Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.520 | 4.620 | 4.310 | 4.410 | 135,900 | -0.10(-2.22%) |
Aug 29, 2019 | 4.470 | 4.640 | 4.470 | 4.510 | 113,450 | +0.10(+2.27%) |
Aug 28, 2019 | 4.390 | 4.565 | 4.330 | 4.410 | 218,585 | +0.00(+0.00%) |
Aug 27, 2019 | 4.730 | 4.740 | 4.400 | 4.410 | 150,936 | -0.26(-5.57%) |
Aug 26, 2019 | 4.790 | 4.790 | 4.530 | 4.670 | 62,026 | -0.04(-0.85%) |
Aug 23, 2019 | 4.950 | 5.120 | 4.640 | 4.710 | 121,000 | -0.27(-5.42%) |
Aug 22, 2019 | 5.140 | 5.140 | 4.980 | 4.980 | 33,163 | -0.13(-2.54%) |
Aug 21, 2019 | 5.050 | 5.220 | 4.995 | 5.110 | 56,402 | +0.01(+0.20%) |
Aug 20, 2019 | 4.970 | 5.120 | 4.940 | 5.100 | 43,759 | +0.10(+2.00%) |
Aug 19, 2019 | 4.980 | 5.130 | 4.850 | 5.000 | 71,789 | +0.14(+2.88%) |
Aug 16, 2019 | 4.950 | 5.050 | 4.750 | 4.860 | 236,100 | -0.04(-0.82%) |
Aug 15, 2019 | 5.310 | 5.380 | 4.835 | 4.900 | 192,693 | -0.40(-7.55%) |
Aug 14, 2019 | 5.300 | 5.430 | 5.190 | 5.300 | 101,339 | -0.10(-1.85%) |
Aug 13, 2019 | 5.180 | 5.420 | 5.130 | 5.400 | 58,966 | +0.19(+3.65%) |
Aug 12, 2019 | 5.170 | 5.250 | 5.050 | 5.210 | 70,372 | +0.00(+0.00%) |
Aug 09, 2019 | 5.370 | 5.460 | 5.150 | 5.210 | 224,500 | -0.19(-3.52%) |
Aug 08, 2019 | 6.000 | 6.000 | 5.204 | 5.400 | 194,796 | -0.04(-0.74%) |
Aug 07, 2019 | 5.270 | 5.460 | 5.230 | 5.440 | 94,487 | +0.14(+2.64%) |
Aug 06, 2019 | 5.180 | 5.320 | 5.050 | 5.300 | 439,509 | +0.14(+2.71%) |
Aug 05, 2019 | 5.340 | 5.400 | 5.010 | 5.160 | 133,301 | -0.28(-5.15%) |
Aug 02, 2019 | 5.460 | 5.510 | 5.340 | 5.440 | 111,400 | -0.05(-0.91%) |
Aug 01, 2019 | 5.470 | 5.620 | 5.420 | 5.490 | 233,114 | +0.01(+0.18%) |
Jul 31, 2019 | 5.520 | 5.640 | 5.360 | 5.480 | 159,234 | -0.01(-0.18%) |
Jul 30, 2019 | 5.240 | 5.520 | 5.200 | 5.490 | 112,891 | +0.21(+3.98%) |
Jul 29, 2019 | 5.340 | 5.390 | 5.150 | 5.280 | 104,510 | -0.07(-1.31%) |
Jul 26, 2019 | 5.320 | 5.380 | 5.220 | 5.350 | 103,300 | +0.07(+1.33%) |
Jul 25, 2019 | 5.440 | 5.440 | 5.220 | 5.280 | 61,823 | -0.15(-2.76%) |
Jul 24, 2019 | 5.450 | 5.550 | 5.320 | 5.430 | 110,259 | -0.07(-1.27%) |
Jul 23, 2019 | 5.300 | 5.550 | 5.230 | 5.500 | 138,432 | +0.22(+4.17%) |
Jul 22, 2019 | 5.270 | 5.360 | 5.080 | 5.280 | 290,742 | +0.01(+0.19%) |
Jul 19, 2019 | 5.400 | 5.500 | 5.240 | 5.270 | 332,200 | -0.14(-2.59%) |
Jul 18, 2019 | 5.470 | 5.610 | 5.390 | 5.410 | 184,488 | -0.07(-1.28%) |
Jul 17, 2019 | 5.670 | 5.710 | 5.390 | 5.480 | 306,622 | -0.23(-4.03%) |
Jul 16, 2019 | 5.700 | 5.780 | 5.620 | 5.710 | 113,442 | +0.03(+0.53%) |
Jul 15, 2019 | 5.570 | 5.810 | 5.570 | 5.680 | 179,148 | +0.08(+1.43%) |
Jul 12, 2019 | 5.690 | 5.780 | 5.540 | 5.600 | 163,900 | -0.13(-2.27%) |
Jul 11, 2019 | 6.000 | 6.030 | 5.710 | 5.730 | 135,079 | -0.26(-4.34%) |
Jul 10, 2019 | 6.010 | 6.080 | 5.890 | 5.990 | 90,730 | -0.03(-0.50%) |
Jul 09, 2019 | 5.860 | 6.060 | 5.860 | 6.020 | 147,103 | +0.08(+1.35%) |
Jul 08, 2019 | 5.960 | 5.960 | 5.740 | 5.940 | 165,481 | -0.02(-0.34%) |
Jul 05, 2019 | 5.970 | 6.090 | 5.820 | 5.960 | 102,400 | -0.05(-0.83%) |
Jul 03, 2019 | 6.040 | 6.100 | 5.860 | 6.010 | 97,200 | -0.02(-0.33%) |
Jul 02, 2019 | 6.110 | 6.145 | 5.960 | 6.030 | 102,760 | -0.04(-0.66%) |
Jul 01, 2019 | 6.140 | 6.190 | 5.910 | 6.070 | 162,288 | +0.07(+1.17%) |
Jun 28, 2019 | 6.180 | 6.270 | 5.920 | 6.000 | 751,500 | -0.16(-2.60%) |
Jun 27, 2019 | 6.240 | 6.370 | 6.120 | 6.160 | 231,966 | -0.07(-1.12%) |
Jun 26, 2019 | 6.270 | 6.500 | 6.090 | 6.230 | 495,024 | +0.02(+0.32%) |
Jun 25, 2019 | 5.200 | 6.240 | 4.990 | 6.210 | 3,732,843 | -1.66(-21.09%) |
Jun 24, 2019 | 7.450 | 7.870 | 7.030 | 7.870 | 222,462 | +0.45(+6.06%) |
Jun 21, 2019 | 6.930 | 7.590 | 6.910 | 7.420 | 337,600 | +0.42(+6.00%) |
Jun 20, 2019 | 7.150 | 7.334 | 6.870 | 7.000 | 169,504 | -0.07(-0.99%) |
Jun 19, 2019 | 6.890 | 7.220 | 6.890 | 7.070 | 256,421 | +0.23(+3.36%) |
Jun 18, 2019 | 6.710 | 7.080 | 6.650 | 6.840 | 335,851 | +0.18(+2.70%) |
Jun 17, 2019 | 6.550 | 6.810 | 6.540 | 6.660 | 214,261 | +0.12(+1.83%) |
Jun 14, 2019 | 6.720 | 6.780 | 6.343 | 6.540 | 482,400 | -0.21(-3.11%) |
Jun 13, 2019 | 6.700 | 6.780 | 6.560 | 6.750 | 259,401 | +0.12(+1.81%) |
Jun 12, 2019 | 6.680 | 6.840 | 6.540 | 6.630 | 155,680 | -0.04(-0.60%) |
Jun 11, 2019 | 6.920 | 6.920 | 6.580 | 6.670 | 90,181 | -0.21(-3.05%) |
Jun 10, 2019 | 6.840 | 6.990 | 6.830 | 6.880 | 134,850 | +0.05(+0.73%) |
Jun 07, 2019 | 6.710 | 6.873 | 6.500 | 6.830 | 211,400 | +0.12(+1.79%) |
Jun 06, 2019 | 6.910 | 6.960 | 6.570 | 6.710 | 185,263 | -0.15(-2.19%) |
Jun 05, 2019 | 7.120 | 7.170 | 6.770 | 6.860 | 103,872 | -0.20(-2.83%) |
Jun 04, 2019 | 6.820 | 7.090 | 6.730 | 7.060 | 256,595 | +0.34(+5.06%) |
Jun 03, 2019 | 6.960 | 7.080 | 6.680 | 6.720 | 157,163 | -0.25(-3.59%) |
May 31, 2019 | 6.860 | 7.023 | 6.760 | 6.970 | 105,100 | -0.02(-0.29%) |
May 30, 2019 | 7.060 | 7.220 | 6.920 | 6.990 | 140,669 | -0.09(-1.27%) |
May 29, 2019 | 7.120 | 7.170 | 6.980 | 7.080 | 226,236 | -0.08(-1.12%) |
May 28, 2019 | 7.330 | 7.370 | 7.120 | 7.160 | 131,754 | -0.17(-2.32%) |
May 24, 2019 | 7.150 | 7.410 | 7.115 | 7.330 | 141,900 | +0.20(+2.81%) |
May 23, 2019 | 7.180 | 7.210 | 7.020 | 7.130 | 124,419 | -0.15(-2.06%) |
May 22, 2019 | 7.280 | 7.470 | 7.120 | 7.280 | 150,012 | -0.03(-0.41%) |
May 21, 2019 | 7.200 | 7.430 | 7.120 | 7.310 | 165,033 | +0.19(+2.67%) |
May 20, 2019 | 7.190 | 7.240 | 7.100 | 7.120 | 155,081 | -0.18(-2.47%) |
May 17, 2019 | 7.260 | 7.470 | 7.240 | 7.300 | 136,100 | -0.06(-0.82%) |
May 16, 2019 | 7.420 | 7.545 | 7.210 | 7.360 | 325,657 | -0.06(-0.81%) |
May 15, 2019 | 7.350 | 7.500 | 7.180 | 7.420 | 173,577 | +0.00(+0.00%) |
May 14, 2019 | 7.500 | 7.710 | 7.400 | 7.420 | 170,965 | -0.01(-0.13%) |
May 13, 2019 | 7.600 | 7.710 | 7.350 | 7.430 | 237,064 | -0.32(-4.13%) |
May 10, 2019 | 7.900 | 7.930 | 7.650 | 7.750 | 262,100 | -0.28(-3.49%) |
May 09, 2019 | 7.760 | 8.140 | 7.750 | 8.030 | 208,273 | +0.05(+0.63%) |
May 08, 2019 | 8.100 | 8.220 | 7.960 | 7.980 | 93,127 | -0.13(-1.60%) |
May 07, 2019 | 8.190 | 8.330 | 8.020 | 8.110 | 110,873 | -0.17(-2.05%) |
May 06, 2019 | 7.960 | 8.350 | 7.940 | 8.280 | 111,121 | +0.18(+2.22%) |
May 03, 2019 | 7.940 | 8.110 | 7.795 | 8.100 | 137,500 | +0.09(+1.19%) |
May 02, 2019 | 7.990 | 8.147 | 7.840 | 8.005 | 191,146 | -0.02(-0.31%) |
May 01, 2019 | 8.310 | 8.350 | 8.000 | 8.030 | 185,110 | -0.24(-2.90%) |
Apr 30, 2019 | 8.310 | 8.420 | 8.160 | 8.270 | 168,347 | -0.04(-0.42%) |
Apr 29, 2019 | 8.340 | 8.470 | 8.190 | 8.305 | 219,073 | +0.00(+0.06%) |
Apr 26, 2019 | 8.140 | 8.310 | 8.070 | 8.300 | 165,800 | +0.16(+1.97%) |
Apr 25, 2019 | 8.080 | 8.290 | 7.990 | 8.140 | 202,180 | +0.04(+0.49%) |
Apr 24, 2019 | 8.180 | 8.310 | 7.970 | 8.100 | 180,671 | -0.10(-1.22%) |
Apr 23, 2019 | 7.710 | 8.235 | 7.700 | 8.200 | 242,679 | +0.49(+6.36%) |
Apr 22, 2019 | 7.690 | 7.810 | 7.650 | 7.710 | 198,403 | -0.05(-0.64%) |
Apr 18, 2019 | 7.690 | 7.820 | 7.543 | 7.760 | 259,000 | +0.07(+0.91%) |
Apr 17, 2019 | 7.890 | 7.960 | 7.460 | 7.690 | 535,285 | -0.17(-2.16%) |
Apr 16, 2019 | 8.100 | 8.110 | 7.850 | 7.860 | 360,411 | -0.19(-2.36%) |
Apr 15, 2019 | 8.120 | 8.170 | 7.960 | 8.050 | 253,841 | -0.13(-1.59%) |
Apr 12, 2019 | 8.420 | 8.450 | 8.160 | 8.180 | 249,500 | -0.14(-1.68%) |
Apr 11, 2019 | 8.560 | 8.600 | 8.250 | 8.320 | 286,465 | -0.24(-2.80%) |
Apr 10, 2019 | 8.510 | 8.790 | 8.370 | 8.560 | 296,214 | +0.24(+2.88%) |
Apr 09, 2019 | 8.620 | 8.650 | 8.320 | 8.320 | 294,947 | -0.31(-3.59%) |
Apr 08, 2019 | 8.990 | 9.050 | 8.530 | 8.630 | 256,540 | -0.37(-4.11%) |
Apr 05, 2019 | 8.780 | 9.070 | 8.690 | 9.000 | 248,800 | +0.24(+2.74%) |
Apr 04, 2019 | 8.750 | 8.980 | 8.600 | 8.760 | 248,679 | +0.02(+0.23%) |
Apr 03, 2019 | 8.600 | 9.110 | 8.340 | 8.740 | 466,396 | +0.14(+1.63%) |
Apr 02, 2019 | 8.680 | 8.800 | 8.510 | 8.600 | 391,804 | -0.08(-0.92%) |
Apr 01, 2019 | 9.040 | 9.217 | 8.620 | 8.680 | 478,624 | -0.35(-3.88%) |
Mar 29, 2019 | 9.380 | 9.525 | 8.890 | 9.030 | 606,600 | -0.25(-2.69%) |
Mar 28, 2019 | 9.340 | 9.720 | 8.610 | 9.280 | 1,313,630 | -0.09(-0.96%) |
Mar 27, 2019 | 9.490 | 9.630 | 9.020 | 9.370 | 2,182,966 | -0.34(-3.50%) |
Mar 26, 2019 | 12.20 | 12.79 | 9.350 | 9.710 | 21,765,656 | +2.57(+35.99%) |
Mar 25, 2019 | 7.470 | 7.620 | 6.810 | 7.140 | 349,404 | -0.31(-4.16%) |
Mar 22, 2019 | 7.770 | 7.951 | 7.050 | 7.450 | 424,900 | -0.46(-5.82%) |
Mar 21, 2019 | 8.120 | 8.380 | 7.880 | 7.910 | 144,852 | -0.26(-3.18%) |
Mar 20, 2019 | 8.350 | 8.350 | 8.020 | 8.170 | 326,626 | -0.16(-1.92%) |
Mar 19, 2019 | 8.260 | 8.600 | 8.245 | 8.330 | 161,960 | +0.07(+0.85%) |
Mar 18, 2019 | 8.360 | 8.620 | 8.210 | 8.260 | 196,941 | -0.10(-1.20%) |
Mar 15, 2019 | 8.710 | 8.900 | 8.280 | 8.360 | 390,100 | -0.36(-4.13%) |
Mar 14, 2019 | 9.400 | 9.460 | 8.610 | 8.720 | 380,383 | -0.68(-7.23%) |
Mar 13, 2019 | 9.000 | 9.505 | 8.910 | 9.400 | 520,005 | +0.49(+5.50%) |
Mar 12, 2019 | 8.060 | 9.000 | 7.970 | 8.910 | 405,252 | +0.91(+11.38%) |
Mar 11, 2019 | 7.550 | 8.110 | 7.491 | 8.000 | 320,233 | +0.47(+6.24%) |
Mar 08, 2019 | 7.680 | 7.680 | 7.050 | 7.530 | 471,900 | -0.29(-3.71%) |
Mar 07, 2019 | 7.520 | 7.940 | 7.340 | 7.820 | 311,058 | +0.29(+3.85%) |
Mar 06, 2019 | 8.070 | 8.180 | 7.340 | 7.530 | 395,404 | -0.52(-6.46%) |
Mar 05, 2019 | 8.010 | 8.350 | 7.900 | 8.050 | 190,443 | +0.05(+0.63%) |
Mar 04, 2019 | 8.370 | 8.640 | 7.860 | 8.000 | 214,080 | -0.28(-3.38%) |
Mar 01, 2019 | 8.140 | 8.530 | 7.820 | 8.280 | 158,400 | +0.20(+2.48%) |
Feb 28, 2019 | 8.090 | 8.290 | 7.610 | 8.080 | 284,432 | +0.04(+0.50%) |
Feb 27, 2019 | 7.600 | 8.320 | 7.600 | 8.040 | 238,925 | +0.47(+6.21%) |
Feb 26, 2019 | 7.600 | 7.750 | 7.460 | 7.570 | 573,807 | -0.07(-0.92%) |
Feb 25, 2019 | 7.800 | 8.070 | 7.590 | 7.640 | 291,670 | -0.17(-2.18%) |
Feb 22, 2019 | 8.030 | 8.220 | 7.800 | 7.810 | 157,600 | -0.15(-1.88%) |
Feb 21, 2019 | 7.750 | 8.500 | 7.580 | 7.960 | 240,736 | +0.21(+2.71%) |
Feb 20, 2019 | 7.670 | 7.780 | 7.500 | 7.750 | 459,077 | +0.13(+1.71%) |
Feb 19, 2019 | 7.740 | 7.855 | 7.500 | 7.620 | 264,756 | -0.14(-1.80%) |
Feb 15, 2019 | 8.020 | 8.020 | 7.500 | 7.760 | 333,800 | -0.21(-2.63%) |
Feb 14, 2019 | 8.280 | 8.540 | 7.860 | 7.970 | 218,594 | -0.30(-3.63%) |
Feb 13, 2019 | 8.370 | 8.577 | 8.120 | 8.270 | 200,439 | -0.08(-0.96%) |
Feb 12, 2019 | 8.100 | 8.490 | 8.080 | 8.350 | 261,647 | +0.31(+3.86%) |
Feb 11, 2019 | 8.000 | 8.210 | 7.840 | 8.040 | 404,232 | +0.12(+1.52%) |
Feb 08, 2019 | 8.280 | 8.400 | 7.700 | 7.920 | 324,400 | -0.37(-4.46%) |
Feb 07, 2019 | 8.580 | 8.700 | 8.200 | 8.290 | 110,598 | -0.36(-4.16%) |
Feb 06, 2019 | 8.710 | 8.710 | 8.410 | 8.650 | 143,429 | -0.09(-1.03%) |
Feb 05, 2019 | 8.990 | 9.095 | 8.580 | 8.740 | 124,774 | -0.19(-2.13%) |
Feb 04, 2019 | 8.980 | 9.020 | 8.840 | 8.930 | 47,445 | -0.07(-0.78%) |
Feb 01, 2019 | 8.800 | 9.105 | 8.520 | 9.000 | 164,600 | +0.19(+2.16%) |
Jan 31, 2019 | 8.760 | 9.280 | 8.720 | 8.810 | 159,983 | -0.02(-0.23%) |
Jan 30, 2019 | 8.500 | 8.860 | 8.260 | 8.830 | 148,911 | +0.37(+4.37%) |
Jan 29, 2019 | 8.370 | 8.660 | 8.020 | 8.460 | 208,480 | +0.11(+1.32%) |
Jan 28, 2019 | 8.600 | 8.710 | 8.340 | 8.350 | 130,439 | -0.31(-3.58%) |
Jan 25, 2019 | 8.530 | 8.735 | 8.411 | 8.660 | 91,200 | +0.13(+1.52%) |
Jan 24, 2019 | 8.530 | 8.740 | 8.250 | 8.530 | 101,549 | +0.02(+0.24%) |
Jan 23, 2019 | 8.510 | 8.642 | 8.340 | 8.510 | 118,280 | +0.03(+0.35%) |
Jan 22, 2019 | 8.870 | 8.890 | 8.300 | 8.480 | 119,410 | -0.42(-4.72%) |
Jan 18, 2019 | 8.740 | 9.030 | 8.300 | 8.900 | 198,000 | +0.16(+1.83%) |
Jan 17, 2019 | 8.960 | 9.140 | 8.670 | 8.740 | 132,847 | -0.23(-2.56%) |
Jan 16, 2019 | 9.360 | 9.380 | 8.580 | 8.970 | 266,499 | -0.33(-3.55%) |
Jan 15, 2019 | 8.820 | 9.440 | 8.810 | 9.300 | 116,548 | +0.41(+4.61%) |
Jan 14, 2019 | 9.200 | 9.330 | 8.810 | 8.890 | 147,519 | -0.37(-4.00%) |
Jan 11, 2019 | 9.450 | 9.640 | 8.980 | 9.260 | 176,700 | -0.25(-2.63%) |
Jan 10, 2019 | 9.650 | 9.730 | 9.280 | 9.510 | 223,979 | -0.20(-2.06%) |
Jan 09, 2019 | 9.860 | 10.05 | 9.590 | 9.710 | 121,785 | -0.14(-1.42%) |
Jan 08, 2019 | 9.880 | 9.940 | 9.550 | 9.850 | 231,468 | +0.08(+0.82%) |
Jan 07, 2019 | 9.830 | 10.03 | 9.653 | 9.770 | 195,368 | -0.01(-0.10%) |
Jan 04, 2019 | 8.970 | 9.870 | 8.600 | 9.780 | 242,300 | +0.91(+10.26%) |
Jan 03, 2019 | 8.510 | 8.990 | 8.510 | 8.870 | 342,509 | +0.36(+4.23%) |
Jan 02, 2019 | 8.210 | 8.880 | 8.090 | 8.510 | 166,916 | +0.21(+2.53%) |
Dec 31, 2018 | 8.050 | 8.490 | 7.970 | 8.300 | 139,200 | +0.30(+3.75%) |
Dec 28, 2018 | 7.880 | 8.240 | 7.645 | 8.000 | 140,800 | +0.13(+1.65%) |
Dec 27, 2018 | 7.860 | 8.087 | 7.582 | 7.870 | 154,123 | -0.15(-1.87%) |
Dec 26, 2018 | 7.530 | 8.110 | 7.530 | 8.020 | 193,663 | +0.54(+7.22%) |
Dec 24, 2018 | 7.250 | 7.750 | 7.180 | 7.480 | 160,900 | +0.22(+3.03%) |
Dec 21, 2018 | 7.810 | 7.860 | 7.150 | 7.260 | 709,300 | -0.57(-7.28%) |
Dec 20, 2018 | 8.250 | 8.250 | 7.550 | 7.830 | 265,190 | -0.41(-4.98%) |
Dec 19, 2018 | 8.600 | 8.810 | 8.080 | 8.240 | 294,488 | -0.33(-3.85%) |
Dec 18, 2018 | 8.880 | 8.960 | 8.420 | 8.570 | 193,099 | -0.25(-2.83%) |
Dec 17, 2018 | 9.350 | 9.410 | 8.770 | 8.820 | 577,744 | -0.64(-6.77%) |
Dec 14, 2018 | 9.430 | 9.560 | 9.250 | 9.460 | 137,500 | -0.03(-0.32%) |
Dec 13, 2018 | 9.730 | 9.911 | 9.470 | 9.490 | 87,435 | -0.25(-2.57%) |
Dec 12, 2018 | 9.610 | 9.880 | 9.540 | 9.740 | 148,990 | +0.25(+2.63%) |
Dec 11, 2018 | 9.480 | 9.800 | 9.195 | 9.490 | 159,293 | +0.16(+1.71%) |
Dec 10, 2018 | 9.430 | 9.430 | 8.900 | 9.330 | 237,409 | +0.10(+1.08%) |
Dec 07, 2018 | 9.780 | 9.880 | 9.160 | 9.230 | 254,600 | -0.62(-6.29%) |
Dec 06, 2018 | 10.10 | 10.30 | 9.630 | 9.850 | 283,667 | -0.19(-1.89%) |
Dec 04, 2018 | 9.560 | 10.26 | 9.560 | 10.04 | 499,500 | +0.78(+8.42%) |
Dec 03, 2018 | 9.180 | 9.290 | 9.014 | 9.260 | 117,874 | +0.29(+3.23%) |
Nov 30, 2018 | 8.660 | 9.000 | 8.650 | 8.970 | 97,700 | +0.24(+2.75%) |
Nov 29, 2018 | 8.930 | 9.040 | 8.620 | 8.730 | 147,482 | -0.27(-3.00%) |
Nov 28, 2018 | 8.740 | 9.170 | 8.725 | 9.000 | 110,749 | +0.26(+2.97%) |
Nov 27, 2018 | 9.040 | 9.380 | 8.610 | 8.740 | 111,285 | -0.41(-4.48%) |
Nov 26, 2018 | 8.840 | 9.180 | 8.650 | 9.150 | 182,785 | +0.43(+4.93%) |
Nov 23, 2018 | 8.420 | 8.860 | 8.360 | 8.720 | 72,000 | +0.22(+2.59%) |
Nov 21, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | |
Nov 20, 2018 | 8.760 | 9.200 | 8.430 | 8.450 | 401,577 | -0.52(-5.80%) |
Nov 19, 2018 | 8.750 | 9.120 | 8.540 | 8.970 | 293,740 | +0.16(+1.82%) |
Nov 16, 2018 | 8.610 | 9.090 | 8.450 | 8.810 | 432,200 | +0.04(+0.46%) |
Nov 15, 2018 | 8.840 | 9.310 | 8.740 | 8.770 | 236,355 | -0.16(-1.79%) |
Nov 14, 2018 | 9.570 | 10.75 | 8.400 | 8.930 | 523,526 | -1.16(-11.50%) |
Nov 13, 2018 | 10.31 | 10.49 | 9.930 | 10.09 | 157,592 | -0.16(-1.56%) |
Nov 12, 2018 | 10.56 | 10.56 | 10.02 | 10.25 | 157,608 | -0.31(-2.94%) |
Nov 09, 2018 | 10.86 | 10.86 | 10.42 | 10.56 | 67,500 | -0.44(-4.00%) |
Nov 08, 2018 | 11.05 | 11.20 | 10.85 | 11.00 | 111,628 | -0.05(-0.45%) |
Nov 07, 2018 | 10.44 | 11.08 | 10.43 | 11.05 | 176,978 | +0.63(+6.05%) |
Nov 06, 2018 | 10.72 | 10.77 | 10.17 | 10.42 | 116,904 | -0.31(-2.89%) |
Nov 05, 2018 | 10.90 | 10.95 | 10.60 | 10.73 | 65,515 | -0.27(-2.45%) |
Nov 02, 2018 | 10.93 | 11.35 | 10.51 | 11.00 | 93,700 | +0.10(+0.92%) |
Nov 01, 2018 | 10.77 | 11.33 | 10.76 | 10.90 | 175,862 | +0.13(+1.21%) |
Oct 31, 2018 | 10.85 | 11.05 | 10.54 | 10.77 | 203,380 | +0.12(+1.13%) |
Oct 30, 2018 | 10.40 | 10.79 | 10.17 | 10.65 | 268,312 | +0.22(+2.11%) |
Oct 29, 2018 | 10.78 | 11.02 | 10.28 | 10.43 | 247,979 | -0.26(-2.43%) |
Oct 26, 2018 | 10.75 | 10.96 | 10.54 | 10.69 | 239,200 | -0.28(-2.55%) |
Oct 25, 2018 | 11.09 | 11.35 | 10.65 | 10.97 | 270,016 | +0.00(+0.00%) |
Oct 24, 2018 | 11.94 | 12.15 | 10.95 | 10.97 | 174,248 | -0.94(-7.89%) |
Oct 23, 2018 | 11.58 | 12.38 | 11.30 | 11.91 | 168,919 | +0.08(+0.68%) |
Oct 22, 2018 | 11.92 | 12.29 | 11.39 | 11.83 | 170,632 | -0.09(-0.76%) |
Oct 19, 2018 | 12.44 | 12.64 | 11.90 | 11.92 | 252,000 | -0.50(-4.03%) |
Oct 18, 2018 | 12.91 | 13.15 | 12.01 | 12.42 | 165,311 | -0.51(-3.94%) |
Oct 17, 2018 | 12.87 | 13.03 | 12.55 | 12.93 | 160,912 | +0.00(+0.00%) |
Oct 16, 2018 | 12.44 | 13.32 | 12.19 | 12.93 | 247,720 | +0.53(+4.27%) |
Oct 15, 2018 | 12.43 | 12.54 | 11.80 | 12.40 | 246,797 | -0.09(-0.72%) |
Oct 12, 2018 | 12.04 | 12.89 | 12.04 | 12.49 | 853,600 | +0.64(+5.40%) |
Oct 11, 2018 | 12.05 | 12.05 | 11.51 | 11.85 | 398,711 | -0.30(-2.47%) |
Oct 10, 2018 | 12.69 | 12.90 | 11.83 | 12.15 | 379,487 | -0.60(-4.71%) |
Oct 09, 2018 | 12.66 | 13.00 | 12.52 | 12.75 | 153,062 | -0.05(-0.39%) |
Oct 08, 2018 | 12.58 | 13.26 | 12.43 | 12.80 | 353,628 | +0.05(+0.39%) |
Oct 05, 2018 | 12.63 | 13.29 | 12.28 | 12.75 | 428,500 | +0.20(+1.59%) |
Oct 04, 2018 | 12.94 | 13.13 | 12.10 | 12.55 | 599,557 | -0.49(-3.76%) |
Oct 03, 2018 | 13.29 | 13.50 | 12.86 | 13.04 | 549,713 | -0.25(-1.88%) |
Oct 02, 2018 | 12.93 | 13.69 | 12.75 | 13.29 | 690,583 | +0.24(+1.84%) |
Oct 01, 2018 | 13.81 | 13.99 | 12.77 | 13.05 | 1,540,246 | -0.75(-5.43%) |
Sep 28, 2018 | 13.40 | 14.30 | 13.35 | 13.80 | 4,310,400 | -0.55(-3.83%) |
Sep 27, 2018 | 13.55 | 14.90 | 13.26 | 14.35 | 4,521,462 | +1.00(+7.49%) |
Sep 26, 2018 | 12.35 | 16.70 | 12.00 | 13.35 | 21,262,004 | +3.45(+34.85%) |
Sep 25, 2018 | 10.00 | 10.10 | 8.650 | 9.900 | 286,102 | +0.25(+2.59%) |
Sep 24, 2018 | 9.150 | 10.64 | 9.100 | 9.650 | 585,248 | +0.55(+6.04%) |
Sep 21, 2018 | 8.450 | 9.564 | 8.155 | 9.100 | 440,800 | +0.60(+7.06%) |
Sep 20, 2018 | 8.100 | 8.600 | 8.050 | 8.500 | 259,759 | +0.45(+5.59%) |
Sep 19, 2018 | 7.950 | 8.250 | 7.950 | 8.050 | 157,436 | +0.20(+2.55%) |
Sep 18, 2018 | 7.750 | 7.995 | 7.650 | 7.850 | 74,381 | +0.20(+2.61%) |
Sep 17, 2018 | 7.750 | 7.950 | 7.600 | 7.650 | 38,471 | -0.20(-2.55%) |
Sep 14, 2018 | 7.860 | 8.050 | 7.800 | 7.850 | 37,600 | +0.05(+0.64%) |
Sep 13, 2018 | 8.200 | 8.250 | 7.800 | 7.800 | 87,223 | -0.20(-2.50%) |
Sep 12, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 26,710 | -0.25(-3.03%) |
Sep 11, 2018 | 8.150 | 8.350 | 8.000 | 8.250 | 62,889 | +0.05(+0.61%) |
Sep 10, 2018 | 7.950 | 8.300 | 7.800 | 8.200 | 66,954 | +0.30(+3.80%) |
Sep 07, 2018 | 7.800 | 7.975 | 7.775 | 7.900 | 46,500 | +0.05(+0.64%) |
Sep 06, 2018 | 8.700 | 8.700 | 7.750 | 7.850 | 101,504 | +0.05(+0.64%) |
Sep 05, 2018 | 8.200 | 8.280 | 7.650 | 7.800 | 72,654 | -0.35(-4.29%) |