Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.430 | 9.500 | 9.080 | 9.260 | 558,400 | -0.10(-1.07%) |
Aug 29, 2019 | 9.420 | 9.620 | 9.340 | 9.360 | 165,681 | +0.14(+1.52%) |
Aug 28, 2019 | 9.280 | 9.460 | 9.180 | 9.220 | 156,316 | -0.11(-1.18%) |
Aug 27, 2019 | 10.01 | 10.01 | 9.320 | 9.330 | 196,988 | -0.58(-5.85%) |
Aug 26, 2019 | 10.08 | 10.08 | 9.850 | 9.910 | 145,911 | +0.00(+0.00%) |
Aug 23, 2019 | 10.20 | 10.34 | 9.910 | 9.910 | 379,600 | -0.38(-3.69%) |
Aug 22, 2019 | 10.50 | 10.60 | 10.20 | 10.29 | 485,199 | -0.20(-1.91%) |
Aug 21, 2019 | 10.53 | 10.68 | 10.36 | 10.49 | 214,466 | +0.05(+0.48%) |
Aug 20, 2019 | 10.88 | 10.90 | 10.43 | 10.44 | 216,732 | -0.49(-4.48%) |
Aug 19, 2019 | 11.19 | 11.32 | 10.85 | 10.93 | 227,598 | -0.02(-0.18%) |
Aug 16, 2019 | 10.92 | 11.07 | 10.83 | 10.95 | 319,400 | +0.17(+1.58%) |
Aug 15, 2019 | 10.90 | 10.92 | 10.69 | 10.78 | 142,001 | -0.07(-0.65%) |
Aug 14, 2019 | 11.00 | 11.09 | 10.68 | 10.85 | 223,021 | -0.46(-4.07%) |
Aug 13, 2019 | 10.95 | 11.57 | 10.95 | 11.31 | 153,165 | +0.32(+2.91%) |
Aug 12, 2019 | 10.94 | 11.18 | 10.87 | 10.99 | 263,663 | -0.06(-0.54%) |
Aug 09, 2019 | 11.50 | 11.51 | 11.04 | 11.05 | 303,300 | -0.62(-5.31%) |
Aug 08, 2019 | 11.93 | 12.01 | 11.65 | 11.67 | 321,671 | -0.22(-1.85%) |
Aug 07, 2019 | 12.12 | 12.26 | 11.85 | 11.89 | 464,654 | -0.38(-3.10%) |
Aug 06, 2019 | 12.53 | 12.53 | 11.69 | 12.27 | 745,193 | +1.31(+11.95%) |
Aug 05, 2019 | 11.37 | 11.55 | 10.76 | 10.96 | 371,612 | -0.81(-6.88%) |
Aug 02, 2019 | 11.78 | 12.29 | 11.42 | 11.77 | 215,600 | -0.17(-1.42%) |
Aug 01, 2019 | 11.90 | 12.52 | 11.77 | 11.94 | 421,007 | +0.03(+0.25%) |
Jul 31, 2019 | 12.22 | 12.22 | 11.80 | 11.91 | 429,704 | -0.31(-2.54%) |
Jul 30, 2019 | 11.85 | 12.29 | 11.76 | 12.22 | 387,839 | +0.18(+1.50%) |
Jul 29, 2019 | 12.08 | 12.19 | 11.67 | 12.04 | 531,171 | -0.13(-1.07%) |
Jul 26, 2019 | 12.06 | 12.35 | 12.04 | 12.17 | 917,100 | +0.19(+1.59%) |
Jul 25, 2019 | 12.40 | 12.42 | 11.96 | 11.98 | 333,644 | -0.50(-4.01%) |
Jul 24, 2019 | 11.96 | 12.48 | 11.80 | 12.48 | 666,600 | +0.54(+4.52%) |
Jul 23, 2019 | 11.78 | 12.10 | 11.70 | 11.94 | 469,699 | +0.27(+2.31%) |
Jul 22, 2019 | 11.89 | 12.00 | 11.56 | 11.67 | 408,293 | -0.13(-1.10%) |
Jul 19, 2019 | 11.80 | 12.06 | 11.72 | 11.80 | 425,000 | -0.02(-0.17%) |
Jul 18, 2019 | 11.96 | 12.10 | 11.69 | 11.82 | 723,217 | -0.03(-0.25%) |
Jul 17, 2019 | 11.74 | 11.92 | 11.63 | 11.85 | 278,627 | +0.20(+1.72%) |
Jul 16, 2019 | 11.81 | 11.89 | 11.61 | 11.65 | 308,504 | -0.19(-1.60%) |
Jul 15, 2019 | 11.88 | 11.96 | 11.64 | 11.84 | 133,756 | -0.02(-0.17%) |
Jul 12, 2019 | 11.46 | 11.90 | 11.46 | 11.86 | 219,300 | +0.39(+3.40%) |
Jul 11, 2019 | 12.12 | 12.16 | 11.41 | 11.47 | 345,576 | -0.52(-4.34%) |
Jul 10, 2019 | 11.69 | 12.04 | 11.64 | 11.99 | 478,989 | +0.48(+4.17%) |
Jul 09, 2019 | 11.79 | 11.98 | 11.22 | 11.51 | 532,543 | -0.37(-3.11%) |
Jul 08, 2019 | 12.17 | 12.20 | 11.83 | 11.88 | 355,659 | -0.38(-3.10%) |
Jul 05, 2019 | 12.25 | 12.35 | 12.08 | 12.26 | 398,300 | -0.03(-0.24%) |
Jul 03, 2019 | 12.40 | 12.46 | 12.24 | 12.29 | 179,800 | -0.21(-1.68%) |
Jul 02, 2019 | 12.27 | 12.52 | 12.09 | 12.50 | 298,432 | +0.13(+1.05%) |
Jul 01, 2019 | 12.53 | 12.69 | 12.22 | 12.37 | 402,357 | +0.15(+1.23%) |
Jun 28, 2019 | 12.40 | 12.56 | 12.00 | 12.22 | 717,000 | -0.04(-0.33%) |
Jun 27, 2019 | 11.38 | 12.27 | 11.38 | 12.26 | 600,480 | +0.95(+8.40%) |
Jun 26, 2019 | 11.14 | 11.33 | 11.00 | 11.31 | 486,147 | +0.37(+3.38%) |
Jun 25, 2019 | 11.18 | 11.30 | 10.94 | 10.94 | 196,730 | -0.24(-2.15%) |
Jun 24, 2019 | 11.22 | 11.41 | 11.10 | 11.18 | 144,860 | -0.06(-0.53%) |
Jun 21, 2019 | 11.34 | 11.37 | 11.14 | 11.24 | 447,900 | -0.17(-1.49%) |
Jun 20, 2019 | 11.51 | 11.55 | 11.34 | 11.41 | 182,012 | +0.14(+1.24%) |
Jun 19, 2019 | 11.30 | 11.42 | 11.15 | 11.27 | 296,428 | +0.01(+0.09%) |
Jun 18, 2019 | 11.01 | 11.47 | 11.01 | 11.26 | 310,775 | +0.35(+3.21%) |
Jun 17, 2019 | 10.93 | 11.12 | 10.84 | 10.91 | 260,419 | -0.04(-0.37%) |
Jun 14, 2019 | 11.57 | 11.67 | 10.94 | 10.95 | 316,400 | -0.86(-7.28%) |
Jun 13, 2019 | 11.83 | 11.95 | 11.67 | 11.81 | 183,590 | +0.01(+0.08%) |
Jun 12, 2019 | 11.92 | 11.95 | 11.53 | 11.80 | 196,528 | -0.20(-1.67%) |
Jun 11, 2019 | 12.53 | 12.53 | 11.83 | 12.00 | 263,982 | -0.35(-2.83%) |
Jun 10, 2019 | 11.80 | 12.36 | 11.71 | 12.35 | 294,455 | +0.52(+4.40%) |
Jun 07, 2019 | 11.59 | 11.86 | 11.50 | 11.83 | 214,400 | +0.23(+1.98%) |
Jun 06, 2019 | 11.67 | 11.67 | 11.31 | 11.60 | 281,331 | -0.04(-0.34%) |
Jun 05, 2019 | 12.07 | 12.07 | 11.58 | 11.64 | 238,015 | -0.36(-3.00%) |
Jun 04, 2019 | 11.61 | 12.04 | 11.42 | 12.00 | 445,643 | +0.62(+5.45%) |
Jun 03, 2019 | 11.58 | 11.58 | 11.31 | 11.38 | 289,415 | -0.11(-0.96%) |
May 31, 2019 | 11.82 | 11.90 | 11.40 | 11.49 | 232,700 | -0.53(-4.41%) |
May 30, 2019 | 12.07 | 12.32 | 11.88 | 12.02 | 137,157 | +0.00(+0.00%) |
May 29, 2019 | 11.91 | 12.11 | 11.81 | 12.02 | 219,920 | -0.08(-0.66%) |
May 28, 2019 | 11.78 | 12.22 | 11.78 | 12.10 | 217,902 | +0.40(+3.42%) |
May 24, 2019 | 11.57 | 11.72 | 11.51 | 11.70 | 183,100 | +0.21(+1.83%) |
May 23, 2019 | 11.37 | 11.50 | 11.30 | 11.49 | 211,491 | -0.09(-0.78%) |
May 22, 2019 | 11.55 | 11.76 | 11.55 | 11.58 | 172,181 | -0.15(-1.28%) |
May 21, 2019 | 11.69 | 11.94 | 11.63 | 11.73 | 257,929 | +0.23(+2.00%) |
May 20, 2019 | 12.21 | 12.28 | 11.41 | 11.50 | 295,947 | -1.00(-8.00%) |
May 17, 2019 | 12.61 | 12.96 | 12.39 | 12.50 | 214,400 | -0.23(-1.81%) |
May 16, 2019 | 12.86 | 12.95 | 12.53 | 12.73 | 204,330 | -0.25(-1.93%) |
May 15, 2019 | 12.91 | 13.12 | 12.84 | 12.98 | 569,165 | -0.10(-0.76%) |
May 14, 2019 | 13.51 | 13.62 | 13.04 | 13.08 | 503,735 | -0.23(-1.73%) |
May 13, 2019 | 13.71 | 13.94 | 13.25 | 13.31 | 258,717 | -0.70(-5.00%) |
May 10, 2019 | 14.11 | 14.28 | 13.78 | 14.01 | 385,100 | -0.23(-1.62%) |
May 09, 2019 | 14.16 | 14.44 | 13.85 | 14.24 | 357,255 | -0.15(-1.04%) |
May 08, 2019 | 14.40 | 14.56 | 14.05 | 14.39 | 403,634 | -0.01(-0.07%) |
May 07, 2019 | 14.51 | 15.00 | 13.90 | 14.40 | 782,572 | +1.43(+11.03%) |
May 06, 2019 | 12.40 | 13.09 | 12.38 | 12.97 | 275,042 | +0.11(+0.86%) |
May 03, 2019 | 12.42 | 12.87 | 12.32 | 12.86 | 306,000 | +0.54(+4.38%) |
May 02, 2019 | 11.94 | 12.49 | 11.94 | 12.32 | 249,404 | +0.27(+2.24%) |
May 01, 2019 | 12.31 | 12.44 | 12.04 | 12.05 | 386,907 | -0.13(-1.07%) |
Apr 30, 2019 | 12.31 | 12.41 | 12.10 | 12.18 | 309,943 | -0.14(-1.14%) |
Apr 29, 2019 | 12.41 | 12.57 | 12.31 | 12.32 | 150,958 | -0.09(-0.73%) |
Apr 26, 2019 | 12.04 | 12.43 | 11.81 | 12.41 | 278,000 | +0.22(+1.80%) |
Apr 25, 2019 | 12.60 | 12.61 | 11.98 | 12.19 | 223,274 | -0.39(-3.10%) |
Apr 24, 2019 | 12.55 | 12.82 | 12.54 | 12.58 | 157,205 | +0.04(+0.32%) |
Apr 23, 2019 | 12.41 | 12.73 | 12.32 | 12.54 | 176,939 | +0.12(+0.97%) |
Apr 22, 2019 | 12.62 | 12.65 | 12.33 | 12.42 | 127,318 | -0.23(-1.82%) |
Apr 18, 2019 | 12.75 | 12.85 | 12.56 | 12.65 | 191,400 | -0.13(-1.02%) |
Apr 17, 2019 | 12.56 | 12.79 | 12.40 | 12.78 | 263,548 | +0.33(+2.65%) |
Apr 16, 2019 | 12.02 | 12.45 | 11.99 | 12.45 | 263,841 | +0.54(+4.53%) |
Apr 15, 2019 | 12.01 | 12.10 | 11.75 | 11.91 | 140,854 | -0.10(-0.83%) |
Apr 12, 2019 | 12.03 | 12.09 | 11.88 | 12.01 | 145,300 | +0.10(+0.84%) |
Apr 11, 2019 | 12.14 | 12.14 | 11.83 | 11.91 | 132,082 | -0.14(-1.16%) |
Apr 10, 2019 | 11.79 | 12.12 | 11.72 | 12.05 | 302,716 | +0.25(+2.12%) |
Apr 09, 2019 | 11.89 | 11.97 | 11.75 | 11.80 | 236,023 | -0.16(-1.34%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.74 | 11.96 | 106,145 | -0.11(-0.91%) |
Apr 05, 2019 | 12.03 | 12.19 | 11.99 | 12.07 | 143,600 | +0.16(+1.34%) |
Apr 04, 2019 | 11.78 | 12.08 | 11.78 | 11.91 | 196,864 | +0.09(+0.76%) |
Apr 03, 2019 | 11.44 | 11.91 | 11.33 | 11.82 | 434,374 | +0.55(+4.88%) |
Apr 02, 2019 | 11.33 | 11.40 | 11.19 | 11.27 | 241,316 | -0.01(-0.09%) |
Apr 01, 2019 | 10.99 | 11.41 | 10.94 | 11.28 | 242,201 | +0.44(+4.06%) |
Mar 29, 2019 | 10.60 | 10.93 | 10.60 | 10.84 | 240,500 | +0.36(+3.44%) |
Mar 28, 2019 | 10.65 | 10.79 | 10.40 | 10.48 | 343,614 | -0.16(-1.50%) |
Mar 27, 2019 | 10.75 | 10.88 | 10.35 | 10.64 | 210,513 | -0.15(-1.39%) |
Mar 26, 2019 | 11.06 | 11.16 | 10.73 | 10.79 | 250,043 | -0.14(-1.28%) |
Mar 25, 2019 | 11.26 | 11.41 | 10.90 | 10.93 | 245,652 | -0.38(-3.36%) |
Mar 22, 2019 | 11.83 | 11.89 | 11.31 | 11.31 | 399,400 | -0.67(-5.59%) |
Mar 21, 2019 | 11.56 | 12.12 | 11.56 | 11.98 | 232,034 | +0.38(+3.28%) |
Mar 20, 2019 | 11.66 | 11.81 | 11.46 | 11.60 | 229,626 | -0.06(-0.51%) |
Mar 19, 2019 | 11.66 | 11.76 | 11.54 | 11.66 | 166,720 | +0.07(+0.60%) |
Mar 18, 2019 | 11.66 | 11.81 | 11.44 | 11.59 | 342,089 | -0.09(-0.77%) |
Mar 15, 2019 | 11.26 | 11.68 | 11.25 | 11.68 | 775,100 | +0.55(+4.94%) |
Mar 14, 2019 | 10.85 | 11.21 | 10.85 | 11.13 | 378,931 | +0.26(+2.39%) |
Mar 13, 2019 | 10.96 | 11.08 | 10.82 | 10.87 | 257,052 | -0.05(-0.46%) |
Mar 12, 2019 | 10.94 | 11.03 | 10.78 | 10.92 | 286,457 | +0.01(+0.09%) |
Mar 11, 2019 | 10.52 | 10.93 | 10.50 | 10.91 | 239,072 | +0.45(+4.30%) |
Mar 08, 2019 | 10.53 | 10.84 | 10.40 | 10.46 | 320,400 | -0.17(-1.60%) |
Mar 07, 2019 | 10.90 | 10.90 | 10.52 | 10.63 | 273,051 | -0.29(-2.66%) |
Mar 06, 2019 | 11.66 | 11.66 | 10.91 | 10.92 | 392,101 | -1.23(-10.12%) |
Mar 05, 2019 | 11.94 | 12.19 | 11.74 | 12.15 | 334,509 | +0.20(+1.67%) |
Mar 04, 2019 | 11.65 | 11.96 | 11.53 | 11.95 | 381,706 | +0.35(+3.02%) |
Mar 01, 2019 | 11.52 | 11.63 | 11.40 | 11.60 | 282,800 | +0.18(+1.58%) |
Feb 28, 2019 | 11.20 | 11.48 | 11.08 | 11.42 | 430,891 | +0.14(+1.24%) |
Feb 27, 2019 | 11.37 | 11.44 | 11.07 | 11.28 | 370,302 | -0.17(-1.48%) |
Feb 26, 2019 | 11.88 | 11.93 | 11.37 | 11.45 | 463,501 | -0.46(-3.86%) |
Feb 25, 2019 | 11.90 | 12.17 | 11.85 | 11.91 | 344,555 | +0.20(+1.71%) |
Feb 22, 2019 | 11.39 | 11.74 | 11.39 | 11.71 | 283,000 | +0.34(+2.99%) |
Feb 21, 2019 | 11.66 | 11.66 | 11.21 | 11.37 | 320,871 | -0.30(-2.57%) |
Feb 20, 2019 | 11.65 | 11.91 | 11.51 | 11.67 | 362,681 | +0.01(+0.09%) |
Feb 19, 2019 | 11.67 | 11.77 | 11.39 | 11.66 | 527,896 | +0.02(+0.17%) |
Feb 15, 2019 | 11.57 | 11.80 | 11.34 | 11.64 | 313,700 | +0.19(+1.66%) |
Feb 14, 2019 | 11.29 | 11.59 | 11.17 | 11.45 | 427,245 | +0.16(+1.42%) |
Feb 13, 2019 | 11.24 | 11.73 | 11.03 | 11.29 | 548,819 | +0.02(+0.18%) |
Feb 12, 2019 | 9.650 | 11.58 | 9.520 | 11.27 | 1,094,976 | +0.28(+2.55%) |
Feb 11, 2019 | 10.87 | 11.21 | 10.67 | 10.99 | 861,289 | +0.11(+1.01%) |
Feb 08, 2019 | 10.52 | 10.90 | 10.48 | 10.88 | 301,600 | +0.19(+1.78%) |
Feb 07, 2019 | 10.59 | 10.80 | 10.25 | 10.69 | 414,034 | -0.22(-2.02%) |
Feb 06, 2019 | 10.47 | 10.99 | 10.35 | 10.91 | 420,534 | +0.46(+4.40%) |
Feb 05, 2019 | 10.29 | 10.51 | 10.28 | 10.45 | 337,925 | +0.13(+1.26%) |
Feb 04, 2019 | 10.12 | 10.42 | 10.10 | 10.32 | 281,642 | +0.21(+2.08%) |
Feb 01, 2019 | 9.850 | 10.19 | 9.730 | 10.11 | 301,700 | +0.30(+3.06%) |
Jan 31, 2019 | 9.800 | 9.960 | 9.755 | 9.810 | 288,973 | +0.01(+0.10%) |
Jan 30, 2019 | 9.900 | 9.990 | 9.710 | 9.800 | 243,535 | +0.01(+0.10%) |
Jan 29, 2019 | 9.810 | 9.900 | 9.520 | 9.790 | 284,889 | +0.00(+0.00%) |
Jan 28, 2019 | 9.510 | 9.920 | 8.882 | 9.790 | 285,974 | +0.04(+0.41%) |
Jan 25, 2019 | 9.250 | 9.770 | 9.200 | 9.750 | 318,400 | +0.60(+6.56%) |
Jan 24, 2019 | 8.540 | 9.220 | 8.540 | 9.150 | 375,679 | +0.74(+8.80%) |
Jan 23, 2019 | 8.560 | 8.608 | 8.315 | 8.410 | 170,417 | -0.09(-1.06%) |
Jan 22, 2019 | 8.750 | 8.790 | 8.380 | 8.500 | 237,584 | -0.35(-3.95%) |
Jan 18, 2019 | 8.660 | 8.975 | 8.580 | 8.850 | 260,900 | +0.18(+2.08%) |
Jan 17, 2019 | 8.680 | 8.740 | 8.490 | 8.670 | 346,107 | -0.02(-0.23%) |
Jan 16, 2019 | 8.460 | 8.890 | 8.460 | 8.690 | 329,674 | +0.26(+3.08%) |
Jan 15, 2019 | 8.200 | 8.710 | 8.040 | 8.430 | 899,347 | +0.25(+3.06%) |
Jan 14, 2019 | 8.140 | 8.290 | 8.010 | 8.180 | 252,746 | -0.07(-0.85%) |
Jan 11, 2019 | 8.240 | 8.400 | 8.030 | 8.250 | 275,700 | -0.05(-0.60%) |
Jan 10, 2019 | 8.180 | 8.390 | 8.170 | 8.300 | 248,393 | +0.03(+0.36%) |
Jan 09, 2019 | 7.950 | 8.420 | 7.950 | 8.270 | 282,658 | +0.37(+4.68%) |
Jan 08, 2019 | 8.010 | 8.080 | 7.770 | 7.900 | 298,802 | -0.02(-0.25%) |
Jan 07, 2019 | 7.840 | 8.040 | 7.590 | 7.920 | 328,614 | +0.13(+1.67%) |
Jan 04, 2019 | 7.530 | 7.860 | 7.480 | 7.790 | 485,200 | +0.31(+4.14%) |
Jan 03, 2019 | 7.660 | 7.760 | 7.290 | 7.480 | 361,336 | -0.29(-3.73%) |
Jan 02, 2019 | 7.250 | 7.820 | 7.250 | 7.770 | 444,693 | +0.36(+4.86%) |
Dec 31, 2018 | 7.460 | 7.540 | 7.140 | 7.410 | 321,200 | +0.02(+0.27%) |
Dec 28, 2018 | 7.390 | 7.610 | 7.100 | 7.390 | 684,700 | -0.01(-0.14%) |
Dec 27, 2018 | 7.000 | 7.420 | 7.000 | 7.400 | 319,723 | +0.27(+3.79%) |
Dec 26, 2018 | 6.830 | 7.140 | 6.660 | 7.130 | 388,937 | +0.40(+5.94%) |
Dec 24, 2018 | 6.510 | 6.790 | 6.270 | 6.730 | 282,000 | +0.22(+3.38%) |
Dec 21, 2018 | 7.300 | 7.410 | 6.460 | 6.510 | 1,140,700 | -0.71(-9.83%) |
Dec 20, 2018 | 6.820 | 7.375 | 6.800 | 7.220 | 463,408 | +0.39(+5.71%) |
Dec 19, 2018 | 7.550 | 7.600 | 6.760 | 6.830 | 684,637 | -0.78(-10.25%) |
Dec 18, 2018 | 7.450 | 7.740 | 7.450 | 7.610 | 271,507 | +0.23(+3.12%) |
Dec 17, 2018 | 7.360 | 7.570 | 7.200 | 7.380 | 369,399 | -0.01(-0.14%) |
Dec 14, 2018 | 7.570 | 7.640 | 7.380 | 7.390 | 287,200 | -0.32(-4.15%) |
Dec 13, 2018 | 7.860 | 7.890 | 7.560 | 7.710 | 274,644 | -0.14(-1.78%) |
Dec 12, 2018 | 7.720 | 8.050 | 7.650 | 7.850 | 369,650 | +0.25(+3.29%) |
Dec 11, 2018 | 7.510 | 7.860 | 7.510 | 7.600 | 322,653 | +0.19(+2.56%) |
Dec 10, 2018 | 7.780 | 7.840 | 7.400 | 7.410 | 717,401 | -0.39(-5.00%) |
Dec 07, 2018 | 7.990 | 8.360 | 7.775 | 7.800 | 314,400 | -0.27(-3.35%) |
Dec 06, 2018 | 8.350 | 8.391 | 8.010 | 8.070 | 590,130 | -0.55(-6.38%) |
Dec 04, 2018 | 9.180 | 9.180 | 8.560 | 8.620 | 444,100 | -0.65(-7.01%) |
Dec 03, 2018 | 8.970 | 9.270 | 8.970 | 9.270 | 478,751 | +0.51(+5.82%) |
Nov 30, 2018 | 8.630 | 8.770 | 8.420 | 8.760 | 578,800 | +0.07(+0.81%) |
Nov 29, 2018 | 8.660 | 8.800 | 8.460 | 8.690 | 272,439 | +0.08(+0.93%) |
Nov 28, 2018 | 8.350 | 8.630 | 8.170 | 8.610 | 305,292 | +0.34(+4.11%) |
Nov 27, 2018 | 8.180 | 8.350 | 8.090 | 8.270 | 225,828 | +0.06(+0.73%) |
Nov 26, 2018 | 8.010 | 8.290 | 7.750 | 8.210 | 770,103 | +0.32(+4.06%) |
Nov 23, 2018 | 7.850 | 8.060 | 7.850 | 7.890 | 119,000 | -0.06(-0.75%) |
Nov 21, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.16(-1.97%) | |
Nov 20, 2018 | 7.980 | 8.190 | 7.800 | 8.110 | 399,231 | -0.04(-0.49%) |
Nov 19, 2018 | 8.200 | 8.440 | 8.115 | 8.150 | 434,008 | -0.11(-1.33%) |
Nov 16, 2018 | 8.120 | 8.350 | 7.920 | 8.260 | 449,200 | -0.03(-0.36%) |
Nov 15, 2018 | 7.760 | 8.370 | 7.720 | 8.290 | 502,305 | +0.46(+5.87%) |
Nov 14, 2018 | 7.850 | 8.040 | 7.740 | 7.830 | 396,122 | +0.06(+0.77%) |
Nov 13, 2018 | 7.770 | 8.060 | 7.740 | 7.770 | 633,802 | +0.02(+0.26%) |
Nov 12, 2018 | 8.140 | 8.140 | 7.650 | 7.750 | 460,060 | -0.46(-5.55%) |
Nov 09, 2018 | 8.890 | 8.920 | 7.940 | 8.205 | 718,900 | -0.77(-8.53%) |
Nov 08, 2018 | 9.030 | 9.165 | 8.890 | 8.970 | 465,400 | -0.17(-1.86%) |
Nov 07, 2018 | 9.090 | 9.160 | 8.890 | 9.140 | 508,005 | +0.07(+0.77%) |
Nov 06, 2018 | 8.850 | 9.130 | 8.850 | 9.070 | 754,784 | +0.22(+2.49%) |
Nov 05, 2018 | 8.800 | 9.150 | 8.710 | 8.850 | 742,962 | +0.05(+0.57%) |
Nov 02, 2018 | 8.110 | 8.895 | 8.110 | 8.800 | 1,067,900 | +0.49(+5.90%) |
Nov 01, 2018 | 6.640 | 8.400 | 6.610 | 8.310 | 2,326,613 | -1.20(-12.62%) |
Oct 31, 2018 | 9.460 | 9.590 | 9.280 | 9.510 | 1,034,833 | +0.20(+2.15%) |
Oct 30, 2018 | 8.980 | 9.650 | 8.980 | 9.310 | 575,499 | +0.33(+3.67%) |
Oct 29, 2018 | 8.720 | 9.030 | 8.680 | 8.980 | 590,396 | +0.40(+4.66%) |
Oct 26, 2018 | 8.500 | 8.820 | 8.240 | 8.580 | 661,700 | -0.07(-0.81%) |
Oct 25, 2018 | 8.610 | 8.790 | 8.550 | 8.650 | 818,683 | +0.14(+1.65%) |
Oct 24, 2018 | 9.110 | 9.350 | 8.500 | 8.510 | 564,378 | -0.72(-7.80%) |
Oct 23, 2018 | 9.000 | 9.480 | 8.910 | 9.230 | 403,562 | +0.02(+0.22%) |
Oct 22, 2018 | 9.360 | 9.460 | 9.190 | 9.210 | 431,441 | -0.11(-1.18%) |
Oct 19, 2018 | 9.650 | 9.830 | 9.270 | 9.320 | 571,600 | -0.31(-3.22%) |
Oct 18, 2018 | 10.03 | 10.14 | 9.610 | 9.630 | 397,265 | -0.41(-4.08%) |
Oct 17, 2018 | 9.920 | 10.40 | 9.870 | 10.04 | 590,519 | +0.19(+1.93%) |
Oct 16, 2018 | 9.340 | 9.860 | 9.190 | 9.850 | 612,494 | +0.68(+7.42%) |
Oct 15, 2018 | 9.270 | 9.480 | 9.110 | 9.170 | 643,551 | -0.13(-1.40%) |
Oct 12, 2018 | 9.340 | 9.390 | 9.170 | 9.300 | 499,500 | +0.24(+2.65%) |
Oct 11, 2018 | 9.070 | 9.450 | 9.030 | 9.060 | 538,772 | -0.08(-0.88%) |
Oct 10, 2018 | 9.760 | 9.760 | 9.130 | 9.140 | 641,902 | -0.71(-7.21%) |
Oct 09, 2018 | 10.02 | 10.11 | 9.820 | 9.850 | 487,462 | -0.22(-2.18%) |
Oct 08, 2018 | 10.08 | 10.22 | 9.946 | 10.07 | 267,831 | -0.09(-0.89%) |
Oct 05, 2018 | 10.31 | 10.39 | 9.975 | 10.16 | 516,000 | -0.20(-1.93%) |
Oct 04, 2018 | 10.57 | 10.62 | 10.22 | 10.36 | 427,541 | -0.25(-2.36%) |
Oct 03, 2018 | 10.53 | 10.71 | 10.31 | 10.61 | 345,002 | +0.12(+1.14%) |
Oct 02, 2018 | 10.46 | 10.82 | 10.45 | 10.49 | 409,964 | -0.01(-0.10%) |
Oct 01, 2018 | 10.30 | 10.53 | 10.30 | 10.50 | 472,626 | +0.25(+2.44%) |
Sep 28, 2018 | 10.20 | 10.50 | 9.950 | 10.25 | 462,800 | +0.00(+0.00%) |
Sep 27, 2018 | 10.45 | 10.60 | 10.25 | 10.25 | 302,740 | -0.05(-0.49%) |
Sep 26, 2018 | 10.45 | 10.60 | 10.20 | 10.30 | 441,126 | -0.20(-1.90%) |
Sep 25, 2018 | 10.65 | 10.95 | 10.40 | 10.50 | 461,559 | -0.20(-1.87%) |
Sep 24, 2018 | 10.65 | 10.80 | 10.25 | 10.70 | 554,951 | +0.05(+0.47%) |
Sep 21, 2018 | 11.05 | 11.20 | 10.60 | 10.65 | 1,355,800 | -0.45(-4.05%) |
Sep 20, 2018 | 10.95 | 11.10 | 10.80 | 11.10 | 361,211 | +0.25(+2.30%) |
Sep 19, 2018 | 10.60 | 10.90 | 10.45 | 10.85 | 354,938 | +0.30(+2.84%) |
Sep 18, 2018 | 10.55 | 10.80 | 10.50 | 10.55 | 282,943 | +0.00(+0.00%) |
Sep 17, 2018 | 11.10 | 11.10 | 10.50 | 10.55 | 351,586 | -0.50(-4.52%) |
Sep 14, 2018 | 11.00 | 11.20 | 10.85 | 11.05 | 315,400 | +0.10(+0.91%) |
Sep 13, 2018 | 10.70 | 11.05 | 10.70 | 10.95 | 379,328 | +0.40(+3.79%) |
Sep 12, 2018 | 10.75 | 11.10 | 10.43 | 10.55 | 428,946 | -0.30(-2.76%) |
Sep 11, 2018 | 10.80 | 10.95 | 10.60 | 10.85 | 352,256 | +0.03(+0.28%) |
Sep 10, 2018 | 11.85 | 11.85 | 10.60 | 10.82 | 555,569 | -0.98(-8.31%) |
Sep 07, 2018 | 11.50 | 11.95 | 11.50 | 11.80 | 501,300 | +0.15(+1.29%) |
Sep 06, 2018 | 11.80 | 11.90 | 11.60 | 11.65 | 788,114 | -0.20(-1.69%) |
Sep 05, 2018 | 11.90 | 12.00 | 11.55 | 11.85 | 458,583 | +0.00(+0.00%) |