Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.978 | 3.023 | 2.914 | 2.923 | 1,403,428 | -0.08(-2.73%) |
Jul 30, 2019 | 3.005 | 3.023 | 2.959 | 3.005 | 1,821,417 | -0.04(-1.20%) |
Jul 29, 2019 | 3.233 | 3.287 | 3.005 | 3.041 | 642,869 | -0.20(-6.18%) |
Jul 26, 2019 | 3.214 | 3.251 | 3.141 | 3.242 | 328,476 | +0.03(+0.85%) |
Jul 25, 2019 | 3.333 | 3.378 | 3.178 | 3.214 | 548,157 | -0.11(-3.29%) |
Jul 24, 2019 | 3.251 | 3.351 | 3.242 | 3.324 | 966,483 | +0.01(+0.27%) |
Jul 23, 2019 | 3.342 | 3.382 | 3.242 | 3.314 | 1,054,770 | -0.02(-0.55%) |
Jul 22, 2019 | 3.242 | 3.406 | 3.205 | 3.333 | 938,254 | +0.11(+3.39%) |
Jul 19, 2019 | 2.932 | 3.269 | 2.896 | 3.223 | 1,855,106 | +0.35(+12.03%) |
Jul 18, 2019 | 3.069 | 3.087 | 2.823 | 2.877 | 2,023,627 | -0.22(-7.06%) |
Jul 17, 2019 | 3.096 | 3.132 | 3.078 | 3.096 | 519,011 | -0.01(-0.29%) |
Jul 16, 2019 | 3.433 | 3.442 | 3.096 | 3.105 | 2,694,587 | -0.36(-10.50%) |
Jul 15, 2019 | 3.415 | 3.515 | 3.314 | 3.469 | 617,600 | +0.07(+2.14%) |
Jul 12, 2019 | 3.387 | 3.424 | 3.333 | 3.396 | 932,165 | -0.01(-0.27%) |
Jul 11, 2019 | 3.387 | 3.446 | 3.378 | 3.406 | 1,779,031 | +0.00(+0.00%) |
Jul 10, 2019 | 3.305 | 3.442 | 3.305 | 3.406 | 1,441,189 | +0.13(+3.89%) |
Jul 09, 2019 | 3.260 | 3.305 | 3.169 | 3.278 | 3,024,219 | +0.02(+0.56%) |
Jul 08, 2019 | 3.351 | 3.487 | 3.223 | 3.260 | 1,356,277 | -0.07(-2.19%) |
Jul 05, 2019 | 3.415 | 3.442 | 3.324 | 3.333 | 562,615 | -0.05(-1.61%) |
Jul 03, 2019 | 3.560 | 3.560 | 3.342 | 3.387 | 625,653 | -0.18(-5.10%) |
Jul 02, 2019 | 3.597 | 3.601 | 3.487 | 3.569 | 474,072 | -0.03(-0.76%) |
Jul 01, 2019 | 3.415 | 3.706 | 3.415 | 3.597 | 1,347,021 | +0.21(+6.18%) |
Jun 28, 2019 | 3.269 | 3.560 | 3.269 | 3.387 | 9,744,578 | +0.11(+3.33%) |
Jun 27, 2019 | 3.415 | 3.542 | 3.260 | 3.278 | 1,344,892 | -0.12(-3.49%) |
Jun 26, 2019 | 3.369 | 3.506 | 3.324 | 3.396 | 569,172 | +0.05(+1.64%) |
Jun 25, 2019 | 3.460 | 3.569 | 3.324 | 3.342 | 338,634 | -0.11(-3.17%) |
Jun 24, 2019 | 3.642 | 3.833 | 3.415 | 3.451 | 510,859 | -0.19(-5.25%) |
Jun 21, 2019 | 3.642 | 3.861 | 3.533 | 3.642 | 1,154,005 | +0.00(+0.00%) |
Jun 20, 2019 | 3.551 | 3.683 | 3.515 | 3.642 | 271,081 | +0.12(+3.36%) |
Jun 19, 2019 | 3.615 | 3.670 | 3.506 | 3.524 | 430,718 | -0.10(-2.76%) |
Jun 18, 2019 | 3.597 | 3.670 | 3.497 | 3.624 | 745,156 | +0.06(+1.79%) |
Jun 17, 2019 | 3.651 | 3.683 | 3.333 | 3.560 | 1,099,821 | -0.07(-2.01%) |
Jun 14, 2019 | 3.879 | 3.879 | 3.551 | 3.633 | 1,010,358 | -0.23(-5.90%) |
Jun 13, 2019 | 4.061 | 4.187 | 3.752 | 3.861 | 1,283,910 | -0.17(-4.29%) |
Jun 12, 2019 | 4.198 | 4.216 | 3.934 | 4.034 | 1,385,233 | -0.19(-4.53%) |
Jun 11, 2019 | 4.280 | 4.425 | 4.170 | 4.225 | 829,002 | -0.08(-1.90%) |
Jun 10, 2019 | 4.389 | 4.434 | 4.216 | 4.307 | 1,132,191 | -0.10(-2.27%) |
Jun 07, 2019 | 4.152 | 4.416 | 4.079 | 4.407 | 576,343 | +0.26(+6.37%) |
Jun 06, 2019 | 4.161 | 4.243 | 4.070 | 4.143 | 696,051 | -0.03(-0.66%) |
Jun 05, 2019 | 4.280 | 4.371 | 4.116 | 4.170 | 320,111 | -0.09(-2.14%) |
Jun 04, 2019 | 4.161 | 4.316 | 4.161 | 4.261 | 327,059 | +0.12(+2.86%) |
Jun 03, 2019 | 4.170 | 4.298 | 4.125 | 4.143 | 295,504 | -0.03(-0.66%) |
May 31, 2019 | 4.307 | 4.389 | 4.125 | 4.170 | 1,087,892 | -0.21(-4.78%) |
May 30, 2019 | 4.425 | 4.462 | 4.316 | 4.380 | 391,298 | -0.05(-1.03%) |
May 29, 2019 | 4.471 | 4.507 | 4.243 | 4.425 | 1,039,298 | -0.10(-2.21%) |
May 28, 2019 | 4.580 | 4.589 | 4.471 | 4.526 | 530,297 | -0.05(-1.19%) |
May 24, 2019 | 4.571 | 4.635 | 4.453 | 4.580 | 368,231 | +0.08(+1.82%) |
May 23, 2019 | 4.562 | 4.589 | 4.444 | 4.498 | 407,016 | -0.11(-2.37%) |
May 22, 2019 | 4.717 | 4.762 | 4.535 | 4.607 | 496,202 | -0.14(-2.88%) |
May 21, 2019 | 4.808 | 4.872 | 4.689 | 4.744 | 1,475,603 | -0.06(-1.33%) |
May 20, 2019 | 4.917 | 4.917 | 4.744 | 4.808 | 291,120 | -0.06(-1.31%) |
May 17, 2019 | 4.826 | 4.935 | 4.735 | 4.872 | 1,374,307 | +0.03(+0.56%) |
May 16, 2019 | 4.771 | 4.890 | 4.735 | 4.844 | 294,976 | +0.07(+1.53%) |
May 15, 2019 | 4.790 | 4.929 | 4.689 | 4.771 | 273,884 | -0.06(-1.32%) |
May 14, 2019 | 4.917 | 4.999 | 4.826 | 4.835 | 455,859 | -0.09(-1.85%) |
May 13, 2019 | 4.799 | 4.999 | 4.662 | 4.926 | 478,453 | +0.11(+2.27%) |
May 10, 2019 | 4.844 | 4.908 | 4.699 | 4.817 | 760,075 | -0.05(-0.94%) |
May 09, 2019 | 4.644 | 5.090 | 4.607 | 4.862 | 1,334,356 | +0.22(+4.71%) |
May 08, 2019 | 4.626 | 4.689 | 4.553 | 4.644 | 779,243 | +0.03(+0.59%) |
May 07, 2019 | 4.562 | 4.699 | 4.535 | 4.617 | 309,035 | +0.02(+0.40%) |
May 06, 2019 | 4.671 | 4.726 | 4.471 | 4.598 | 1,145,674 | -0.14(-2.88%) |
May 03, 2019 | 4.598 | 4.944 | 4.598 | 4.735 | 411,940 | +0.13(+2.77%) |
May 02, 2019 | 4.553 | 4.762 | 4.535 | 4.607 | 258,053 | -0.07(-1.56%) |
May 01, 2019 | 4.589 | 4.780 | 4.562 | 4.680 | 141,424 | +0.08(+1.78%) |
Apr 30, 2019 | 4.689 | 4.703 | 4.480 | 4.598 | 240,447 | -0.11(-2.32%) |
Apr 29, 2019 | 4.526 | 4.726 | 4.462 | 4.708 | 282,524 | +0.20(+4.44%) |
Apr 26, 2019 | 4.553 | 4.735 | 4.425 | 4.507 | 527,582 | -0.14(-2.94%) |
Apr 25, 2019 | 4.762 | 4.762 | 4.617 | 4.644 | 233,988 | -0.14(-2.86%) |
Apr 24, 2019 | 4.853 | 4.935 | 4.644 | 4.780 | 686,040 | -0.11(-2.23%) |
Apr 23, 2019 | 4.744 | 5.017 | 4.671 | 4.890 | 1,273,109 | -0.04(-0.74%) |
Apr 22, 2019 | 4.526 | 4.963 | 4.480 | 4.926 | 366,858 | +0.37(+8.20%) |
Apr 18, 2019 | 4.890 | 4.890 | 4.398 | 4.553 | 1,298,859 | -0.38(-7.75%) |
Apr 17, 2019 | 5.008 | 5.035 | 4.853 | 4.935 | 483,083 | +0.00(+0.00%) |
Apr 16, 2019 | 5.145 | 5.145 | 4.726 | 4.935 | 526,348 | -0.39(-7.35%) |
Apr 15, 2019 | 5.363 | 5.400 | 5.190 | 5.327 | 622,950 | +0.00(+0.00%) |
Apr 12, 2019 | 5.318 | 5.400 | 5.263 | 5.327 | 285,536 | +0.05(+1.04%) |
Apr 11, 2019 | 5.309 | 5.372 | 5.199 | 5.272 | 1,513,153 | -0.02(-0.34%) |
Apr 10, 2019 | 5.418 | 5.436 | 5.245 | 5.290 | 416,950 | -0.06(-1.19%) |
Apr 09, 2019 | 5.418 | 5.727 | 5.245 | 5.354 | 1,666,762 | -0.06(-1.18%) |
Apr 08, 2019 | 5.473 | 5.527 | 5.381 | 5.418 | 391,823 | -0.06(-1.16%) |
Apr 05, 2019 | 5.473 | 5.527 | 5.391 | 5.482 | 357,029 | +0.02(+0.33%) |
Apr 04, 2019 | 5.509 | 5.509 | 5.372 | 5.463 | 310,957 | -0.01(-0.17%) |
Apr 03, 2019 | 5.463 | 5.473 | 5.381 | 5.473 | 792,301 | +0.00(+0.00%) |
Apr 02, 2019 | 5.473 | 5.564 | 5.336 | 5.473 | 250,616 | +0.02(+0.33%) |
Apr 01, 2019 | 5.409 | 5.518 | 5.190 | 5.454 | 510,812 | +0.08(+1.53%) |
Mar 29, 2019 | 5.536 | 5.536 | 5.272 | 5.372 | 278,946 | -0.09(-1.67%) |
Mar 28, 2019 | 5.545 | 5.609 | 5.391 | 5.463 | 285,994 | -0.11(-1.96%) |
Mar 27, 2019 | 5.454 | 5.682 | 5.409 | 5.573 | 426,521 | +0.07(+1.32%) |
Mar 26, 2019 | 5.527 | 5.737 | 5.463 | 5.500 | 433,507 | +0.01(+0.17%) |
Mar 25, 2019 | 5.673 | 5.673 | 5.454 | 5.491 | 353,364 | -0.15(-2.74%) |
Mar 22, 2019 | 5.682 | 5.764 | 5.427 | 5.646 | 306,951 | -0.08(-1.43%) |
Mar 21, 2019 | 5.573 | 5.755 | 5.427 | 5.727 | 604,526 | +0.15(+2.61%) |
Mar 20, 2019 | 5.682 | 5.700 | 5.454 | 5.582 | 615,933 | -0.10(-1.76%) |
Mar 19, 2019 | 5.691 | 5.837 | 5.545 | 5.682 | 711,660 | +0.05(+0.97%) |
Mar 18, 2019 | 5.873 | 5.873 | 5.545 | 5.627 | 582,730 | -0.24(-4.04%) |
Mar 15, 2019 | 5.782 | 5.928 | 5.646 | 5.864 | 2,873,371 | +0.11(+1.90%) |
Mar 14, 2019 | 5.682 | 5.755 | 5.463 | 5.755 | 711,855 | +0.14(+2.43%) |
Mar 13, 2019 | 5.709 | 5.919 | 5.463 | 5.618 | 1,163,199 | -0.02(-0.32%) |
Mar 12, 2019 | 5.199 | 5.655 | 5.199 | 5.636 | 934,101 | +0.50(+9.75%) |
Mar 11, 2019 | 5.072 | 5.518 | 5.072 | 5.136 | 1,419,171 | +0.13(+2.55%) |
Mar 08, 2019 | 5.063 | 5.463 | 4.717 | 5.008 | 1,737,487 | -0.08(-1.61%) |
Mar 07, 2019 | 5.090 | 5.318 | 5.017 | 5.090 | 314,868 | -0.01(-0.18%) |
Mar 06, 2019 | 5.035 | 5.227 | 4.926 | 5.099 | 508,604 | +0.07(+1.45%) |
Mar 05, 2019 | 5.108 | 5.227 | 4.926 | 5.026 | 580,631 | -0.03(-0.54%) |
Mar 04, 2019 | 5.163 | 5.418 | 4.926 | 5.054 | 1,045,622 | -0.02(-0.36%) |
Mar 01, 2019 | 5.627 | 5.673 | 4.626 | 5.072 | 1,535,744 | -0.50(-8.99%) |
Feb 28, 2019 | 6.647 | 6.656 | 5.554 | 5.573 | 1,682,088 | -1.74(-23.79%) |
Feb 27, 2019 | 7.430 | 7.458 | 7.166 | 7.312 | 307,272 | -0.13(-1.71%) |
Feb 26, 2019 | 7.430 | 7.503 | 7.330 | 7.439 | 84,543 | +0.00(+0.00%) |
Feb 25, 2019 | 7.467 | 7.512 | 7.330 | 7.439 | 71,929 | +0.01(+0.12%) |
Feb 22, 2019 | 7.376 | 7.521 | 7.339 | 7.430 | 97,082 | +0.05(+0.62%) |
Feb 21, 2019 | 7.448 | 7.526 | 7.330 | 7.385 | 92,940 | -0.06(-0.86%) |
Feb 20, 2019 | 7.394 | 7.703 | 7.285 | 7.448 | 169,602 | +0.05(+0.62%) |
Feb 19, 2019 | 7.339 | 7.631 | 7.285 | 7.403 | 370,271 | -0.01(-0.12%) |
Feb 15, 2019 | 7.275 | 7.740 | 7.148 | 7.412 | 321,557 | +0.25(+3.43%) |
Feb 14, 2019 | 7.266 | 7.312 | 7.102 | 7.166 | 203,097 | -0.11(-1.50%) |
Feb 13, 2019 | 7.339 | 7.576 | 7.157 | 7.275 | 264,108 | +0.00(+0.00%) |
Feb 12, 2019 | 7.239 | 7.430 | 7.239 | 7.275 | 92,615 | +0.08(+1.14%) |
Feb 11, 2019 | 7.239 | 7.713 | 7.148 | 7.193 | 111,159 | -0.04(-0.50%) |
Feb 08, 2019 | 7.403 | 7.403 | 7.166 | 7.230 | 72,262 | -0.18(-2.46%) |
Feb 07, 2019 | 7.421 | 7.444 | 7.303 | 7.412 | 80,245 | -0.11(-1.45%) |
Feb 06, 2019 | 7.485 | 7.621 | 7.298 | 7.521 | 159,569 | -0.07(-0.96%) |
Feb 05, 2019 | 7.749 | 7.749 | 7.458 | 7.594 | 339,996 | -0.14(-1.77%) |
Feb 04, 2019 | 7.785 | 7.849 | 7.421 | 7.731 | 119,125 | +0.08(+1.07%) |
Feb 01, 2019 | 7.494 | 7.931 | 7.275 | 7.649 | 402,386 | +0.27(+3.70%) |
Jan 31, 2019 | 7.357 | 7.694 | 7.326 | 7.376 | 432,896 | -0.02(-0.25%) |
Jan 30, 2019 | 7.540 | 7.703 | 7.221 | 7.394 | 169,919 | -0.19(-2.52%) |
Jan 29, 2019 | 7.366 | 7.685 | 7.275 | 7.585 | 46,070 | +0.19(+2.59%) |
Jan 28, 2019 | 7.403 | 7.822 | 7.248 | 7.394 | 222,529 | +0.02(+0.25%) |
Jan 25, 2019 | 7.421 | 7.740 | 7.257 | 7.376 | 119,046 | +0.00(+0.00%) |
Jan 24, 2019 | 7.175 | 7.485 | 7.175 | 7.376 | 161,093 | +0.30(+4.25%) |
Jan 23, 2019 | 7.558 | 7.740 | 7.011 | 7.075 | 165,616 | -0.46(-6.16%) |
Jan 22, 2019 | 7.740 | 7.740 | 7.421 | 7.540 | 237,507 | -0.26(-3.38%) |
Jan 18, 2019 | 8.159 | 8.614 | 7.612 | 7.804 | 141,450 | -0.11(-1.38%) |
Jan 17, 2019 | 7.758 | 8.104 | 7.521 | 7.913 | 162,975 | +0.11(+1.40%) |
Jan 16, 2019 | 7.858 | 8.031 | 7.631 | 7.804 | 163,850 | -0.05(-0.58%) |
Jan 15, 2019 | 7.621 | 8.004 | 7.621 | 7.849 | 146,886 | +0.26(+3.48%) |
Jan 14, 2019 | 7.649 | 7.967 | 7.467 | 7.585 | 311,228 | -0.13(-1.65%) |
Jan 11, 2019 | 8.022 | 8.022 | 7.603 | 7.713 | 135,410 | -0.36(-4.40%) |
Jan 10, 2019 | 7.949 | 8.423 | 7.694 | 8.068 | 251,348 | +0.05(+0.68%) |
Jan 09, 2019 | 7.658 | 8.377 | 7.649 | 8.013 | 316,395 | +0.50(+6.67%) |
Jan 08, 2019 | 7.549 | 8.013 | 7.376 | 7.512 | 303,243 | +0.06(+0.86%) |
Jan 07, 2019 | 7.448 | 7.967 | 7.221 | 7.448 | 207,244 | +0.06(+0.86%) |
Jan 04, 2019 | 6.902 | 7.530 | 6.793 | 7.385 | 276,970 | +0.63(+9.30%) |
Jan 03, 2019 | 6.920 | 7.075 | 6.511 | 6.756 | 269,900 | -0.22(-3.13%) |
Jan 02, 2019 | 6.939 | 7.435 | 6.711 | 6.975 | 127,115 | -0.06(-0.91%) |
Dec 31, 2018 | 7.139 | 7.303 | 6.693 | 7.039 | 486,289 | -0.02(-0.26%) |
Dec 28, 2018 | 7.020 | 7.735 | 6.920 | 7.057 | 247,647 | +0.11(+1.57%) |
Dec 27, 2018 | 7.175 | 7.722 | 6.743 | 6.948 | 279,321 | -0.41(-5.51%) |
Dec 26, 2018 | 6.993 | 7.439 | 6.975 | 7.353 | 364,315 | +0.31(+4.33%) |
Dec 24, 2018 | 6.875 | 7.540 | 6.875 | 7.048 | 129,699 | +0.10(+1.44%) |
Dec 21, 2018 | 7.039 | 7.621 | 6.948 | 6.948 | 263,571 | -0.15(-2.05%) |
Dec 20, 2018 | 7.594 | 7.694 | 6.902 | 7.093 | 502,212 | -0.62(-8.03%) |
Dec 19, 2018 | 7.813 | 8.022 | 7.492 | 7.713 | 603,448 | -0.21(-2.64%) |
Dec 18, 2018 | 8.186 | 9.106 | 7.886 | 7.922 | 217,982 | -0.33(-3.97%) |
Dec 17, 2018 | 9.543 | 9.543 | 7.977 | 8.250 | 336,247 | +0.30(+3.78%) |
Dec 14, 2018 | 8.614 | 9.288 | 7.694 | 7.949 | 430,939 | -0.66(-7.62%) |
Dec 13, 2018 | 8.751 | 9.106 | 8.454 | 8.605 | 322,120 | -0.23(-2.58%) |
Dec 12, 2018 | 8.669 | 9.288 | 8.332 | 8.833 | 283,829 | +0.49(+5.90%) |
Dec 11, 2018 | 7.749 | 8.732 | 7.658 | 8.341 | 219,562 | +0.76(+10.10%) |
Dec 10, 2018 | 7.230 | 7.831 | 7.230 | 7.576 | 383,525 | +0.44(+6.12%) |
Dec 07, 2018 | 7.421 | 7.421 | 6.929 | 7.139 | 2,537,317 | +0.08(+1.16%) |
Dec 06, 2018 | 6.955 | 7.263 | 6.920 | 7.057 | 340,006 | +0.03(+0.39%) |
Dec 04, 2018 | 6.993 | 7.330 | 6.939 | 7.030 | 24,929 | -0.12(-1.66%) |
Dec 03, 2018 | 7.139 | 7.421 | 6.966 | 7.148 | 22,984 | +0.19(+2.75%) |
Nov 30, 2018 | 6.957 | 7.275 | 6.875 | 6.957 | 399,091 | +0.00(+0.00%) |
Nov 29, 2018 | 7.066 | 7.148 | 6.898 | 6.957 | 124,656 | -0.05(-0.65%) |
Nov 28, 2018 | 7.048 | 7.075 | 6.818 | 7.002 | 138,925 | -0.05(-0.77%) |
Nov 27, 2018 | 7.266 | 7.266 | 6.747 | 7.057 | 216,187 | -0.23(-3.12%) |
Nov 26, 2018 | 7.457 | 7.457 | 6.793 | 7.285 | 43,976 | +0.15(+2.04%) |
Nov 23, 2018 | 7.098 | 7.157 | 7.098 | 7.139 | 1,427 | +0.13(+1.82%) |
Nov 21, 2018 | 7.011 | 7.011 | 7.011 | 0 | -0.13(-1.79%) | |
Nov 20, 2018 | 7.412 | 7.467 | 7.081 | 7.139 | 96,532 | -0.37(-4.97%) |
Nov 19, 2018 | 7.977 | 8.020 | 7.503 | 7.512 | 25,145 | -0.39(-4.95%) |
Nov 16, 2018 | 8.177 | 8.295 | 7.804 | 7.904 | 124,208 | -0.13(-1.64%) |
Nov 15, 2018 | 7.785 | 8.377 | 7.758 | 8.036 | 607,188 | +0.47(+6.20%) |
Nov 14, 2018 | 8.696 | 8.741 | 7.567 | 7.567 | 61,730 | -0.72(-8.68%) |
Nov 13, 2018 | 8.692 | 8.692 | 8.250 | 8.286 | 15,279 | -0.73(-8.08%) |