Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.742 | 7.752 | 7.285 | 7.553 | 1,463,604 | -0.11(-1.43%) |
Sep 27, 2019 | 7.792 | 7.931 | 7.593 | 7.663 | 1,296,576 | -0.06(-0.77%) |
Sep 26, 2019 | 7.961 | 7.986 | 7.613 | 7.722 | 1,775,437 | -0.29(-3.60%) |
Sep 25, 2019 | 8.050 | 8.169 | 7.802 | 8.010 | 1,277,726 | -0.06(-0.74%) |
Sep 24, 2019 | 8.527 | 8.617 | 8.070 | 8.070 | 1,606,882 | -0.47(-5.47%) |
Sep 23, 2019 | 8.984 | 9.054 | 8.502 | 8.537 | 2,340,187 | -0.51(-5.60%) |
Sep 20, 2019 | 9.173 | 9.476 | 9.024 | 9.044 | 3,754,596 | -0.11(-1.19%) |
Sep 19, 2019 | 9.074 | 9.541 | 9.024 | 9.153 | 1,578,463 | +0.10(+1.10%) |
Sep 18, 2019 | 9.233 | 9.342 | 8.756 | 9.054 | 2,256,126 | -0.21(-2.25%) |
Sep 17, 2019 | 9.968 | 9.968 | 9.233 | 9.263 | 2,159,680 | -0.79(-7.81%) |
Sep 16, 2019 | 8.984 | 10.18 | 8.984 | 10.05 | 3,811,275 | +0.92(+10.13%) |
Sep 13, 2019 | 9.422 | 9.750 | 9.094 | 9.124 | 2,089,051 | -0.45(-4.67%) |
Sep 12, 2019 | 9.124 | 9.635 | 9.014 | 9.571 | 3,351,228 | +0.59(+6.53%) |
Sep 11, 2019 | 8.627 | 9.381 | 8.438 | 8.984 | 4,197,646 | +0.67(+8.00%) |
Sep 10, 2019 | 7.207 | 8.409 | 7.158 | 8.319 | 5,452,419 | +1.34(+19.20%) |
Sep 09, 2019 | 7.029 | 7.297 | 6.959 | 6.979 | 1,066,418 | -0.03(-0.43%) |
Sep 06, 2019 | 6.830 | 7.197 | 6.627 | 7.009 | 1,099,168 | +0.17(+2.47%) |
Sep 05, 2019 | 6.989 | 7.128 | 6.766 | 6.840 | 1,432,900 | -0.06(-0.86%) |
Sep 04, 2019 | 7.366 | 7.416 | 6.890 | 6.900 | 1,359,278 | -0.33(-4.53%) |
Sep 03, 2019 | 6.969 | 7.287 | 6.830 | 7.227 | 2,420,233 | +0.20(+2.82%) |
Aug 30, 2019 | 7.078 | 7.168 | 6.910 | 7.029 | 1,084,562 | +0.20(+2.91%) |
Aug 29, 2019 | 6.711 | 7.078 | 6.681 | 6.830 | 1,068,031 | +0.20(+2.99%) |
Aug 28, 2019 | 6.453 | 6.776 | 6.284 | 6.632 | 760,153 | +0.18(+2.77%) |
Aug 27, 2019 | 6.751 | 6.771 | 6.304 | 6.453 | 876,837 | -0.24(-3.56%) |
Aug 26, 2019 | 6.681 | 6.880 | 6.522 | 6.691 | 855,800 | +0.15(+2.28%) |
Aug 23, 2019 | 6.919 | 6.919 | 6.507 | 6.542 | 1,048,501 | -0.43(-6.13%) |
Aug 22, 2019 | 6.721 | 7.168 | 6.671 | 6.969 | 1,391,030 | +0.24(+3.54%) |
Aug 21, 2019 | 6.800 | 6.810 | 6.552 | 6.731 | 753,701 | -0.02(-0.29%) |
Aug 20, 2019 | 6.691 | 6.880 | 6.522 | 6.751 | 1,110,949 | +0.31(+4.78%) |
Aug 19, 2019 | 6.354 | 6.602 | 6.195 | 6.443 | 871,407 | +0.17(+2.69%) |
Aug 16, 2019 | 6.274 | 6.388 | 6.016 | 6.274 | 1,912,565 | +0.01(+0.16%) |
Aug 15, 2019 | 6.572 | 6.681 | 6.095 | 6.264 | 1,298,019 | -0.31(-4.68%) |
Aug 14, 2019 | 7.009 | 7.058 | 6.557 | 6.572 | 1,562,163 | -0.66(-9.07%) |
Aug 13, 2019 | 7.356 | 7.446 | 7.108 | 7.227 | 817,595 | -0.13(-1.75%) |
Aug 12, 2019 | 7.724 | 7.763 | 7.307 | 7.356 | 928,111 | -0.41(-5.24%) |
Aug 09, 2019 | 7.892 | 8.081 | 7.404 | 7.763 | 1,974,514 | -0.13(-1.64%) |
Aug 08, 2019 | 7.902 | 8.041 | 7.714 | 7.892 | 1,508,957 | -0.06(-0.75%) |
Aug 07, 2019 | 7.207 | 8.111 | 6.954 | 7.952 | 3,908,053 | +0.83(+11.72%) |
Aug 06, 2019 | 6.880 | 7.197 | 6.632 | 7.118 | 1,835,424 | +0.27(+3.91%) |
Aug 05, 2019 | 7.138 | 7.138 | 6.731 | 6.850 | 953,558 | -0.44(-5.99%) |
Aug 02, 2019 | 6.810 | 7.366 | 6.761 | 7.287 | 1,195,668 | +0.43(+6.22%) |
Aug 01, 2019 | 7.257 | 7.415 | 6.711 | 6.860 | 1,737,152 | -0.45(-6.11%) |
Jul 31, 2019 | 7.724 | 7.803 | 7.297 | 7.307 | 1,490,067 | -0.36(-4.66%) |
Jul 30, 2019 | 7.456 | 8.011 | 7.267 | 7.664 | 2,232,444 | +0.14(+1.85%) |
Jul 29, 2019 | 7.565 | 7.724 | 7.297 | 7.525 | 798,703 | +0.00(+0.00%) |
Jul 26, 2019 | 7.734 | 7.833 | 7.446 | 7.525 | 1,289,750 | -0.17(-2.19%) |
Jul 25, 2019 | 8.309 | 8.319 | 7.624 | 7.694 | 1,505,559 | -0.48(-5.83%) |
Jul 24, 2019 | 7.783 | 8.210 | 7.644 | 8.170 | 1,552,295 | +0.50(+6.47%) |
Jul 23, 2019 | 7.942 | 8.131 | 7.644 | 7.674 | 1,076,901 | -0.19(-2.40%) |
Jul 22, 2019 | 8.240 | 8.250 | 7.793 | 7.863 | 1,156,958 | -0.26(-3.18%) |
Jul 19, 2019 | 8.081 | 8.359 | 8.081 | 8.121 | 980,911 | -0.02(-0.24%) |
Jul 18, 2019 | 8.250 | 8.250 | 7.902 | 8.141 | 1,600,075 | -0.18(-2.15%) |
Jul 17, 2019 | 8.885 | 8.915 | 8.031 | 8.319 | 2,464,275 | -0.45(-5.10%) |
Jul 16, 2019 | 9.084 | 9.084 | 8.746 | 8.766 | 1,320,386 | -0.38(-4.13%) |
Jul 15, 2019 | 9.590 | 9.624 | 8.895 | 9.143 | 1,537,158 | -0.37(-3.86%) |
Jul 12, 2019 | 9.282 | 9.595 | 9.113 | 9.511 | 1,327,423 | +0.28(+3.01%) |
Jul 11, 2019 | 9.352 | 9.699 | 9.123 | 9.233 | 1,364,203 | -0.06(-0.64%) |
Jul 10, 2019 | 9.133 | 9.486 | 8.637 | 9.292 | 1,897,895 | +0.24(+2.63%) |
Jul 09, 2019 | 9.471 | 9.491 | 8.766 | 9.054 | 2,565,500 | -0.39(-4.10%) |
Jul 08, 2019 | 9.739 | 9.908 | 9.372 | 9.441 | 2,238,106 | -0.29(-2.96%) |
Jul 05, 2019 | 9.034 | 9.977 | 8.984 | 9.729 | 3,346,763 | +0.71(+7.93%) |
Jul 03, 2019 | 9.262 | 9.352 | 8.637 | 9.014 | 2,621,102 | -0.23(-2.47%) |
Jul 02, 2019 | 8.051 | 9.362 | 7.982 | 9.243 | 8,622,496 | +1.38(+17.55%) |
Jul 01, 2019 | 7.873 | 8.180 | 7.843 | 7.863 | 1,224,471 | +0.10(+1.28%) |
Jun 28, 2019 | 7.396 | 7.793 | 7.356 | 7.763 | 1,485,267 | +0.39(+5.25%) |
Jun 27, 2019 | 7.287 | 7.406 | 7.098 | 7.376 | 885,200 | +0.10(+1.36%) |
Jun 26, 2019 | 7.178 | 7.366 | 7.068 | 7.277 | 930,428 | +0.10(+1.38%) |
Jun 25, 2019 | 7.525 | 7.667 | 7.020 | 7.178 | 1,302,805 | -0.32(-4.24%) |
Jun 24, 2019 | 7.585 | 7.922 | 7.465 | 7.495 | 1,237,917 | -0.04(-0.53%) |
Jun 21, 2019 | 7.416 | 7.629 | 7.068 | 7.535 | 2,012,792 | +0.15(+2.02%) |
Jun 20, 2019 | 7.396 | 7.595 | 7.237 | 7.386 | 1,174,313 | +0.07(+0.95%) |
Jun 19, 2019 | 7.009 | 7.555 | 6.999 | 7.317 | 1,781,474 | +0.28(+3.95%) |
Jun 18, 2019 | 6.701 | 7.108 | 6.602 | 7.039 | 1,531,693 | +0.32(+4.73%) |
Jun 17, 2019 | 6.671 | 6.890 | 6.354 | 6.721 | 2,736,513 | +0.05(+0.74%) |
Jun 14, 2019 | 6.115 | 6.820 | 5.937 | 6.671 | 4,584,738 | +0.56(+9.09%) |
Jun 13, 2019 | 5.966 | 6.165 | 5.966 | 6.115 | 1,051,964 | +0.20(+3.36%) |
Jun 12, 2019 | 5.986 | 5.996 | 5.808 | 5.917 | 1,138,548 | -0.06(-1.00%) |
Jun 11, 2019 | 6.174 | 6.383 | 5.947 | 5.976 | 1,543,999 | -0.19(-3.05%) |
Jun 10, 2019 | 6.145 | 6.343 | 5.947 | 6.165 | 1,356,431 | +0.09(+1.47%) |
Jun 07, 2019 | 5.897 | 6.274 | 5.738 | 6.075 | 1,503,500 | +0.16(+2.68%) |
Jun 06, 2019 | 6.283 | 6.343 | 5.818 | 5.917 | 1,766,443 | -0.38(-5.98%) |
Jun 05, 2019 | 6.472 | 6.551 | 6.075 | 6.293 | 1,854,724 | -0.18(-2.76%) |
Jun 04, 2019 | 6.571 | 6.809 | 6.353 | 6.472 | 1,946,548 | -0.09(-1.36%) |
Jun 03, 2019 | 6.938 | 7.027 | 6.412 | 6.561 | 3,204,205 | -0.16(-2.36%) |
May 31, 2019 | 6.868 | 6.997 | 6.452 | 6.720 | 2,548,009 | -0.27(-3.83%) |
May 30, 2019 | 7.483 | 7.631 | 6.938 | 6.987 | 2,267,537 | -0.41(-5.50%) |
May 29, 2019 | 7.017 | 7.423 | 7.017 | 7.394 | 1,919,800 | +0.10(+1.36%) |
May 28, 2019 | 7.641 | 7.730 | 7.166 | 7.294 | 2,537,556 | -0.27(-3.54%) |
May 24, 2019 | 8.712 | 8.741 | 7.522 | 7.562 | 7,063,656 | -1.21(-13.79%) |
May 23, 2019 | 6.829 | 8.870 | 6.640 | 8.771 | 13,110,830 | +1.90(+27.71%) |
May 22, 2019 | 6.967 | 7.066 | 6.720 | 6.868 | 1,502,226 | -0.03(-0.43%) |
May 21, 2019 | 7.394 | 7.394 | 6.720 | 6.898 | 2,575,323 | -0.51(-6.83%) |
May 20, 2019 | 7.294 | 7.661 | 7.275 | 7.403 | 1,334,442 | +0.16(+2.19%) |
May 17, 2019 | 7.730 | 7.800 | 7.215 | 7.245 | 2,691,185 | -0.55(-7.00%) |
May 16, 2019 | 7.810 | 8.246 | 7.661 | 7.790 | 3,175,621 | +0.20(+2.61%) |
May 15, 2019 | 8.603 | 8.969 | 7.552 | 7.592 | 6,618,452 | -0.84(-9.99%) |
May 14, 2019 | 7.394 | 8.692 | 7.354 | 8.434 | 6,726,774 | +1.23(+17.06%) |
May 13, 2019 | 6.720 | 7.649 | 6.511 | 7.205 | 3,063,689 | +0.40(+5.82%) |
May 10, 2019 | 5.927 | 6.948 | 5.679 | 6.809 | 2,449,532 | +0.16(+2.38%) |
May 09, 2019 | 6.402 | 6.705 | 6.343 | 6.650 | 1,031,385 | +0.07(+1.05%) |
May 08, 2019 | 6.690 | 6.749 | 6.318 | 6.581 | 1,767,166 | -0.12(-1.78%) |
May 07, 2019 | 6.769 | 6.987 | 6.571 | 6.700 | 2,057,721 | -0.07(-1.02%) |
May 06, 2019 | 6.452 | 7.037 | 6.056 | 6.769 | 3,852,265 | +0.32(+4.92%) |
May 03, 2019 | 5.501 | 6.596 | 5.491 | 6.452 | 6,588,420 | +1.28(+24.71%) |
May 02, 2019 | 5.055 | 5.273 | 5.025 | 5.173 | 918,429 | +0.11(+2.15%) |
May 01, 2019 | 4.856 | 5.114 | 4.846 | 5.064 | 697,152 | +0.18(+3.65%) |
Apr 30, 2019 | 4.946 | 5.124 | 4.797 | 4.886 | 888,589 | -0.04(-0.80%) |
Apr 29, 2019 | 4.837 | 5.005 | 4.797 | 4.926 | 681,650 | +0.06(+1.22%) |
Apr 26, 2019 | 4.757 | 4.866 | 4.648 | 4.866 | 551,212 | +0.11(+2.29%) |
Apr 25, 2019 | 4.618 | 4.817 | 4.509 | 4.757 | 989,660 | +0.23(+5.03%) |
Apr 24, 2019 | 4.569 | 4.648 | 4.480 | 4.529 | 600,328 | -0.02(-0.44%) |
Apr 23, 2019 | 4.599 | 4.628 | 4.509 | 4.549 | 742,424 | -0.07(-1.50%) |
Apr 22, 2019 | 4.807 | 4.807 | 4.561 | 4.618 | 809,982 | -0.20(-4.12%) |
Apr 18, 2019 | 4.926 | 5.045 | 4.777 | 4.817 | 819,504 | -0.11(-2.21%) |
Apr 17, 2019 | 4.747 | 5.045 | 4.718 | 4.926 | 1,001,856 | +0.24(+5.07%) |
Apr 16, 2019 | 4.727 | 4.777 | 4.599 | 4.688 | 622,246 | -0.04(-0.84%) |
Apr 15, 2019 | 4.658 | 4.817 | 4.628 | 4.727 | 836,870 | +0.10(+2.14%) |
Apr 12, 2019 | 4.777 | 4.797 | 4.530 | 4.628 | 815,266 | -0.10(-2.10%) |
Apr 11, 2019 | 4.658 | 4.837 | 4.624 | 4.727 | 488,141 | +0.09(+1.92%) |
Apr 10, 2019 | 4.668 | 4.792 | 4.559 | 4.638 | 722,091 | -0.01(-0.21%) |
Apr 09, 2019 | 4.975 | 4.985 | 4.638 | 4.648 | 1,279,781 | -0.33(-6.57%) |
Apr 08, 2019 | 4.638 | 4.985 | 4.618 | 4.975 | 1,455,436 | +0.35(+7.49%) |
Apr 05, 2019 | 4.599 | 4.688 | 4.539 | 4.628 | 559,284 | +0.04(+0.86%) |
Apr 04, 2019 | 4.589 | 4.635 | 4.450 | 4.589 | 527,564 | +0.03(+0.65%) |
Apr 03, 2019 | 4.430 | 4.648 | 4.430 | 4.559 | 905,611 | +0.16(+3.60%) |
Apr 02, 2019 | 4.381 | 4.569 | 4.291 | 4.400 | 561,836 | +0.01(+0.23%) |
Apr 01, 2019 | 4.024 | 4.609 | 4.004 | 4.391 | 1,902,452 | +0.41(+10.20%) |
Mar 29, 2019 | 3.935 | 4.049 | 3.796 | 3.984 | 1,141,776 | +0.06(+1.52%) |
Mar 28, 2019 | 4.044 | 4.054 | 3.905 | 3.925 | 912,675 | -0.08(-1.98%) |
Mar 27, 2019 | 4.113 | 4.237 | 3.885 | 4.004 | 1,990,665 | -0.10(-2.42%) |
Mar 26, 2019 | 4.381 | 4.430 | 4.083 | 4.103 | 1,354,762 | -0.28(-6.33%) |
Mar 25, 2019 | 4.480 | 4.539 | 4.272 | 4.381 | 958,995 | -0.11(-2.43%) |
Mar 22, 2019 | 4.787 | 4.807 | 4.450 | 4.490 | 1,168,817 | -0.35(-7.17%) |
Mar 21, 2019 | 4.708 | 4.866 | 4.668 | 4.837 | 1,150,819 | +0.13(+2.74%) |
Mar 20, 2019 | 4.480 | 4.747 | 4.460 | 4.708 | 1,023,396 | +0.22(+4.86%) |
Mar 19, 2019 | 4.519 | 4.595 | 4.460 | 4.490 | 792,853 | +0.03(+0.67%) |
Mar 18, 2019 | 4.549 | 4.648 | 4.460 | 4.460 | 933,869 | -0.07(-1.53%) |
Mar 15, 2019 | 4.926 | 4.926 | 4.460 | 4.529 | 2,302,925 | -0.40(-8.05%) |
Mar 14, 2019 | 5.124 | 5.233 | 4.817 | 4.926 | 1,466,664 | -0.19(-3.68%) |
Mar 13, 2019 | 5.193 | 5.262 | 5.094 | 5.114 | 783,355 | -0.07(-1.34%) |
Mar 12, 2019 | 5.381 | 5.500 | 5.173 | 5.183 | 1,058,420 | +0.00(+0.00%) |
Mar 11, 2019 | 5.193 | 5.213 | 4.867 | 5.183 | 1,627,242 | +0.06(+1.16%) |
Mar 08, 2019 | 4.491 | 5.134 | 4.362 | 5.124 | 1,922,014 | +0.63(+14.10%) |
Mar 07, 2019 | 4.916 | 4.916 | 4.372 | 4.491 | 1,981,471 | -0.39(-7.91%) |
Mar 06, 2019 | 4.946 | 5.193 | 4.768 | 4.877 | 1,445,298 | -0.10(-1.99%) |
Mar 05, 2019 | 5.193 | 5.203 | 4.936 | 4.976 | 1,626,089 | -0.22(-4.19%) |
Mar 04, 2019 | 5.826 | 5.866 | 5.163 | 5.193 | 2,624,579 | -0.57(-9.95%) |
Mar 01, 2019 | 5.539 | 5.905 | 5.332 | 5.767 | 4,287,027 | -1.46(-20.25%) |
Feb 28, 2019 | 7.320 | 7.330 | 6.726 | 7.231 | 1,098,580 | +0.00(+0.00%) |
Feb 27, 2019 | 7.567 | 7.805 | 7.082 | 7.231 | 1,573,160 | -0.03(-0.41%) |
Feb 26, 2019 | 6.895 | 7.340 | 6.815 | 7.261 | 929,120 | +0.41(+5.92%) |
Feb 25, 2019 | 6.974 | 7.300 | 6.855 | 6.855 | 1,076,279 | -0.08(-1.14%) |
Feb 22, 2019 | 6.548 | 7.013 | 6.449 | 6.934 | 1,050,173 | +0.50(+7.85%) |
Feb 21, 2019 | 6.430 | 6.707 | 6.252 | 6.430 | 864,774 | -0.04(-0.61%) |
Feb 20, 2019 | 6.608 | 6.984 | 6.390 | 6.469 | 1,730,824 | -0.16(-2.39%) |
Feb 19, 2019 | 5.984 | 6.726 | 5.895 | 6.627 | 1,946,330 | +0.67(+11.30%) |
Feb 15, 2019 | 5.955 | 6.083 | 5.876 | 5.955 | 799,457 | +0.02(+0.33%) |
Feb 14, 2019 | 5.984 | 6.083 | 5.886 | 5.935 | 768,360 | -0.05(-0.83%) |
Feb 13, 2019 | 5.886 | 6.083 | 5.876 | 5.984 | 724,197 | +0.12(+2.02%) |
Feb 12, 2019 | 5.708 | 5.915 | 5.648 | 5.866 | 1,018,053 | +0.18(+3.13%) |
Feb 11, 2019 | 5.767 | 5.787 | 5.648 | 5.688 | 588,167 | -0.05(-0.86%) |
Feb 08, 2019 | 5.856 | 6.133 | 5.717 | 5.737 | 912,684 | -0.06(-1.02%) |
Feb 07, 2019 | 5.955 | 5.984 | 5.638 | 5.797 | 817,082 | -0.20(-3.30%) |
Feb 06, 2019 | 5.658 | 6.192 | 5.658 | 5.994 | 1,749,717 | +0.34(+5.94%) |
Feb 05, 2019 | 5.460 | 5.757 | 5.460 | 5.658 | 898,674 | +0.13(+2.33%) |
Feb 04, 2019 | 5.500 | 5.638 | 5.371 | 5.529 | 904,417 | +0.00(+0.00%) |
Feb 01, 2019 | 5.579 | 5.628 | 5.470 | 5.529 | 696,240 | -0.03(-0.53%) |
Jan 31, 2019 | 5.589 | 5.678 | 5.440 | 5.559 | 989,257 | +0.02(+0.36%) |
Jan 30, 2019 | 5.688 | 5.876 | 5.470 | 5.539 | 1,014,306 | -0.11(-1.93%) |
Jan 29, 2019 | 5.886 | 6.163 | 5.569 | 5.648 | 1,507,241 | -0.16(-2.73%) |
Jan 28, 2019 | 5.440 | 5.886 | 5.292 | 5.806 | 1,630,700 | +0.27(+4.82%) |
Jan 25, 2019 | 5.312 | 5.618 | 5.302 | 5.539 | 1,332,834 | +0.31(+5.86%) |
Jan 24, 2019 | 4.906 | 5.282 | 4.837 | 5.233 | 1,549,217 | +0.37(+7.52%) |
Jan 23, 2019 | 5.114 | 5.302 | 4.728 | 4.867 | 2,027,304 | -0.22(-4.28%) |
Jan 22, 2019 | 4.847 | 5.480 | 4.718 | 5.084 | 1,851,405 | +0.10(+1.98%) |
Jan 18, 2019 | 5.124 | 5.193 | 4.906 | 4.985 | 1,738,224 | -0.08(-1.56%) |
Jan 17, 2019 | 5.084 | 5.243 | 4.995 | 5.065 | 1,512,924 | -0.08(-1.54%) |
Jan 16, 2019 | 5.510 | 5.688 | 5.030 | 5.144 | 3,020,425 | -0.37(-6.64%) |
Jan 15, 2019 | 6.153 | 6.212 | 5.391 | 5.510 | 3,109,170 | -0.67(-10.88%) |
Jan 14, 2019 | 5.994 | 6.331 | 5.708 | 6.182 | 1,886,949 | +0.42(+7.20%) |
Jan 11, 2019 | 6.133 | 6.192 | 5.683 | 5.767 | 1,808,889 | -0.37(-5.97%) |
Jan 10, 2019 | 6.232 | 6.370 | 6.014 | 6.133 | 1,523,255 | -0.10(-1.59%) |
Jan 09, 2019 | 6.123 | 6.726 | 6.074 | 6.232 | 3,413,814 | +0.27(+4.48%) |
Jan 08, 2019 | 7.221 | 7.231 | 4.985 | 5.965 | 11,255,658 | -1.98(-24.91%) |
Jan 07, 2019 | 10.56 | 10.56 | 7.903 | 7.943 | 2,826,428 | -3.65(-31.48%) |
Jan 04, 2019 | 11.51 | 11.80 | 10.85 | 11.59 | 618,093 | +0.36(+3.17%) |
Jan 03, 2019 | 12.45 | 12.45 | 11.18 | 11.24 | 992,080 | -1.13(-9.12%) |
Jan 02, 2019 | 11.69 | 12.78 | 11.04 | 12.36 | 786,729 | +0.53(+4.51%) |
Dec 31, 2018 | 11.67 | 12.17 | 11.18 | 11.83 | 712,718 | +0.19(+1.61%) |
Dec 28, 2018 | 10.27 | 11.98 | 10.16 | 11.64 | 841,311 | +1.48(+14.61%) |
Dec 27, 2018 | 10.42 | 10.52 | 9.447 | 10.16 | 816,726 | -0.57(-5.35%) |
Dec 26, 2018 | 9.991 | 10.75 | 9.456 | 10.73 | 626,041 | +0.62(+6.16%) |
Dec 24, 2018 | 10.80 | 11.03 | 10.07 | 10.11 | 496,375 | -0.96(-8.67%) |
Dec 21, 2018 | 11.14 | 11.26 | 10.36 | 11.07 | 1,977,718 | -0.27(-2.36%) |
Dec 20, 2018 | 11.87 | 12.40 | 10.89 | 11.34 | 648,820 | -0.54(-4.58%) |
Dec 19, 2018 | 12.04 | 12.53 | 11.75 | 11.88 | 626,474 | -0.19(-1.56%) |
Dec 18, 2018 | 12.37 | 12.87 | 11.91 | 12.07 | 532,388 | -0.18(-1.45%) |
Dec 17, 2018 | 12.35 | 13.11 | 12.11 | 12.25 | 593,309 | -0.08(-0.64%) |
Dec 14, 2018 | 12.39 | 12.99 | 12.28 | 12.33 | 570,579 | -0.39(-3.03%) |
Dec 13, 2018 | 13.16 | 13.24 | 12.49 | 12.71 | 464,489 | -0.81(-6.00%) |
Dec 12, 2018 | 12.75 | 13.59 | 12.53 | 13.52 | 815,566 | +1.00(+7.98%) |
Dec 11, 2018 | 13.70 | 13.70 | 12.25 | 12.52 | 820,753 | -0.90(-6.71%) |
Dec 10, 2018 | 13.84 | 14.09 | 13.16 | 13.42 | 826,262 | -0.55(-3.96%) |
Dec 07, 2018 | 14.59 | 15.47 | 13.68 | 13.98 | 813,105 | -0.56(-3.88%) |
Dec 06, 2018 | 14.09 | 14.54 | 13.05 | 14.54 | 821,788 | -0.44(-2.91%) |
Dec 04, 2018 | 16.46 | 16.72 | 14.93 | 14.98 | 534,690 | -1.48(-9.01%) |
Dec 03, 2018 | 16.82 | 16.95 | 16.30 | 16.46 | 453,680 | +0.08(+0.48%) |
Nov 30, 2018 | 16.96 | 17.10 | 16.18 | 16.38 | 659,441 | -0.69(-4.06%) |
Nov 29, 2018 | 16.84 | 17.42 | 16.64 | 17.07 | 410,315 | +0.16(+0.94%) |
Nov 28, 2018 | 16.46 | 17.18 | 15.68 | 16.91 | 639,492 | +0.40(+2.40%) |
Nov 27, 2018 | 15.73 | 16.72 | 15.38 | 16.52 | 744,180 | +0.84(+5.36%) |
Nov 26, 2018 | 17.11 | 17.16 | 15.61 | 15.68 | 509,402 | -1.04(-6.21%) |
Nov 23, 2018 | 16.73 | 17.19 | 16.44 | 16.72 | 183,891 | -0.04(-0.24%) |
Nov 21, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.99(+6.27%) | |
Nov 20, 2018 | 17.22 | 17.22 | 15.15 | 15.77 | 806,395 | -1.84(-10.45%) |
Nov 19, 2018 | 18.50 | 18.50 | 17.12 | 17.61 | 547,036 | -0.95(-5.12%) |
Nov 16, 2018 | 19.02 | 19.03 | 18.07 | 18.56 | 344,834 | -0.60(-3.15%) |
Nov 15, 2018 | 17.82 | 19.25 | 17.71 | 19.16 | 473,454 | +1.33(+7.43%) |
Nov 14, 2018 | 16.93 | 18.27 | 16.93 | 17.83 | 763,852 | +0.90(+5.32%) |
Nov 13, 2018 | 18.14 | 18.55 | 16.90 | 16.93 | 640,551 | -1.11(-6.14%) |
Nov 12, 2018 | 17.85 | 18.50 | 17.55 | 18.04 | 917,543 | +0.24(+1.33%) |
Nov 09, 2018 | 18.61 | 19.08 | 16.91 | 17.81 | 980,013 | -0.81(-4.36%) |
Nov 08, 2018 | 17.92 | 18.91 | 17.58 | 18.62 | 1,200,498 | +0.77(+4.32%) |
Nov 07, 2018 | 15.96 | 17.99 | 15.83 | 17.84 | 1,012,891 | +2.08(+13.17%) |
Nov 06, 2018 | 18.47 | 18.97 | 15.64 | 15.77 | 1,007,604 | -1.13(-6.67%) |
Nov 05, 2018 | 16.17 | 17.04 | 15.99 | 16.89 | 716,109 | +0.84(+5.24%) |
Nov 02, 2018 | 14.69 | 16.16 | 14.22 | 16.05 | 1,254,182 | +1.66(+11.55%) |
Nov 01, 2018 | 15.21 | 15.27 | 13.35 | 14.39 | 2,417,410 | -0.36(-2.41%) |
Oct 31, 2018 | 21.01 | 21.01 | 14.45 | 14.75 | 3,400,172 | -12.03(-44.92%) |
Oct 30, 2018 | 26.60 | 27.22 | 26.02 | 26.78 | 358,129 | +0.23(+0.86%) |
Oct 29, 2018 | 27.57 | 28.04 | 26.10 | 26.55 | 330,927 | -0.65(-2.40%) |
Oct 26, 2018 | 27.19 | 27.32 | 25.72 | 27.20 | 247,480 | -0.35(-1.26%) |
Oct 25, 2018 | 28.03 | 28.46 | 27.27 | 27.55 | 260,729 | -0.45(-1.59%) |
Oct 24, 2018 | 29.25 | 29.51 | 27.93 | 27.99 | 249,706 | -1.51(-5.13%) |
Oct 23, 2018 | 30.17 | 30.27 | 29.18 | 29.51 | 218,730 | -1.11(-3.62%) |
Oct 22, 2018 | 30.74 | 31.15 | 30.33 | 30.61 | 155,146 | -0.17(-0.55%) |
Oct 19, 2018 | 29.71 | 30.94 | 29.65 | 30.78 | 176,107 | +1.08(+3.63%) |
Oct 18, 2018 | 29.92 | 30.57 | 29.54 | 29.70 | 242,869 | -0.29(-0.96%) |
Oct 17, 2018 | 29.71 | 30.17 | 29.38 | 29.99 | 206,393 | -0.06(-0.20%) |
Oct 16, 2018 | 29.43 | 30.21 | 28.81 | 30.05 | 239,731 | +0.98(+3.37%) |
Oct 15, 2018 | 29.22 | 29.72 | 28.26 | 29.07 | 257,831 | -0.16(-0.54%) |
Oct 12, 2018 | 29.53 | 29.75 | 28.77 | 29.23 | 331,489 | +0.23(+0.78%) |
Oct 11, 2018 | 28.99 | 29.50 | 28.49 | 29.00 | 325,683 | +0.08(+0.27%) |
Oct 10, 2018 | 31.35 | 31.43 | 28.90 | 28.92 | 341,848 | -2.50(-7.96%) |
Oct 09, 2018 | 32.33 | 32.46 | 31.28 | 31.43 | 390,877 | -1.29(-3.93%) |
Oct 08, 2018 | 32.13 | 32.78 | 31.66 | 32.71 | 186,330 | +0.43(+1.32%) |
Oct 05, 2018 | 32.38 | 32.99 | 32.05 | 32.29 | 242,627 | +0.06(+0.18%) |
Oct 04, 2018 | 32.81 | 32.98 | 32.09 | 32.23 | 391,179 | -0.39(-1.18%) |
Oct 03, 2018 | 32.33 | 32.77 | 31.88 | 32.61 | 211,825 | +0.60(+1.89%) |
Oct 02, 2018 | 32.05 | 32.58 | 31.68 | 32.01 | 427,646 | -0.14(-0.43%) |