Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2019 | 5.710 | 5.710 | 5.710 | 0 | -0.19(-3.22%) | |
May 22, 2019 | 6.100 | 6.120 | 5.885 | 5.900 | 796,973 | -0.20(-3.28%) |
May 21, 2019 | 6.090 | 6.160 | 6.000 | 6.100 | 669,360 | +0.08(+1.33%) |
May 20, 2019 | 6.030 | 6.060 | 5.905 | 6.020 | 782,765 | -0.06(-0.99%) |
May 17, 2019 | 6.180 | 6.270 | 6.020 | 6.080 | 707,300 | -0.19(-3.03%) |
May 16, 2019 | 6.320 | 6.440 | 6.250 | 6.270 | 1,018,196 | -0.05(-0.79%) |
May 15, 2019 | 6.010 | 6.455 | 6.010 | 6.320 | 1,391,003 | +0.23(+3.78%) |
May 14, 2019 | 6.040 | 6.100 | 5.855 | 6.090 | 1,072,775 | +0.11(+1.84%) |
May 13, 2019 | 6.020 | 6.210 | 5.940 | 5.980 | 1,274,151 | -0.03(-0.50%) |
May 10, 2019 | 6.120 | 6.120 | 5.950 | 6.010 | 1,146,900 | -0.21(-3.38%) |
May 09, 2019 | 5.870 | 6.240 | 5.750 | 6.220 | 1,242,048 | +0.27(+4.54%) |
May 08, 2019 | 6.250 | 6.490 | 5.900 | 5.950 | 1,534,887 | -0.02(-0.34%) |
May 07, 2019 | 5.840 | 6.020 | 5.660 | 5.970 | 1,094,556 | +0.04(+0.67%) |
May 06, 2019 | 5.830 | 6.000 | 5.750 | 5.930 | 616,043 | -0.01(-0.17%) |
May 03, 2019 | 5.570 | 6.020 | 5.570 | 5.940 | 1,149,400 | +0.39(+7.03%) |
May 02, 2019 | 5.560 | 5.710 | 5.520 | 5.550 | 337,801 | -0.05(-0.89%) |
May 01, 2019 | 5.760 | 5.830 | 5.520 | 5.600 | 848,740 | -0.12(-2.10%) |
Apr 30, 2019 | 5.680 | 5.770 | 5.520 | 5.720 | 677,982 | -0.01(-0.17%) |
Apr 29, 2019 | 5.530 | 5.850 | 5.520 | 5.730 | 491,670 | +0.19(+3.43%) |
Apr 26, 2019 | 5.460 | 5.600 | 5.430 | 5.540 | 267,700 | +0.04(+0.73%) |
Apr 25, 2019 | 5.850 | 5.850 | 5.390 | 5.500 | 727,440 | -0.39(-6.62%) |
Apr 24, 2019 | 5.690 | 5.980 | 5.660 | 5.890 | 493,815 | +0.19(+3.33%) |
Apr 23, 2019 | 5.580 | 5.760 | 5.480 | 5.700 | 545,810 | +0.15(+2.70%) |
Apr 22, 2019 | 5.700 | 5.780 | 5.530 | 5.550 | 345,583 | -0.19(-3.31%) |
Apr 18, 2019 | 5.760 | 5.865 | 5.650 | 5.740 | 382,200 | -0.05(-0.86%) |
Apr 17, 2019 | 5.880 | 5.880 | 5.660 | 5.790 | 439,666 | -0.03(-0.52%) |
Apr 16, 2019 | 5.900 | 5.945 | 5.790 | 5.820 | 384,201 | -0.07(-1.19%) |
Apr 15, 2019 | 6.040 | 6.100 | 5.830 | 5.890 | 617,038 | -0.19(-3.13%) |
Apr 12, 2019 | 6.190 | 6.280 | 6.030 | 6.080 | 375,000 | -0.08(-1.30%) |
Apr 11, 2019 | 6.220 | 6.260 | 6.075 | 6.160 | 264,978 | -0.06(-0.96%) |
Apr 10, 2019 | 6.270 | 6.310 | 6.060 | 6.220 | 417,195 | +0.05(+0.81%) |
Apr 09, 2019 | 6.480 | 6.500 | 6.150 | 6.170 | 538,004 | -0.37(-5.66%) |
Apr 08, 2019 | 6.610 | 6.680 | 6.500 | 6.540 | 386,935 | -0.10(-1.51%) |
Apr 05, 2019 | 6.620 | 6.700 | 6.490 | 6.640 | 729,000 | +0.04(+0.61%) |
Apr 04, 2019 | 6.230 | 6.670 | 6.230 | 6.600 | 698,535 | +0.38(+6.11%) |
Apr 03, 2019 | 6.250 | 6.330 | 6.110 | 6.220 | 743,379 | +0.03(+0.48%) |
Apr 02, 2019 | 6.350 | 6.410 | 6.150 | 6.190 | 1,045,380 | -0.18(-2.83%) |
Apr 01, 2019 | 6.220 | 6.450 | 6.220 | 6.370 | 539,651 | +0.21(+3.41%) |
Mar 29, 2019 | 6.110 | 6.320 | 6.030 | 6.160 | 704,000 | +0.20(+3.36%) |
Mar 28, 2019 | 6.030 | 6.140 | 5.910 | 5.960 | 333,554 | -0.06(-1.00%) |
Mar 27, 2019 | 6.010 | 6.070 | 5.800 | 6.020 | 588,330 | +0.00(+0.00%) |
Mar 26, 2019 | 6.100 | 6.170 | 5.970 | 6.020 | 591,103 | -0.02(-0.33%) |
Mar 25, 2019 | 6.020 | 6.190 | 5.860 | 6.040 | 820,370 | -0.01(-0.17%) |
Mar 22, 2019 | 6.340 | 6.380 | 5.940 | 6.050 | 1,171,100 | -0.40(-6.20%) |
Mar 21, 2019 | 6.270 | 6.480 | 6.170 | 6.450 | 713,493 | +0.14(+2.22%) |
Mar 20, 2019 | 6.470 | 6.470 | 6.280 | 6.310 | 1,349,360 | -0.21(-3.22%) |
Mar 19, 2019 | 6.650 | 6.730 | 6.390 | 6.520 | 972,912 | -0.13(-1.95%) |
Mar 18, 2019 | 6.700 | 6.900 | 6.590 | 6.650 | 931,622 | -0.03(-0.45%) |
Mar 15, 2019 | 6.580 | 6.726 | 6.540 | 6.680 | 1,217,800 | +0.13(+1.98%) |
Mar 14, 2019 | 6.650 | 6.909 | 6.390 | 6.550 | 1,189,650 | -0.07(-1.06%) |
Mar 13, 2019 | 6.230 | 6.637 | 6.140 | 6.620 | 1,415,761 | +0.40(+6.43%) |
Mar 12, 2019 | 6.370 | 6.440 | 6.190 | 6.220 | 969,209 | -0.16(-2.51%) |
Mar 11, 2019 | 6.380 | 6.485 | 6.250 | 6.380 | 934,223 | +0.06(+0.95%) |
Mar 08, 2019 | 6.340 | 6.390 | 6.210 | 6.320 | 573,800 | -0.06(-0.94%) |
Mar 07, 2019 | 6.690 | 6.700 | 6.370 | 6.380 | 983,129 | -0.30(-4.49%) |
Mar 06, 2019 | 7.090 | 7.110 | 6.600 | 6.680 | 1,101,502 | -0.39(-5.52%) |
Mar 05, 2019 | 7.320 | 7.320 | 7.040 | 7.070 | 563,253 | -0.23(-3.15%) |
Mar 04, 2019 | 7.140 | 7.430 | 7.110 | 7.300 | 1,292,136 | +0.18(+2.53%) |
Mar 01, 2019 | 7.130 | 7.325 | 7.100 | 7.120 | 411,600 | +0.10(+1.42%) |
Feb 28, 2019 | 7.230 | 7.260 | 7.000 | 7.020 | 753,470 | -0.25(-3.44%) |
Feb 27, 2019 | 7.340 | 7.380 | 7.130 | 7.270 | 792,048 | -0.07(-0.95%) |
Feb 26, 2019 | 7.200 | 7.430 | 7.200 | 7.340 | 1,280,412 | +0.08(+1.10%) |
Feb 25, 2019 | 7.290 | 7.470 | 7.205 | 7.260 | 946,600 | +0.11(+1.54%) |
Feb 22, 2019 | 7.060 | 7.240 | 7.010 | 7.150 | 783,900 | +0.08(+1.13%) |
Feb 21, 2019 | 7.150 | 7.370 | 7.010 | 7.070 | 1,097,180 | -0.10(-1.39%) |
Feb 20, 2019 | 7.100 | 7.240 | 6.950 | 7.170 | 1,000,928 | +0.10(+1.41%) |
Feb 19, 2019 | 7.500 | 7.500 | 6.670 | 7.070 | 2,568,697 | -0.60(-7.82%) |
Feb 15, 2019 | 7.800 | 7.910 | 7.610 | 7.670 | 828,200 | -0.10(-1.29%) |
Feb 14, 2019 | 8.110 | 8.200 | 7.750 | 7.770 | 1,183,019 | -0.37(-4.55%) |
Feb 13, 2019 | 8.210 | 8.220 | 8.015 | 8.140 | 865,200 | -0.04(-0.49%) |
Feb 12, 2019 | 8.160 | 8.490 | 8.110 | 8.180 | 1,028,256 | +0.09(+1.11%) |
Feb 11, 2019 | 8.120 | 8.200 | 7.890 | 8.090 | 483,718 | -0.05(-0.61%) |
Feb 08, 2019 | 8.190 | 8.300 | 7.905 | 8.140 | 532,500 | -0.15(-1.81%) |
Feb 07, 2019 | 8.460 | 8.505 | 8.170 | 8.290 | 694,758 | -0.18(-2.13%) |
Feb 06, 2019 | 8.420 | 8.690 | 8.350 | 8.470 | 747,584 | +0.05(+0.59%) |
Feb 05, 2019 | 8.380 | 8.590 | 8.350 | 8.420 | 362,965 | +0.07(+0.84%) |
Feb 04, 2019 | 8.310 | 8.490 | 8.150 | 8.350 | 610,586 | +0.07(+0.85%) |
Feb 01, 2019 | 8.160 | 8.430 | 8.110 | 8.280 | 436,800 | +0.12(+1.47%) |
Jan 31, 2019 | 8.060 | 8.220 | 8.020 | 8.160 | 1,221,575 | +0.07(+0.87%) |
Jan 30, 2019 | 7.950 | 8.165 | 7.820 | 8.090 | 552,776 | +0.17(+2.15%) |
Jan 29, 2019 | 7.940 | 7.980 | 7.720 | 7.920 | 774,470 | -0.01(-0.13%) |
Jan 28, 2019 | 7.940 | 8.010 | 7.815 | 7.930 | 419,603 | -0.10(-1.25%) |
Jan 25, 2019 | 8.010 | 8.150 | 7.950 | 8.030 | 752,700 | +0.12(+1.52%) |
Jan 24, 2019 | 7.940 | 8.045 | 7.830 | 7.910 | 443,991 | +0.03(+0.38%) |
Jan 23, 2019 | 8.110 | 8.205 | 7.760 | 7.880 | 665,662 | -0.16(-1.99%) |
Jan 22, 2019 | 7.780 | 8.150 | 7.730 | 8.040 | 807,219 | +0.18(+2.29%) |
Jan 18, 2019 | 7.640 | 8.420 | 7.590 | 7.860 | 1,206,400 | +0.33(+4.38%) |
Jan 17, 2019 | 7.280 | 7.540 | 7.210 | 7.530 | 1,007,112 | -0.15(-1.95%) |
Jan 16, 2019 | 7.690 | 7.899 | 7.670 | 7.680 | 376,731 | -0.02(-0.26%) |
Jan 15, 2019 | 7.760 | 7.845 | 7.470 | 7.700 | 499,253 | -0.06(-0.77%) |
Jan 14, 2019 | 7.660 | 7.870 | 7.510 | 7.760 | 568,559 | -0.04(-0.51%) |
Jan 11, 2019 | 7.730 | 7.840 | 7.570 | 7.800 | 574,300 | +0.00(+0.00%) |
Jan 10, 2019 | 7.920 | 7.950 | 7.630 | 7.800 | 630,901 | -0.18(-2.26%) |
Jan 09, 2019 | 7.890 | 8.100 | 7.820 | 7.980 | 897,819 | +0.11(+1.40%) |
Jan 08, 2019 | 8.090 | 8.100 | 7.720 | 7.870 | 981,265 | -0.18(-2.24%) |
Jan 07, 2019 | 7.860 | 8.110 | 7.680 | 8.050 | 1,103,110 | +0.23(+2.94%) |
Jan 04, 2019 | 7.750 | 7.840 | 7.560 | 7.820 | 708,300 | +0.22(+2.89%) |
Jan 03, 2019 | 7.540 | 7.850 | 7.380 | 7.600 | 921,754 | +0.05(+0.66%) |
Jan 02, 2019 | 7.220 | 7.740 | 7.140 | 7.550 | 1,466,821 | +0.30(+4.14%) |
Dec 31, 2018 | 7.420 | 7.420 | 6.960 | 7.250 | 835,100 | -0.16(-2.16%) |
Dec 28, 2018 | 7.250 | 7.520 | 7.150 | 7.410 | 1,109,600 | +0.09(+1.23%) |
Dec 27, 2018 | 7.250 | 7.370 | 7.050 | 7.320 | 1,717,507 | +0.06(+0.83%) |
Dec 26, 2018 | 6.960 | 7.260 | 6.660 | 7.260 | 2,032,991 | +0.28(+4.01%) |
Dec 24, 2018 | 7.110 | 7.250 | 6.710 | 6.980 | 1,298,600 | -0.23(-3.19%) |
Dec 21, 2018 | 7.320 | 7.510 | 7.010 | 7.210 | 3,316,900 | -0.13(-1.77%) |
Dec 20, 2018 | 8.150 | 8.360 | 7.215 | 7.340 | 2,632,977 | -1.00(-11.99%) |
Dec 19, 2018 | 10.25 | 10.25 | 8.270 | 8.340 | 1,817,301 | -1.39(-14.29%) |
Dec 18, 2018 | 9.800 | 10.24 | 9.690 | 9.730 | 1,236,220 | +0.05(+0.52%) |
Dec 17, 2018 | 9.790 | 10.18 | 9.660 | 9.680 | 897,058 | -0.14(-1.43%) |
Dec 14, 2018 | 10.27 | 10.45 | 9.760 | 9.820 | 787,700 | -0.54(-5.21%) |
Dec 13, 2018 | 10.76 | 10.78 | 10.30 | 10.36 | 477,398 | -0.34(-3.18%) |
Dec 12, 2018 | 10.56 | 10.90 | 10.47 | 10.70 | 827,115 | +0.26(+2.49%) |
Dec 11, 2018 | 10.98 | 11.17 | 10.43 | 10.44 | 786,665 | -0.38(-3.51%) |
Dec 10, 2018 | 10.53 | 11.05 | 10.50 | 10.82 | 841,577 | +0.33(+3.15%) |
Dec 07, 2018 | 10.83 | 11.23 | 10.46 | 10.49 | 796,200 | -0.32(-2.96%) |
Dec 06, 2018 | 10.32 | 10.84 | 10.21 | 10.81 | 597,235 | +0.26(+2.46%) |
Dec 04, 2018 | 11.59 | 11.59 | 10.53 | 10.55 | 819,100 | -1.16(-9.91%) |
Dec 03, 2018 | 11.40 | 11.78 | 11.25 | 11.71 | 747,148 | +0.36(+3.17%) |
Nov 30, 2018 | 11.13 | 11.52 | 11.01 | 11.35 | 571,400 | +0.24(+2.16%) |
Nov 29, 2018 | 10.90 | 11.27 | 10.76 | 11.11 | 505,724 | +0.12(+1.09%) |
Nov 28, 2018 | 10.57 | 10.99 | 10.24 | 10.99 | 568,358 | +0.40(+3.78%) |
Nov 27, 2018 | 10.81 | 10.88 | 10.48 | 10.59 | 384,908 | -0.34(-3.11%) |
Nov 26, 2018 | 11.16 | 11.26 | 10.86 | 10.93 | 372,071 | -0.13(-1.18%) |
Nov 23, 2018 | 11.10 | 11.41 | 11.04 | 11.06 | 166,300 | -0.13(-1.16%) |
Nov 21, 2018 | 11.19 | 11.19 | 11.19 | 0 | +0.17(+1.54%) | |
Nov 20, 2018 | 11.19 | 11.32 | 10.93 | 11.02 | 372,780 | -0.36(-3.16%) |
Nov 19, 2018 | 12.06 | 12.12 | 11.28 | 11.38 | 443,091 | -0.78(-6.41%) |
Nov 16, 2018 | 12.15 | 12.22 | 12.00 | 12.16 | 307,000 | -0.09(-0.73%) |
Nov 15, 2018 | 12.25 | 12.28 | 12.01 | 12.25 | 418,999 | -0.10(-0.81%) |
Nov 14, 2018 | 12.30 | 12.49 | 12.21 | 12.35 | 342,356 | +0.12(+0.98%) |
Nov 13, 2018 | 12.04 | 12.48 | 12.04 | 12.23 | 264,090 | +0.25(+2.09%) |
Nov 12, 2018 | 12.53 | 12.53 | 11.95 | 11.98 | 446,687 | -0.55(-4.39%) |
Nov 09, 2018 | 13.03 | 13.09 | 12.50 | 12.53 | 320,800 | -0.63(-4.79%) |
Nov 08, 2018 | 13.70 | 13.70 | 13.06 | 13.16 | 332,741 | -0.58(-4.22%) |
Nov 07, 2018 | 13.73 | 13.82 | 13.47 | 13.74 | 347,695 | +0.14(+1.03%) |
Nov 06, 2018 | 12.90 | 13.61 | 12.88 | 13.60 | 493,325 | +0.66(+5.10%) |
Nov 05, 2018 | 12.96 | 13.16 | 12.76 | 12.94 | 356,626 | -0.07(-0.54%) |
Nov 02, 2018 | 12.81 | 13.01 | 12.65 | 13.01 | 398,600 | +0.28(+2.20%) |
Nov 01, 2018 | 12.33 | 12.84 | 12.19 | 12.73 | 587,035 | +0.48(+3.92%) |
Oct 31, 2018 | 12.75 | 12.75 | 12.22 | 12.25 | 757,049 | -0.32(-2.55%) |
Oct 30, 2018 | 12.12 | 12.63 | 11.95 | 12.57 | 733,993 | +0.39(+3.20%) |
Oct 29, 2018 | 12.66 | 12.75 | 12.01 | 12.18 | 635,642 | -0.27(-2.17%) |
Oct 26, 2018 | 12.93 | 12.93 | 12.30 | 12.45 | 918,300 | -0.65(-4.96%) |
Oct 25, 2018 | 13.00 | 13.21 | 12.88 | 13.10 | 612,986 | +0.25(+1.95%) |
Oct 24, 2018 | 13.98 | 14.03 | 12.82 | 12.85 | 834,712 | -1.19(-8.48%) |
Oct 23, 2018 | 13.97 | 14.16 | 13.81 | 14.04 | 552,975 | -0.17(-1.20%) |
Oct 22, 2018 | 14.12 | 14.30 | 14.02 | 14.21 | 448,299 | +0.10(+0.71%) |
Oct 19, 2018 | 14.16 | 14.54 | 14.07 | 14.11 | 386,600 | -0.06(-0.42%) |
Oct 18, 2018 | 14.45 | 14.45 | 14.00 | 14.17 | 473,795 | -0.32(-2.21%) |
Oct 17, 2018 | 14.78 | 14.82 | 14.42 | 14.49 | 588,439 | -0.44(-2.95%) |
Oct 16, 2018 | 14.70 | 14.93 | 14.29 | 14.93 | 630,367 | +0.34(+2.33%) |
Oct 15, 2018 | 14.67 | 14.72 | 14.36 | 14.59 | 363,885 | -0.10(-0.68%) |
Oct 12, 2018 | 15.10 | 15.21 | 14.54 | 14.69 | 497,900 | -0.19(-1.28%) |
Oct 11, 2018 | 14.83 | 15.44 | 14.83 | 14.88 | 527,183 | -0.02(-0.13%) |
Oct 10, 2018 | 15.19 | 15.21 | 14.73 | 14.90 | 649,105 | -0.35(-2.30%) |
Oct 09, 2018 | 15.22 | 15.31 | 15.09 | 15.25 | 222,221 | -0.03(-0.20%) |
Oct 08, 2018 | 15.17 | 15.38 | 15.08 | 15.28 | 189,596 | +0.04(+0.26%) |
Oct 05, 2018 | 15.60 | 15.65 | 15.10 | 15.24 | 487,900 | -0.40(-2.56%) |
Oct 04, 2018 | 15.71 | 15.82 | 15.51 | 15.64 | 360,100 | -0.05(-0.32%) |
Oct 03, 2018 | 15.62 | 15.80 | 15.40 | 15.69 | 439,762 | +0.11(+0.71%) |
Oct 02, 2018 | 15.62 | 15.74 | 15.51 | 15.58 | 409,088 | -0.05(-0.32%) |
Oct 01, 2018 | 15.21 | 15.84 | 15.18 | 15.63 | 830,046 | +0.48(+3.17%) |
Sep 28, 2018 | 15.30 | 15.50 | 15.10 | 15.15 | 197,100 | -0.15(-0.98%) |
Sep 27, 2018 | 15.35 | 15.45 | 15.25 | 15.30 | 254,756 | +0.00(+0.00%) |
Sep 26, 2018 | 15.65 | 15.80 | 15.10 | 15.30 | 314,153 | -0.35(-2.24%) |
Sep 25, 2018 | 15.50 | 15.80 | 15.50 | 15.65 | 379,749 | +0.15(+0.97%) |
Sep 24, 2018 | 15.80 | 15.80 | 15.45 | 15.50 | 214,931 | -0.30(-1.90%) |
Sep 21, 2018 | 16.10 | 16.15 | 15.65 | 15.80 | 545,800 | -0.25(-1.56%) |
Sep 20, 2018 | 15.80 | 16.15 | 15.60 | 16.05 | 383,022 | +0.35(+2.23%) |
Sep 19, 2018 | 15.60 | 15.80 | 15.50 | 15.70 | 348,052 | +0.15(+0.96%) |
Sep 18, 2018 | 15.80 | 15.80 | 15.45 | 15.55 | 455,163 | -0.20(-1.27%) |
Sep 17, 2018 | 16.20 | 16.20 | 15.70 | 15.75 | 314,666 | -0.45(-2.78%) |
Sep 14, 2018 | 16.30 | 16.50 | 16.10 | 16.20 | 308,300 | -0.15(-0.92%) |
Sep 13, 2018 | 16.60 | 16.73 | 16.25 | 16.35 | 251,500 | -0.20(-1.21%) |
Sep 12, 2018 | 16.30 | 16.65 | 16.15 | 16.55 | 363,412 | +0.15(+0.91%) |
Sep 11, 2018 | 16.35 | 16.60 | 16.20 | 16.40 | 385,691 | -0.05(-0.30%) |
Sep 10, 2018 | 16.60 | 16.75 | 16.35 | 16.45 | 561,847 | -0.05(-0.30%) |
Sep 07, 2018 | 16.65 | 16.70 | 16.20 | 16.50 | 376,400 | -0.10(-0.60%) |
Sep 06, 2018 | 16.90 | 17.00 | 16.50 | 16.60 | 581,286 | -0.30(-1.78%) |
Sep 05, 2018 | 17.05 | 17.25 | 16.80 | 16.90 | 1,023,760 | -0.05(-0.29%) |