Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.900 | 6.080 | 5.770 | 5.800 | 804,944 | -0.15(-2.52%) |
Apr 29, 2019 | 6.400 | 6.750 | 5.910 | 5.950 | 2,607,785 | -0.01(-0.17%) |
Apr 26, 2019 | 5.650 | 6.000 | 5.650 | 5.960 | 743,200 | +0.29(+5.11%) |
Apr 25, 2019 | 5.720 | 5.820 | 5.570 | 5.670 | 398,218 | -0.10(-1.73%) |
Apr 24, 2019 | 5.860 | 5.890 | 5.630 | 5.770 | 632,370 | -0.07(-1.20%) |
Apr 23, 2019 | 5.670 | 5.940 | 5.610 | 5.840 | 575,990 | +0.18(+3.18%) |
Apr 22, 2019 | 5.570 | 5.760 | 5.520 | 5.660 | 425,549 | +0.08(+1.43%) |
Apr 18, 2019 | 5.650 | 5.830 | 5.530 | 5.580 | 645,600 | -0.08(-1.41%) |
Apr 17, 2019 | 5.920 | 6.000 | 5.550 | 5.660 | 500,642 | -0.23(-3.90%) |
Apr 16, 2019 | 5.960 | 6.020 | 5.780 | 5.890 | 423,509 | -0.04(-0.67%) |
Apr 15, 2019 | 6.080 | 6.150 | 5.900 | 5.930 | 462,736 | -0.14(-2.31%) |
Apr 12, 2019 | 6.270 | 6.270 | 5.900 | 6.070 | 492,200 | -0.14(-2.25%) |
Apr 11, 2019 | 6.250 | 6.310 | 6.130 | 6.210 | 282,653 | -0.04(-0.64%) |
Apr 10, 2019 | 6.150 | 6.320 | 6.071 | 6.250 | 409,449 | +0.13(+2.12%) |
Apr 09, 2019 | 6.100 | 6.300 | 6.020 | 6.120 | 591,699 | +0.00(+0.00%) |
Apr 08, 2019 | 6.280 | 6.284 | 6.060 | 6.120 | 440,630 | -0.10(-1.61%) |
Apr 05, 2019 | 6.070 | 6.420 | 6.070 | 6.220 | 850,500 | +0.15(+2.47%) |
Apr 04, 2019 | 5.920 | 6.220 | 5.920 | 6.070 | 534,962 | +0.15(+2.53%) |
Apr 03, 2019 | 5.760 | 6.120 | 5.760 | 5.920 | 588,143 | +0.19(+3.32%) |
Apr 02, 2019 | 5.450 | 5.840 | 5.390 | 5.730 | 604,617 | +0.28(+5.14%) |
Apr 01, 2019 | 5.580 | 5.660 | 5.370 | 5.450 | 490,598 | -0.11(-1.98%) |
Mar 29, 2019 | 5.310 | 5.730 | 5.280 | 5.560 | 624,200 | +0.30(+5.70%) |
Mar 28, 2019 | 5.300 | 5.400 | 5.140 | 5.260 | 506,302 | -0.06(-1.13%) |
Mar 27, 2019 | 5.410 | 5.450 | 5.100 | 5.320 | 1,003,789 | +0.02(+0.38%) |
Mar 26, 2019 | 5.720 | 5.720 | 5.340 | 5.300 | 1,114,279 | -0.36(-6.36%) |
Mar 25, 2019 | 5.950 | 6.100 | 5.300 | 5.660 | 2,712,224 | -0.54(-8.71%) |
Mar 22, 2019 | 7.910 | 8.040 | 4.250 | 6.200 | 3,482,300 | -1.74(-21.91%) |
Mar 21, 2019 | 7.780 | 8.100 | 7.520 | 7.940 | 1,358,551 | +0.20(+2.58%) |
Mar 20, 2019 | 8.250 | 8.260 | 7.660 | 7.740 | 1,235,604 | -0.06(-0.77%) |
Mar 19, 2019 | 7.630 | 8.010 | 7.490 | 7.800 | 1,104,165 | +0.18(+2.36%) |
Mar 18, 2019 | 7.450 | 7.880 | 7.450 | 7.620 | 964,074 | +0.21(+2.83%) |
Mar 15, 2019 | 7.350 | 7.700 | 7.270 | 7.410 | 2,980,400 | +0.08(+1.09%) |
Mar 14, 2019 | 7.340 | 7.620 | 7.150 | 7.330 | 1,011,385 | -0.53(-6.74%) |
Mar 13, 2019 | 7.690 | 8.390 | 7.210 | 7.860 | 1,647,552 | +0.69(+9.62%) |
Mar 12, 2019 | 6.960 | 7.250 | 6.840 | 7.170 | 808,956 | +0.24(+3.46%) |
Mar 11, 2019 | 6.580 | 6.980 | 6.450 | 6.930 | 928,769 | +0.38(+5.80%) |
Mar 08, 2019 | 6.550 | 6.640 | 6.450 | 6.550 | 498,500 | -0.09(-1.36%) |
Mar 07, 2019 | 6.400 | 6.720 | 6.280 | 6.640 | 479,884 | +0.29(+4.57%) |
Mar 06, 2019 | 6.690 | 6.830 | 6.220 | 6.350 | 781,509 | -0.36(-5.37%) |
Mar 05, 2019 | 6.950 | 7.010 | 6.660 | 6.710 | 1,130,463 | -0.16(-2.33%) |
Mar 04, 2019 | 6.950 | 7.380 | 6.660 | 6.870 | 1,370,049 | +0.06(+0.88%) |
Mar 01, 2019 | 5.570 | 7.070 | 5.550 | 6.810 | 3,296,400 | +1.49(+28.01%) |
Feb 28, 2019 | 5.600 | 5.600 | 5.200 | 5.320 | 606,442 | -0.19(-3.45%) |
Feb 27, 2019 | 5.500 | 5.720 | 5.400 | 5.510 | 2,757,388 | +0.03(+0.55%) |
Feb 26, 2019 | 5.450 | 5.590 | 5.380 | 5.480 | 330,500 | -0.01(-0.18%) |
Feb 25, 2019 | 5.550 | 5.670 | 5.370 | 5.490 | 441,501 | -0.02(-0.36%) |
Feb 22, 2019 | 5.360 | 5.520 | 5.280 | 5.510 | 579,400 | +0.17(+3.18%) |
Feb 21, 2019 | 5.340 | 5.410 | 5.240 | 5.340 | 482,303 | -0.01(-0.19%) |
Feb 20, 2019 | 5.330 | 5.530 | 5.320 | 5.350 | 669,925 | +0.04(+0.75%) |
Feb 19, 2019 | 5.370 | 5.530 | 5.250 | 5.310 | 519,103 | -0.04(-0.75%) |
Feb 15, 2019 | 5.140 | 5.380 | 5.120 | 5.350 | 680,200 | +0.23(+4.49%) |
Feb 14, 2019 | 5.120 | 5.210 | 5.020 | 5.120 | 544,054 | +0.00(+0.00%) |
Feb 13, 2019 | 5.030 | 5.180 | 5.005 | 5.120 | 536,995 | +0.12(+2.40%) |
Feb 12, 2019 | 5.000 | 5.110 | 4.930 | 5.000 | 490,628 | +0.02(+0.40%) |
Feb 11, 2019 | 4.870 | 4.990 | 4.800 | 4.980 | 345,022 | +0.13(+2.68%) |
Feb 08, 2019 | 4.990 | 5.020 | 4.780 | 4.850 | 456,200 | -0.11(-2.22%) |
Feb 07, 2019 | 5.140 | 5.170 | 4.920 | 4.960 | 388,290 | -0.20(-3.88%) |
Feb 06, 2019 | 5.180 | 5.250 | 5.000 | 5.160 | 557,933 | -0.03(-0.58%) |
Feb 05, 2019 | 5.060 | 5.260 | 5.060 | 5.190 | 514,290 | +0.14(+2.77%) |
Feb 04, 2019 | 4.820 | 5.140 | 4.770 | 5.050 | 647,601 | +0.24(+4.99%) |
Feb 01, 2019 | 4.710 | 4.930 | 4.560 | 4.810 | 746,900 | +0.08(+1.69%) |
Jan 31, 2019 | 4.400 | 4.750 | 4.360 | 4.730 | 686,631 | +0.32(+7.26%) |
Jan 30, 2019 | 4.340 | 4.430 | 4.260 | 4.410 | 662,605 | +0.05(+1.15%) |
Jan 29, 2019 | 4.490 | 4.500 | 4.260 | 4.360 | 609,062 | -0.11(-2.46%) |
Jan 28, 2019 | 4.560 | 4.680 | 4.400 | 4.470 | 1,039,189 | +0.01(+0.22%) |
Jan 25, 2019 | 4.560 | 4.730 | 4.260 | 4.460 | 1,375,300 | -0.11(-2.41%) |
Jan 24, 2019 | 4.980 | 4.990 | 4.560 | 4.570 | 1,202,720 | -0.44(-8.78%) |
Jan 23, 2019 | 5.790 | 5.816 | 4.980 | 5.010 | 1,479,584 | -0.74(-12.87%) |
Jan 22, 2019 | 5.990 | 5.990 | 5.665 | 5.750 | 1,750,261 | -0.21(-3.52%) |
Jan 18, 2019 | 5.800 | 6.300 | 5.290 | 5.960 | 4,111,600 | -1.74(-22.60%) |
Jan 16, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.10(+1.32%) | |
Jan 15, 2019 | 7.480 | 7.690 | 7.070 | 7.600 | 511,622 | +0.25(+3.40%) |
Jan 14, 2019 | 7.500 | 7.660 | 7.230 | 7.350 | 1,071,742 | -0.19(-2.52%) |
Jan 11, 2019 | 7.340 | 7.630 | 7.260 | 7.540 | 416,400 | +0.08(+1.07%) |
Jan 10, 2019 | 7.370 | 7.550 | 7.290 | 7.460 | 335,772 | +0.06(+0.81%) |
Jan 09, 2019 | 7.370 | 7.450 | 7.230 | 7.400 | 260,232 | +0.06(+0.82%) |
Jan 08, 2019 | 7.480 | 7.670 | 7.080 | 7.340 | 395,494 | -0.04(-0.54%) |
Jan 07, 2019 | 7.290 | 7.570 | 7.290 | 7.380 | 386,553 | +0.16(+2.22%) |
Jan 04, 2019 | 6.920 | 7.300 | 6.800 | 7.220 | 508,600 | +0.40(+5.87%) |
Jan 03, 2019 | 6.900 | 7.350 | 6.750 | 6.820 | 703,834 | -0.09(-1.30%) |
Jan 02, 2019 | 6.520 | 6.930 | 6.370 | 6.910 | 328,400 | +0.27(+4.07%) |
Dec 31, 2018 | 6.350 | 6.860 | 6.350 | 6.640 | 424,400 | +0.35(+5.56%) |
Dec 28, 2018 | 6.310 | 6.580 | 6.160 | 6.290 | 627,400 | -0.06(-0.94%) |
Dec 27, 2018 | 6.350 | 6.610 | 6.020 | 6.350 | 897,557 | -0.09(-1.40%) |
Dec 26, 2018 | 6.210 | 6.460 | 6.050 | 6.440 | 1,375,967 | +0.29(+4.72%) |
Dec 24, 2018 | 6.160 | 6.400 | 6.130 | 6.150 | 384,200 | -0.19(-3.00%) |
Dec 21, 2018 | 6.960 | 7.000 | 6.320 | 6.340 | 1,370,400 | -0.60(-8.65%) |
Dec 20, 2018 | 7.190 | 7.330 | 6.900 | 6.940 | 433,427 | -0.28(-3.88%) |
Dec 19, 2018 | 6.980 | 7.530 | 6.980 | 7.220 | 674,606 | +0.25(+3.59%) |
Dec 18, 2018 | 7.350 | 7.510 | 6.880 | 6.970 | 454,094 | -0.33(-4.52%) |
Dec 17, 2018 | 7.170 | 7.720 | 7.160 | 7.300 | 501,047 | +0.04(+0.55%) |
Dec 14, 2018 | 7.040 | 7.430 | 6.980 | 7.260 | 843,900 | +0.17(+2.40%) |
Dec 13, 2018 | 7.460 | 7.500 | 7.050 | 7.090 | 459,469 | -0.31(-4.19%) |
Dec 12, 2018 | 7.180 | 7.500 | 7.110 | 7.400 | 376,118 | +0.30(+4.23%) |
Dec 11, 2018 | 7.190 | 7.440 | 6.910 | 7.100 | 358,519 | -0.05(-0.70%) |
Dec 10, 2018 | 7.100 | 7.220 | 6.750 | 7.150 | 580,266 | +0.04(+0.56%) |
Dec 07, 2018 | 7.380 | 7.440 | 7.070 | 7.110 | 532,700 | -0.24(-3.27%) |
Dec 06, 2018 | 7.340 | 7.700 | 7.250 | 7.350 | 715,059 | -0.09(-1.21%) |
Dec 04, 2018 | 7.920 | 8.090 | 7.390 | 7.440 | 535,300 | -0.50(-6.30%) |
Dec 03, 2018 | 8.280 | 8.280 | 7.850 | 7.940 | 466,042 | -0.16(-1.98%) |
Nov 30, 2018 | 8.140 | 8.250 | 7.900 | 8.100 | 436,500 | -0.04(-0.49%) |
Nov 29, 2018 | 8.110 | 8.400 | 7.870 | 8.140 | 358,683 | -0.03(-0.37%) |
Nov 28, 2018 | 7.460 | 8.180 | 7.300 | 8.170 | 760,979 | +0.76(+10.26%) |
Nov 27, 2018 | 7.460 | 7.630 | 7.040 | 7.410 | 574,612 | -0.09(-1.20%) |
Nov 26, 2018 | 7.600 | 7.761 | 7.350 | 7.500 | 394,225 | +0.02(+0.27%) |
Nov 23, 2018 | 8.060 | 8.235 | 7.420 | 7.480 | 415,300 | -0.62(-7.65%) |
Nov 21, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.21(+2.66%) | |
Nov 20, 2018 | 8.070 | 8.323 | 7.800 | 7.890 | 430,713 | -0.36(-4.36%) |
Nov 19, 2018 | 8.700 | 8.700 | 8.190 | 8.250 | 371,167 | -0.47(-5.39%) |
Nov 16, 2018 | 8.390 | 8.770 | 8.360 | 8.720 | 439,500 | +0.25(+2.95%) |
Nov 15, 2018 | 8.070 | 8.470 | 8.000 | 8.470 | 321,018 | +0.38(+4.70%) |
Nov 14, 2018 | 8.500 | 8.580 | 7.960 | 8.090 | 378,031 | -0.32(-3.80%) |
Nov 13, 2018 | 8.470 | 8.810 | 8.350 | 8.410 | 347,305 | +0.03(+0.36%) |
Nov 12, 2018 | 8.970 | 8.970 | 8.330 | 8.380 | 378,701 | -0.59(-6.58%) |
Nov 09, 2018 | 9.050 | 9.150 | 8.900 | 8.970 | 262,500 | -0.12(-1.32%) |
Nov 08, 2018 | 8.850 | 9.330 | 8.850 | 9.090 | 316,457 | +0.24(+2.71%) |
Nov 07, 2018 | 8.600 | 8.860 | 8.540 | 8.850 | 367,130 | +0.33(+3.87%) |
Nov 06, 2018 | 8.800 | 9.000 | 8.520 | 8.520 | 296,713 | -0.27(-3.07%) |
Nov 05, 2018 | 8.500 | 8.910 | 8.210 | 8.790 | 403,658 | +0.30(+3.53%) |
Nov 02, 2018 | 8.320 | 8.550 | 8.160 | 8.490 | 543,200 | +0.17(+2.04%) |
Nov 01, 2018 | 7.420 | 8.870 | 7.420 | 8.320 | 869,033 | +0.49(+6.26%) |
Oct 31, 2018 | 8.270 | 8.500 | 7.520 | 7.830 | 799,304 | -0.35(-4.28%) |
Oct 30, 2018 | 8.270 | 8.490 | 7.980 | 8.180 | 463,833 | -0.11(-1.33%) |
Oct 29, 2018 | 8.660 | 8.930 | 8.110 | 8.290 | 299,240 | -0.24(-2.81%) |
Oct 26, 2018 | 8.380 | 8.770 | 8.260 | 8.530 | 362,700 | +0.04(+0.47%) |
Oct 25, 2018 | 7.900 | 8.670 | 7.900 | 8.490 | 501,711 | +0.67(+8.57%) |
Oct 24, 2018 | 8.270 | 8.460 | 7.780 | 7.820 | 599,912 | -0.46(-5.61%) |
Oct 23, 2018 | 8.030 | 8.430 | 7.920 | 8.285 | 335,465 | +0.10(+1.16%) |
Oct 22, 2018 | 8.740 | 8.750 | 8.100 | 8.190 | 427,373 | -0.51(-5.86%) |
Oct 19, 2018 | 8.650 | 8.960 | 8.510 | 8.700 | 437,100 | +0.05(+0.58%) |
Oct 18, 2018 | 8.810 | 8.880 | 8.510 | 8.650 | 285,402 | -0.21(-2.37%) |
Oct 17, 2018 | 9.130 | 9.130 | 8.750 | 8.860 | 202,789 | -0.31(-3.38%) |
Oct 16, 2018 | 8.600 | 9.200 | 8.515 | 9.170 | 375,479 | +0.64(+7.50%) |
Oct 15, 2018 | 8.740 | 8.766 | 8.410 | 8.530 | 255,241 | -0.24(-2.74%) |
Oct 12, 2018 | 8.780 | 8.970 | 8.620 | 8.770 | 348,500 | +0.15(+1.74%) |
Oct 11, 2018 | 8.790 | 8.980 | 8.500 | 8.620 | 416,315 | -0.13(-1.49%) |
Oct 10, 2018 | 9.160 | 9.270 | 8.740 | 8.750 | 380,372 | -0.41(-4.48%) |
Oct 09, 2018 | 9.320 | 9.530 | 9.110 | 9.160 | 391,037 | -0.17(-1.82%) |
Oct 08, 2018 | 9.470 | 9.580 | 9.220 | 9.330 | 259,392 | -0.15(-1.58%) |
Oct 05, 2018 | 9.700 | 9.940 | 9.250 | 9.480 | 444,600 | -0.25(-2.57%) |
Oct 04, 2018 | 9.910 | 10.05 | 9.520 | 9.730 | 474,423 | -0.25(-2.51%) |
Oct 03, 2018 | 9.910 | 10.11 | 9.790 | 9.980 | 411,092 | +0.07(+0.71%) |
Oct 02, 2018 | 10.52 | 10.53 | 9.830 | 9.910 | 783,138 | -0.60(-5.71%) |
Oct 01, 2018 | 10.63 | 10.99 | 10.50 | 10.51 | 235,547 | -0.16(-1.50%) |
Sep 28, 2018 | 10.80 | 10.91 | 10.64 | 10.67 | 223,900 | -0.13(-1.20%) |
Sep 27, 2018 | 11.04 | 11.11 | 10.76 | 10.80 | 188,144 | -0.28(-2.53%) |
Sep 26, 2018 | 11.30 | 11.40 | 11.06 | 11.08 | 288,822 | -0.22(-1.95%) |
Sep 25, 2018 | 11.08 | 11.51 | 11.07 | 11.30 | 470,042 | +0.30(+2.73%) |
Sep 24, 2018 | 10.44 | 11.15 | 10.35 | 11.00 | 450,031 | +0.52(+4.96%) |
Sep 21, 2018 | 10.76 | 10.86 | 10.46 | 10.48 | 1,678,300 | -0.23(-2.15%) |
Sep 20, 2018 | 10.74 | 10.75 | 10.34 | 10.71 | 435,603 | -0.04(-0.37%) |
Sep 19, 2018 | 10.94 | 11.08 | 10.71 | 10.75 | 135,905 | -0.23(-2.09%) |
Sep 18, 2018 | 10.87 | 11.05 | 10.66 | 10.98 | 208,596 | +0.16(+1.48%) |
Sep 17, 2018 | 10.76 | 10.89 | 10.56 | 10.82 | 397,411 | +0.04(+0.37%) |
Sep 14, 2018 | 10.80 | 10.93 | 10.69 | 10.78 | 179,900 | -0.06(-0.55%) |
Sep 13, 2018 | 10.80 | 10.98 | 10.67 | 10.84 | 203,409 | +0.08(+0.74%) |
Sep 12, 2018 | 10.68 | 10.93 | 10.64 | 10.76 | 368,361 | +0.08(+0.75%) |
Sep 11, 2018 | 10.93 | 10.95 | 10.56 | 10.68 | 242,115 | -0.19(-1.75%) |
Sep 10, 2018 | 11.08 | 11.13 | 10.84 | 10.87 | 158,106 | -0.19(-1.72%) |
Sep 07, 2018 | 11.02 | 11.25 | 10.86 | 11.06 | 226,300 | +0.03(+0.27%) |
Sep 06, 2018 | 11.36 | 11.36 | 10.91 | 11.03 | 288,311 | -0.33(-2.90%) |
Sep 05, 2018 | 11.14 | 11.59 | 11.12 | 11.36 | 285,982 | +0.21(+1.88%) |
Sep 04, 2018 | 11.53 | 11.53 | 11.09 | 11.15 | 254,242 | -0.42(-3.63%) |
Aug 31, 2018 | 11.57 | 11.57 | 11.57 | 0 | -0.16(-1.36%) | |
Aug 30, 2018 | 11.58 | 11.88 | 11.51 | 11.73 | 383,067 | +0.14(+1.21%) |
Aug 29, 2018 | 11.39 | 11.88 | 11.34 | 11.59 | 660,421 | +0.30(+2.66%) |
Aug 28, 2018 | 10.65 | 11.44 | 10.54 | 11.29 | 660,336 | +0.65(+6.11%) |
Aug 27, 2018 | 10.52 | 10.70 | 10.47 | 10.64 | 339,877 | +0.21(+2.01%) |
Aug 24, 2018 | 10.49 | 10.58 | 10.36 | 10.43 | 321,100 | +0.01(+0.10%) |
Aug 23, 2018 | 10.62 | 10.77 | 10.39 | 10.42 | 300,003 | -0.25(-2.34%) |
Aug 22, 2018 | 10.41 | 10.70 | 10.41 | 10.67 | 261,028 | +0.26(+2.50%) |
Aug 21, 2018 | 10.36 | 10.46 | 10.24 | 10.41 | 371,270 | +0.09(+0.87%) |
Aug 20, 2018 | 10.37 | 10.50 | 10.27 | 10.32 | 225,459 | -0.07(-0.67%) |
Aug 17, 2018 | 10.41 | 10.56 | 10.28 | 10.39 | 249,500 | -0.06(-0.57%) |
Aug 16, 2018 | 10.57 | 10.68 | 10.34 | 10.45 | 251,632 | -0.10(-0.95%) |
Aug 15, 2018 | 10.87 | 10.87 | 10.36 | 10.55 | 368,945 | -0.35(-3.21%) |
Aug 14, 2018 | 10.96 | 11.13 | 10.82 | 10.90 | 202,514 | -0.02(-0.18%) |
Aug 13, 2018 | 11.02 | 11.09 | 10.88 | 10.92 | 379,829 | -0.07(-0.64%) |
Aug 10, 2018 | 11.02 | 11.18 | 10.90 | 10.99 | 139,300 | -0.06(-0.54%) |
Aug 09, 2018 | 11.10 | 11.32 | 11.04 | 11.05 | 183,120 | -0.10(-0.90%) |
Aug 08, 2018 | 11.23 | 11.35 | 11.11 | 11.15 | 190,649 | -0.07(-0.62%) |
Aug 07, 2018 | 11.08 | 11.25 | 11.03 | 11.22 | 227,398 | +0.21(+1.91%) |
Aug 06, 2018 | 10.84 | 11.14 | 10.69 | 11.01 | 210,471 | +0.12(+1.10%) |
Aug 03, 2018 | 11.17 | 11.21 | 10.75 | 10.89 | 315,200 | -0.21(-1.89%) |
Aug 02, 2018 | 11.03 | 11.26 | 10.98 | 11.10 | 350,733 | -0.03(-0.27%) |
Aug 01, 2018 | 11.93 | 12.10 | 11.11 | 11.13 | 859,653 | -0.85(-7.10%) |
Jul 31, 2018 | 11.41 | 12.17 | 11.27 | 11.98 | 769,143 | +0.55(+4.81%) |
Jul 30, 2018 | 12.58 | 12.58 | 11.07 | 11.43 | 966,922 | -0.92(-7.45%) |
Jul 27, 2018 | 12.81 | 12.95 | 11.77 | 12.35 | 1,006,200 | -0.48(-3.74%) |
Jul 26, 2018 | 13.13 | 12.74 | 12.83 | 470,971 | -0.05(-0.39%) | |
Jul 25, 2018 | 12.65 | 13.05 | 12.57 | 12.88 | 609,600 | +0.29(+2.30%) |
Jul 24, 2018 | 12.80 | 12.98 | 12.58 | 12.59 | 444,221 | -0.20(-1.56%) |
Jul 23, 2018 | 12.81 | 12.86 | 12.64 | 12.79 | 377,180 | -0.04(-0.31%) |
Jul 20, 2018 | 13.03 | 13.13 | 12.71 | 12.83 | 826,633 | -0.23(-1.76%) |
Jul 19, 2018 | 12.95 | 13.31 | 12.95 | 13.06 | 450,555 | +0.07(+0.54%) |
Jul 18, 2018 | 12.70 | 13.06 | 12.61 | 12.99 | 573,411 | +0.27(+2.12%) |
Jul 17, 2018 | 12.14 | 12.83 | 12.14 | 12.72 | 478,360 | +0.57(+4.69%) |
Jul 16, 2018 | 12.33 | 12.33 | 11.95 | 12.15 | 333,254 | -0.18(-1.46%) |
Jul 13, 2018 | 12.52 | 12.33 | 403,768 | -0.07(-0.56%) | ||
Jul 12, 2018 | 12.43 | 12.08 | 12.40 | 400,124 | +0.07(+0.57%) | |
Jul 11, 2018 | 12.24 | 12.62 | 12.21 | 12.33 | 252,570 | +0.05(+0.41%) |
Jul 10, 2018 | 12.32 | 12.43 | 12.09 | 12.28 | 375,895 | -0.11(-0.89%) |
Jul 09, 2018 | 13.07 | 13.07 | 12.28 | 12.39 | 452,491 | -0.61(-4.69%) |
Jul 06, 2018 | 12.93 | 13.16 | 12.84 | 13.00 | 500,936 | +0.15(+1.17%) |
Jul 05, 2018 | 13.01 | 13.29 | 12.78 | 12.85 | 411,006 | -0.18(-1.38%) |
Jul 03, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.29(+2.28%) | |
Jul 02, 2018 | 12.09 | 12.79 | 11.92 | 12.74 | 600,643 | +0.74(+6.17%) |
Jun 29, 2018 | 12.74 | 12.79 | 11.92 | 12.00 | 692,462 | -0.74(-5.81%) |
Jun 28, 2018 | 12.39 | 12.80 | 12.20 | 12.74 | 652,758 | +0.39(+3.16%) |
Jun 27, 2018 | 12.91 | 13.00 | 12.35 | 12.35 | 719,744 | -0.51(-3.97%) |
Jun 26, 2018 | 12.92 | 13.10 | 12.75 | 12.86 | 440,844 | -0.04(-0.31%) |
Jun 25, 2018 | 13.53 | 13.57 | 12.30 | 12.90 | 1,104,836 | -0.68(-5.01%) |
Jun 22, 2018 | 13.26 | 13.78 | 13.11 | 13.58 | 1,302,518 | +0.51(+3.90%) |
Jun 21, 2018 | 13.72 | 13.72 | 13.05 | 13.07 | 580,129 | -0.62(-4.53%) |
Jun 20, 2018 | 13.43 | 13.70 | 13.23 | 13.69 | 538,056 | +0.22(+1.63%) |
Jun 19, 2018 | 13.97 | 13.14 | 13.47 | 880,453 | +0.37(+2.82%) | |
Jun 18, 2018 | 13.02 | 13.14 | 12.80 | 13.10 | 590,732 | +0.19(+1.47%) |
Jun 15, 2018 | 13.16 | 12.81 | 12.91 | 2,441,947 | +0.02(+0.16%) | |
Jun 14, 2018 | 12.79 | 12.89 | 12.52 | 12.89 | 714,490 | +0.11(+0.86%) |
Jun 13, 2018 | 12.94 | 13.15 | 12.73 | 12.78 | 537,501 | -0.06(-0.47%) |
Jun 12, 2018 | 12.77 | 12.95 | 12.59 | 12.84 | 477,659 | +0.12(+0.94%) |
Jun 11, 2018 | 12.98 | 13.00 | 12.58 | 12.72 | 556,226 | -0.23(-1.78%) |
Jun 08, 2018 | 12.79 | 13.04 | 12.58 | 12.95 | 561,398 | +0.17(+1.33%) |
Jun 07, 2018 | 12.72 | 13.06 | 12.46 | 12.78 | 666,784 | +0.10(+0.79%) |
Jun 06, 2018 | 12.32 | 12.68 | 625,271 | +0.05(+0.40%) | ||
Jun 05, 2018 | 12.30 | 12.77 | 12.10 | 12.63 | 794,017 | +0.40(+3.27%) |
Jun 04, 2018 | 12.30 | 12.39 | 11.81 | 12.23 | 766,268 | -0.05(-0.41%) |
Jun 01, 2018 | 11.66 | 12.62 | 11.42 | 12.28 | 1,431,572 | +0.68(+5.86%) |
May 31, 2018 | 10.60 | 12.00 | 10.59 | 11.60 | 2,162,528 | +1.21(+11.65%) |
May 30, 2018 | 9.820 | 10.61 | 9.820 | 10.39 | 1,162,561 | +0.55(+5.59%) |
May 29, 2018 | 9.610 | 10.01 | 9.450 | 9.840 | 800,636 | +0.23(+2.39%) |
May 25, 2018 | 9.610 | 9.610 | 9.610 | 0 | +0.20(+2.13%) | |
May 24, 2018 | 9.570 | 9.700 | 9.380 | 9.410 | 502,024 | -0.16(-1.67%) |
May 23, 2018 | 9.980 | 10.11 | 9.540 | 9.570 | 544,525 | -0.43(-4.30%) |
May 22, 2018 | 9.880 | 10.20 | 9.700 | 10.00 | 1,077,808 | +0.15(+1.52%) |
May 21, 2018 | 10.05 | 10.07 | 9.805 | 9.850 | 491,285 | -0.16(-1.60%) |
May 18, 2018 | 9.910 | 10.02 | 9.820 | 10.01 | 630,302 | +0.14(+1.42%) |
May 17, 2018 | 9.970 | 9.970 | 9.650 | 9.870 | 435,687 | -0.06(-0.60%) |
May 16, 2018 | 9.870 | 10.01 | 9.740 | 9.930 | 618,832 | +0.12(+1.22%) |
May 15, 2018 | 9.870 | 9.870 | 9.710 | 9.810 | 428,182 | -0.08(-0.81%) |
May 14, 2018 | 9.550 | 10.08 | 9.550 | 9.890 | 618,133 | +0.40(+4.21%) |
May 11, 2018 | 9.310 | 9.640 | 9.220 | 9.490 | 660,505 | +0.18(+1.93%) |
May 10, 2018 | 9.350 | 9.470 | 9.240 | 9.310 | 453,682 | -0.01(-0.11%) |
May 09, 2018 | 9.440 | 9.540 | 9.170 | 9.320 | 410,841 | -0.15(-1.58%) |
May 08, 2018 | 9.400 | 9.560 | 9.330 | 9.470 | 760,950 | -0.03(-0.32%) |
May 07, 2018 | 8.800 | 9.600 | 8.768 | 9.500 | 705,869 | +0.75(+8.57%) |
May 04, 2018 | 8.150 | 8.840 | 8.150 | 8.750 | 577,935 | +0.45(+5.42%) |
May 03, 2018 | 8.040 | 8.400 | 7.680 | 8.300 | 769,109 | +0.23(+2.85%) |
May 02, 2018 | 8.050 | 8.300 | 8.000 | 8.070 | 717,562 | -0.03(-0.37%) |