Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.882 | 7.179 | 6.860 | 7.129 | 396,938 | +0.27(+3.91%) |
Apr 29, 2019 | 6.360 | 6.932 | 6.351 | 6.861 | 395,772 | +0.60(+9.58%) |
Apr 26, 2019 | 6.233 | 6.346 | 6.124 | 6.261 | 203,010 | +0.12(+1.95%) |
Apr 25, 2019 | 6.325 | 6.325 | 6.028 | 6.141 | 298,843 | -0.23(-3.55%) |
Apr 24, 2019 | 6.473 | 6.579 | 6.318 | 6.367 | 285,139 | -0.14(-2.17%) |
Apr 23, 2019 | 6.254 | 6.593 | 6.134 | 6.508 | 352,018 | +0.29(+4.65%) |
Apr 22, 2019 | 6.113 | 6.247 | 5.915 | 6.219 | 187,438 | +0.10(+1.61%) |
Apr 18, 2019 | 6.176 | 6.212 | 5.989 | 6.120 | 153,993 | -0.05(-0.80%) |
Apr 17, 2019 | 6.155 | 6.261 | 6.092 | 6.169 | 235,180 | +0.12(+1.98%) |
Apr 16, 2019 | 6.014 | 6.085 | 5.859 | 6.049 | 257,698 | +0.08(+1.30%) |
Apr 15, 2019 | 6.049 | 6.071 | 5.883 | 5.972 | 109,649 | -0.04(-0.59%) |
Apr 12, 2019 | 6.134 | 6.176 | 5.936 | 6.007 | 196,210 | -0.02(-0.35%) |
Apr 11, 2019 | 6.113 | 6.332 | 5.965 | 6.028 | 202,752 | -0.08(-1.39%) |
Apr 10, 2019 | 6.000 | 6.155 | 5.866 | 6.113 | 198,877 | +0.11(+1.88%) |
Apr 09, 2019 | 5.922 | 6.042 | 5.831 | 6.000 | 268,881 | +0.06(+0.95%) |
Apr 08, 2019 | 5.859 | 6.028 | 5.795 | 5.943 | 280,174 | +0.09(+1.57%) |
Apr 05, 2019 | 5.718 | 5.891 | 5.654 | 5.852 | 185,160 | +0.13(+2.35%) |
Apr 04, 2019 | 5.583 | 5.788 | 5.548 | 5.718 | 195,999 | +0.15(+2.66%) |
Apr 03, 2019 | 5.492 | 5.591 | 5.463 | 5.569 | 202,792 | +0.12(+2.20%) |
Apr 02, 2019 | 5.612 | 5.682 | 5.393 | 5.449 | 296,395 | -0.11(-2.03%) |
Apr 01, 2019 | 5.329 | 5.583 | 5.322 | 5.562 | 214,050 | +0.30(+5.63%) |
Mar 29, 2019 | 5.238 | 5.324 | 5.167 | 5.266 | 246,360 | +0.08(+1.50%) |
Mar 28, 2019 | 5.160 | 5.266 | 4.998 | 5.188 | 260,077 | +0.04(+0.68%) |
Mar 27, 2019 | 5.273 | 5.424 | 5.068 | 5.153 | 315,184 | -0.12(-2.28%) |
Mar 26, 2019 | 5.626 | 5.695 | 5.266 | 5.273 | 219,681 | -0.31(-5.56%) |
Mar 25, 2019 | 5.471 | 5.626 | 5.231 | 5.583 | 526,615 | +0.10(+1.80%) |
Mar 22, 2019 | 5.838 | 5.838 | 5.471 | 5.485 | 317,336 | -0.41(-6.95%) |
Mar 21, 2019 | 5.838 | 5.993 | 5.767 | 5.894 | 222,768 | -0.01(-0.12%) |
Mar 20, 2019 | 6.028 | 6.106 | 5.859 | 5.901 | 209,732 | -0.14(-2.34%) |
Mar 19, 2019 | 6.071 | 6.127 | 6.000 | 6.042 | 443,686 | +0.00(+0.00%) |
Mar 18, 2019 | 6.049 | 6.162 | 5.943 | 6.042 | 426,353 | -0.01(-0.12%) |
Mar 15, 2019 | 6.106 | 6.176 | 6.014 | 6.049 | 222,135 | -0.04(-0.70%) |
Mar 14, 2019 | 6.085 | 6.162 | 6.042 | 6.092 | 116,284 | +0.02(+0.35%) |
Mar 13, 2019 | 6.085 | 6.325 | 6.042 | 6.071 | 376,366 | +0.01(+0.23%) |
Mar 12, 2019 | 5.887 | 6.092 | 5.880 | 6.056 | 254,559 | +0.19(+3.25%) |
Mar 11, 2019 | 5.576 | 5.880 | 5.527 | 5.866 | 464,230 | +0.32(+5.86%) |
Mar 08, 2019 | 5.711 | 5.746 | 5.428 | 5.541 | 529,272 | -0.25(-4.38%) |
Mar 07, 2019 | 6.000 | 6.042 | 5.760 | 5.795 | 320,745 | -0.28(-4.65%) |
Mar 06, 2019 | 6.282 | 6.282 | 6.071 | 6.078 | 430,258 | -0.09(-1.49%) |
Mar 05, 2019 | 6.318 | 6.741 | 6.127 | 6.169 | 914,003 | +0.25(+4.17%) |
Mar 04, 2019 | 5.915 | 5.979 | 5.788 | 5.922 | 416,583 | +0.12(+2.07%) |
Mar 01, 2019 | 5.767 | 5.880 | 5.725 | 5.802 | 320,736 | +0.06(+0.98%) |
Feb 28, 2019 | 5.739 | 5.795 | 5.605 | 5.746 | 357,090 | +0.01(+0.12%) |
Feb 27, 2019 | 5.908 | 5.908 | 5.732 | 5.739 | 372,978 | -0.18(-3.10%) |
Feb 26, 2019 | 5.838 | 6.000 | 5.718 | 5.922 | 340,177 | +0.06(+1.08%) |
Feb 25, 2019 | 6.000 | 6.113 | 5.831 | 5.859 | 288,844 | -0.08(-1.31%) |
Feb 22, 2019 | 5.809 | 5.986 | 5.788 | 5.936 | 332,353 | +0.16(+2.69%) |
Feb 21, 2019 | 5.647 | 5.795 | 5.647 | 5.781 | 224,494 | +0.18(+3.28%) |
Feb 20, 2019 | 5.640 | 5.689 | 5.569 | 5.598 | 144,233 | -0.06(-1.12%) |
Feb 19, 2019 | 5.852 | 5.979 | 5.612 | 5.661 | 277,537 | -0.18(-3.14%) |
Feb 15, 2019 | 5.640 | 5.887 | 5.605 | 5.845 | 345,811 | +0.24(+4.28%) |
Feb 14, 2019 | 5.520 | 5.661 | 5.520 | 5.605 | 269,908 | +0.06(+1.02%) |
Feb 13, 2019 | 5.605 | 5.612 | 5.449 | 5.548 | 135,525 | -0.01(-0.13%) |
Feb 12, 2019 | 5.287 | 5.591 | 5.273 | 5.555 | 169,216 | +0.30(+5.78%) |
Feb 11, 2019 | 5.195 | 5.266 | 5.082 | 5.252 | 187,282 | +0.06(+1.22%) |
Feb 08, 2019 | 5.125 | 5.209 | 5.054 | 5.188 | 166,460 | +0.03(+0.55%) |
Feb 07, 2019 | 5.393 | 5.439 | 5.125 | 5.160 | 244,224 | -0.30(-5.43%) |
Feb 06, 2019 | 5.223 | 5.513 | 5.174 | 5.456 | 290,365 | +0.20(+3.90%) |
Feb 05, 2019 | 5.132 | 5.336 | 5.132 | 5.252 | 177,303 | +0.11(+2.06%) |
Feb 04, 2019 | 5.308 | 5.308 | 5.111 | 5.146 | 251,768 | -0.18(-3.44%) |
Feb 01, 2019 | 5.252 | 5.351 | 5.012 | 5.329 | 387,037 | +0.13(+2.44%) |
Jan 31, 2019 | 5.301 | 5.499 | 5.167 | 5.202 | 365,380 | -0.10(-1.86%) |
Jan 30, 2019 | 5.054 | 5.393 | 4.821 | 5.301 | 759,185 | +0.18(+3.44%) |
Jan 29, 2019 | 5.308 | 5.358 | 5.103 | 5.125 | 256,386 | -0.20(-3.71%) |
Jan 28, 2019 | 5.675 | 5.689 | 5.096 | 5.322 | 539,921 | -0.49(-8.38%) |
Jan 25, 2019 | 5.908 | 6.035 | 5.760 | 5.809 | 186,860 | -0.13(-2.14%) |
Jan 24, 2019 | 5.696 | 5.986 | 5.696 | 5.936 | 198,311 | +0.13(+2.31%) |
Jan 23, 2019 | 5.958 | 5.958 | 5.718 | 5.802 | 323,966 | -0.03(-0.48%) |
Jan 22, 2019 | 6.127 | 6.282 | 5.718 | 5.831 | 545,606 | -0.45(-7.19%) |
Jan 18, 2019 | 6.042 | 6.374 | 5.965 | 6.282 | 255,994 | +0.31(+5.20%) |
Jan 17, 2019 | 5.845 | 6.106 | 5.823 | 5.972 | 153,759 | +0.06(+1.08%) |
Jan 16, 2019 | 5.788 | 5.951 | 5.718 | 5.908 | 211,302 | +0.05(+0.84%) |
Jan 15, 2019 | 6.014 | 6.035 | 5.689 | 5.859 | 251,459 | -0.20(-3.26%) |
Jan 14, 2019 | 6.176 | 6.303 | 6.049 | 6.056 | 139,510 | -0.18(-2.94%) |
Jan 11, 2019 | 6.311 | 6.325 | 6.176 | 6.240 | 110,501 | -0.11(-1.78%) |
Jan 10, 2019 | 6.487 | 6.529 | 6.162 | 6.353 | 231,839 | -0.20(-3.12%) |
Jan 09, 2019 | 6.847 | 6.868 | 6.529 | 6.558 | 249,287 | -0.22(-3.23%) |
Jan 08, 2019 | 6.663 | 6.925 | 6.663 | 6.776 | 278,236 | +0.23(+3.45%) |
Jan 07, 2019 | 6.219 | 6.639 | 6.120 | 6.551 | 332,822 | +0.33(+5.33%) |
Jan 04, 2019 | 6.078 | 6.303 | 6.035 | 6.219 | 228,227 | +0.30(+5.01%) |
Jan 03, 2019 | 5.915 | 6.205 | 5.760 | 5.922 | 355,727 | +0.07(+1.21%) |
Jan 02, 2019 | 5.456 | 5.943 | 5.428 | 5.852 | 450,079 | +0.28(+5.07%) |
Dec 31, 2018 | 5.506 | 5.569 | 5.308 | 5.569 | 300,761 | +0.06(+1.15%) |
Dec 28, 2018 | 5.471 | 5.569 | 5.365 | 5.506 | 216,043 | +0.04(+0.65%) |
Dec 27, 2018 | 5.506 | 5.619 | 5.266 | 5.471 | 291,334 | -0.18(-3.13%) |
Dec 26, 2018 | 5.400 | 5.654 | 5.139 | 5.647 | 330,671 | +0.32(+6.10%) |
Dec 24, 2018 | 5.365 | 5.506 | 5.238 | 5.322 | 391,570 | -0.03(-0.53%) |
Dec 21, 2018 | 5.223 | 5.555 | 5.202 | 5.351 | 673,915 | +0.11(+2.02%) |
Dec 20, 2018 | 5.576 | 5.651 | 5.223 | 5.245 | 420,047 | -0.40(-7.13%) |
Dec 19, 2018 | 5.569 | 6.014 | 5.569 | 5.647 | 361,614 | +0.08(+1.39%) |
Dec 18, 2018 | 5.541 | 5.665 | 5.492 | 5.569 | 337,208 | +0.03(+0.51%) |
Dec 17, 2018 | 5.626 | 5.718 | 5.506 | 5.541 | 606,659 | -0.12(-2.12%) |
Dec 14, 2018 | 5.739 | 5.866 | 5.647 | 5.661 | 217,318 | -0.19(-3.26%) |
Dec 13, 2018 | 5.859 | 5.880 | 5.746 | 5.852 | 197,308 | +0.06(+0.97%) |
Dec 12, 2018 | 5.887 | 5.929 | 5.781 | 5.795 | 381,022 | +0.01(+0.24%) |
Dec 11, 2018 | 5.859 | 5.951 | 5.732 | 5.781 | 227,449 | +0.03(+0.49%) |
Dec 10, 2018 | 5.661 | 5.767 | 5.527 | 5.753 | 313,334 | +0.04(+0.74%) |
Dec 07, 2018 | 5.859 | 6.014 | 5.696 | 5.711 | 469,063 | -0.09(-1.58%) |
Dec 06, 2018 | 5.887 | 5.908 | 5.682 | 5.802 | 590,525 | -0.18(-2.95%) |
Dec 04, 2018 | 6.155 | 6.289 | 5.943 | 5.979 | 373,437 | -0.28(-4.40%) |
Dec 03, 2018 | 6.071 | 6.381 | 6.071 | 6.254 | 324,072 | +0.36(+6.11%) |
Nov 30, 2018 | 6.071 | 6.078 | 5.725 | 5.894 | 464,529 | -0.22(-3.58%) |
Nov 29, 2018 | 6.162 | 6.247 | 6.049 | 6.113 | 295,811 | -0.11(-1.81%) |
Nov 28, 2018 | 6.388 | 6.438 | 6.056 | 6.226 | 497,128 | -0.16(-2.43%) |
Nov 27, 2018 | 6.106 | 6.586 | 6.106 | 6.381 | 515,783 | +0.26(+4.27%) |
Nov 26, 2018 | 6.014 | 6.155 | 5.831 | 6.120 | 620,615 | +0.21(+3.58%) |
Nov 23, 2018 | 6.071 | 6.071 | 5.894 | 5.908 | 185,443 | -0.24(-3.90%) |
Nov 21, 2018 | 6.148 | 6.148 | 6.148 | 0 | +0.32(+5.45%) | |
Nov 20, 2018 | 6.007 | 6.049 | 5.774 | 5.831 | 694,107 | -0.32(-5.28%) |
Nov 19, 2018 | 6.275 | 6.325 | 6.078 | 6.155 | 464,465 | -0.18(-2.79%) |
Nov 16, 2018 | 6.226 | 6.409 | 6.113 | 6.332 | 502,921 | +0.10(+1.59%) |
Nov 15, 2018 | 6.247 | 6.466 | 6.071 | 6.233 | 763,263 | -0.02(-0.34%) |
Nov 14, 2018 | 6.685 | 6.847 | 6.176 | 6.254 | 1,091,442 | -0.32(-4.94%) |
Nov 13, 2018 | 7.136 | 7.172 | 6.551 | 6.579 | 1,220,744 | -0.55(-7.72%) |
Nov 12, 2018 | 7.369 | 7.468 | 7.115 | 7.129 | 907,822 | -0.21(-2.88%) |
Nov 09, 2018 | 7.129 | 7.426 | 7.122 | 7.341 | 1,207,012 | +0.09(+1.27%) |
Nov 08, 2018 | 7.263 | 7.447 | 6.967 | 7.249 | 804,758 | -0.15(-2.00%) |
Nov 07, 2018 | 7.793 | 7.835 | 7.355 | 7.398 | 276,689 | -0.35(-4.55%) |
Nov 06, 2018 | 7.680 | 7.758 | 7.602 | 7.751 | 210,565 | +0.04(+0.46%) |
Nov 05, 2018 | 7.983 | 8.068 | 7.645 | 7.715 | 131,452 | -0.27(-3.36%) |
Nov 02, 2018 | 7.998 | 8.068 | 7.856 | 7.983 | 176,376 | +0.07(+0.89%) |
Nov 01, 2018 | 7.828 | 8.047 | 7.807 | 7.913 | 164,710 | +0.13(+1.72%) |
Oct 31, 2018 | 7.532 | 7.835 | 7.433 | 7.779 | 435,014 | +0.33(+4.45%) |
Oct 30, 2018 | 7.581 | 7.736 | 7.263 | 7.447 | 335,821 | -0.13(-1.77%) |
Oct 29, 2018 | 7.659 | 8.047 | 7.440 | 7.581 | 556,618 | -0.01(-0.19%) |
Oct 26, 2018 | 7.659 | 7.786 | 7.546 | 7.595 | 542,730 | -0.25(-3.15%) |
Oct 25, 2018 | 7.751 | 7.899 | 7.645 | 7.842 | 496,923 | +0.23(+2.97%) |
Oct 24, 2018 | 8.322 | 8.400 | 7.567 | 7.616 | 426,419 | -0.71(-8.48%) |
Oct 23, 2018 | 8.640 | 8.689 | 8.213 | 8.322 | 407,200 | -0.49(-5.60%) |
Oct 22, 2018 | 8.583 | 8.922 | 8.435 | 8.816 | 280,413 | +0.23(+2.63%) |
Oct 19, 2018 | 8.725 | 8.859 | 8.442 | 8.591 | 336,461 | -0.13(-1.54%) |
Oct 18, 2018 | 8.682 | 8.816 | 8.647 | 8.725 | 350,083 | +0.13(+1.48%) |
Oct 17, 2018 | 8.929 | 8.929 | 8.499 | 8.598 | 269,822 | -0.35(-3.87%) |
Oct 16, 2018 | 9.042 | 9.099 | 8.855 | 8.943 | 137,660 | -0.06(-0.71%) |
Oct 15, 2018 | 9.113 | 9.116 | 8.883 | 9.007 | 128,223 | -0.11(-1.16%) |
Oct 12, 2018 | 9.056 | 9.325 | 8.915 | 9.113 | 486,771 | +0.32(+3.69%) |
Oct 11, 2018 | 9.070 | 9.070 | 8.760 | 8.788 | 306,719 | -0.32(-3.56%) |
Oct 10, 2018 | 9.776 | 9.776 | 9.099 | 9.113 | 307,714 | -0.71(-7.19%) |
Oct 09, 2018 | 10.02 | 10.34 | 9.762 | 9.819 | 302,020 | -0.13(-1.35%) |
Oct 08, 2018 | 10.16 | 10.31 | 9.896 | 9.953 | 131,575 | -0.23(-2.29%) |
Oct 05, 2018 | 10.19 | 10.21 | 10.07 | 10.19 | 442,996 | +0.04(+0.35%) |
Oct 04, 2018 | 10.52 | 10.63 | 10.12 | 10.15 | 388,108 | -0.19(-1.84%) |
Oct 03, 2018 | 10.19 | 10.37 | 10.04 | 10.34 | 132,123 | +0.18(+1.74%) |
Oct 02, 2018 | 10.35 | 10.42 | 10.04 | 10.16 | 173,224 | -0.16(-1.57%) |
Oct 01, 2018 | 10.06 | 10.33 | 9.819 | 10.33 | 453,318 | +0.44(+4.50%) |
Sep 28, 2018 | 9.501 | 9.960 | 9.501 | 9.882 | 207,402 | +0.32(+3.40%) |
Sep 27, 2018 | 9.409 | 9.642 | 9.367 | 9.558 | 155,264 | +0.18(+1.96%) |
Sep 26, 2018 | 9.642 | 9.896 | 9.318 | 9.374 | 316,938 | -0.30(-3.07%) |
Sep 25, 2018 | 9.621 | 9.854 | 9.621 | 9.670 | 113,868 | +0.06(+0.66%) |
Sep 24, 2018 | 9.685 | 9.805 | 9.558 | 9.607 | 134,598 | -0.01(-0.07%) |
Sep 21, 2018 | 9.670 | 9.685 | 9.346 | 9.614 | 513,830 | -0.07(-0.73%) |
Sep 20, 2018 | 9.452 | 9.706 | 9.332 | 9.685 | 260,653 | +0.30(+3.16%) |
Sep 19, 2018 | 9.268 | 9.522 | 9.268 | 9.388 | 184,781 | +0.12(+1.29%) |
Sep 18, 2018 | 9.092 | 9.325 | 9.092 | 9.268 | 170,302 | +0.15(+1.63%) |
Sep 17, 2018 | 9.310 | 9.374 | 9.010 | 9.120 | 165,152 | -0.15(-1.60%) |
Sep 14, 2018 | 8.950 | 9.445 | 8.943 | 9.268 | 336,036 | +0.41(+4.62%) |
Sep 13, 2018 | 9.035 | 9.081 | 8.816 | 8.859 | 179,910 | -0.16(-1.72%) |
Sep 12, 2018 | 9.127 | 9.416 | 8.965 | 9.014 | 285,363 | -0.13(-1.39%) |
Sep 11, 2018 | 8.880 | 9.218 | 8.845 | 9.141 | 262,387 | +0.19(+2.13%) |
Sep 10, 2018 | 8.894 | 9.085 | 8.880 | 8.950 | 338,613 | +0.14(+1.60%) |
Sep 07, 2018 | 8.788 | 9.007 | 8.788 | 8.809 | 417,637 | -0.04(-0.48%) |
Sep 06, 2018 | 9.035 | 9.085 | 8.753 | 8.852 | 476,887 | -0.18(-2.03%) |
Sep 05, 2018 | 9.325 | 9.409 | 9.007 | 9.035 | 248,167 | -0.35(-3.76%) |
Sep 04, 2018 | 9.642 | 9.699 | 9.374 | 9.388 | 324,068 | -0.30(-3.13%) |
Aug 31, 2018 | 9.692 | 9.692 | 9.692 | 0 | -0.25(-2.55%) | |
Aug 30, 2018 | 10.09 | 10.14 | 9.762 | 9.946 | 209,178 | -0.20(-1.95%) |
Aug 29, 2018 | 10.22 | 10.26 | 10.06 | 10.14 | 160,362 | -0.04(-0.35%) |
Aug 28, 2018 | 9.995 | 10.24 | 9.989 | 10.18 | 235,038 | +0.26(+2.63%) |
Aug 27, 2018 | 9.882 | 10.06 | 9.752 | 9.918 | 359,183 | +0.04(+0.43%) |
Aug 24, 2018 | 9.819 | 10.01 | 9.819 | 9.875 | 311,669 | +0.10(+1.01%) |
Aug 23, 2018 | 9.918 | 9.959 | 9.706 | 9.776 | 219,326 | -0.19(-1.91%) |
Aug 22, 2018 | 9.868 | 10.16 | 9.868 | 9.967 | 292,876 | +0.16(+1.58%) |
Aug 21, 2018 | 9.494 | 9.868 | 9.494 | 9.812 | 304,424 | +0.37(+3.96%) |
Aug 20, 2018 | 9.212 | 9.558 | 9.212 | 9.438 | 331,837 | +0.23(+2.45%) |
Aug 17, 2018 | 8.859 | 9.261 | 8.859 | 9.212 | 365,928 | +0.37(+4.23%) |
Aug 16, 2018 | 8.915 | 9.056 | 8.809 | 8.838 | 257,180 | -0.06(-0.63%) |
Aug 15, 2018 | 9.268 | 9.438 | 8.781 | 8.894 | 459,781 | -0.42(-4.55%) |
Aug 14, 2018 | 9.360 | 9.430 | 9.194 | 9.318 | 365,498 | +0.01(+0.08%) |
Aug 13, 2018 | 9.473 | 9.515 | 9.275 | 9.310 | 222,712 | -0.21(-2.22%) |
Aug 10, 2018 | 9.713 | 9.903 | 9.452 | 9.522 | 468,779 | -0.28(-2.81%) |
Aug 09, 2018 | 10.24 | 10.52 | 9.494 | 9.798 | 722,785 | -0.44(-4.34%) |
Aug 08, 2018 | 10.45 | 10.46 | 10.19 | 10.24 | 175,240 | -0.16(-1.56%) |
Aug 07, 2018 | 10.54 | 10.56 | 10.27 | 10.40 | 199,409 | -0.04(-0.34%) |
Aug 06, 2018 | 10.30 | 10.58 | 10.24 | 10.44 | 101,658 | +0.16(+1.51%) |
Aug 03, 2018 | 10.42 | 10.46 | 10.16 | 10.28 | 211,935 | -0.13(-1.22%) |
Aug 02, 2018 | 10.28 | 10.52 | 10.22 | 10.41 | 113,701 | +0.03(+0.27%) |
Aug 01, 2018 | 10.38 | 10.48 | 10.07 | 10.38 | 395,917 | -0.10(-0.94%) |
Jul 31, 2018 | 10.31 | 10.52 | 10.25 | 10.48 | 320,133 | +0.23(+2.27%) |
Jul 30, 2018 | 10.43 | 10.59 | 10.19 | 10.25 | 168,362 | -0.15(-1.43%) |
Jul 27, 2018 | 10.56 | 10.60 | 10.38 | 10.40 | 153,851 | -0.23(-2.19%) |
Jul 26, 2018 | 10.75 | 10.75 | 10.50 | 10.63 | 246,536 | -0.19(-1.76%) |
Jul 25, 2018 | 10.62 | 10.89 | 10.53 | 10.82 | 235,555 | +0.19(+1.79%) |
Jul 24, 2018 | 10.77 | 10.85 | 10.61 | 10.63 | 217,554 | +0.01(+0.07%) |
Jul 23, 2018 | 10.61 | 10.96 | 10.55 | 10.62 | 144,779 | +0.02(+0.20%) |
Jul 20, 2018 | 10.98 | 10.98 | 10.58 | 10.60 | 247,573 | -0.38(-3.47%) |
Jul 19, 2018 | 11.11 | 11.27 | 10.96 | 10.98 | 219,731 | -0.16(-1.39%) |
Jul 18, 2018 | 10.69 | 11.26 | 10.48 | 11.14 | 452,295 | +0.66(+6.26%) |
Jul 17, 2018 | 10.19 | 10.57 | 10.16 | 10.48 | 232,565 | +0.24(+2.34%) |
Jul 16, 2018 | 10.62 | 10.67 | 10.16 | 10.24 | 329,879 | -0.40(-3.78%) |
Jul 13, 2018 | 10.71 | 10.76 | 10.45 | 10.64 | 395,734 | -0.07(-0.66%) |
Jul 12, 2018 | 11.01 | 11.01 | 10.63 | 10.72 | 369,076 | -0.20(-1.87%) |
Jul 11, 2018 | 11.16 | 11.25 | 10.89 | 10.92 | 255,072 | -0.33(-2.95%) |
Jul 10, 2018 | 11.12 | 11.36 | 11.12 | 11.25 | 581,631 | +0.13(+1.21%) |
Jul 09, 2018 | 10.98 | 11.16 | 10.87 | 11.12 | 208,114 | +0.20(+1.81%) |
Jul 06, 2018 | 10.99 | 11.10 | 10.87 | 10.92 | 370,946 | -0.04(-0.39%) |
Jul 05, 2018 | 11.25 | 11.43 | 10.88 | 10.96 | 310,678 | -0.24(-2.14%) |
Jul 03, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.40(+3.66%) | |
Jul 02, 2018 | 10.86 | 10.88 | 10.56 | 10.81 | 363,640 | -0.13(-1.23%) |
Jun 29, 2018 | 11.19 | 11.26 | 10.94 | 10.94 | 627,334 | -0.23(-2.08%) |
Jun 28, 2018 | 11.28 | 11.30 | 10.93 | 11.17 | 466,636 | -0.11(-1.00%) |
Jun 27, 2018 | 11.80 | 11.92 | 11.24 | 11.29 | 489,595 | -0.50(-4.25%) |
Jun 26, 2018 | 11.72 | 11.88 | 11.58 | 11.79 | 291,915 | +0.09(+0.78%) |
Jun 25, 2018 | 12.10 | 12.10 | 11.58 | 11.70 | 413,669 | -0.40(-3.33%) |
Jun 22, 2018 | 11.90 | 12.24 | 11.90 | 12.10 | 676,703 | +0.32(+2.76%) |
Jun 21, 2018 | 12.14 | 12.14 | 11.58 | 11.77 | 361,044 | -0.36(-2.97%) |
Jun 20, 2018 | 12.32 | 12.33 | 12.04 | 12.13 | 360,621 | -0.20(-1.60%) |
Jun 19, 2018 | 12.04 | 12.35 | 11.87 | 12.33 | 660,513 | +0.17(+1.39%) |
Jun 18, 2018 | 11.75 | 12.19 | 11.75 | 12.16 | 1,063,400 | +0.44(+3.73%) |
Jun 15, 2018 | 12.83 | 11.53 | 11.72 | 3,075,729 | -1.10(-8.59%) | |
Jun 14, 2018 | 12.85 | 13.33 | 12.78 | 12.83 | 337,731 | -0.08(-0.60%) |
Jun 13, 2018 | 13.32 | 13.42 | 12.62 | 12.90 | 319,929 | -0.44(-3.33%) |
Jun 12, 2018 | 13.76 | 13.78 | 13.30 | 13.35 | 334,086 | -0.47(-3.37%) |
Jun 11, 2018 | 13.96 | 14.02 | 13.62 | 13.81 | 160,461 | -0.14(-1.01%) |
Jun 08, 2018 | 13.99 | 14.08 | 13.76 | 13.96 | 268,832 | +0.04(+0.30%) |
Jun 07, 2018 | 13.21 | 14.16 | 13.21 | 13.91 | 516,866 | +0.72(+5.46%) |
Jun 06, 2018 | 13.11 | 13.19 | 237,267 | -0.21(-1.58%) | ||
Jun 05, 2018 | 13.43 | 13.44 | 13.24 | 13.40 | 212,631 | -0.03(-0.21%) |
Jun 04, 2018 | 13.28 | 13.52 | 13.28 | 13.43 | 179,169 | +0.18(+1.38%) |
Jun 01, 2018 | 13.00 | 13.36 | 12.97 | 13.25 | 198,037 | +0.31(+2.40%) |
May 31, 2018 | 13.09 | 13.22 | 12.88 | 12.94 | 258,685 | -0.19(-1.45%) |
May 30, 2018 | 12.38 | 13.18 | 12.38 | 13.13 | 514,321 | +0.80(+6.53%) |
May 29, 2018 | 12.80 | 12.80 | 12.06 | 12.32 | 405,631 | -0.55(-4.28%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | -0.62(-4.60%) | |
May 24, 2018 | 13.03 | 13.83 | 12.96 | 13.50 | 705,198 | +0.46(+3.52%) |
May 23, 2018 | 13.18 | 13.33 | 13.00 | 13.04 | 439,105 | -0.20(-1.49%) |
May 22, 2018 | 12.57 | 13.32 | 12.49 | 13.24 | 1,089,235 | +0.68(+5.46%) |
May 21, 2018 | 12.59 | 12.81 | 12.45 | 12.55 | 762,813 | +0.05(+0.40%) |
May 18, 2018 | 12.53 | 12.60 | 12.36 | 12.50 | 171,228 | -0.01(-0.11%) |
May 17, 2018 | 12.44 | 12.66 | 12.40 | 12.52 | 324,493 | +0.09(+0.74%) |
May 16, 2018 | 12.58 | 12.58 | 12.32 | 12.42 | 208,121 | -0.19(-1.51%) |
May 15, 2018 | 12.61 | 12.73 | 12.32 | 12.61 | 394,367 | -0.04(-0.28%) |
May 14, 2018 | 12.76 | 12.88 | 12.57 | 12.65 | 168,007 | -0.07(-0.56%) |
May 11, 2018 | 12.34 | 12.80 | 12.21 | 12.72 | 273,481 | +0.41(+3.33%) |
May 10, 2018 | 12.69 | 12.78 | 12.20 | 12.31 | 207,999 | -0.27(-2.13%) |
May 09, 2018 | 12.32 | 13.40 | 12.32 | 12.58 | 495,185 | +0.39(+3.18%) |
May 08, 2018 | 12.07 | 12.27 | 12.07 | 12.19 | 234,819 | +0.15(+1.23%) |
May 07, 2018 | 11.73 | 12.17 | 11.70 | 12.04 | 204,310 | +0.36(+3.08%) |
May 04, 2018 | 11.82 | 12.00 | 11.65 | 11.68 | 140,299 | -0.11(-0.96%) |
May 03, 2018 | 11.57 | 11.81 | 11.49 | 11.80 | 113,320 | +0.26(+2.26%) |
May 02, 2018 | 11.30 | 11.74 | 11.29 | 11.53 | 119,390 | +0.18(+1.62%) |