Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.470 | 7.710 | 7.430 | 7.640 | 26,787 | +0.21(+2.83%) |
Apr 29, 2019 | 7.610 | 7.700 | 7.280 | 7.430 | 24,200 | -0.10(-1.33%) |
Apr 26, 2019 | 7.850 | 7.850 | 7.380 | 7.530 | 34,100 | -0.45(-5.64%) |
Apr 25, 2019 | 8.100 | 8.235 | 7.960 | 7.980 | 12,132 | -0.10(-1.24%) |
Apr 24, 2019 | 8.520 | 8.715 | 8.050 | 8.080 | 29,633 | -0.48(-5.61%) |
Apr 23, 2019 | 8.490 | 8.600 | 8.250 | 8.560 | 12,148 | +0.20(+2.39%) |
Apr 22, 2019 | 8.510 | 8.550 | 8.080 | 8.360 | 19,284 | -0.11(-1.30%) |
Apr 18, 2019 | 8.350 | 8.620 | 8.235 | 8.470 | 10,100 | +0.08(+0.95%) |
Apr 17, 2019 | 8.100 | 8.460 | 8.050 | 8.390 | 17,807 | +0.34(+4.22%) |
Apr 16, 2019 | 8.120 | 8.140 | 7.929 | 8.050 | 30,419 | +0.05(+0.63%) |
Apr 15, 2019 | 8.170 | 8.235 | 8.000 | 8.000 | 16,718 | -0.09(-1.11%) |
Apr 12, 2019 | 8.100 | 8.230 | 8.010 | 8.090 | 26,300 | +0.05(+0.62%) |
Apr 11, 2019 | 8.070 | 8.120 | 7.642 | 8.040 | 39,106 | -0.02(-0.25%) |
Apr 10, 2019 | 7.770 | 8.120 | 7.750 | 8.060 | 44,327 | +0.40(+5.22%) |
Apr 09, 2019 | 8.110 | 8.350 | 7.660 | 7.660 | 50,367 | -0.44(-5.43%) |
Apr 08, 2019 | 8.140 | 8.190 | 7.960 | 8.100 | 20,385 | -0.04(-0.49%) |
Apr 05, 2019 | 7.760 | 8.150 | 7.760 | 8.140 | 37,800 | +0.41(+5.30%) |
Apr 04, 2019 | 7.680 | 7.800 | 7.500 | 7.730 | 39,724 | +0.02(+0.26%) |
Apr 03, 2019 | 7.700 | 7.840 | 7.590 | 7.710 | 21,337 | +0.06(+0.78%) |
Apr 02, 2019 | 7.550 | 7.730 | 7.250 | 7.650 | 30,056 | +0.11(+1.46%) |
Apr 01, 2019 | 7.750 | 7.800 | 7.500 | 7.540 | 50,647 | -0.11(-1.44%) |
Mar 29, 2019 | 7.790 | 7.790 | 7.570 | 7.650 | 30,300 | -0.02(-0.26%) |
Mar 28, 2019 | 7.700 | 7.740 | 7.580 | 7.670 | 20,465 | -0.02(-0.26%) |
Mar 27, 2019 | 7.370 | 7.750 | 7.350 | 7.690 | 86,005 | +0.25(+3.36%) |
Mar 26, 2019 | 7.500 | 7.860 | 7.400 | 7.440 | 73,347 | -0.05(-0.67%) |
Mar 25, 2019 | 7.430 | 7.650 | 7.300 | 7.490 | 41,047 | +0.12(+1.63%) |
Mar 22, 2019 | 7.840 | 7.900 | 7.360 | 7.370 | 77,000 | -0.44(-5.63%) |
Mar 21, 2019 | 7.610 | 7.900 | 7.610 | 7.810 | 29,063 | +0.22(+2.90%) |
Mar 20, 2019 | 7.740 | 7.860 | 7.440 | 7.590 | 52,323 | -0.07(-0.91%) |
Mar 19, 2019 | 7.520 | 7.730 | 7.190 | 7.660 | 63,125 | +0.02(+0.26%) |
Mar 18, 2019 | 7.320 | 7.660 | 7.210 | 7.640 | 28,698 | +0.32(+4.37%) |
Mar 15, 2019 | 7.590 | 7.820 | 7.000 | 7.320 | 187,000 | -0.27(-3.56%) |
Mar 14, 2019 | 7.310 | 7.600 | 7.300 | 7.590 | 37,807 | +0.23(+3.12%) |
Mar 13, 2019 | 7.670 | 7.850 | 7.275 | 7.360 | 21,349 | -0.28(-3.66%) |
Mar 12, 2019 | 7.710 | 7.819 | 7.570 | 7.640 | 13,389 | -0.07(-0.91%) |
Mar 11, 2019 | 7.450 | 7.750 | 7.370 | 7.710 | 22,888 | +0.25(+3.35%) |
Mar 08, 2019 | 7.260 | 7.520 | 7.260 | 7.460 | 11,000 | +0.20(+2.75%) |
Mar 07, 2019 | 7.260 | 7.550 | 7.210 | 7.260 | 18,991 | -0.23(-3.07%) |
Mar 06, 2019 | 7.540 | 7.650 | 7.460 | 7.490 | 19,504 | -0.20(-2.60%) |
Mar 05, 2019 | 7.620 | 7.810 | 7.500 | 7.690 | 32,562 | +0.07(+0.92%) |
Mar 04, 2019 | 7.830 | 7.920 | 7.620 | 7.620 | 17,665 | -0.20(-2.56%) |
Mar 01, 2019 | 7.790 | 7.890 | 7.760 | 7.820 | 14,500 | +0.18(+2.36%) |
Feb 28, 2019 | 8.050 | 8.050 | 7.600 | 7.640 | 15,723 | +0.12(+1.60%) |
Feb 27, 2019 | 7.560 | 7.735 | 7.500 | 7.520 | 7,557 | -0.21(-2.72%) |
Feb 26, 2019 | 7.940 | 7.980 | 7.667 | 7.730 | 69,021 | -0.09(-1.15%) |
Feb 25, 2019 | 7.800 | 7.959 | 7.740 | 7.820 | 55,120 | -0.04(-0.51%) |
Feb 22, 2019 | 7.470 | 7.980 | 7.470 | 7.860 | 31,000 | +0.34(+4.52%) |
Feb 21, 2019 | 7.530 | 7.550 | 7.310 | 7.520 | 42,335 | +0.05(+0.67%) |
Feb 20, 2019 | 7.436 | 7.600 | 7.275 | 7.470 | 30,692 | +0.10(+1.36%) |
Feb 19, 2019 | 7.370 | 7.455 | 7.270 | 7.370 | 58,494 | +0.00(+0.00%) |
Feb 15, 2019 | 7.180 | 7.700 | 7.180 | 7.370 | 53,400 | +0.26(+3.66%) |
Feb 14, 2019 | 7.216 | 7.658 | 7.110 | 7.110 | 30,213 | -0.04(-0.56%) |
Feb 13, 2019 | 7.430 | 7.880 | 7.110 | 7.150 | 113,752 | -0.25(-3.38%) |
Feb 12, 2019 | 7.550 | 7.680 | 7.350 | 7.400 | 45,616 | -0.16(-2.12%) |
Feb 11, 2019 | 8.360 | 8.360 | 7.450 | 7.560 | 62,316 | -0.70(-8.47%) |
Feb 08, 2019 | 7.520 | 8.310 | 7.520 | 8.260 | 84,700 | +0.69(+9.11%) |
Feb 07, 2019 | 7.370 | 7.700 | 7.335 | 7.570 | 50,931 | +0.10(+1.34%) |
Feb 06, 2019 | 7.290 | 7.500 | 7.255 | 7.470 | 30,484 | +0.09(+1.22%) |
Feb 05, 2019 | 7.090 | 7.420 | 7.090 | 7.380 | 22,330 | +0.33(+4.68%) |
Feb 04, 2019 | 6.920 | 7.070 | 6.910 | 7.050 | 13,162 | +0.11(+1.59%) |
Feb 01, 2019 | 7.080 | 7.190 | 6.850 | 6.940 | 23,000 | -0.07(-1.00%) |
Jan 31, 2019 | 6.800 | 7.180 | 6.714 | 7.010 | 41,013 | +0.03(+0.43%) |
Jan 30, 2019 | 7.100 | 7.150 | 6.835 | 6.980 | 63,591 | +0.00(+0.00%) |
Jan 29, 2019 | 6.600 | 7.080 | 6.570 | 6.980 | 33,775 | +0.42(+6.40%) |
Jan 28, 2019 | 6.610 | 6.670 | 6.260 | 6.560 | 148,781 | -0.13(-1.94%) |
Jan 25, 2019 | 6.920 | 7.390 | 6.620 | 6.690 | 81,500 | -0.19(-2.76%) |
Jan 24, 2019 | 6.780 | 6.880 | 6.780 | 6.880 | 16,158 | +0.15(+2.23%) |
Jan 23, 2019 | 7.040 | 7.390 | 6.700 | 6.730 | 37,423 | -0.24(-3.44%) |
Jan 22, 2019 | 7.120 | 7.390 | 6.960 | 6.970 | 34,016 | -0.07(-0.99%) |
Jan 18, 2019 | 7.060 | 7.640 | 7.020 | 7.040 | 52,000 | +0.00(+0.00%) |
Jan 17, 2019 | 7.070 | 7.360 | 6.940 | 7.040 | 33,214 | -0.02(-0.28%) |
Jan 16, 2019 | 6.640 | 7.120 | 6.640 | 7.060 | 27,716 | +0.42(+6.33%) |
Jan 15, 2019 | 6.940 | 6.940 | 6.600 | 6.640 | 83,813 | -0.29(-4.18%) |
Jan 14, 2019 | 6.860 | 7.070 | 6.760 | 6.930 | 34,710 | +0.00(+0.00%) |
Jan 11, 2019 | 6.920 | 7.050 | 6.870 | 6.930 | 39,500 | -0.09(-1.28%) |
Jan 10, 2019 | 6.650 | 7.050 | 6.650 | 7.020 | 66,183 | +0.31(+4.62%) |
Jan 09, 2019 | 7.430 | 7.880 | 6.560 | 6.710 | 169,835 | -0.57(-7.83%) |
Jan 08, 2019 | 7.250 | 7.310 | 6.880 | 7.280 | 94,915 | +0.44(+6.43%) |
Jan 07, 2019 | 6.650 | 7.100 | 6.650 | 6.840 | 74,591 | +0.19(+2.86%) |
Jan 04, 2019 | 6.410 | 6.780 | 6.400 | 6.650 | 74,800 | +0.40(+6.40%) |
Jan 03, 2019 | 6.520 | 6.540 | 6.120 | 6.250 | 78,766 | -0.29(-4.43%) |
Jan 02, 2019 | 5.570 | 6.540 | 5.530 | 6.540 | 101,358 | +0.86(+15.14%) |
Dec 31, 2018 | 5.980 | 6.010 | 5.390 | 5.680 | 326,300 | -0.30(-5.02%) |
Dec 28, 2018 | 6.170 | 7.040 | 5.950 | 5.980 | 284,900 | -0.19(-3.08%) |
Dec 27, 2018 | 5.490 | 6.275 | 5.367 | 6.170 | 203,139 | +0.61(+10.97%) |
Dec 26, 2018 | 5.180 | 5.603 | 5.170 | 5.560 | 132,219 | +0.51(+10.10%) |
Dec 24, 2018 | 5.100 | 5.590 | 5.050 | 5.050 | 57,600 | -0.09(-1.75%) |
Dec 21, 2018 | 5.950 | 6.120 | 5.000 | 5.140 | 250,300 | -0.81(-13.61%) |
Dec 20, 2018 | 6.040 | 6.160 | 5.820 | 5.950 | 111,466 | -0.08(-1.33%) |
Dec 19, 2018 | 6.150 | 6.620 | 5.990 | 6.030 | 100,406 | -0.09(-1.47%) |
Dec 18, 2018 | 6.330 | 6.390 | 6.100 | 6.120 | 119,969 | -0.20(-3.16%) |
Dec 17, 2018 | 6.610 | 6.950 | 6.300 | 6.320 | 153,164 | -0.28(-4.24%) |
Dec 14, 2018 | 6.770 | 6.800 | 6.500 | 6.600 | 97,600 | -0.16(-2.37%) |
Dec 13, 2018 | 6.960 | 6.960 | 6.700 | 6.760 | 19,836 | -0.16(-2.31%) |
Dec 12, 2018 | 7.150 | 7.280 | 6.880 | 6.920 | 83,643 | -0.12(-1.70%) |
Dec 11, 2018 | 7.110 | 7.320 | 6.900 | 7.040 | 17,796 | +0.02(+0.28%) |
Dec 10, 2018 | 6.890 | 7.140 | 6.830 | 7.020 | 22,744 | +0.13(+1.89%) |
Dec 07, 2018 | 6.870 | 7.195 | 6.744 | 6.890 | 112,800 | +0.05(+0.73%) |
Dec 06, 2018 | 6.260 | 7.310 | 6.200 | 6.840 | 56,922 | +0.53(+8.40%) |
Dec 04, 2018 | 7.280 | 7.590 | 6.130 | 6.310 | 72,100 | -1.03(-14.03%) |
Dec 03, 2018 | 7.320 | 7.400 | 7.250 | 7.340 | 34,628 | +0.05(+0.69%) |
Nov 30, 2018 | 7.310 | 7.700 | 7.250 | 7.290 | 21,300 | -0.02(-0.27%) |
Nov 29, 2018 | 7.300 | 7.820 | 7.218 | 7.310 | 46,378 | -0.04(-0.54%) |
Nov 28, 2018 | 7.150 | 7.430 | 7.100 | 7.350 | 38,607 | +0.20(+2.80%) |
Nov 27, 2018 | 7.300 | 7.300 | 7.070 | 7.150 | 14,503 | -0.05(-0.69%) |
Nov 26, 2018 | 7.460 | 7.460 | 7.061 | 7.200 | 25,867 | -0.23(-3.10%) |
Nov 23, 2018 | 6.990 | 7.780 | 6.990 | 7.430 | 10,600 | +0.24(+3.34%) |
Nov 21, 2018 | 7.190 | 7.190 | 7.190 | 0 | -0.06(-0.83%) | |
Nov 20, 2018 | 7.260 | 7.570 | 7.160 | 7.250 | 23,651 | -0.02(-0.28%) |
Nov 19, 2018 | 7.240 | 7.580 | 7.030 | 7.270 | 85,737 | +0.05(+0.69%) |
Nov 16, 2018 | 6.970 | 7.310 | 6.970 | 7.220 | 39,800 | +0.18(+2.56%) |
Nov 15, 2018 | 7.480 | 7.540 | 6.970 | 7.040 | 79,194 | -0.46(-6.13%) |
Nov 14, 2018 | 8.200 | 8.200 | 7.460 | 7.500 | 79,236 | -0.53(-6.60%) |
Nov 13, 2018 | 8.280 | 8.450 | 7.990 | 8.030 | 20,083 | -0.11(-1.35%) |
Nov 12, 2018 | 8.260 | 8.320 | 8.070 | 8.140 | 35,579 | -0.13(-1.57%) |
Nov 09, 2018 | 8.580 | 8.650 | 8.140 | 8.270 | 20,800 | -0.37(-4.28%) |
Nov 08, 2018 | 8.350 | 8.720 | 8.270 | 8.640 | 38,870 | +0.28(+3.35%) |
Nov 07, 2018 | 8.440 | 8.700 | 8.180 | 8.360 | 34,039 | -0.01(-0.12%) |
Nov 06, 2018 | 8.510 | 8.980 | 8.290 | 8.370 | 48,769 | -0.13(-1.53%) |
Nov 05, 2018 | 8.870 | 8.870 | 8.160 | 8.500 | 46,810 | -0.36(-4.06%) |
Nov 02, 2018 | 9.700 | 9.800 | 8.670 | 8.860 | 179,800 | -0.39(-4.22%) |
Nov 01, 2018 | 8.590 | 9.250 | 8.590 | 9.250 | 102,067 | +0.71(+8.31%) |
Oct 31, 2018 | 8.740 | 9.040 | 8.260 | 8.540 | 58,974 | -0.07(-0.81%) |
Oct 30, 2018 | 8.210 | 8.640 | 8.150 | 8.610 | 21,371 | +0.31(+3.73%) |
Oct 29, 2018 | 8.690 | 8.830 | 8.100 | 8.300 | 22,787 | -0.25(-2.92%) |
Oct 26, 2018 | 8.280 | 8.800 | 8.280 | 8.550 | 36,100 | +0.12(+1.42%) |
Oct 25, 2018 | 7.990 | 8.470 | 7.950 | 8.430 | 59,735 | +0.53(+6.71%) |
Oct 24, 2018 | 8.260 | 8.500 | 7.880 | 7.900 | 54,186 | -0.32(-3.89%) |
Oct 23, 2018 | 8.530 | 8.530 | 8.180 | 8.220 | 45,701 | -0.46(-5.30%) |
Oct 22, 2018 | 8.380 | 8.880 | 8.380 | 8.680 | 36,014 | +0.32(+3.83%) |
Oct 19, 2018 | 8.570 | 8.680 | 8.290 | 8.360 | 29,900 | -0.22(-2.56%) |
Oct 18, 2018 | 8.970 | 9.009 | 8.560 | 8.580 | 39,219 | -0.42(-4.67%) |
Oct 17, 2018 | 9.170 | 9.430 | 8.840 | 9.000 | 12,721 | -0.17(-1.85%) |
Oct 16, 2018 | 8.780 | 9.190 | 8.610 | 9.170 | 29,105 | +0.41(+4.68%) |
Oct 15, 2018 | 8.780 | 9.160 | 8.680 | 8.760 | 17,352 | -0.03(-0.34%) |
Oct 12, 2018 | 9.000 | 9.020 | 8.610 | 8.790 | 59,100 | -0.05(-0.57%) |
Oct 11, 2018 | 9.200 | 9.420 | 8.740 | 8.840 | 68,583 | -0.41(-4.43%) |
Oct 10, 2018 | 9.580 | 9.670 | 9.200 | 9.250 | 50,853 | -0.30(-3.14%) |
Oct 09, 2018 | 9.570 | 9.830 | 9.530 | 9.550 | 28,962 | -0.03(-0.31%) |
Oct 08, 2018 | 9.350 | 9.685 | 9.216 | 9.580 | 28,817 | +0.22(+2.35%) |
Oct 05, 2018 | 9.560 | 9.560 | 9.240 | 9.360 | 28,900 | -0.23(-2.40%) |
Oct 04, 2018 | 9.740 | 9.780 | 9.560 | 9.590 | 29,470 | -0.16(-1.64%) |
Oct 03, 2018 | 9.810 | 10.19 | 9.520 | 9.750 | 19,269 | -0.06(-0.61%) |
Oct 02, 2018 | 9.850 | 10.15 | 9.720 | 9.810 | 91,158 | +0.17(+1.76%) |
Oct 01, 2018 | 10.55 | 10.55 | 9.610 | 9.640 | 89,180 | -0.89(-8.45%) |
Sep 28, 2018 | 10.18 | 10.55 | 10.18 | 10.53 | 29,400 | +0.33(+3.24%) |
Sep 27, 2018 | 10.48 | 10.48 | 10.11 | 10.20 | 18,433 | -0.07(-0.68%) |
Sep 26, 2018 | 10.13 | 10.48 | 10.02 | 10.27 | 45,651 | +0.04(+0.39%) |
Sep 25, 2018 | 10.27 | 10.55 | 10.03 | 10.23 | 84,341 | +0.01(+0.10%) |
Sep 24, 2018 | 10.41 | 10.62 | 10.17 | 10.22 | 40,204 | -0.23(-2.20%) |
Sep 21, 2018 | 10.90 | 10.94 | 10.40 | 10.45 | 163,200 | -0.45(-4.13%) |
Sep 20, 2018 | 10.95 | 11.09 | 10.75 | 10.90 | 173,077 | -0.02(-0.18%) |
Sep 19, 2018 | 11.17 | 11.35 | 10.87 | 10.92 | 59,529 | -0.25(-2.24%) |
Sep 18, 2018 | 11.30 | 11.59 | 11.17 | 11.17 | 56,803 | -0.13(-1.15%) |
Sep 17, 2018 | 11.36 | 11.41 | 11.24 | 11.30 | 19,960 | -0.07(-0.62%) |
Sep 14, 2018 | 11.70 | 11.76 | 11.34 | 11.37 | 42,800 | -0.29(-2.49%) |
Sep 13, 2018 | 11.37 | 11.72 | 11.16 | 11.66 | 56,820 | +0.35(+3.09%) |
Sep 12, 2018 | 11.32 | 11.48 | 11.14 | 11.31 | 43,503 | +0.02(+0.18%) |
Sep 11, 2018 | 11.19 | 11.35 | 10.65 | 11.29 | 25,352 | +0.10(+0.89%) |
Sep 10, 2018 | 11.23 | 11.35 | 11.03 | 11.19 | 29,629 | -0.04(-0.36%) |
Sep 07, 2018 | 10.97 | 11.28 | 10.90 | 11.23 | 64,000 | +0.22(+2.00%) |
Sep 06, 2018 | 11.11 | 11.11 | 10.81 | 11.01 | 31,172 | -0.05(-0.45%) |
Sep 05, 2018 | 10.71 | 11.22 | 10.52 | 11.06 | 47,867 | +0.36(+3.36%) |
Sep 04, 2018 | 10.57 | 10.72 | 10.09 | 10.70 | 89,336 | +0.12(+1.13%) |
Aug 31, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.03(+0.28%) | |
Aug 30, 2018 | 10.47 | 10.62 | 10.41 | 10.55 | 19,647 | +0.03(+0.29%) |
Aug 29, 2018 | 10.48 | 10.64 | 10.27 | 10.52 | 56,163 | +0.03(+0.29%) |
Aug 28, 2018 | 10.68 | 10.76 | 10.43 | 10.49 | 64,984 | -0.15(-1.41%) |
Aug 27, 2018 | 10.89 | 11.01 | 10.58 | 10.64 | 32,268 | -0.24(-2.21%) |
Aug 24, 2018 | 10.94 | 11.37 | 10.81 | 10.88 | 53,900 | -0.04(-0.37%) |
Aug 23, 2018 | 11.37 | 11.58 | 10.87 | 10.92 | 114,306 | -0.51(-4.46%) |
Aug 22, 2018 | 11.78 | 11.78 | 11.39 | 11.43 | 34,871 | -0.41(-3.46%) |
Aug 21, 2018 | 11.45 | 11.94 | 11.42 | 11.84 | 54,515 | +0.38(+3.32%) |
Aug 20, 2018 | 11.49 | 11.49 | 11.36 | 11.46 | 21,067 | -0.04(-0.35%) |
Aug 17, 2018 | 11.59 | 11.80 | 11.46 | 11.50 | 14,400 | -0.15(-1.29%) |
Aug 16, 2018 | 11.53 | 11.93 | 11.53 | 11.65 | 48,057 | +0.13(+1.13%) |
Aug 15, 2018 | 11.65 | 11.67 | 11.37 | 11.52 | 38,212 | -0.15(-1.29%) |
Aug 14, 2018 | 11.59 | 11.76 | 11.49 | 11.67 | 33,413 | +0.13(+1.13%) |
Aug 13, 2018 | 11.67 | 12.05 | 11.48 | 11.54 | 45,746 | -0.05(-0.43%) |
Aug 10, 2018 | 11.53 | 11.85 | 11.42 | 11.59 | 111,800 | -0.03(-0.26%) |
Aug 09, 2018 | 11.51 | 11.69 | 11.29 | 11.62 | 78,948 | +0.07(+0.61%) |
Aug 08, 2018 | 12.19 | 12.19 | 11.29 | 11.55 | 101,833 | -0.69(-5.64%) |
Aug 07, 2018 | 11.94 | 12.58 | 11.94 | 12.24 | 80,761 | +0.29(+2.43%) |
Aug 06, 2018 | 12.02 | 12.21 | 11.90 | 11.95 | 18,019 | -0.10(-0.83%) |
Aug 03, 2018 | 12.18 | 12.32 | 11.68 | 12.05 | 65,700 | -0.09(-0.74%) |
Aug 02, 2018 | 12.00 | 12.41 | 11.87 | 12.14 | 18,465 | +0.14(+1.17%) |
Aug 01, 2018 | 12.11 | 12.17 | 11.84 | 12.00 | 42,583 | -0.13(-1.07%) |
Jul 31, 2018 | 12.01 | 12.33 | 11.92 | 12.13 | 68,263 | +0.21(+1.76%) |
Jul 30, 2018 | 11.90 | 12.09 | 11.80 | 11.92 | 33,921 | +0.04(+0.34%) |
Jul 27, 2018 | 12.16 | 12.17 | 11.58 | 11.88 | 66,800 | -0.26(-2.14%) |
Jul 26, 2018 | 12.30 | 12.43 | 12.06 | 12.14 | 31,367 | -0.12(-0.98%) |
Jul 25, 2018 | 12.28 | 12.32 | 11.95 | 12.26 | 40,233 | -0.10(-0.81%) |
Jul 24, 2018 | 12.38 | 12.55 | 12.19 | 12.36 | 33,019 | +0.06(+0.49%) |
Jul 23, 2018 | 12.29 | 12.58 | 12.16 | 12.30 | 30,073 | -0.03(-0.24%) |
Jul 20, 2018 | 12.61 | 12.61 | 12.21 | 12.33 | 86,513 | -0.28(-2.22%) |
Jul 19, 2018 | 12.51 | 12.75 | 12.39 | 12.61 | 39,828 | +0.11(+0.88%) |
Jul 18, 2018 | 12.75 | 12.75 | 12.22 | 12.50 | 65,304 | -0.22(-1.73%) |
Jul 17, 2018 | 12.81 | 13.11 | 12.25 | 12.72 | 64,793 | -0.05(-0.39%) |
Jul 16, 2018 | 12.75 | 12.89 | 12.46 | 12.77 | 55,680 | -0.05(-0.39%) |
Jul 13, 2018 | 12.79 | 12.90 | 12.70 | 12.82 | 33,425 | -0.03(-0.23%) |
Jul 12, 2018 | 12.92 | 12.68 | 12.85 | 54,466 | -0.07(-0.54%) | |
Jul 11, 2018 | 12.84 | 13.04 | 12.79 | 12.92 | 31,306 | +0.03(+0.23%) |
Jul 10, 2018 | 13.15 | 13.17 | 12.64 | 12.89 | 85,966 | -0.25(-1.90%) |
Jul 09, 2018 | 12.87 | 13.21 | 12.69 | 13.14 | 138,214 | +0.35(+2.74%) |
Jul 06, 2018 | 13.10 | 13.26 | 12.66 | 12.79 | 107,231 | -0.31(-2.37%) |
Jul 05, 2018 | 12.66 | 13.13 | 12.57 | 13.10 | 59,514 | +0.48(+3.80%) |
Jul 03, 2018 | 12.62 | 12.62 | 12.62 | 0 | -0.17(-1.33%) | |
Jul 02, 2018 | 12.41 | 12.83 | 12.24 | 12.79 | 79,741 | +0.31(+2.48%) |
Jun 29, 2018 | 12.54 | 12.86 | 12.43 | 12.48 | 51,355 | -0.02(-0.16%) |
Jun 28, 2018 | 12.30 | 12.54 | 12.05 | 12.50 | 71,230 | +0.20(+1.63%) |
Jun 27, 2018 | 12.26 | 12.83 | 12.26 | 12.30 | 123,133 | +0.07(+0.57%) |
Jun 26, 2018 | 11.88 | 12.35 | 11.76 | 12.23 | 117,959 | +0.34(+2.86%) |
Jun 25, 2018 | 11.80 | 11.97 | 11.55 | 11.89 | 76,380 | +0.07(+0.59%) |
Jun 22, 2018 | 11.31 | 11.98 | 11.01 | 11.82 | 1,759,361 | +0.61(+5.44%) |
Jun 21, 2018 | 11.73 | 11.73 | 11.06 | 11.21 | 107,418 | -0.45(-3.86%) |
Jun 20, 2018 | 11.84 | 12.21 | 11.56 | 11.66 | 41,904 | -0.15(-1.27%) |
Jun 19, 2018 | 11.93 | 12.06 | 11.55 | 11.81 | 172,294 | -0.19(-1.58%) |
Jun 18, 2018 | 11.94 | 12.30 | 11.72 | 12.00 | 104,814 | -0.19(-1.56%) |
Jun 15, 2018 | 12.19 | 11.53 | 12.19 | 221,719 | +0.38(+3.22%) | |
Jun 14, 2018 | 11.95 | 12.05 | 11.64 | 11.81 | 59,307 | -0.08(-0.67%) |
Jun 13, 2018 | 11.96 | 12.16 | 11.86 | 11.89 | 32,536 | -0.03(-0.25%) |
Jun 12, 2018 | 11.68 | 11.96 | 11.34 | 11.92 | 230,687 | +0.24(+2.05%) |
Jun 11, 2018 | 11.72 | 11.82 | 11.33 | 11.68 | 58,482 | +0.01(+0.09%) |
Jun 08, 2018 | 11.87 | 11.92 | 11.57 | 11.67 | 49,357 | -0.14(-1.19%) |
Jun 07, 2018 | 11.95 | 12.03 | 11.40 | 11.81 | 62,000 | -0.10(-0.84%) |
Jun 06, 2018 | 11.91 | 41,956 | +0.15(+1.28%) | |||
Jun 05, 2018 | 11.71 | 11.82 | 11.56 | 11.76 | 38,214 | +0.11(+0.94%) |
Jun 04, 2018 | 11.76 | 12.25 | 11.44 | 11.65 | 86,078 | -0.14(-1.19%) |
Jun 01, 2018 | 11.65 | 12.03 | 11.65 | 11.79 | 32,374 | +0.15(+1.29%) |
May 31, 2018 | 12.19 | 12.25 | 11.43 | 11.64 | 101,580 | -0.54(-4.43%) |
May 30, 2018 | 12.00 | 12.25 | 11.92 | 12.18 | 37,450 | +0.25(+2.10%) |
May 29, 2018 | 12.00 | 12.24 | 11.55 | 11.93 | 50,226 | -0.07(-0.58%) |
May 25, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.75(+6.67%) | |
May 24, 2018 | 11.08 | 11.35 | 11.08 | 11.25 | 22,905 | +0.17(+1.53%) |
May 23, 2018 | 10.99 | 11.21 | 10.87 | 11.08 | 35,764 | +0.01(+0.09%) |
May 22, 2018 | 11.37 | 11.48 | 11.06 | 11.07 | 25,942 | -0.29(-2.55%) |
May 21, 2018 | 11.23 | 11.45 | 11.18 | 11.36 | 25,112 | +0.16(+1.43%) |
May 18, 2018 | 11.59 | 11.60 | 11.14 | 11.20 | 42,448 | -0.15(-1.32%) |
May 17, 2018 | 11.38 | 11.59 | 11.25 | 11.35 | 40,060 | +0.01(+0.09%) |
May 16, 2018 | 11.29 | 11.56 | 11.11 | 11.34 | 90,404 | +0.04(+0.35%) |
May 15, 2018 | 11.27 | 11.54 | 11.17 | 11.30 | 12,576 | +0.05(+0.44%) |
May 14, 2018 | 11.37 | 11.58 | 11.10 | 11.25 | 50,420 | -0.13(-1.14%) |
May 11, 2018 | 11.78 | 11.78 | 11.30 | 11.38 | 32,210 | -0.41(-3.48%) |
May 10, 2018 | 10.89 | 11.96 | 10.78 | 11.79 | 71,598 | +0.94(+8.66%) |
May 09, 2018 | 10.99 | 10.99 | 10.65 | 10.85 | 25,024 | -0.05(-0.46%) |
May 08, 2018 | 10.95 | 11.04 | 10.61 | 10.90 | 36,681 | +0.01(+0.09%) |
May 07, 2018 | 10.78 | 11.04 | 10.61 | 10.89 | 138,690 | +0.21(+1.97%) |
May 04, 2018 | 10.42 | 10.77 | 10.38 | 10.68 | 28,475 | +0.13(+1.23%) |
May 03, 2018 | 10.61 | 10.61 | 10.27 | 10.55 | 18,157 | -0.05(-0.47%) |
May 02, 2018 | 10.54 | 10.84 | 10.54 | 10.60 | 24,637 | -0.05(-0.47%) |