85 | 13.34 | 720,649 | +0.14(+1.06%) |
Oct 08, 2018 | 13.89 | 13.98 | 12.94 | 13.20 | 339,455 | -0.70(-5.04%) |
Oct 05, 2018 | 13.95 | 14.54 | 13.65 | 13.90 | 347,700 | -0.26(-1.84%) |
Oct 04, 2018 | 13.95 | 14.25 | 13.77 | 14.16 | 354,872 | +0.12(+0.85%) |
Oct 03, 2018 | 13.35 | 14.25 | 13.35 | 14.04 | 522,418 | +0.55(+4.08%) |
Oct 02, 2018 | 13.91 | 14.04 | 13.35 | 13.49 | 414,501 | -0.45(-3.23%) |
Oct 01, 2018 | 13.66 | 14.24 | 13.49 | 13.94 | 478,915 | +0.38(+2.80%) |
Sep 28, 2018 | 12.86 | 13.82 | 12.86 | 13.56 | 509,000 | +0.36(+2.73%) |
Sep 27, 2018 | 12.25 | 13.41 | 12.25 | 13.20 | 667,136 | +0.98(+8.02%) |
Sep 26, 2018 | 11.95 | 12.23 | 11.66 | 12.22 | 521,040 | +0.28(+2.35%) |
Sep 25, 2018 | 11.87 | 12.25 | 11.76 | 11.94 | 229,193 | +0.05(+0.42%) |
Sep 24, 2018 | 11.75 | 12.08 | 11.63 | 11.89 | 246,738 | +0.18(+1.54%) |
Sep 21, 2018 | 11.95 | 12.06 | 11.64 | 11.71 | 272,100 | -0.26(-2.17%) |
Sep 20, 2018 | 11.79 | 12.01 | 11.67 | 11.97 | 308,885 | +0.14(+1.18%) |
Sep 19, 2018 | 11.48 | 11.92 | 11.43 | 11.83 | 701,119 | +0.35(+3.05%) |
Sep 18, 2018 | 10.97 | 11.60 | 10.74 | 11.48 | 407,322 | +0.77(+7.19%) |
Sep 17, 2018 | 11.11 | 11.16 | 10.66 | 10.71 | 292,326 | -0.36(-3.25%) |
Sep 14, 2018 | 11.01 | 11.40 | 10.95 | 11.07 | 407,500 | +0.05(+0.45%) |
Sep 13, 2018 | 11.15 | 11.21 | 10.82 | 11.02 | 384,950 | -0.17(-1.52%) |
Sep 12, 2018 | 11.08 | 11.25 | 10.98 | 11.19 | 310,479 | +0.04(+0.36%) |
Sep 11, 2018 | 11.05 | 11.30 | 10.68 | 11.15 | 355,457 | +0.29(+2.67%) |
Sep 10, 2018 | 10.90 | 10.93 | 10.00 | 10.86 | 451,847 | +0.28(+2.65%) |
Sep 07, 2018 | 11.00 | 11.00 | 10.43 | 10.58 | 313,200 | -0.50(-4.51%) |
Sep 06, 2018 | 10.89 | 11.59 | 10.72 | 11.08 | 543,458 | +0.22(+2.03%) |
Sep 05, 2018 | 11.24 | 11.66 | 10.61 | 10.86 | 933,008 | -0.08(-0.73%) |
Sep 04, 2018 | 11.49 | 11.54 | 10.45 | 10.94 | 511,203 | -0.58(-5.03%) |
Aug 31, 2018 | 11.52 | 11.52 | 11.52 | 0 | +0.70(+6.47%) | |
Aug 30, 2018 | 10.35 | 11.02 | 10.09 | 10.82 | 444,796 | +0.52(+5.05%) |
Aug 29, 2018 | 10.41 | 10.45 | 9.964 | 10.30 | 250,360 | -0.16(-1.53%) |
Aug 28, 2018 | 10.47 | 10.59 | 10.26 | 10.46 | 158,824 | -0.01(-0.10%) |
Aug 27, 2018 | 10.25 | 10.88 | 10.25 | 10.47 | 416,743 | +0.22(+2.15%) |
Aug 24, 2018 | 9.200 | 10.57 | 9.100 | 10.25 | 1,516,800 | +1.02(+11.05%) |
Aug 23, 2018 | 9.040 | 9.550 | 8.900 | 9.230 | 705,068 | +0.22(+2.44%) |
Aug 22, 2018 | 8.510 | 9.100 | 8.470 | 9.010 | 411,277 | +0.54(+6.38%) |
Aug 21, 2018 | 8.250 | 8.520 | 8.250 | 8.470 | 288,029 | +0.20(+2.42%) |
Aug 20, 2018 | 8.560 | 8.650 | 8.210 | 8.270 | 184,495 | -0.21(-2.48%) |
Aug 17, 2018 | 8.790 | 8.790 | 8.450 | 8.480 | 287,700 | -0.27(-3.09%) |
Aug 16, 2018 | 8.690 | 8.920 | 8.440 | 8.750 | 222,057 | +0.13(+1.51%) |
Aug 15, 2018 | 8.480 | 8.670 | 8.260 | 8.620 | 310,624 | +0.19(+2.25%) |
Aug 14, 2018 | 8.600 | 8.732 | 8.380 | 8.430 | 244,838 | -0.20(-2.32%) |
Aug 13, 2018 | 8.780 | 8.780 | 8.524 | 8.630 | 220,700 | -0.15(-1.71%) |
Aug 10, 2018 | 8.960 | 9.000 | 8.760 | 8.780 | 152,100 | -0.17(-1.90%) |
Aug 09, 2018 | 8.780 | 9.020 | 8.660 | 8.950 | 232,760 | +0.17(+1.94%) |
Aug 08, 2018 | 8.880 | 9.160 | 8.580 | 8.780 | 387,379 | -0.10(-1.13%) |
Aug 07, 2018 | 8.810 | 9.020 | 8.670 | 8.880 | 396,088 | +0.11(+1.25%) |
Aug 06, 2018 | 8.840 | 9.070 | 8.300 | 8.770 | 464,508 | -0.07(-0.79%) |
Aug 03, 2018 | 9.990 | 9.990 | 8.810 | 8.840 | 958,100 | -0.95(-9.70%) |
Aug 02, 2018 | 9.670 | 9.999 | 8.960 | 9.790 | 1,030,288 | +0.11(+1.14%) |
Aug 01, 2018 | 9.750 | 10.09 | 9.620 | 9.680 | 232,579 | -0.10(-1.02%) |
Jul 31, 2018 | 9.400 | 9.960 | 9.400 | 9.780 | 310,114 | +0.35(+3.71%) |
Jul 30, 2018 | 9.910 | 9.910 | 9.390 | 9.430 | 375,686 | -0.51(-5.13%) |
Jul 27, 2018 | 10.15 | 10.15 | 9.750 | 9.940 | 252,600 | -0.25(-2.45%) |
Jul 26, 2018 | 10.35 | 9.780 | 10.19 | 278,897 | +0.15(+1.49%) | |
Jul 25, 2018 | 10.09 | 10.69 | 9.840 | 10.04 | 443,116 | -0.04(-0.40%) |
Jul 24, 2018 | 10.35 | 10.40 | 9.860 | 10.08 | 604,825 | -0.27(-2.61%) |
Jul 23, 2018 | 10.38 | 10.68 | 9.910 | 10.35 | 683,373 | -0.09(-0.86%) |
Jul 20, 2018 | 10.93 | 10.95 | 10.36 | 10.44 | 535,152 | -0.54(-4.92%) |
Jul 19, 2018 | 11.08 | 11.26 | 10.90 | 10.98 | 336,454 | -0.12(-1.08%) |
Jul 18, 2018 | 11.55 | 11.86 | 10.72 | 11.10 | 433,690 | -0.31(-2.72%) |
Jul 17, 2018 | 10.95 | 11.64 | 10.68 | 11.41 | 696,859 | +0.45(+4.11%) |
Jul 16, 2018 | 11.34 | 11.34 | 10.83 | 10.96 | 201,390 | -0.38(-3.35%) |
Jul 13, 2018 | 11.11 | 11.41 | 10.62 | 11.34 | 568,330 | +0.26(+2.35%) |
Jul 12, 2018 | 11.14 | 10.95 | 11.08 | 198,516 | +0.17(+1.56%) | |
Jul 11, 2018 | 11.08 | 11.20 | 10.88 | 10.91 | 237,659 | -0.29(-2.59%) |
Jul 10, 2018 | 11.23 | 11.37 | 11.03 | 11.20 | 292,185 | +0.01(+0.09%) |
Jul 09, 2018 | 11.42 | 11.48 | 11.05 | 11.19 | 679,137 | -0.28(-2.44%) |
Jul 06, 2018 | 11.56 | 11.79 | 11.41 | 11.47 | 222,580 | -0.11(-0.95%) |
Jul 05, 2018 | 11.74 | 11.45 | 11.58 | 165,332 | -0.16(-1.36%) | |
Jul 03, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.05(-0.42%) | |
Jul 02, 2018 | 11.73 | 11.95 | 11.51 | 11.79 | 321,938 | -0.08(-0.67%) |
Jun 29, 2018 | 12.07 | 12.15 | 11.79 | 11.87 | 249,241 | -0.12(-1.00%) |
Jun 28, 2018 | 12.20 | 12.20 | 11.91 | 11.99 | 282,354 | -0.20(-1.64%) |
Jun 27, 2018 | 12.66 | 12.86 | 12.12 | 12.19 | 305,161 | -0.42(-3.33%) |
Jun 26, 2018 | 12.86 | 12.94 | 12.07 | 12.61 | 359,134 | -0.28(-2.17%) |
Jun 25, 2018 | 12.95 | 13.22 | 12.73 | 12.89 | 303,210 | -0.11(-0.85%) |
Jun 22, 2018 | 13.08 | 13.08 | 12.56 | 13.00 | 361,265 | -0.08(-0.61%) |
Jun 21, 2018 | 12.90 | 13.35 | 12.70 | 13.08 | 450,609 | +0.18(+1.40%) |
Jun 20, 2018 | 11.85 | 12.91 | 11.82 | 12.90 | 949,651 | +1.16(+9.88%) |
Jun 19, 2018 | 12.18 | 12.22 | 11.73 | 11.74 | 561,362 | -0.64(-5.17%) |
Jun 18, 2018 | 12.44 | 12.56 | 12.18 | 12.38 | 233,750 | -0.13(-1.04%) |
Jun 15, 2018 | 12.72 | 12.25 | 12.51 | 563,795 | +0.26(+2.12%) | |
Jun 14, 2018 | 12.38 | 12.39 | 11.99 | 12.25 | 341,836 | -0.13(-1.05%) |
Jun 13, 2018 | 12.36 | 12.48 | 11.72 | 12.38 | 320,959 | +0.10(+0.81%) |
Jun 12, 2018 | 12.36 | 12.73 | 12.20 | 12.28 | 359,577 | -0.10(-0.81%) |
Jun 11, 2018 | 12.89 | 12.93 | 12.32 | 12.38 | 363,413 | -0.31(-2.44%) |
Jun 08, 2018 | 12.55 | 12.80 | 12.38 | 12.69 | 293,892 | +0.08(+0.63%) |
Jun 07, 2018 | 12.93 | 12.93 | 12.43 | 12.61 | 253,457 | -0.22(-1.71%) |
Jun 06, 2018 | 12.54 | 13.50 | 12.51 | 12.83 | 561,990 | +0.24(+1.91%) |
Jun 05, 2018 | 12.70 | 12.84 | 12.44 | 12.59 | 603,814 | -0.30(-2.33%) |
Jun 04, 2018 | 13.54 | 13.72 | 12.17 | 12.89 | 1,489,571 | -0.55(-4.09%) |