Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.980 | 6.340 | 5.930 | 6.290 | 6,893,300 | +0.31(+5.18%) |
Jun 27, 2019 | 6.280 | 6.420 | 5.850 | 5.980 | 1,011,099 | -0.32(-5.08%) |
Jun 26, 2019 | 6.090 | 6.380 | 6.010 | 6.300 | 1,105,293 | +0.27(+4.48%) |
Jun 25, 2019 | 5.870 | 6.072 | 5.700 | 6.030 | 1,065,902 | +0.17(+2.90%) |
Jun 24, 2019 | 5.760 | 6.190 | 5.730 | 5.860 | 1,245,690 | +0.34(+6.16%) |
Jun 21, 2019 | 5.980 | 5.980 | 5.310 | 5.520 | 2,680,100 | -0.46(-7.69%) |
Jun 20, 2019 | 6.110 | 6.180 | 5.920 | 5.980 | 641,393 | -0.12(-1.97%) |
Jun 19, 2019 | 6.270 | 6.460 | 6.050 | 6.100 | 644,764 | -0.14(-2.24%) |
Jun 18, 2019 | 6.400 | 6.550 | 6.160 | 6.240 | 800,294 | -0.10(-1.58%) |
Jun 17, 2019 | 6.440 | 6.630 | 6.230 | 6.340 | 741,461 | -0.09(-1.40%) |
Jun 14, 2019 | 6.610 | 6.750 | 6.200 | 6.430 | 1,519,000 | -0.22(-3.31%) |
Jun 13, 2019 | 6.180 | 6.760 | 6.068 | 6.650 | 1,393,784 | +0.50(+8.13%) |
Jun 12, 2019 | 6.290 | 6.400 | 5.945 | 6.150 | 1,130,562 | -0.15(-2.38%) |
Jun 11, 2019 | 6.200 | 6.650 | 6.090 | 6.300 | 1,818,517 | +0.19(+3.11%) |
Jun 10, 2019 | 6.030 | 6.240 | 5.950 | 6.110 | 1,072,928 | +0.07(+1.16%) |
Jun 07, 2019 | 5.850 | 6.110 | 5.665 | 6.040 | 2,278,000 | +0.36(+6.34%) |
Jun 06, 2019 | 6.330 | 6.381 | 5.560 | 5.680 | 1,542,888 | -0.64(-10.13%) |
Jun 05, 2019 | 6.690 | 6.690 | 6.010 | 6.320 | 1,343,360 | -0.33(-4.96%) |
Jun 04, 2019 | 6.550 | 6.740 | 6.500 | 6.650 | 1,144,576 | +0.11(+1.68%) |
Jun 03, 2019 | 7.000 | 7.040 | 6.500 | 6.540 | 864,214 | -0.46(-6.57%) |
May 31, 2019 | 7.340 | 7.355 | 6.790 | 7.000 | 1,913,700 | +0.26(+3.86%) |
May 30, 2019 | 6.730 | 7.000 | 6.640 | 6.740 | 937,690 | -0.05(-0.74%) |
May 29, 2019 | 7.200 | 7.200 | 6.580 | 6.790 | 1,275,673 | -0.29(-4.10%) |
May 28, 2019 | 7.340 | 7.445 | 7.000 | 7.080 | 1,355,060 | -0.04(-0.56%) |
May 24, 2019 | 7.360 | 7.590 | 6.890 | 7.120 | 1,191,300 | -0.21(-2.86%) |
May 23, 2019 | 7.100 | 7.440 | 6.990 | 7.330 | 1,573,028 | +0.15(+2.09%) |
May 22, 2019 | 6.970 | 7.350 | 6.860 | 7.180 | 1,208,949 | +0.33(+4.82%) |
May 21, 2019 | 7.060 | 7.100 | 6.750 | 6.850 | 1,226,101 | -0.16(-2.28%) |
May 20, 2019 | 7.400 | 7.450 | 6.990 | 7.010 | 1,485,604 | -0.44(-5.91%) |
May 17, 2019 | 7.530 | 8.220 | 7.430 | 7.450 | 3,439,900 | -0.36(-4.61%) |
May 16, 2019 | 8.120 | 8.260 | 7.250 | 7.810 | 1,604,241 | -0.33(-4.05%) |
May 15, 2019 | 8.280 | 8.360 | 7.920 | 8.140 | 627,647 | -0.22(-2.63%) |
May 14, 2019 | 8.980 | 9.010 | 8.210 | 8.360 | 1,334,418 | -0.60(-6.70%) |
May 13, 2019 | 9.030 | 9.080 | 8.740 | 8.960 | 850,728 | -0.25(-2.71%) |
May 10, 2019 | 8.980 | 9.250 | 8.900 | 9.210 | 410,400 | +0.16(+1.77%) |
May 09, 2019 | 9.460 | 9.900 | 8.402 | 9.050 | 1,297,996 | -0.03(-0.33%) |
May 08, 2019 | 8.920 | 9.370 | 8.830 | 9.080 | 588,213 | +0.14(+1.57%) |
May 07, 2019 | 9.120 | 9.170 | 8.750 | 8.940 | 562,250 | -0.27(-2.93%) |
May 06, 2019 | 9.020 | 9.280 | 8.950 | 9.210 | 250,864 | +0.00(+0.00%) |
May 03, 2019 | 9.000 | 9.350 | 8.900 | 9.210 | 394,200 | +0.25(+2.79%) |
May 02, 2019 | 9.520 | 9.590 | 8.810 | 8.960 | 626,368 | -0.56(-5.88%) |
May 01, 2019 | 9.780 | 9.900 | 9.250 | 9.520 | 738,071 | -0.24(-2.46%) |
Apr 30, 2019 | 10.32 | 10.43 | 9.700 | 9.760 | 585,244 | -0.59(-5.70%) |
Apr 29, 2019 | 10.58 | 10.70 | 10.30 | 10.35 | 245,834 | -0.20(-1.90%) |
Apr 26, 2019 | 10.80 | 10.92 | 10.44 | 10.55 | 351,500 | -0.24(-2.22%) |
Apr 25, 2019 | 10.56 | 11.00 | 10.50 | 10.79 | 467,215 | +0.20(+1.89%) |
Apr 24, 2019 | 10.98 | 11.04 | 10.47 | 10.59 | 357,767 | -0.37(-3.38%) |
Apr 23, 2019 | 10.96 | 11.09 | 10.73 | 10.96 | 627,823 | +0.01(+0.09%) |
Apr 22, 2019 | 10.94 | 11.03 | 10.59 | 10.95 | 474,469 | -0.05(-0.45%) |
Apr 18, 2019 | 11.10 | 11.10 | 10.08 | 11.00 | 2,378,700 | -0.20(-1.79%) |
Apr 17, 2019 | 11.14 | 11.34 | 10.99 | 11.20 | 273,143 | +0.13(+1.17%) |
Apr 16, 2019 | 11.00 | 11.12 | 10.87 | 11.07 | 364,889 | +0.07(+0.64%) |
Apr 15, 2019 | 11.18 | 11.20 | 10.97 | 11.00 | 189,540 | -0.20(-1.79%) |
Apr 12, 2019 | 11.18 | 11.29 | 10.78 | 11.20 | 276,400 | +0.09(+0.81%) |
Apr 11, 2019 | 11.38 | 11.38 | 11.10 | 11.11 | 375,851 | -0.29(-2.54%) |
Apr 10, 2019 | 11.50 | 11.91 | 11.37 | 11.40 | 318,053 | -0.09(-0.78%) |
Apr 09, 2019 | 11.72 | 11.79 | 11.31 | 11.49 | 561,838 | -0.32(-2.71%) |
Apr 08, 2019 | 11.98 | 12.37 | 11.65 | 11.81 | 238,590 | -0.18(-1.50%) |
Apr 05, 2019 | 12.44 | 12.56 | 11.85 | 11.99 | 360,200 | -0.46(-3.69%) |
Apr 04, 2019 | 12.56 | 12.78 | 12.40 | 12.45 | 232,263 | -0.11(-0.88%) |
Apr 03, 2019 | 12.30 | 12.80 | 12.29 | 12.56 | 292,333 | +0.31(+2.53%) |
Apr 02, 2019 | 12.54 | 12.90 | 12.23 | 12.25 | 414,323 | -0.30(-2.39%) |
Apr 01, 2019 | 12.36 | 12.82 | 12.30 | 12.55 | 502,556 | +0.26(+2.12%) |
Mar 29, 2019 | 12.02 | 12.37 | 11.99 | 12.29 | 836,900 | +0.30(+2.50%) |
Mar 28, 2019 | 11.90 | 12.27 | 11.80 | 11.99 | 689,450 | +0.06(+0.50%) |
Mar 27, 2019 | 12.11 | 12.24 | 11.57 | 11.93 | 725,816 | -0.19(-1.57%) |
Mar 26, 2019 | 12.62 | 12.74 | 12.06 | 12.12 | 474,459 | -0.43(-3.43%) |
Mar 25, 2019 | 12.30 | 12.64 | 12.28 | 12.55 | 353,341 | +0.22(+1.78%) |
Mar 22, 2019 | 12.69 | 12.99 | 11.88 | 12.33 | 776,300 | -0.46(-3.60%) |
Mar 21, 2019 | 12.63 | 13.11 | 12.63 | 12.79 | 376,891 | +0.00(+0.00%) |
Mar 20, 2019 | 13.45 | 13.63 | 12.31 | 12.79 | 1,315,282 | -1.07(-7.72%) |
Mar 19, 2019 | 13.84 | 14.24 | 13.62 | 13.86 | 692,751 | +0.05(+0.36%) |
Mar 18, 2019 | 14.05 | 14.05 | 13.57 | 13.81 | 636,523 | -0.05(-0.36%) |
Mar 15, 2019 | 14.25 | 14.25 | 13.61 | 13.86 | 2,773,300 | -0.09(-0.65%) |
Mar 14, 2019 | 14.51 | 14.77 | 13.88 | 13.95 | 1,839,157 | -0.20(-1.41%) |
Mar 13, 2019 | 13.50 | 14.15 | 13.47 | 14.15 | 1,094,368 | +0.65(+4.81%) |
Mar 12, 2019 | 12.73 | 13.52 | 12.56 | 13.50 | 693,683 | +0.75(+5.88%) |
Mar 11, 2019 | 11.28 | 13.26 | 11.28 | 12.75 | 1,650,630 | +1.57(+14.04%) |
Mar 08, 2019 | 10.60 | 11.33 | 10.60 | 11.18 | 1,808,100 | +0.16(+1.45%) |
Mar 07, 2019 | 11.43 | 11.55 | 10.96 | 11.02 | 236,339 | -0.41(-3.59%) |
Mar 06, 2019 | 11.14 | 11.50 | 11.06 | 11.43 | 274,378 | +0.34(+3.07%) |
Mar 05, 2019 | 10.98 | 11.25 | 10.80 | 11.09 | 214,667 | +0.12(+1.09%) |
Mar 04, 2019 | 10.83 | 11.30 | 10.83 | 10.97 | 446,903 | +0.18(+1.67%) |
Mar 01, 2019 | 10.74 | 10.81 | 10.48 | 10.79 | 125,400 | +0.13(+1.22%) |
Feb 28, 2019 | 10.63 | 10.72 | 10.54 | 10.66 | 162,362 | -0.01(-0.09%) |
Feb 27, 2019 | 10.44 | 10.72 | 10.29 | 10.67 | 150,647 | +0.19(+1.81%) |
Feb 26, 2019 | 10.92 | 10.99 | 10.01 | 10.48 | 380,264 | -0.51(-4.64%) |
Feb 25, 2019 | 11.04 | 11.14 | 10.55 | 10.99 | 334,312 | -0.10(-0.90%) |
Feb 22, 2019 | 10.98 | 11.33 | 10.78 | 11.09 | 261,000 | +0.10(+0.91%) |
Feb 21, 2019 | 11.49 | 11.55 | 10.74 | 10.99 | 337,042 | -0.51(-4.43%) |
Feb 20, 2019 | 11.54 | 11.65 | 11.40 | 11.50 | 144,337 | -0.04(-0.35%) |
Feb 19, 2019 | 11.79 | 11.87 | 11.50 | 11.54 | 114,297 | -0.26(-2.20%) |
Feb 15, 2019 | 12.05 | 12.10 | 11.75 | 11.80 | 119,800 | -0.25(-2.07%) |
Feb 14, 2019 | 12.04 | 12.28 | 11.99 | 12.05 | 118,923 | -0.06(-0.50%) |
Feb 13, 2019 | 11.96 | 12.22 | 11.83 | 12.11 | 123,636 | +0.23(+1.94%) |
Feb 12, 2019 | 12.19 | 12.28 | 11.81 | 11.88 | 180,942 | -0.18(-1.49%) |
Feb 11, 2019 | 12.11 | 12.37 | 12.01 | 12.06 | 210,467 | -0.14(-1.15%) |
Feb 08, 2019 | 11.70 | 12.29 | 11.70 | 12.20 | 506,600 | +0.51(+4.36%) |
Feb 07, 2019 | 12.10 | 12.14 | 11.37 | 11.69 | 402,725 | -0.71(-5.73%) |
Feb 06, 2019 | 11.85 | 12.49 | 11.81 | 12.40 | 346,176 | +0.57(+4.82%) |
Feb 05, 2019 | 12.12 | 12.18 | 11.61 | 11.83 | 194,411 | -0.29(-2.39%) |
Feb 04, 2019 | 12.25 | 12.36 | 12.07 | 12.12 | 83,377 | -0.08(-0.66%) |
Feb 01, 2019 | 12.20 | 12.35 | 11.95 | 12.20 | 250,100 | -0.05(-0.41%) |
Jan 31, 2019 | 12.15 | 12.31 | 12.05 | 12.25 | 237,946 | +0.10(+0.82%) |
Jan 30, 2019 | 12.10 | 12.26 | 12.02 | 12.15 | 198,870 | +0.05(+0.41%) |
Jan 29, 2019 | 11.95 | 12.41 | 11.75 | 12.10 | 374,558 | +0.20(+1.68%) |
Jan 28, 2019 | 12.30 | 12.34 | 11.69 | 11.90 | 380,098 | -0.40(-3.25%) |
Jan 25, 2019 | 12.05 | 12.45 | 12.00 | 12.30 | 419,700 | +0.25(+2.07%) |
Jan 24, 2019 | 12.00 | 12.17 | 11.94 | 12.05 | 306,108 | +0.08(+0.67%) |
Jan 23, 2019 | 11.85 | 12.24 | 11.85 | 11.97 | 176,718 | +0.17(+1.44%) |
Jan 22, 2019 | 12.10 | 12.10 | 11.61 | 11.80 | 70,750 | -0.29(-2.40%) |
Jan 18, 2019 | 12.12 | 12.18 | 11.88 | 12.09 | 206,600 | +0.14(+1.17%) |
Jan 17, 2019 | 11.74 | 12.19 | 11.74 | 11.95 | 201,416 | +0.20(+1.70%) |
Jan 16, 2019 | 11.75 | 11.90 | 11.63 | 11.75 | 349,075 | +0.00(+0.00%) |
Jan 15, 2019 | 11.70 | 11.76 | 11.62 | 11.75 | 227,625 | +0.10(+0.86%) |
Jan 14, 2019 | 11.60 | 11.67 | 11.55 | 11.65 | 55,917 | -0.09(-0.77%) |
Jan 11, 2019 | 11.75 | 11.75 | 11.49 | 11.74 | 56,800 | +0.04(+0.34%) |
Jan 10, 2019 | 11.74 | 11.75 | 11.36 | 11.70 | 99,739 | -0.04(-0.34%) |
Jan 09, 2019 | 11.69 | 12.00 | 11.57 | 11.74 | 84,883 | +0.05(+0.43%) |
Jan 08, 2019 | 11.83 | 12.00 | 11.22 | 11.69 | 154,415 | -0.18(-1.52%) |
Jan 07, 2019 | 11.40 | 11.99 | 10.91 | 11.87 | 65,197 | +0.47(+4.12%) |
Jan 04, 2019 | 11.22 | 11.40 | 11.00 | 11.40 | 101,000 | +0.26(+2.33%) |
Jan 03, 2019 | 10.62 | 11.50 | 10.62 | 11.14 | 48,385 | +0.31(+2.86%) |
Jan 02, 2019 | 10.95 | 11.08 | 10.71 | 10.83 | 34,339 | -0.32(-2.87%) |
Dec 31, 2018 | 10.78 | 11.16 | 10.35 | 11.15 | 221,500 | +0.63(+5.99%) |
Dec 28, 2018 | 10.71 | 10.77 | 10.50 | 10.52 | 42,900 | -0.18(-1.68%) |
Dec 27, 2018 | 11.08 | 11.08 | 10.59 | 10.70 | 85,502 | -0.44(-3.95%) |
Dec 26, 2018 | 10.35 | 11.16 | 10.35 | 11.14 | 87,772 | +0.79(+7.63%) |
Dec 24, 2018 | 10.49 | 10.57 | 10.27 | 10.35 | 37,400 | -0.20(-1.90%) |
Dec 21, 2018 | 10.21 | 10.79 | 10.18 | 10.55 | 113,700 | +0.35(+3.43%) |
Dec 20, 2018 | 10.24 | 10.92 | 10.15 | 10.20 | 133,327 | -0.08(-0.78%) |
Dec 19, 2018 | 11.07 | 11.45 | 10.15 | 10.28 | 250,874 | -0.86(-7.72%) |
Dec 18, 2018 | 11.21 | 11.54 | 10.96 | 11.14 | 201,713 | +0.00(+0.00%) |
Dec 17, 2018 | 10.86 | 11.89 | 10.85 | 11.14 | 179,218 | +0.10(+0.86%) |
Dec 14, 2018 | 11.24 | 11.26 | 10.93 | 11.04 | 146,000 | -0.19(-1.65%) |
Dec 13, 2018 | 11.88 | 12.14 | 11.02 | 11.23 | 247,269 | -0.27(-2.35%) |
Dec 12, 2018 | 12.00 | 12.00 | 11.28 | 11.50 | 572,864 | +0.24(+2.13%) |
Dec 11, 2018 | 11.74 | 11.74 | 11.25 | 11.26 | 46,367 | -0.24(-2.09%) |
Dec 10, 2018 | 11.36 | 12.06 | 11.36 | 11.50 | 110,167 | +0.07(+0.61%) |
Dec 07, 2018 | 11.64 | 11.74 | 11.15 | 11.43 | 96,900 | -0.17(-1.47%) |
Dec 06, 2018 | 11.50 | 11.74 | 11.26 | 11.60 | 131,595 | -0.08(-0.68%) |
Dec 04, 2018 | 12.04 | 12.50 | 11.50 | 11.68 | 138,100 | -0.32(-2.67%) |
Dec 03, 2018 | 12.00 | 12.50 | 11.78 | 12.00 | 290,498 | +0.46(+3.99%) |
Nov 30, 2018 | 11.75 | 11.79 | 11.50 | 11.54 | 121,500 | -0.09(-0.77%) |
Nov 29, 2018 | 11.50 | 12.00 | 11.50 | 11.63 | 270,083 | +0.21(+1.84%) |
Nov 28, 2018 | 11.02 | 11.50 | 10.85 | 11.42 | 515,357 | +0.82(+7.74%) |
Nov 27, 2018 | 11.05 | 11.05 | 10.55 | 10.60 | 151,851 | -0.22(-2.03%) |
Nov 26, 2018 | 11.08 | 11.30 | 10.69 | 10.82 | 39,181 | +0.27(+2.56%) |
Nov 23, 2018 | 10.95 | 11.00 | 9.990 | 10.55 | 47,900 | -0.45(-4.09%) |
Nov 21, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.25(-2.22%) | |
Nov 20, 2018 | 11.80 | 11.80 | 11.24 | 11.25 | 267,355 | -0.63(-5.30%) |
Nov 19, 2018 | 12.75 | 13.00 | 11.81 | 11.88 | 114,308 | +0.07(+0.59%) |