Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.900 | 5.010 | 4.710 | 4.760 | 112,500 | -0.13(-2.66%) |
Mar 28, 2019 | 4.850 | 4.930 | 4.790 | 4.890 | 35,556 | +0.03(+0.62%) |
Mar 27, 2019 | 4.840 | 4.950 | 4.770 | 4.860 | 63,838 | -0.01(-0.21%) |
Mar 26, 2019 | 5.170 | 5.170 | 4.830 | 4.870 | 55,958 | -0.32(-6.17%) |
Mar 25, 2019 | 5.115 | 5.255 | 5.115 | 5.190 | 16,775 | -0.01(-0.19%) |
Mar 22, 2019 | 5.250 | 5.330 | 5.080 | 5.200 | 79,600 | -0.06(-1.14%) |
Mar 21, 2019 | 5.310 | 5.395 | 5.190 | 5.260 | 82,432 | -0.10(-1.87%) |
Mar 20, 2019 | 5.380 | 5.430 | 5.290 | 5.360 | 41,846 | -0.02(-0.37%) |
Mar 19, 2019 | 5.440 | 5.540 | 5.375 | 5.380 | 46,617 | +0.01(+0.19%) |
Mar 18, 2019 | 5.470 | 5.501 | 5.290 | 5.370 | 50,151 | -0.13(-2.36%) |
Mar 15, 2019 | 5.320 | 5.500 | 5.270 | 5.500 | 193,400 | +0.19(+3.58%) |
Mar 14, 2019 | 5.360 | 5.470 | 5.290 | 5.310 | 48,110 | -0.05(-0.93%) |
Mar 13, 2019 | 5.400 | 5.420 | 5.250 | 5.360 | 67,530 | -0.07(-1.29%) |
Mar 12, 2019 | 5.420 | 5.510 | 5.250 | 5.430 | 174,791 | +0.03(+0.56%) |
Mar 11, 2019 | 5.390 | 5.470 | 5.350 | 5.400 | 61,633 | -0.05(-0.92%) |
Mar 08, 2019 | 5.550 | 5.670 | 5.340 | 5.450 | 78,700 | -0.09(-1.62%) |
Mar 07, 2019 | 5.620 | 5.900 | 5.480 | 5.540 | 173,995 | -0.10(-1.77%) |
Mar 06, 2019 | 5.430 | 5.690 | 5.410 | 5.640 | 99,847 | +0.18(+3.30%) |
Mar 05, 2019 | 5.640 | 5.640 | 5.340 | 5.460 | 128,472 | -0.19(-3.36%) |
Mar 04, 2019 | 5.740 | 5.740 | 5.480 | 5.650 | 85,240 | -0.08(-1.40%) |
Mar 01, 2019 | 5.720 | 6.074 | 5.685 | 5.730 | 133,600 | +0.28(+5.14%) |
Feb 28, 2019 | 5.500 | 5.685 | 5.360 | 5.450 | 73,562 | -0.06(-1.09%) |
Feb 27, 2019 | 5.500 | 5.545 | 5.410 | 5.510 | 47,465 | +0.00(+0.00%) |
Feb 26, 2019 | 5.500 | 5.540 | 5.430 | 5.510 | 82,747 | -0.01(-0.18%) |
Feb 25, 2019 | 5.540 | 5.822 | 5.510 | 5.520 | 60,312 | -0.03(-0.54%) |
Feb 22, 2019 | 5.580 | 5.670 | 5.490 | 5.550 | 91,600 | -0.04(-0.72%) |
Feb 21, 2019 | 5.510 | 5.880 | 5.500 | 5.590 | 114,713 | +0.07(+1.27%) |
Feb 20, 2019 | 5.550 | 5.580 | 5.470 | 5.520 | 75,021 | -0.04(-0.72%) |
Feb 19, 2019 | 5.560 | 5.580 | 5.480 | 5.560 | 95,084 | -0.01(-0.18%) |
Feb 15, 2019 | 5.660 | 5.670 | 5.560 | 5.570 | 226,900 | -0.09(-1.59%) |
Feb 14, 2019 | 5.600 | 5.700 | 5.510 | 5.660 | 62,223 | +0.03(+0.53%) |
Feb 13, 2019 | 5.690 | 5.970 | 5.590 | 5.630 | 69,216 | -0.05(-0.88%) |
Feb 12, 2019 | 5.740 | 5.870 | 5.530 | 5.680 | 97,541 | -0.07(-1.22%) |
Feb 11, 2019 | 5.750 | 5.840 | 5.720 | 5.750 | 19,513 | +0.05(+0.88%) |
Feb 08, 2019 | 5.680 | 5.760 | 5.600 | 5.700 | 29,500 | -0.03(-0.52%) |
Feb 07, 2019 | 5.700 | 5.780 | 5.670 | 5.730 | 38,861 | -0.06(-1.04%) |
Feb 06, 2019 | 5.770 | 5.880 | 5.670 | 5.790 | 51,489 | -0.05(-0.86%) |
Feb 05, 2019 | 5.970 | 6.090 | 5.810 | 5.840 | 35,152 | -0.13(-2.18%) |
Feb 04, 2019 | 5.970 | 6.030 | 5.850 | 5.970 | 30,392 | +0.01(+0.17%) |
Feb 01, 2019 | 6.020 | 6.050 | 5.840 | 5.960 | 51,700 | -0.07(-1.16%) |
Jan 31, 2019 | 5.950 | 6.070 | 5.820 | 6.030 | 75,797 | +0.11(+1.86%) |
Jan 30, 2019 | 6.020 | 6.050 | 5.890 | 5.920 | 37,694 | -0.05(-0.84%) |
Jan 29, 2019 | 6.230 | 6.230 | 5.897 | 5.970 | 47,830 | -0.06(-1.00%) |
Jan 28, 2019 | 6.010 | 6.141 | 5.900 | 6.030 | 43,128 | -0.04(-0.66%) |
Jan 25, 2019 | 6.140 | 6.290 | 6.000 | 6.070 | 29,800 | -0.01(-0.16%) |
Jan 24, 2019 | 6.050 | 6.240 | 5.940 | 6.080 | 81,761 | +0.03(+0.50%) |
Jan 23, 2019 | 6.230 | 6.340 | 5.990 | 6.050 | 61,611 | -0.13(-2.10%) |
Jan 22, 2019 | 6.150 | 6.269 | 6.120 | 6.180 | 62,868 | -0.01(-0.16%) |
Jan 18, 2019 | 6.180 | 6.300 | 6.150 | 6.190 | 81,900 | +0.00(+0.00%) |
Jan 17, 2019 | 6.160 | 6.230 | 6.110 | 6.190 | 65,414 | +0.02(+0.32%) |
Jan 16, 2019 | 6.140 | 6.230 | 6.080 | 6.170 | 50,399 | +0.04(+0.65%) |
Jan 15, 2019 | 6.060 | 6.150 | 6.030 | 6.130 | 25,970 | +0.08(+1.32%) |
Jan 14, 2019 | 6.240 | 6.240 | 5.900 | 6.050 | 51,716 | -0.23(-3.66%) |
Jan 11, 2019 | 6.010 | 6.290 | 6.000 | 6.280 | 71,300 | +0.24(+3.97%) |
Jan 10, 2019 | 6.000 | 6.190 | 6.000 | 6.040 | 58,222 | -0.05(-0.82%) |
Jan 09, 2019 | 6.200 | 6.310 | 6.000 | 6.090 | 33,534 | -0.10(-1.62%) |
Jan 08, 2019 | 6.240 | 6.300 | 6.070 | 6.190 | 48,985 | +0.00(+0.00%) |
Jan 07, 2019 | 6.380 | 6.650 | 6.130 | 6.190 | 70,224 | -0.20(-3.13%) |
Jan 04, 2019 | 6.190 | 6.550 | 6.190 | 6.390 | 58,200 | +0.30(+4.93%) |
Jan 03, 2019 | 6.070 | 6.350 | 6.040 | 6.090 | 63,570 | -0.21(-3.33%) |
Jan 02, 2019 | 6.480 | 6.660 | 6.260 | 6.300 | 91,671 | -0.10(-1.56%) |
Dec 31, 2018 | 6.300 | 6.510 | 6.140 | 6.400 | 59,400 | +0.11(+1.75%) |
Dec 28, 2018 | 6.300 | 6.620 | 6.190 | 6.290 | 60,600 | +0.13(+2.11%) |
Dec 27, 2018 | 5.770 | 6.190 | 5.700 | 6.160 | 77,210 | +0.32(+5.48%) |
Dec 26, 2018 | 5.840 | 5.980 | 5.640 | 5.840 | 127,819 | +0.05(+0.86%) |
Dec 24, 2018 | 5.850 | 5.880 | 5.640 | 5.790 | 42,900 | -0.07(-1.19%) |
Dec 21, 2018 | 5.900 | 5.970 | 5.560 | 5.860 | 143,400 | -0.09(-1.51%) |
Dec 20, 2018 | 6.030 | 6.060 | 5.840 | 5.950 | 72,479 | -0.12(-1.98%) |
Dec 19, 2018 | 6.190 | 6.740 | 6.040 | 6.070 | 67,511 | -0.08(-1.30%) |
Dec 18, 2018 | 6.350 | 6.400 | 6.100 | 6.150 | 62,130 | -0.01(-0.16%) |
Dec 17, 2018 | 6.160 | 6.420 | 6.040 | 6.160 | 91,666 | +0.01(+0.16%) |
Dec 14, 2018 | 5.980 | 6.340 | 5.670 | 6.150 | 99,300 | +0.17(+2.84%) |
Dec 13, 2018 | 6.450 | 6.650 | 5.590 | 5.980 | 268,378 | -0.46(-7.14%) |
Dec 12, 2018 | 6.590 | 6.740 | 6.410 | 6.440 | 59,529 | -0.07(-1.08%) |
Dec 11, 2018 | 6.800 | 6.930 | 6.390 | 6.510 | 118,763 | -0.19(-2.84%) |
Dec 10, 2018 | 6.660 | 6.790 | 6.610 | 6.700 | 49,002 | +0.04(+0.60%) |
Dec 07, 2018 | 6.950 | 7.050 | 6.540 | 6.660 | 188,600 | -0.28(-4.03%) |
Dec 06, 2018 | 6.780 | 6.960 | 6.750 | 6.940 | 95,828 | +0.16(+2.36%) |
Dec 04, 2018 | 7.280 | 7.370 | 6.770 | 6.780 | 185,500 | -0.49(-6.74%) |
Dec 03, 2018 | 7.210 | 7.340 | 7.040 | 7.270 | 84,612 | +0.16(+2.25%) |
Nov 30, 2018 | 7.220 | 7.270 | 7.000 | 7.110 | 72,200 | -0.12(-1.66%) |
Nov 29, 2018 | 7.290 | 7.300 | 7.040 | 7.230 | 40,527 | -0.10(-1.36%) |
Nov 28, 2018 | 7.060 | 7.390 | 6.910 | 7.330 | 73,498 | +0.28(+3.97%) |
Nov 27, 2018 | 6.940 | 7.280 | 6.930 | 7.050 | 87,252 | -0.05(-0.70%) |
Nov 26, 2018 | 7.260 | 7.390 | 7.000 | 7.100 | 86,365 | -0.15(-2.07%) |
Nov 23, 2018 | 7.200 | 7.370 | 7.080 | 7.250 | 30,300 | +0.00(+0.00%) |
Nov 21, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.13(-1.76%) | |
Nov 20, 2018 | 7.000 | 7.465 | 6.920 | 7.380 | 153,358 | +0.33(+4.68%) |
Nov 19, 2018 | 7.240 | 7.250 | 6.970 | 7.050 | 98,179 | -0.20(-2.76%) |
Nov 16, 2018 | 7.500 | 7.500 | 7.140 | 7.250 | 129,500 | -0.33(-4.35%) |
Nov 15, 2018 | 7.420 | 7.660 | 7.266 | 7.580 | 95,194 | +0.11(+1.47%) |
Nov 14, 2018 | 7.480 | 7.670 | 7.370 | 7.470 | 89,784 | +0.06(+0.81%) |
Nov 13, 2018 | 7.510 | 7.730 | 7.200 | 7.410 | 223,079 | -0.10(-1.33%) |
Nov 12, 2018 | 7.640 | 8.050 | 7.370 | 7.510 | 89,734 | -0.09(-1.18%) |
Nov 09, 2018 | 7.690 | 7.915 | 7.455 | 7.600 | 160,600 | -0.10(-1.30%) |
Nov 08, 2018 | 7.660 | 7.850 | 7.440 | 7.700 | 182,598 | +0.05(+0.65%) |
Nov 07, 2018 | 7.730 | 8.130 | 7.510 | 7.650 | 134,700 | +0.00(+0.00%) |
Nov 06, 2018 | 7.690 | 7.748 | 7.440 | 7.650 | 117,008 | -0.03(-0.39%) |
Nov 05, 2018 | 7.680 | 7.710 | 7.485 | 7.680 | 74,412 | -0.04(-0.52%) |
Nov 02, 2018 | 7.710 | 7.860 | 7.470 | 7.720 | 150,800 | +0.03(+0.39%) |
Nov 01, 2018 | 7.710 | 7.840 | 7.600 | 7.690 | 100,067 | +0.01(+0.13%) |
Oct 31, 2018 | 7.690 | 7.790 | 7.560 | 7.680 | 122,730 | -0.02(-0.26%) |
Oct 30, 2018 | 7.600 | 8.000 | 7.590 | 7.700 | 449,424 | -0.07(-0.90%) |
Oct 29, 2018 | 7.980 | 8.390 | 7.700 | 7.770 | 264,770 | -0.01(-0.13%) |
Oct 26, 2018 | 8.800 | 8.850 | 7.640 | 7.780 | 330,200 | -1.42(-15.43%) |
Oct 25, 2018 | 8.960 | 9.240 | 8.874 | 9.200 | 70,890 | +0.33(+3.72%) |
Oct 24, 2018 | 9.100 | 9.260 | 8.710 | 8.870 | 157,498 | -0.23(-2.53%) |
Oct 23, 2018 | 8.990 | 9.290 | 8.640 | 9.100 | 84,773 | +0.01(+0.11%) |
Oct 22, 2018 | 8.840 | 9.320 | 8.690 | 9.090 | 95,626 | +0.17(+1.91%) |
Oct 19, 2018 | 9.140 | 9.260 | 8.820 | 8.920 | 94,800 | -0.24(-2.62%) |
Oct 18, 2018 | 9.500 | 9.500 | 9.080 | 9.160 | 67,949 | -0.39(-4.08%) |
Oct 17, 2018 | 9.380 | 9.600 | 9.240 | 9.550 | 60,890 | +0.16(+1.70%) |
Oct 16, 2018 | 9.390 | 9.430 | 8.960 | 9.390 | 77,416 | +0.31(+3.41%) |
Oct 15, 2018 | 8.630 | 9.255 | 8.605 | 9.080 | 111,911 | +0.47(+5.46%) |
Oct 12, 2018 | 8.700 | 8.940 | 8.500 | 8.610 | 113,400 | +0.03(+0.35%) |
Oct 11, 2018 | 8.810 | 9.030 | 8.570 | 8.580 | 102,251 | -0.28(-3.16%) |
Oct 10, 2018 | 8.990 | 9.210 | 8.825 | 8.860 | 125,427 | -0.13(-1.45%) |
Oct 09, 2018 | 8.870 | 9.140 | 8.600 | 8.990 | 138,200 | +0.12(+1.35%) |
Oct 08, 2018 | 9.080 | 9.520 | 8.600 | 8.870 | 237,420 | -0.18(-1.99%) |
Oct 05, 2018 | 8.400 | 9.420 | 8.300 | 9.050 | 335,300 | +0.64(+7.61%) |
Oct 04, 2018 | 8.660 | 8.730 | 8.250 | 8.410 | 218,224 | -0.26(-3.00%) |
Oct 03, 2018 | 8.580 | 8.800 | 8.530 | 8.670 | 99,090 | +0.09(+1.05%) |
Oct 02, 2018 | 8.640 | 8.950 | 8.480 | 8.580 | 173,618 | -0.05(-0.58%) |
Oct 01, 2018 | 8.670 | 8.940 | 8.560 | 8.630 | 92,380 | -0.02(-0.23%) |
Sep 28, 2018 | 8.850 | 8.850 | 8.450 | 8.650 | 355,800 | -0.20(-2.26%) |
Sep 27, 2018 | 9.000 | 9.250 | 8.650 | 8.850 | 154,052 | -0.25(-2.75%) |
Sep 26, 2018 | 8.800 | 9.450 | 8.800 | 9.100 | 99,613 | +0.25(+2.82%) |
Sep 25, 2018 | 8.600 | 9.050 | 8.450 | 8.850 | 143,392 | +0.25(+2.91%) |
Sep 24, 2018 | 8.700 | 8.800 | 8.450 | 8.600 | 146,242 | -0.15(-1.71%) |
Sep 21, 2018 | 8.850 | 8.950 | 8.600 | 8.750 | 188,900 | -0.15(-1.69%) |
Sep 20, 2018 | 9.000 | 9.150 | 8.650 | 8.900 | 72,871 | -0.05(-0.56%) |
Sep 19, 2018 | 8.400 | 9.050 | 8.350 | 8.950 | 167,217 | +0.70(+8.48%) |
Sep 18, 2018 | 8.250 | 8.450 | 8.150 | 8.250 | 122,458 | +0.00(+0.00%) |
Sep 17, 2018 | 8.550 | 8.650 | 8.200 | 8.250 | 106,447 | -0.30(-3.51%) |
Sep 14, 2018 | 8.700 | 8.950 | 8.550 | 8.550 | 86,500 | -0.25(-2.84%) |
Sep 13, 2018 | 9.150 | 9.350 | 8.700 | 8.800 | 60,867 | -0.30(-3.30%) |
Sep 12, 2018 | 9.300 | 9.350 | 9.000 | 9.100 | 123,592 | -0.20(-2.15%) |
Sep 11, 2018 | 9.150 | 9.450 | 8.850 | 9.300 | 183,357 | +0.10(+1.09%) |
Sep 10, 2018 | 8.300 | 9.300 | 8.200 | 9.200 | 183,579 | +0.90(+10.84%) |
Sep 07, 2018 | 8.350 | 8.450 | 8.200 | 8.300 | 116,400 | -0.10(-1.19%) |
Sep 06, 2018 | 8.550 | 8.700 | 8.350 | 8.400 | 111,163 | -0.10(-1.18%) |
Sep 05, 2018 | 8.750 | 8.900 | 8.400 | 8.500 | 166,022 | -0.35(-3.95%) |
Sep 04, 2018 | 9.150 | 9.150 | 8.650 | 8.850 | 177,145 | -0.30(-3.28%) |
Aug 31, 2018 | 9.150 | 9.150 | 9.150 | 0 | -0.35(-3.68%) | |
Aug 30, 2018 | 9.650 | 9.750 | 9.350 | 9.500 | 92,116 | -0.15(-1.55%) |
Aug 29, 2018 | 9.750 | 10.00 | 9.600 | 9.650 | 65,572 | -0.15(-1.53%) |
Aug 28, 2018 | 10.15 | 10.15 | 9.750 | 9.800 | 137,038 | -0.30(-2.97%) |
Aug 27, 2018 | 9.800 | 10.20 | 9.650 | 10.10 | 169,485 | +0.25(+2.54%) |
Aug 24, 2018 | 9.950 | 10.00 | 9.650 | 9.850 | 111,600 | -0.10(-1.01%) |
Aug 23, 2018 | 9.600 | 10.15 | 9.500 | 9.950 | 149,576 | +0.40(+4.19%) |
Aug 22, 2018 | 9.600 | 9.700 | 9.450 | 9.550 | 72,160 | -0.10(-1.04%) |
Aug 21, 2018 | 9.500 | 9.700 | 9.450 | 9.650 | 93,419 | +0.10(+1.05%) |
Aug 20, 2018 | 9.750 | 9.800 | 9.500 | 9.550 | 52,268 | -0.20(-2.05%) |
Aug 17, 2018 | 9.750 | 10.00 | 9.550 | 9.750 | 171,700 | +0.00(+0.00%) |
Aug 16, 2018 | 9.500 | 9.800 | 9.300 | 9.750 | 134,236 | +0.30(+3.17%) |
Aug 15, 2018 | 9.450 | 9.598 | 9.300 | 9.450 | 132,376 | -0.15(-1.56%) |
Aug 14, 2018 | 9.450 | 9.650 | 9.350 | 9.600 | 269,765 | +0.15(+1.59%) |
Aug 13, 2018 | 9.800 | 9.900 | 9.400 | 9.450 | 122,161 | -0.40(-4.06%) |
Aug 10, 2018 | 9.650 | 10.00 | 9.500 | 9.850 | 128,500 | +0.10(+1.03%) |
Aug 09, 2018 | 9.750 | 9.975 | 9.550 | 9.750 | 77,214 | -0.05(-0.51%) |
Aug 08, 2018 | 9.750 | 9.850 | 9.450 | 9.800 | 127,748 | +0.00(+0.00%) |
Aug 07, 2018 | 9.950 | 10.00 | 9.665 | 9.800 | 113,633 | -0.17(-1.75%) |
Aug 06, 2018 | 9.950 | 10.30 | 9.700 | 9.975 | 134,634 | -0.12(-1.24%) |
Aug 03, 2018 | 10.05 | 10.20 | 9.750 | 10.10 | 388,200 | +0.12(+1.25%) |
Aug 02, 2018 | 10.05 | 10.30 | 9.850 | 9.975 | 185,979 | -0.12(-1.24%) |
Aug 01, 2018 | 10.75 | 10.95 | 9.775 | 10.10 | 620,291 | -0.70(-6.48%) |
Jul 31, 2018 | 10.50 | 11.15 | 10.25 | 10.80 | 257,881 | +0.28(+2.61%) |
Jul 30, 2018 | 10.50 | 10.90 | 10.45 | 10.53 | 267,749 | -0.05(-0.47%) |
Jul 27, 2018 | 13.00 | 13.26 | 10.17 | 10.57 | 601,600 | -2.58(-19.58%) |
Jul 26, 2018 | 14.00 | 14.00 | 13.02 | 13.15 | 153,742 | -0.85(-6.07%) |
Jul 25, 2018 | 13.70 | 14.12 | 13.45 | 14.00 | 259,218 | +0.35(+2.56%) |
Jul 24, 2018 | 13.75 | 13.89 | 13.15 | 13.65 | 179,139 | -0.15(-1.09%) |
Jul 23, 2018 | 13.80 | 13.95 | 13.60 | 13.80 | 179,109 | +0.00(+0.00%) |
Jul 20, 2018 | 13.95 | 14.15 | 13.60 | 13.80 | 114,822 | -0.20(-1.43%) |
Jul 19, 2018 | 13.70 | 14.05 | 13.55 | 14.00 | 110,313 | +0.35(+2.56%) |
Jul 18, 2018 | 14.05 | 14.10 | 13.60 | 13.65 | 140,729 | -0.40(-2.85%) |
Jul 17, 2018 | 13.90 | 14.10 | 13.75 | 14.05 | 183,460 | +0.25(+1.81%) |
Jul 16, 2018 | 13.60 | 13.95 | 13.50 | 13.80 | 135,231 | +0.15(+1.10%) |
Jul 13, 2018 | 13.80 | 14.00 | 13.40 | 13.65 | 111,846 | -0.05(-0.36%) |
Jul 12, 2018 | 13.50 | 13.90 | 13.28 | 13.70 | 183,540 | +0.25(+1.86%) |
Jul 11, 2018 | 13.40 | 13.55 | 13.05 | 13.45 | 140,018 | -0.10(-0.74%) |
Jul 10, 2018 | 13.75 | 13.90 | 13.45 | 13.55 | 171,193 | -0.20(-1.45%) |
Jul 09, 2018 | 13.80 | 14.00 | 13.60 | 13.75 | 259,040 | -0.05(-0.36%) |
Jul 06, 2018 | 14.75 | 14.75 | 13.30 | 13.80 | 465,931 | -0.95(-6.44%) |
Jul 05, 2018 | 14.75 | 14.16 | 14.75 | 289,898 | +0.65(+4.61%) | |
Jul 03, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.25(+1.81%) | |
Jul 02, 2018 | 14.75 | 14.85 | 13.65 | 13.85 | 384,906 | -0.70(-4.81%) |
Jun 29, 2018 | 13.95 | 14.55 | 13.65 | 14.55 | 474,375 | +0.65(+4.68%) |
Jun 28, 2018 | 13.45 | 13.95 | 13.25 | 13.90 | 315,220 | +0.45(+3.35%) |
Jun 27, 2018 | 13.05 | 13.70 | 13.05 | 13.45 | 401,800 | +0.55(+4.26%) |
Jun 26, 2018 | 12.85 | 13.55 | 12.57 | 12.90 | 199,386 | +0.10(+0.78%) |
Jun 25, 2018 | 11.90 | 12.85 | 11.60 | 12.80 | 564,464 | +0.85(+7.11%) |
Jun 22, 2018 | 11.45 | 12.00 | 11.45 | 11.95 | 1,949,629 | +0.50(+4.37%) |
Jun 21, 2018 | 11.65 | 11.70 | 11.25 | 11.45 | 178,431 | -0.20(-1.72%) |
Jun 20, 2018 | 11.70 | 12.10 | 11.35 | 11.65 | 135,698 | -0.10(-0.85%) |
Jun 19, 2018 | 11.20 | 11.75 | 11.10 | 11.75 | 167,822 | +0.75(+6.82%) |
Jun 18, 2018 | 11.60 | 12.20 | 11.00 | 11.00 | 390,742 | -0.60(-5.17%) |
Jun 15, 2018 | 11.70 | 11.38 | 11.60 | 147,726 | +0.10(+0.87%) | |
Jun 14, 2018 | 11.70 | 11.70 | 11.45 | 11.50 | 110,851 | -0.10(-0.86%) |
Jun 13, 2018 | 11.65 | 11.70 | 11.50 | 11.60 | 117,799 | -0.05(-0.43%) |
Jun 12, 2018 | 11.50 | 11.78 | 11.45 | 11.65 | 172,305 | +0.15(+1.30%) |
Jun 11, 2018 | 11.45 | 11.75 | 11.30 | 11.50 | 114,567 | +0.00(+0.00%) |
Jun 08, 2018 | 11.90 | 11.90 | 11.45 | 11.50 | 85,087 | -0.40(-3.36%) |
Jun 07, 2018 | 11.80 | 11.95 | 11.80 | 11.90 | 135,600 | +0.10(+0.85%) |
Jun 06, 2018 | 11.80 | 11.85 | 11.70 | 11.80 | 164,279 | -0.05(-0.42%) |
Jun 05, 2018 | 11.40 | 11.85 | 11.40 | 11.85 | 168,225 | +0.45(+3.95%) |
Jun 04, 2018 | 11.50 | 11.60 | 11.30 | 11.40 | 120,153 | -0.10(-0.87%) |
Jun 01, 2018 | 11.35 | 11.60 | 11.12 | 11.50 | 178,397 | +0.10(+0.88%) |
May 31, 2018 | 11.35 | 11.40 | 11.10 | 11.40 | 201,651 | +0.05(+0.44%) |
May 30, 2018 | 11.20 | 11.40 | 11.15 | 11.35 | 206,210 | +0.20(+1.79%) |
May 29, 2018 | 10.50 | 11.20 | 10.45 | 11.15 | 226,006 | +0.43(+3.96%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.28(-2.50%) | |
May 24, 2018 | 10.95 | 11.05 | 10.88 | 11.00 | 184,739 | +0.10(+0.92%) |
May 23, 2018 | 10.45 | 11.00 | 10.35 | 10.90 | 148,033 | +0.45(+4.31%) |
May 22, 2018 | 11.05 | 11.05 | 10.40 | 10.45 | 174,079 | -0.50(-4.57%) |
May 21, 2018 | 10.75 | 11.10 | 10.70 | 10.95 | 220,065 | +0.30(+2.82%) |
May 18, 2018 | 10.85 | 10.85 | 10.35 | 10.65 | 169,115 | -0.10(-0.93%) |
May 17, 2018 | 10.75 | 10.80 | 10.25 | 10.75 | 181,584 | +0.00(+0.00%) |
May 16, 2018 | 10.85 | 10.85 | 10.25 | 10.75 | 281,929 | -0.10(-0.92%) |
May 15, 2018 | 10.75 | 10.85 | 10.50 | 10.85 | 238,991 | +0.05(+0.46%) |
May 14, 2018 | 10.55 | 11.20 | 10.55 | 10.80 | 315,874 | +0.35(+3.35%) |
May 11, 2018 | 11.50 | 11.50 | 10.10 | 10.45 | 463,622 | -1.10(-9.52%) |
May 10, 2018 | 11.75 | 11.95 | 11.35 | 11.55 | 263,632 | -0.20(-1.70%) |
May 09, 2018 | 11.70 | 11.95 | 11.45 | 11.75 | 227,101 | +0.25(+2.17%) |
May 08, 2018 | 10.90 | 11.50 | 10.90 | 11.50 | 394,338 | +0.60(+5.50%) |
May 07, 2018 | 11.10 | 11.39 | 10.80 | 10.90 | 331,718 | -0.10(-0.91%) |
May 04, 2018 | 10.15 | 11.00 | 10.15 | 11.00 | 711,265 | +0.75(+7.32%) |
May 03, 2018 | 10.05 | 10.25 | 9.900 | 10.25 | 175,091 | +0.25(+2.50%) |
May 02, 2018 | 9.550 | 10.10 | 9.500 | 10.00 | 394,301 | +0.45(+4.71%) |
May 01, 2018 | 9.300 | 9.600 | 9.300 | 9.550 | 169,986 | +0.25(+2.69%) |
Apr 30, 2018 | 9.300 | 9.400 | 9.150 | 9.300 | 140,086 | -0.05(-0.53%) |
Apr 27, 2018 | 9.500 | 9.500 | 9.150 | 9.350 | 337,442 | +0.15(+1.63%) |
Apr 26, 2018 | 9.100 | 9.400 | 9.000 | 9.200 | 165,500 | +0.10(+1.10%) |
Apr 25, 2018 | 9.050 | 9.354 | 9.025 | 9.100 | 186,344 | +0.10(+1.11%) |
Apr 24, 2018 | 8.750 | 9.200 | 8.750 | 9.000 | 231,038 | +0.20(+2.27%) |
Apr 23, 2018 | 8.450 | 8.900 | 8.350 | 8.800 | 190,762 | +0.35(+4.14%) |
Apr 20, 2018 | 8.250 | 8.650 | 8.200 | 8.450 | 149,420 | +0.30(+3.68%) |
Apr 19, 2018 | 8.350 | 8.450 | 8.150 | 8.150 | 60,320 | -0.20(-2.40%) |
Apr 18, 2018 | 8.350 | 8.750 | 8.325 | 8.350 | 141,995 | +0.10(+1.21%) |
Apr 17, 2018 | 8.050 | 8.350 | 7.750 | 8.250 | 94,056 | +0.15(+1.85%) |
Apr 16, 2018 | 8.400 | 8.500 | 8.000 | 8.100 | 136,331 | -0.25(-2.99%) |
Apr 13, 2018 | 8.500 | 8.700 | 8.300 | 8.350 | 73,301 | -0.15(-1.76%) |
Apr 12, 2018 | 8.500 | 8.700 | 8.300 | 8.500 | 101,911 | -0.05(-0.58%) |
Apr 11, 2018 | 8.650 | 8.800 | 8.400 | 8.550 | 96,062 | -0.20(-2.29%) |
Apr 10, 2018 | 8.450 | 8.850 | 8.350 | 8.750 | 145,958 | +0.35(+4.17%) |
Apr 09, 2018 | 8.450 | 8.600 | 8.276 | 8.400 | 118,260 | -0.05(-0.59%) |
Apr 06, 2018 | 8.300 | 8.500 | 8.300 | 8.450 | 118,942 | +0.15(+1.81%) |
Apr 05, 2018 | 8.150 | 8.400 | 8.150 | 8.300 | 134,763 | +0.20(+2.47%) |
Apr 04, 2018 | 7.900 | 8.150 | 7.750 | 8.100 | 133,330 | +0.10(+1.25%) |
Apr 03, 2018 | 7.900 | 8.000 | 7.600 | 8.000 | 141,767 | +0.10(+1.27%) |