Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.040 | 5.040 | 4.673 | 4.880 | 95,800 | -0.18(-3.56%) |
May 30, 2019 | 5.480 | 5.480 | 4.730 | 5.060 | 145,474 | -0.05(-0.98%) |
May 29, 2019 | 5.410 | 5.550 | 4.950 | 5.110 | 176,772 | -0.30(-5.55%) |
May 28, 2019 | 5.250 | 5.580 | 5.110 | 5.410 | 224,736 | +0.20(+3.84%) |
May 24, 2019 | 5.340 | 5.650 | 5.010 | 5.210 | 192,300 | +0.01(+0.19%) |
May 23, 2019 | 4.650 | 5.330 | 4.510 | 5.200 | 132,407 | +0.61(+13.29%) |
May 22, 2019 | 5.110 | 5.130 | 4.500 | 4.590 | 134,001 | -0.49(-9.65%) |
May 21, 2019 | 5.210 | 5.240 | 5.010 | 5.080 | 46,518 | -0.01(-0.20%) |
May 20, 2019 | 5.030 | 5.230 | 5.030 | 5.090 | 97,307 | +0.00(+0.00%) |
May 17, 2019 | 5.220 | 5.260 | 5.020 | 5.090 | 68,500 | -0.16(-3.05%) |
May 16, 2019 | 5.610 | 5.610 | 5.200 | 5.250 | 83,956 | -0.35(-6.25%) |
May 15, 2019 | 5.630 | 5.710 | 5.250 | 5.600 | 61,617 | +0.02(+0.36%) |
May 14, 2019 | 5.450 | 5.940 | 5.200 | 5.580 | 103,281 | +0.17(+3.14%) |
May 13, 2019 | 5.510 | 5.780 | 5.310 | 5.410 | 65,757 | -0.35(-6.08%) |
May 10, 2019 | 5.670 | 5.810 | 5.550 | 5.760 | 122,200 | +0.07(+1.23%) |
May 09, 2019 | 5.850 | 5.970 | 5.650 | 5.690 | 53,461 | -0.20(-3.40%) |
May 08, 2019 | 5.880 | 6.110 | 5.870 | 5.890 | 24,987 | +0.03(+0.51%) |
May 07, 2019 | 6.150 | 6.150 | 5.860 | 5.860 | 44,297 | -0.34(-5.48%) |
May 06, 2019 | 6.020 | 6.250 | 5.880 | 6.200 | 100,336 | +0.07(+1.14%) |
May 03, 2019 | 5.860 | 6.200 | 5.810 | 6.130 | 91,400 | +0.18(+3.03%) |
May 02, 2019 | 6.080 | 6.110 | 5.810 | 5.950 | 37,761 | -0.17(-2.78%) |
May 01, 2019 | 6.180 | 6.330 | 5.995 | 6.120 | 60,676 | -0.04(-0.65%) |
Apr 30, 2019 | 6.380 | 6.380 | 6.080 | 6.160 | 67,219 | -0.21(-3.30%) |
Apr 29, 2019 | 6.040 | 6.400 | 6.040 | 6.370 | 47,018 | +0.34(+5.64%) |
Apr 26, 2019 | 6.000 | 6.100 | 5.946 | 6.030 | 37,000 | +0.05(+0.84%) |
Apr 25, 2019 | 5.930 | 6.100 | 5.760 | 5.980 | 87,970 | +0.13(+2.22%) |
Apr 24, 2019 | 6.330 | 6.330 | 5.760 | 5.850 | 178,191 | -0.36(-5.80%) |
Apr 23, 2019 | 6.200 | 6.300 | 5.910 | 6.210 | 32,696 | +0.00(+0.00%) |
Apr 22, 2019 | 6.340 | 6.340 | 5.870 | 6.210 | 129,150 | -0.04(-0.64%) |
Apr 18, 2019 | 6.210 | 6.260 | 5.900 | 6.250 | 120,200 | +0.03(+0.48%) |
Apr 17, 2019 | 6.300 | 6.300 | 5.860 | 6.220 | 104,042 | +0.02(+0.32%) |
Apr 16, 2019 | 6.320 | 6.320 | 5.740 | 6.200 | 203,419 | -0.07(-1.12%) |
Apr 15, 2019 | 6.740 | 6.960 | 6.220 | 6.270 | 112,562 | -0.44(-6.56%) |
Apr 12, 2019 | 6.720 | 6.940 | 6.660 | 6.710 | 83,700 | +0.05(+0.75%) |
Apr 11, 2019 | 6.700 | 6.800 | 6.550 | 6.660 | 97,912 | -0.03(-0.45%) |
Apr 10, 2019 | 7.000 | 7.140 | 6.460 | 6.690 | 190,275 | -0.23(-3.32%) |
Apr 09, 2019 | 7.300 | 7.454 | 6.760 | 6.920 | 178,274 | -0.39(-5.34%) |
Apr 08, 2019 | 6.940 | 7.510 | 6.720 | 7.310 | 445,811 | +0.45(+6.56%) |
Apr 05, 2019 | 6.350 | 6.900 | 6.170 | 6.860 | 124,800 | +0.50(+7.86%) |
Apr 04, 2019 | 6.320 | 6.430 | 6.130 | 6.360 | 89,940 | +0.01(+0.16%) |
Apr 03, 2019 | 6.860 | 6.960 | 6.040 | 6.350 | 314,654 | -0.47(-6.89%) |
Apr 02, 2019 | 6.580 | 7.000 | 6.580 | 6.820 | 307,170 | +0.28(+4.28%) |
Apr 01, 2019 | 6.850 | 7.190 | 6.390 | 6.540 | 288,701 | +0.08(+1.24%) |
Mar 29, 2019 | 6.250 | 6.500 | 5.965 | 6.460 | 495,800 | +0.33(+5.38%) |
Mar 28, 2019 | 5.820 | 6.180 | 5.730 | 6.130 | 174,751 | +0.53(+9.46%) |
Mar 27, 2019 | 5.380 | 5.720 | 5.370 | 5.600 | 343,496 | +0.43(+8.32%) |
Mar 26, 2019 | 5.140 | 5.240 | 4.840 | 5.170 | 235,635 | +0.00(+0.00%) |
Mar 25, 2019 | 5.340 | 5.380 | 5.045 | 5.170 | 61,323 | -0.16(-3.00%) |
Mar 22, 2019 | 5.460 | 5.540 | 5.250 | 5.330 | 172,100 | -0.17(-3.09%) |
Mar 21, 2019 | 5.630 | 5.630 | 5.390 | 5.500 | 109,304 | -0.13(-2.31%) |
Mar 20, 2019 | 5.860 | 5.890 | 5.540 | 5.630 | 110,612 | -0.27(-4.58%) |
Mar 19, 2019 | 5.860 | 6.275 | 5.560 | 5.900 | 295,582 | +0.07(+1.20%) |
Mar 18, 2019 | 5.580 | 6.020 | 5.570 | 5.830 | 219,407 | +0.22(+3.92%) |
Mar 15, 2019 | 5.850 | 5.850 | 5.550 | 5.610 | 829,800 | -0.23(-3.94%) |
Mar 14, 2019 | 5.960 | 6.170 | 5.720 | 5.840 | 154,058 | -0.11(-1.85%) |
Mar 13, 2019 | 5.440 | 6.060 | 5.440 | 5.950 | 352,186 | +0.53(+9.78%) |
Mar 12, 2019 | 5.600 | 5.730 | 5.310 | 5.420 | 139,184 | -0.12(-2.17%) |
Mar 11, 2019 | 5.500 | 5.700 | 5.500 | 5.540 | 104,882 | -0.13(-2.29%) |
Mar 08, 2019 | 5.920 | 5.920 | 5.500 | 5.670 | 63,000 | -0.19(-3.24%) |
Mar 07, 2019 | 5.870 | 6.090 | 5.640 | 5.860 | 57,337 | +0.10(+1.74%) |
Mar 06, 2019 | 6.000 | 6.090 | 5.510 | 5.760 | 126,421 | -0.24(-4.00%) |
Mar 05, 2019 | 6.270 | 6.290 | 5.880 | 6.000 | 151,727 | -0.26(-4.15%) |
Mar 04, 2019 | 6.140 | 6.330 | 6.010 | 6.260 | 123,127 | +0.17(+2.79%) |
Mar 01, 2019 | 6.280 | 6.350 | 6.000 | 6.090 | 70,500 | -0.14(-2.25%) |
Feb 28, 2019 | 6.140 | 6.350 | 5.520 | 6.230 | 240,569 | +0.10(+1.63%) |
Feb 27, 2019 | 5.990 | 6.580 | 5.770 | 6.130 | 193,788 | +0.14(+2.34%) |
Feb 26, 2019 | 5.130 | 6.231 | 5.011 | 5.990 | 201,301 | +0.86(+16.76%) |
Feb 25, 2019 | 4.700 | 5.400 | 4.687 | 5.130 | 301,013 | +0.39(+8.23%) |
Feb 22, 2019 | 4.830 | 4.910 | 4.610 | 4.740 | 51,700 | -0.06(-1.25%) |
Feb 21, 2019 | 4.840 | 4.970 | 4.730 | 4.800 | 44,444 | -0.01(-0.21%) |
Feb 20, 2019 | 4.700 | 4.930 | 4.602 | 4.810 | 70,639 | +0.18(+3.89%) |
Feb 19, 2019 | 5.000 | 5.180 | 4.540 | 4.630 | 86,996 | -0.31(-6.28%) |
Feb 15, 2019 | 4.930 | 5.160 | 4.900 | 4.940 | 70,700 | -0.01(-0.20%) |
Feb 14, 2019 | 4.990 | 5.000 | 4.880 | 4.950 | 30,933 | +0.02(+0.41%) |
Feb 13, 2019 | 4.990 | 5.000 | 4.830 | 4.930 | 60,440 | +0.03(+0.61%) |
Feb 12, 2019 | 4.850 | 5.008 | 4.800 | 4.900 | 72,902 | +0.04(+0.82%) |
Feb 11, 2019 | 4.760 | 4.980 | 4.720 | 4.860 | 118,635 | -0.04(-0.82%) |
Feb 08, 2019 | 4.790 | 5.030 | 4.790 | 4.900 | 72,300 | -0.19(-3.73%) |
Feb 07, 2019 | 5.090 | 5.264 | 4.700 | 5.090 | 232,039 | +0.03(+0.59%) |
Feb 06, 2019 | 4.200 | 5.250 | 4.200 | 5.060 | 228,390 | +0.82(+19.34%) |
Feb 05, 2019 | 4.360 | 4.478 | 4.200 | 4.240 | 50,995 | -0.08(-1.85%) |
Feb 04, 2019 | 4.350 | 4.450 | 4.230 | 4.320 | 63,240 | -0.03(-0.69%) |
Feb 01, 2019 | 4.290 | 4.470 | 4.240 | 4.350 | 180,000 | +0.11(+2.59%) |
Jan 31, 2019 | 4.510 | 4.550 | 4.200 | 4.240 | 104,594 | -0.26(-5.78%) |
Jan 30, 2019 | 4.660 | 4.700 | 4.400 | 4.500 | 55,624 | -0.12(-2.60%) |
Jan 29, 2019 | 4.860 | 4.920 | 4.530 | 4.620 | 64,744 | -0.25(-5.13%) |
Jan 28, 2019 | 4.900 | 5.000 | 4.630 | 4.870 | 75,603 | +0.05(+1.04%) |
Jan 25, 2019 | 4.720 | 4.830 | 4.410 | 4.820 | 131,700 | +0.14(+2.99%) |
Jan 24, 2019 | 4.350 | 4.725 | 4.350 | 4.680 | 76,457 | +0.33(+7.59%) |
Jan 23, 2019 | 4.740 | 4.900 | 4.330 | 4.350 | 251,132 | -0.27(-5.84%) |
Jan 22, 2019 | 4.930 | 4.950 | 4.610 | 4.620 | 107,863 | -0.27(-5.52%) |
Jan 18, 2019 | 5.080 | 5.150 | 4.850 | 4.890 | 157,600 | -0.15(-2.98%) |
Jan 17, 2019 | 5.150 | 5.300 | 4.950 | 5.040 | 102,531 | -0.13(-2.51%) |
Jan 16, 2019 | 5.200 | 5.400 | 5.100 | 5.170 | 73,995 | -0.03(-0.58%) |
Jan 15, 2019 | 5.270 | 5.360 | 5.150 | 5.200 | 51,336 | -0.03(-0.57%) |
Jan 14, 2019 | 5.390 | 5.500 | 5.180 | 5.230 | 66,277 | -0.16(-2.97%) |
Jan 11, 2019 | 5.310 | 5.540 | 5.250 | 5.390 | 141,200 | +0.09(+1.70%) |
Jan 10, 2019 | 5.150 | 5.360 | 5.150 | 5.300 | 83,338 | +0.12(+2.32%) |
Jan 09, 2019 | 5.260 | 5.440 | 5.030 | 5.180 | 414,125 | -0.16(-3.00%) |
Jan 08, 2019 | 5.210 | 5.473 | 5.035 | 5.340 | 141,275 | +0.18(+3.49%) |
Jan 07, 2019 | 5.000 | 5.300 | 5.000 | 5.160 | 216,541 | +0.16(+3.20%) |
Jan 04, 2019 | 5.010 | 5.100 | 4.950 | 5.000 | 109,300 | +0.02(+0.40%) |
Jan 03, 2019 | 5.020 | 5.390 | 4.870 | 4.980 | 237,223 | -0.07(-1.39%) |
Jan 02, 2019 | 5.010 | 5.210 | 4.910 | 5.050 | 110,363 | +0.02(+0.40%) |
Dec 31, 2018 | 5.410 | 5.490 | 4.960 | 5.030 | 67,700 | -0.33(-6.16%) |
Dec 28, 2018 | 5.050 | 5.490 | 5.050 | 5.360 | 53,300 | +0.34(+6.77%) |
Dec 27, 2018 | 5.070 | 5.230 | 4.880 | 5.020 | 50,660 | -0.12(-2.33%) |
Dec 26, 2018 | 5.520 | 5.590 | 5.010 | 5.140 | 160,024 | -0.31(-5.69%) |
Dec 24, 2018 | 5.440 | 5.550 | 5.230 | 5.450 | 39,900 | -0.11(-1.98%) |
Dec 21, 2018 | 5.200 | 5.590 | 5.200 | 5.560 | 187,200 | +0.43(+8.38%) |
Dec 20, 2018 | 5.300 | 5.590 | 5.110 | 5.130 | 122,972 | -0.12(-2.29%) |
Dec 19, 2018 | 5.080 | 5.610 | 5.046 | 5.250 | 75,886 | -0.06(-1.13%) |
Dec 18, 2018 | 5.500 | 5.500 | 5.220 | 5.310 | 81,448 | -0.05(-0.93%) |
Dec 17, 2018 | 5.600 | 5.660 | 5.310 | 5.360 | 54,694 | -0.21(-3.77%) |
Dec 14, 2018 | 5.550 | 5.800 | 5.500 | 5.570 | 60,500 | +0.07(+1.27%) |
Dec 13, 2018 | 5.680 | 5.910 | 5.460 | 5.500 | 72,814 | -0.15(-2.65%) |
Dec 12, 2018 | 5.750 | 5.910 | 5.500 | 5.650 | 90,079 | +0.04(+0.71%) |
Dec 11, 2018 | 5.800 | 5.800 | 5.410 | 5.610 | 95,401 | -0.08(-1.41%) |
Dec 10, 2018 | 5.730 | 5.795 | 5.500 | 5.690 | 36,344 | -0.04(-0.70%) |
Dec 07, 2018 | 5.830 | 5.840 | 5.710 | 5.730 | 67,800 | -0.15(-2.55%) |
Dec 06, 2018 | 5.510 | 6.071 | 5.510 | 5.880 | 108,723 | -0.27(-4.39%) |
Dec 04, 2018 | 6.320 | 6.620 | 6.070 | 6.150 | 50,400 | -0.25(-3.91%) |
Dec 03, 2018 | 6.320 | 6.440 | 6.160 | 6.400 | 52,224 | +0.21(+3.39%) |
Nov 30, 2018 | 6.160 | 6.210 | 5.980 | 6.190 | 33,100 | +0.06(+0.98%) |
Nov 29, 2018 | 6.160 | 6.426 | 5.900 | 6.130 | 145,478 | -0.05(-0.81%) |
Nov 28, 2018 | 6.530 | 6.540 | 6.050 | 6.180 | 121,307 | -0.22(-3.44%) |
Nov 27, 2018 | 6.380 | 6.570 | 5.710 | 6.400 | 187,149 | -0.03(-0.47%) |
Nov 26, 2018 | 6.390 | 6.470 | 6.230 | 6.430 | 108,706 | -0.34(-5.02%) |
Nov 23, 2018 | 6.500 | 7.030 | 6.500 | 6.770 | 75,100 | +0.38(+5.95%) |
Nov 21, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.02(+0.31%) | |
Nov 20, 2018 | 6.280 | 6.730 | 6.150 | 6.370 | 62,621 | +0.08(+1.27%) |
Nov 19, 2018 | 7.000 | 7.050 | 6.250 | 6.290 | 113,903 | -0.66(-9.50%) |
Nov 16, 2018 | 6.980 | 7.110 | 6.630 | 6.950 | 143,200 | -0.09(-1.28%) |
Nov 15, 2018 | 6.760 | 7.180 | 6.510 | 7.040 | 42,597 | +0.24(+3.53%) |
Nov 14, 2018 | 6.970 | 7.080 | 6.588 | 6.800 | 72,723 | -0.03(-0.44%) |
Nov 13, 2018 | 6.870 | 7.110 | 6.700 | 6.830 | 95,856 | +0.28(+4.27%) |
Nov 12, 2018 | 7.150 | 7.228 | 6.170 | 6.550 | 99,527 | -0.57(-8.01%) |
Nov 09, 2018 | 7.750 | 7.850 | 7.010 | 7.120 | 105,000 | -0.71(-9.07%) |
Nov 08, 2018 | 7.720 | 7.975 | 7.250 | 7.830 | 163,357 | +0.27(+3.57%) |
Nov 07, 2018 | 7.090 | 7.750 | 6.910 | 7.560 | 195,532 | +0.51(+7.23%) |
Nov 06, 2018 | 6.500 | 7.090 | 6.480 | 7.050 | 103,565 | +0.55(+8.46%) |
Nov 05, 2018 | 6.920 | 7.227 | 6.260 | 6.500 | 102,319 | -0.39(-5.66%) |
Nov 02, 2018 | 6.240 | 7.300 | 6.240 | 6.890 | 129,500 | +0.64(+10.24%) |
Nov 01, 2018 | 5.900 | 6.277 | 5.900 | 6.250 | 69,872 | +0.39(+6.66%) |
Oct 31, 2018 | 5.830 | 6.060 | 5.700 | 5.860 | 209,308 | +0.12(+2.09%) |
Oct 30, 2018 | 5.800 | 6.100 | 5.620 | 5.740 | 171,802 | +0.03(+0.53%) |
Oct 29, 2018 | 5.910 | 6.120 | 5.660 | 5.710 | 59,781 | -0.13(-2.23%) |
Oct 26, 2018 | 6.000 | 6.300 | 5.650 | 5.840 | 128,200 | -0.14(-2.34%) |
Oct 25, 2018 | 5.900 | 6.480 | 5.829 | 5.980 | 119,663 | +0.19(+3.28%) |
Oct 24, 2018 | 6.680 | 6.890 | 5.750 | 5.790 | 252,234 | -0.82(-12.41%) |
Oct 23, 2018 | 7.450 | 7.520 | 6.540 | 6.610 | 212,602 | -0.97(-12.80%) |
Oct 22, 2018 | 8.750 | 8.850 | 7.260 | 7.580 | 309,839 | -1.26(-14.25%) |
Oct 19, 2018 | 8.470 | 9.700 | 8.470 | 8.840 | 238,700 | +0.53(+6.38%) |
Oct 18, 2018 | 8.290 | 8.531 | 7.830 | 8.310 | 171,512 | +0.31(+3.88%) |
Oct 17, 2018 | 8.070 | 8.329 | 7.900 | 8.000 | 138,447 | -0.09(-1.11%) |
Oct 16, 2018 | 8.480 | 8.650 | 7.810 | 8.090 | 193,781 | -0.33(-3.92%) |
Oct 15, 2018 | 8.990 | 9.030 | 8.300 | 8.420 | 142,105 | -0.64(-7.06%) |
Oct 12, 2018 | 10.11 | 10.25 | 8.900 | 9.060 | 145,300 | -0.86(-8.67%) |
Oct 11, 2018 | 9.900 | 10.20 | 9.544 | 9.920 | 102,839 | -0.20(-1.98%) |
Oct 10, 2018 | 10.21 | 10.47 | 9.914 | 10.12 | 53,868 | -0.10(-0.98%) |
Oct 09, 2018 | 10.01 | 10.68 | 9.618 | 10.22 | 66,345 | +0.22(+2.20%) |
Oct 08, 2018 | 10.81 | 10.81 | 9.320 | 10.00 | 263,047 | -0.91(-8.34%) |
Oct 05, 2018 | 10.65 | 12.03 | 10.25 | 10.91 | 126,300 | +0.26(+2.44%) |
Oct 04, 2018 | 11.30 | 12.32 | 10.25 | 10.65 | 151,476 | -0.69(-6.08%) |
Oct 03, 2018 | 11.05 | 12.69 | 10.94 | 11.34 | 226,086 | +0.29(+2.62%) |
Oct 02, 2018 | 11.80 | 12.00 | 9.940 | 11.05 | 458,548 | -0.50(-4.33%) |
Oct 01, 2018 | 8.690 | 11.72 | 8.620 | 11.55 | 623,148 | +3.01(+35.25%) |
Sep 28, 2018 | 8.230 | 8.710 | 8.060 | 8.540 | 138,800 | +0.14(+1.67%) |
Sep 27, 2018 | 7.340 | 9.390 | 7.265 | 8.400 | 584,505 | +1.25(+17.48%) |
Sep 26, 2018 | 7.330 | 7.776 | 7.029 | 7.150 | 128,240 | -0.06(-0.83%) |
Sep 25, 2018 | 6.820 | 7.800 | 6.170 | 7.210 | 267,691 | +0.43(+6.34%) |
Sep 24, 2018 | 7.710 | 8.010 | 6.710 | 6.780 | 185,231 | -0.82(-10.79%) |
Sep 21, 2018 | 8.100 | 8.312 | 7.295 | 7.600 | 725,200 | -0.47(-5.82%) |
Sep 20, 2018 | 7.990 | 8.760 | 7.800 | 8.070 | 144,368 | +0.26(+3.33%) |
Sep 19, 2018 | 8.680 | 8.720 | 7.510 | 7.810 | 238,465 | -0.91(-10.44%) |
Sep 18, 2018 | 8.810 | 9.100 | 8.655 | 8.720 | 51,850 | -0.10(-1.13%) |
Sep 17, 2018 | 9.100 | 9.539 | 7.860 | 8.820 | 212,012 | -0.27(-2.97%) |
Sep 14, 2018 | 9.700 | 10.29 | 9.000 | 9.090 | 98,100 | -0.61(-6.29%) |
Sep 13, 2018 | 9.700 | 10.00 | 9.560 | 9.700 | 91,169 | +0.15(+1.57%) |
Sep 12, 2018 | 11.09 | 11.36 | 9.260 | 9.550 | 164,489 | -1.51(-13.65%) |
Sep 11, 2018 | 11.22 | 11.56 | 11.00 | 11.06 | 79,654 | -0.24(-2.12%) |
Sep 10, 2018 | 12.20 | 12.20 | 11.21 | 11.30 | 56,336 | -0.70(-5.83%) |
Sep 07, 2018 | 11.19 | 12.14 | 11.12 | 12.00 | 181,000 | +0.81(+7.24%) |
Sep 06, 2018 | 11.51 | 11.80 | 11.15 | 11.19 | 44,151 | -0.28(-2.44%) |
Sep 05, 2018 | 11.64 | 12.21 | 11.16 | 11.47 | 47,139 | -0.19(-1.63%) |
Sep 04, 2018 | 11.80 | 12.49 | 11.50 | 11.66 | 81,457 | -0.16(-1.35%) |
Aug 31, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.19(+1.63%) | |
Aug 30, 2018 | 11.58 | 11.85 | 11.50 | 11.63 | 13,173 | +0.04(+0.35%) |
Aug 29, 2018 | 12.00 | 12.00 | 11.50 | 11.59 | 19,244 | -0.41(-3.42%) |
Aug 28, 2018 | 11.96 | 12.00 | 11.75 | 12.00 | 18,966 | +0.11(+0.93%) |
Aug 27, 2018 | 12.13 | 12.13 | 11.75 | 11.89 | 16,063 | +0.07(+0.59%) |
Aug 24, 2018 | 11.98 | 12.00 | 11.69 | 11.82 | 16,200 | -0.11(-0.92%) |
Aug 23, 2018 | 12.28 | 12.30 | 11.90 | 11.93 | 26,268 | -0.22(-1.81%) |
Aug 22, 2018 | 12.11 | 12.28 | 11.90 | 12.15 | 18,113 | +0.01(+0.08%) |
Aug 21, 2018 | 12.03 | 12.24 | 11.90 | 12.14 | 33,660 | +0.14(+1.17%) |
Aug 20, 2018 | 12.01 | 12.46 | 11.79 | 12.00 | 29,609 | +0.08(+0.67%) |
Aug 17, 2018 | 12.20 | 12.40 | 11.78 | 11.92 | 25,700 | -0.23(-1.89%) |
Aug 16, 2018 | 12.24 | 12.40 | 11.78 | 12.15 | 30,844 | -0.05(-0.41%) |
Aug 15, 2018 | 11.87 | 12.20 | 11.72 | 12.20 | 31,158 | +0.25(+2.09%) |
Aug 14, 2018 | 11.59 | 12.00 | 11.48 | 11.95 | 22,890 | +0.46(+4.00%) |
Aug 13, 2018 | 12.14 | 12.22 | 11.46 | 11.49 | 50,115 | -0.60(-4.96%) |
Aug 10, 2018 | 12.12 | 12.30 | 12.00 | 12.09 | 14,100 | -0.07(-0.58%) |
Aug 09, 2018 | 12.20 | 12.25 | 12.02 | 12.16 | 24,251 | +0.01(+0.08%) |
Aug 08, 2018 | 12.04 | 12.50 | 12.00 | 12.15 | 41,934 | +0.06(+0.50%) |
Aug 07, 2018 | 11.86 | 12.56 | 11.86 | 12.09 | 14,762 | -0.07(-0.58%) |
Aug 06, 2018 | 11.35 | 13.00 | 11.20 | 12.16 | 201,676 | +0.95(+8.47%) |
Aug 03, 2018 | 11.01 | 11.60 | 10.83 | 11.21 | 61,700 | +0.14(+1.26%) |
Aug 02, 2018 | 11.14 | 11.14 | 10.63 | 11.07 | 17,451 | +0.01(+0.09%) |
Aug 01, 2018 | 11.05 | 11.16 | 10.86 | 11.06 | 18,865 | +0.01(+0.09%) |
Jul 31, 2018 | 11.28 | 11.37 | 10.84 | 11.05 | 23,162 | -0.27(-2.39%) |
Jul 30, 2018 | 11.76 | 11.83 | 11.19 | 11.32 | 28,381 | -0.50(-4.23%) |
Jul 27, 2018 | 12.32 | 12.32 | 11.50 | 11.82 | 35,700 | -0.43(-3.51%) |
Jul 26, 2018 | 12.15 | 12.34 | 11.65 | 12.25 | 55,564 | +0.09(+0.74%) |
Jul 25, 2018 | 12.45 | 12.47 | 12.00 | 12.16 | 57,479 | -0.18(-1.46%) |
Jul 24, 2018 | 11.91 | 12.60 | 11.80 | 12.34 | 251,274 | +0.60(+5.11%) |
Jul 23, 2018 | 11.19 | 12.45 | 10.60 | 11.74 | 282,289 | +0.92(+8.50%) |
Jul 20, 2018 | 11.02 | 11.46 | 10.38 | 10.82 | 87,649 | -0.18(-1.64%) |
Jul 19, 2018 | 11.14 | 11.52 | 11.00 | 11.00 | 94,054 | -0.14(-1.26%) |
Jul 18, 2018 | 10.49 | 11.52 | 10.41 | 11.14 | 69,392 | +0.61(+5.79%) |
Jul 17, 2018 | 10.99 | 11.62 | 10.21 | 10.53 | 172,944 | -0.52(-4.71%) |
Jul 16, 2018 | 11.70 | 11.90 | 10.60 | 11.05 | 163,026 | -0.70(-5.96%) |
Jul 13, 2018 | 12.04 | 12.09 | 11.20 | 11.75 | 324,361 | -0.26(-2.16%) |
Jul 12, 2018 | 12.75 | 13.00 | 11.76 | 12.01 | 234,541 | -0.69(-5.43%) |
Jul 11, 2018 | 12.21 | 13.00 | 12.07 | 12.70 | 78,479 | +0.38(+3.08%) |
Jul 10, 2018 | 13.24 | 13.28 | 12.05 | 12.32 | 95,264 | -0.89(-6.74%) |
Jul 09, 2018 | 13.40 | 13.40 | 13.13 | 13.21 | 35,369 | -0.04(-0.30%) |
Jul 06, 2018 | 13.23 | 13.51 | 13.05 | 13.25 | 27,046 | -0.15(-1.12%) |
Jul 05, 2018 | 12.72 | 13.47 | 12.31 | 13.40 | 236,660 | +1.48(+12.42%) |
Jul 03, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.21(+1.79%) | |
Jul 02, 2018 | 12.46 | 12.88 | 11.71 | 11.71 | 102,817 | -0.89(-7.06%) |
Jun 29, 2018 | 13.47 | 13.47 | 12.21 | 12.60 | 167,165 | -0.88(-6.53%) |
Jun 28, 2018 | 14.99 | 15.12 | 13.40 | 13.48 | 403,480 | -1.52(-10.13%) |