Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.90 | 15.90 | 14.79 | 15.09 | 475,057 | -0.81(-5.12%) |
Oct 30, 2019 | 16.12 | 16.12 | 15.38 | 15.90 | 449,465 | +0.07(+0.47%) |
Oct 29, 2019 | 16.05 | 16.27 | 15.61 | 15.83 | 342,607 | -0.30(-1.84%) |
Oct 28, 2019 | 16.57 | 17.16 | 15.98 | 16.12 | 760,577 | -0.07(-0.46%) |
Oct 25, 2019 | 16.05 | 16.35 | 15.72 | 16.20 | 400,383 | +0.07(+0.46%) |
Oct 24, 2019 | 16.20 | 16.35 | 14.72 | 16.12 | 1,073,592 | +0.22(+1.40%) |
Oct 23, 2019 | 15.24 | 16.64 | 15.01 | 15.90 | 1,362,312 | +1.26(+8.59%) |
Oct 22, 2019 | 14.28 | 14.87 | 13.61 | 14.64 | 596,909 | +0.44(+3.13%) |
Oct 21, 2019 | 15.83 | 15.90 | 13.98 | 14.20 | 815,031 | -1.48(-9.43%) |
Oct 18, 2019 | 15.83 | 16.12 | 15.53 | 15.68 | 355,280 | -0.07(-0.47%) |
Oct 17, 2019 | 15.31 | 16.12 | 15.31 | 15.75 | 652,787 | +0.67(+4.41%) |
Oct 16, 2019 | 14.42 | 15.61 | 14.42 | 15.09 | 620,508 | +0.30(+2.00%) |
Oct 15, 2019 | 14.79 | 15.16 | 13.91 | 14.79 | 957,584 | -0.07(-0.50%) |
Oct 14, 2019 | 14.87 | 16.20 | 13.46 | 14.87 | 1,925,187 | +0.30(+2.03%) |
Oct 11, 2019 | 14.79 | 15.38 | 14.28 | 14.57 | 1,407,844 | +0.81(+5.91%) |
Oct 10, 2019 | 13.31 | 14.05 | 13.02 | 13.76 | 1,050,711 | +0.00(+0.00%) |
Oct 09, 2019 | 13.68 | 14.13 | 12.65 | 13.76 | 906,338 | +0.37(+2.76%) |
Oct 08, 2019 | 13.31 | 13.76 | 12.43 | 13.39 | 1,172,560 | +0.30(+2.26%) |
Oct 07, 2019 | 11.61 | 13.09 | 11.54 | 13.09 | 1,141,921 | +1.92(+17.22%) |
Oct 04, 2019 | 9.985 | 11.24 | 9.985 | 11.17 | 733,274 | +1.26(+12.69%) |
Oct 03, 2019 | 9.246 | 9.985 | 9.246 | 9.911 | 225,221 | +0.67(+7.20%) |
Oct 02, 2019 | 9.467 | 9.515 | 9.172 | 9.246 | 213,643 | -0.37(-3.85%) |
Oct 01, 2019 | 9.615 | 10.06 | 9.467 | 9.615 | 199,511 | +0.00(+0.00%) |
Sep 30, 2019 | 9.319 | 9.763 | 9.172 | 9.615 | 180,810 | +0.07(+0.78%) |
Sep 27, 2019 | 9.615 | 9.763 | 9.415 | 9.541 | 182,399 | -0.07(-0.77%) |
Sep 26, 2019 | 9.393 | 9.763 | 9.393 | 9.615 | 150,950 | +0.30(+3.17%) |
Sep 25, 2019 | 9.098 | 9.319 | 9.061 | 9.319 | 182,210 | +0.22(+2.44%) |
Sep 24, 2019 | 9.172 | 9.319 | 9.024 | 9.098 | 95,740 | -0.22(-2.38%) |
Sep 23, 2019 | 9.393 | 9.541 | 9.194 | 9.319 | 119,943 | -0.07(-0.79%) |
Sep 20, 2019 | 9.172 | 9.393 | 9.172 | 9.393 | 155,602 | +0.15(+1.60%) |
Sep 19, 2019 | 9.098 | 9.393 | 9.098 | 9.246 | 111,665 | +0.07(+0.81%) |
Sep 18, 2019 | 9.172 | 9.246 | 8.876 | 9.172 | 72,762 | +0.00(+0.00%) |
Sep 17, 2019 | 9.024 | 9.319 | 9.024 | 9.172 | 158,493 | +0.15(+1.64%) |
Sep 16, 2019 | 9.246 | 9.541 | 9.024 | 9.024 | 249,214 | -0.15(-1.61%) |
Sep 13, 2019 | 8.950 | 9.172 | 8.876 | 9.172 | 146,381 | +0.30(+3.33%) |
Sep 12, 2019 | 8.728 | 8.876 | 8.580 | 8.876 | 126,107 | +0.07(+0.84%) |
Sep 11, 2019 | 8.802 | 8.802 | 8.506 | 8.802 | 102,447 | +0.22(+2.59%) |
Sep 10, 2019 | 8.580 | 8.913 | 8.580 | 8.580 | 93,046 | -0.15(-1.69%) |
Sep 09, 2019 | 8.284 | 8.728 | 8.284 | 8.728 | 157,940 | +0.44(+5.36%) |
Sep 06, 2019 | 8.210 | 8.432 | 8.062 | 8.284 | 70,709 | +0.07(+0.90%) |
Sep 05, 2019 | 8.136 | 8.432 | 8.136 | 8.210 | 159,703 | +0.15(+1.83%) |
Sep 04, 2019 | 7.618 | 8.136 | 7.618 | 8.062 | 73,549 | +0.52(+6.86%) |
Sep 03, 2019 | 8.062 | 8.062 | 7.544 | 7.544 | 321,704 | -0.67(-8.11%) |
Aug 30, 2019 | 8.210 | 8.210 | 8.062 | 8.210 | 46,752 | +0.15(+1.83%) |
Aug 29, 2019 | 8.284 | 8.358 | 8.062 | 8.062 | 93,707 | -0.15(-1.80%) |
Aug 28, 2019 | 7.914 | 8.210 | 7.914 | 8.210 | 80,749 | +0.30(+3.74%) |
Aug 27, 2019 | 8.210 | 8.210 | 7.840 | 7.914 | 112,747 | -0.15(-1.83%) |
Aug 26, 2019 | 8.062 | 8.210 | 7.840 | 8.062 | 105,248 | +0.15(+1.87%) |
Aug 23, 2019 | 8.136 | 8.210 | 7.914 | 7.914 | 253,541 | -0.22(-2.73%) |
Aug 22, 2019 | 8.358 | 8.506 | 8.062 | 8.136 | 97,693 | -0.15(-1.79%) |
Aug 21, 2019 | 7.988 | 8.580 | 7.988 | 8.284 | 164,336 | +0.37(+4.67%) |
Aug 20, 2019 | 8.136 | 8.284 | 7.914 | 7.914 | 121,780 | -0.30(-3.60%) |
Aug 19, 2019 | 7.914 | 8.284 | 7.840 | 8.210 | 120,965 | +0.52(+6.73%) |
Aug 16, 2019 | 7.396 | 7.766 | 7.322 | 7.692 | 82,337 | +0.30(+4.00%) |
Aug 15, 2019 | 7.248 | 7.470 | 7.138 | 7.396 | 168,876 | +0.14(+1.93%) |
Aug 14, 2019 | 7.322 | 7.470 | 7.228 | 7.257 | 192,181 | -0.21(-2.86%) |
Aug 13, 2019 | 7.248 | 7.692 | 7.248 | 7.470 | 104,421 | +0.07(+1.00%) |
Aug 12, 2019 | 7.618 | 7.692 | 7.101 | 7.396 | 160,350 | -0.15(-1.96%) |
Aug 09, 2019 | 7.692 | 7.766 | 7.544 | 7.544 | 97,479 | -0.22(-2.86%) |
Aug 08, 2019 | 7.544 | 7.914 | 7.544 | 7.766 | 90,480 | +0.00(+0.00%) |
Aug 07, 2019 | 7.766 | 7.840 | 7.544 | 7.766 | 90,342 | -0.07(-0.94%) |
Aug 06, 2019 | 7.766 | 8.136 | 7.766 | 7.840 | 208,204 | +0.15(+1.92%) |
Aug 05, 2019 | 7.988 | 8.062 | 7.544 | 7.692 | 265,671 | -0.52(-6.31%) |
Aug 02, 2019 | 8.284 | 8.432 | 7.766 | 8.210 | 336,392 | -0.22(-2.63%) |
Aug 01, 2019 | 8.802 | 9.098 | 8.432 | 8.432 | 196,141 | -0.67(-7.32%) |
Jul 31, 2019 | 9.024 | 9.172 | 8.802 | 9.098 | 152,093 | +0.07(+0.82%) |
Jul 30, 2019 | 8.580 | 9.246 | 8.506 | 9.024 | 147,518 | +0.37(+4.27%) |
Jul 29, 2019 | 9.246 | 9.319 | 8.580 | 8.654 | 177,535 | -0.59(-6.40%) |
Jul 26, 2019 | 9.098 | 9.393 | 9.098 | 9.246 | 89,705 | +0.00(+0.00%) |
Jul 25, 2019 | 9.763 | 9.807 | 9.172 | 9.246 | 103,950 | -0.52(-5.30%) |
Jul 24, 2019 | 9.246 | 9.837 | 9.098 | 9.763 | 178,325 | +0.44(+4.76%) |
Jul 23, 2019 | 9.246 | 9.467 | 9.172 | 9.319 | 114,786 | +0.07(+0.80%) |
Jul 22, 2019 | 9.246 | 9.541 | 9.172 | 9.246 | 109,315 | -0.07(-0.79%) |
Jul 19, 2019 | 9.467 | 9.467 | 9.246 | 9.319 | 105,307 | -0.07(-0.79%) |
Jul 18, 2019 | 9.172 | 9.689 | 9.172 | 9.393 | 209,395 | +0.22(+2.42%) |
Jul 17, 2019 | 9.837 | 9.985 | 9.172 | 9.172 | 176,102 | -0.59(-6.06%) |
Jul 16, 2019 | 9.911 | 9.985 | 9.615 | 9.763 | 187,140 | -0.07(-0.75%) |
Jul 15, 2019 | 10.28 | 10.28 | 9.763 | 9.837 | 137,031 | -0.37(-3.62%) |
Jul 12, 2019 | 9.985 | 10.28 | 9.837 | 10.21 | 208,966 | +0.15(+1.47%) |
Jul 11, 2019 | 9.911 | 10.06 | 9.763 | 10.06 | 182,536 | +0.22(+2.26%) |
Jul 10, 2019 | 9.615 | 9.837 | 9.467 | 9.837 | 161,746 | +0.22(+2.31%) |
Jul 09, 2019 | 9.689 | 9.689 | 9.393 | 9.615 | 137,949 | +0.00(+0.00%) |
Jul 08, 2019 | 9.319 | 9.615 | 9.319 | 9.615 | 132,591 | +0.15(+1.56%) |
Jul 05, 2019 | 9.024 | 9.467 | 8.950 | 9.467 | 129,224 | +0.44(+4.92%) |
Jul 03, 2019 | 9.024 | 9.319 | 9.024 | 9.024 | 82,567 | -0.15(-1.61%) |
Jul 02, 2019 | 9.393 | 9.393 | 8.950 | 9.172 | 122,166 | -0.07(-0.80%) |
Jul 01, 2019 | 9.467 | 9.763 | 9.172 | 9.246 | 215,889 | -0.22(-2.34%) |
Jun 28, 2019 | 9.024 | 9.467 | 8.876 | 9.467 | 368,394 | +0.44(+4.92%) |
Jun 27, 2019 | 8.506 | 9.024 | 8.506 | 9.024 | 204,220 | +0.44(+5.17%) |
Jun 26, 2019 | 8.136 | 8.654 | 8.136 | 8.580 | 91,259 | +0.52(+6.42%) |
Jun 25, 2019 | 8.284 | 8.358 | 8.062 | 8.062 | 110,335 | -0.22(-2.68%) |
Jun 24, 2019 | 8.506 | 8.654 | 8.284 | 8.284 | 124,169 | -0.30(-3.45%) |
Jun 21, 2019 | 8.728 | 8.839 | 8.506 | 8.580 | 98,696 | -0.30(-3.33%) |
Jun 20, 2019 | 8.802 | 9.024 | 8.654 | 8.876 | 197,903 | +0.07(+0.84%) |
Jun 19, 2019 | 8.580 | 9.024 | 8.432 | 8.802 | 144,682 | +0.22(+2.59%) |
Jun 18, 2019 | 8.358 | 8.728 | 8.210 | 8.580 | 108,136 | +0.30(+3.57%) |
Jun 17, 2019 | 8.062 | 8.358 | 7.914 | 8.284 | 73,140 | +0.22(+2.75%) |
Jun 14, 2019 | 8.210 | 8.284 | 7.988 | 8.062 | 62,638 | -0.22(-2.68%) |
Jun 13, 2019 | 8.136 | 8.510 | 8.025 | 8.284 | 140,068 | +0.37(+4.67%) |
Jun 12, 2019 | 8.136 | 8.210 | 7.766 | 7.914 | 185,918 | -0.30(-3.60%) |
Jun 11, 2019 | 8.358 | 8.425 | 7.988 | 8.210 | 86,786 | -0.15(-1.77%) |
Jun 10, 2019 | 8.284 | 8.432 | 8.210 | 8.358 | 84,064 | +0.30(+3.67%) |
Jun 07, 2019 | 7.988 | 8.506 | 7.914 | 8.062 | 126,818 | +0.07(+0.93%) |
Jun 06, 2019 | 7.766 | 8.136 | 7.766 | 7.988 | 98,545 | +0.15(+1.89%) |
Jun 05, 2019 | 8.580 | 8.651 | 7.618 | 7.840 | 243,949 | -0.67(-7.83%) |
Jun 04, 2019 | 8.358 | 8.728 | 8.358 | 8.506 | 149,063 | +0.15(+1.77%) |
Jun 03, 2019 | 8.136 | 8.580 | 8.136 | 8.358 | 177,706 | +0.07(+0.89%) |
May 31, 2019 | 8.580 | 8.580 | 7.988 | 8.284 | 280,757 | -0.44(-5.08%) |
May 30, 2019 | 8.506 | 8.876 | 8.506 | 8.728 | 125,119 | +0.00(+0.00%) |
May 29, 2019 | 9.024 | 9.172 | 8.432 | 8.728 | 211,722 | -0.37(-4.07%) |
May 28, 2019 | 9.172 | 9.541 | 9.024 | 9.098 | 115,360 | -0.22(-2.38%) |
May 24, 2019 | 8.876 | 9.319 | 8.876 | 9.319 | 115,826 | +0.30(+3.28%) |
May 23, 2019 | 9.615 | 9.837 | 8.802 | 9.024 | 396,912 | -0.96(-9.63%) |
May 22, 2019 | 10.36 | 10.36 | 9.911 | 9.985 | 180,988 | -0.30(-2.88%) |
May 21, 2019 | 10.21 | 10.43 | 10.17 | 10.28 | 156,413 | +0.00(+0.00%) |
May 20, 2019 | 10.21 | 10.36 | 9.911 | 10.28 | 201,352 | +0.22(+2.21%) |
May 17, 2019 | 10.21 | 10.43 | 9.837 | 10.06 | 162,700 | -0.30(-2.86%) |
May 16, 2019 | 10.36 | 10.50 | 10.13 | 10.36 | 280,704 | +0.00(+0.00%) |
May 15, 2019 | 9.246 | 10.43 | 9.172 | 10.36 | 653,544 | +1.11(+12.00%) |
May 14, 2019 | 9.098 | 9.393 | 8.876 | 9.246 | 412,123 | +0.37(+4.17%) |
May 13, 2019 | 9.246 | 9.246 | 8.580 | 8.876 | 228,148 | -0.37(-4.00%) |
May 10, 2019 | 8.802 | 9.246 | 8.728 | 9.246 | 419,324 | +0.59(+6.84%) |
May 09, 2019 | 8.580 | 8.802 | 8.580 | 8.654 | 177,022 | +0.00(+0.00%) |
May 08, 2019 | 8.654 | 8.876 | 8.617 | 8.654 | 160,993 | -0.07(-0.85%) |
May 07, 2019 | 8.802 | 8.950 | 8.654 | 8.728 | 253,735 | -0.15(-1.67%) |
May 06, 2019 | 8.728 | 9.024 | 8.580 | 8.876 | 198,359 | -0.15(-1.64%) |
May 03, 2019 | 8.802 | 9.246 | 8.728 | 9.024 | 373,018 | +0.30(+3.39%) |
May 02, 2019 | 7.988 | 8.728 | 7.914 | 8.728 | 786,933 | +0.74(+9.26%) |
May 01, 2019 | 7.988 | 8.062 | 7.914 | 7.988 | 108,824 | -0.07(-0.92%) |
Apr 30, 2019 | 7.988 | 8.136 | 7.914 | 8.062 | 260,733 | +0.07(+0.93%) |
Apr 29, 2019 | 7.914 | 8.062 | 7.766 | 7.988 | 312,134 | +0.07(+0.93%) |
Apr 26, 2019 | 7.840 | 7.988 | 7.766 | 7.914 | 134,348 | +0.07(+0.94%) |
Apr 25, 2019 | 7.840 | 7.988 | 7.766 | 7.840 | 168,227 | -0.07(-0.93%) |
Apr 24, 2019 | 7.988 | 7.988 | 7.794 | 7.914 | 129,871 | +0.00(+0.00%) |
Apr 23, 2019 | 7.988 | 7.988 | 7.840 | 7.914 | 92,929 | +0.00(+0.00%) |
Apr 22, 2019 | 7.766 | 7.988 | 7.692 | 7.914 | 107,295 | +0.22(+2.88%) |
Apr 18, 2019 | 7.766 | 7.914 | 7.618 | 7.692 | 156,427 | -0.07(-0.95%) |
Apr 17, 2019 | 7.914 | 8.062 | 7.692 | 7.766 | 343,313 | -0.15(-1.87%) |
Apr 16, 2019 | 7.914 | 8.062 | 7.766 | 7.914 | 240,127 | +0.00(+0.00%) |
Apr 15, 2019 | 7.914 | 8.062 | 7.766 | 7.914 | 191,983 | +0.07(+0.94%) |
Apr 12, 2019 | 8.062 | 8.210 | 7.840 | 7.840 | 290,586 | -0.15(-1.85%) |
Apr 11, 2019 | 7.544 | 7.988 | 7.470 | 7.988 | 369,614 | +0.52(+6.93%) |
Apr 10, 2019 | 7.248 | 7.766 | 7.248 | 7.470 | 337,963 | +0.22(+3.06%) |
Apr 09, 2019 | 7.322 | 7.380 | 7.175 | 7.248 | 67,643 | -0.10(-1.42%) |
Apr 08, 2019 | 7.234 | 7.470 | 7.152 | 7.353 | 151,018 | +0.12(+1.65%) |
Apr 05, 2019 | 7.027 | 7.248 | 7.027 | 7.234 | 93,572 | +0.28(+4.03%) |
Apr 04, 2019 | 7.075 | 7.149 | 6.893 | 6.953 | 121,524 | -0.11(-1.61%) |
Apr 03, 2019 | 7.101 | 7.161 | 6.967 | 7.067 | 81,872 | +0.00(+0.00%) |
Apr 02, 2019 | 6.953 | 7.204 | 6.953 | 7.067 | 75,148 | -0.08(-1.07%) |
Apr 01, 2019 | 7.123 | 7.248 | 7.019 | 7.143 | 64,166 | -0.03(-0.44%) |
Mar 29, 2019 | 7.101 | 7.362 | 7.029 | 7.175 | 167,337 | +0.14(+2.02%) |
Mar 28, 2019 | 7.084 | 7.175 | 6.879 | 7.033 | 96,572 | -0.06(-0.90%) |
Mar 27, 2019 | 7.035 | 7.166 | 6.888 | 7.097 | 173,263 | +0.06(+0.89%) |
Mar 26, 2019 | 7.027 | 7.248 | 7.027 | 7.034 | 148,363 | -0.03(-0.36%) |
Mar 25, 2019 | 7.138 | 7.211 | 6.891 | 7.059 | 239,829 | -0.06(-0.78%) |
Mar 22, 2019 | 7.248 | 7.396 | 7.028 | 7.115 | 195,216 | -0.28(-3.72%) |
Mar 21, 2019 | 7.248 | 7.470 | 7.184 | 7.390 | 184,009 | +0.14(+1.95%) |
Mar 20, 2019 | 7.322 | 7.322 | 7.112 | 7.248 | 145,695 | -0.15(-2.00%) |
Mar 19, 2019 | 7.396 | 7.470 | 7.322 | 7.396 | 193,673 | +0.00(+0.00%) |
Mar 18, 2019 | 7.396 | 7.470 | 7.248 | 7.396 | 215,676 | +0.00(+0.00%) |
Mar 15, 2019 | 7.389 | 7.470 | 7.123 | 7.396 | 260,869 | +0.05(+0.73%) |
Mar 14, 2019 | 7.367 | 7.470 | 7.177 | 7.343 | 187,038 | -0.05(-0.72%) |
Mar 13, 2019 | 7.544 | 7.618 | 7.041 | 7.396 | 165,332 | -0.07(-0.99%) |
Mar 12, 2019 | 7.285 | 7.692 | 7.251 | 7.470 | 132,715 | +0.17(+2.29%) |
Mar 11, 2019 | 7.248 | 7.326 | 7.046 | 7.303 | 122,277 | +0.08(+1.04%) |
Mar 08, 2019 | 7.263 | 7.339 | 7.101 | 7.228 | 179,451 | +0.13(+1.79%) |
Mar 07, 2019 | 7.544 | 7.618 | 7.101 | 7.101 | 295,106 | -0.37(-4.95%) |
Mar 06, 2019 | 7.988 | 8.062 | 7.470 | 7.470 | 237,975 | -0.52(-6.48%) |
Mar 05, 2019 | 7.914 | 8.062 | 7.840 | 7.988 | 72,091 | +0.07(+0.93%) |
Mar 04, 2019 | 7.988 | 8.062 | 7.840 | 7.914 | 271,322 | -0.07(-0.93%) |
Mar 01, 2019 | 7.988 | 8.136 | 7.840 | 7.988 | 210,074 | +0.07(+0.93%) |
Feb 28, 2019 | 8.062 | 8.136 | 7.914 | 7.914 | 180,698 | -0.07(-0.93%) |
Feb 27, 2019 | 7.840 | 8.062 | 7.766 | 7.988 | 109,913 | +0.15(+1.89%) |
Feb 26, 2019 | 7.840 | 7.988 | 7.766 | 7.840 | 66,513 | +0.07(+0.95%) |
Feb 25, 2019 | 7.914 | 8.062 | 7.618 | 7.766 | 172,092 | -0.30(-3.67%) |
Feb 22, 2019 | 7.840 | 8.062 | 7.470 | 8.062 | 269,535 | +0.22(+2.83%) |
Feb 21, 2019 | 8.136 | 8.210 | 7.840 | 7.840 | 545,790 | +0.00(+0.00%) |
Feb 20, 2019 | 7.840 | 7.988 | 7.766 | 7.840 | 193,243 | +0.00(+0.00%) |
Feb 19, 2019 | 7.914 | 7.988 | 7.618 | 7.840 | 182,697 | +0.00(+0.00%) |
Feb 15, 2019 | 7.766 | 7.988 | 7.692 | 7.840 | 252,717 | +0.07(+0.95%) |
Feb 14, 2019 | 7.766 | 7.840 | 7.692 | 7.766 | 116,816 | +0.00(+0.00%) |
Feb 13, 2019 | 7.618 | 7.766 | 7.544 | 7.766 | 203,593 | +0.15(+1.94%) |
Feb 12, 2019 | 7.396 | 7.618 | 7.101 | 7.618 | 206,725 | +0.42(+5.87%) |
Feb 11, 2019 | 6.953 | 7.226 | 6.657 | 7.196 | 220,688 | +0.32(+4.61%) |
Feb 08, 2019 | 6.953 | 7.101 | 6.731 | 6.879 | 114,447 | -0.08(-1.10%) |
Feb 07, 2019 | 7.248 | 7.248 | 6.879 | 6.955 | 256,126 | -0.29(-4.05%) |
Feb 06, 2019 | 7.470 | 7.544 | 7.230 | 7.248 | 127,211 | -0.15(-2.00%) |
Feb 05, 2019 | 7.470 | 7.618 | 7.390 | 7.396 | 104,261 | -0.07(-0.99%) |
Feb 04, 2019 | 7.470 | 7.618 | 7.470 | 7.470 | 92,104 | -0.15(-1.94%) |
Feb 01, 2019 | 7.470 | 7.618 | 7.322 | 7.618 | 137,985 | +0.22(+3.00%) |
Jan 31, 2019 | 7.544 | 7.618 | 7.396 | 7.396 | 115,643 | -0.15(-1.96%) |
Jan 30, 2019 | 7.544 | 7.692 | 7.396 | 7.544 | 57,829 | +0.07(+0.99%) |
Jan 29, 2019 | 7.470 | 7.692 | 7.396 | 7.470 | 100,501 | +0.00(+0.00%) |
Jan 28, 2019 | 7.766 | 7.766 | 7.322 | 7.470 | 255,704 | -0.37(-4.72%) |
Jan 25, 2019 | 7.692 | 7.988 | 7.692 | 7.840 | 91,679 | +0.22(+2.91%) |
Jan 24, 2019 | 7.618 | 7.692 | 7.544 | 7.618 | 54,824 | +0.00(+0.00%) |
Jan 23, 2019 | 7.692 | 7.840 | 7.618 | 7.618 | 90,827 | -0.07(-0.96%) |
Jan 22, 2019 | 7.840 | 7.840 | 7.618 | 7.692 | 87,872 | -0.15(-1.89%) |
Jan 18, 2019 | 7.692 | 8.062 | 7.692 | 7.840 | 115,231 | +0.15(+1.92%) |
Jan 17, 2019 | 7.692 | 7.840 | 7.618 | 7.692 | 59,507 | -0.07(-0.95%) |
Jan 16, 2019 | 7.470 | 7.914 | 7.470 | 7.766 | 225,961 | +0.22(+2.94%) |
Jan 15, 2019 | 7.618 | 7.766 | 7.470 | 7.544 | 118,287 | -0.07(-0.97%) |
Jan 14, 2019 | 7.692 | 7.766 | 7.544 | 7.618 | 94,066 | -0.07(-0.96%) |
Jan 11, 2019 | 7.766 | 7.803 | 7.530 | 7.692 | 98,020 | -0.07(-0.95%) |
Jan 10, 2019 | 7.766 | 7.914 | 7.470 | 7.766 | 148,928 | -0.22(-2.78%) |
Jan 09, 2019 | 7.988 | 8.136 | 7.914 | 7.988 | 123,070 | +0.07(+0.93%) |
Jan 08, 2019 | 7.914 | 8.062 | 7.692 | 7.914 | 194,903 | +0.07(+0.94%) |
Jan 07, 2019 | 7.766 | 7.840 | 7.618 | 7.840 | 97,994 | +0.07(+0.95%) |
Jan 04, 2019 | 7.544 | 7.914 | 7.322 | 7.766 | 229,543 | +0.44(+6.06%) |
Jan 03, 2019 | 7.027 | 7.470 | 6.879 | 7.322 | 198,448 | +0.15(+2.07%) |
Jan 02, 2019 | 6.972 | 7.311 | 6.657 | 7.174 | 164,854 | +0.30(+4.29%) |
Dec 31, 2018 | 6.879 | 7.101 | 6.657 | 6.879 | 96,357 | -0.07(-1.06%) |
Dec 28, 2018 | 7.064 | 7.175 | 6.871 | 6.953 | 169,473 | +0.07(+1.08%) |
Dec 27, 2018 | 6.879 | 7.248 | 6.509 | 6.879 | 196,155 | -0.17(-2.39%) |
Dec 26, 2018 | 6.782 | 7.196 | 6.435 | 7.047 | 208,452 | +0.32(+4.70%) |
Dec 24, 2018 | 7.027 | 7.175 | 6.657 | 6.731 | 97,087 | -0.30(-4.21%) |
Dec 21, 2018 | 6.768 | 7.322 | 6.605 | 7.027 | 312,664 | +0.11(+1.60%) |
Dec 20, 2018 | 7.027 | 7.140 | 6.509 | 6.916 | 236,028 | -0.08(-1.17%) |
Dec 19, 2018 | 7.138 | 7.321 | 6.879 | 6.998 | 241,558 | -0.10(-1.41%) |
Dec 18, 2018 | 7.396 | 7.470 | 7.007 | 7.098 | 264,656 | -0.15(-2.08%) |
Dec 17, 2018 | 7.470 | 7.544 | 7.101 | 7.248 | 313,321 | -0.30(-3.92%) |
Dec 14, 2018 | 7.544 | 7.618 | 7.396 | 7.544 | 97,614 | -0.15(-1.92%) |
Dec 13, 2018 | 7.766 | 7.914 | 7.470 | 7.692 | 228,551 | -0.15(-1.89%) |
Dec 12, 2018 | 7.766 | 7.840 | 7.692 | 7.840 | 129,913 | +0.07(+0.95%) |
Dec 11, 2018 | 8.062 | 8.062 | 7.544 | 7.766 | 189,324 | -0.07(-0.94%) |
Dec 10, 2018 | 7.988 | 8.062 | 7.470 | 7.840 | 243,809 | -0.22(-2.75%) |
Dec 07, 2018 | 7.988 | 8.284 | 7.840 | 8.062 | 136,931 | +0.15(+1.87%) |
Dec 06, 2018 | 8.358 | 8.432 | 7.692 | 7.914 | 314,643 | -0.44(-5.31%) |
Dec 04, 2018 | 8.580 | 8.728 | 8.358 | 8.358 | 169,703 | -0.30(-3.42%) |
Dec 03, 2018 | 8.506 | 8.802 | 8.358 | 8.654 | 152,046 | +0.30(+3.54%) |
Nov 30, 2018 | 8.839 | 8.839 | 8.210 | 8.358 | 261,072 | -0.52(-5.83%) |
Nov 29, 2018 | 8.802 | 9.246 | 8.654 | 8.876 | 401,502 | +0.15(+1.69%) |
Nov 28, 2018 | 8.506 | 8.876 | 8.358 | 8.728 | 347,487 | +0.22(+2.61%) |
Nov 27, 2018 | 7.988 | 8.654 | 7.988 | 8.506 | 267,377 | +0.44(+5.50%) |
Nov 26, 2018 | 8.062 | 8.284 | 7.766 | 8.062 | 189,301 | +0.00(+0.00%) |
Nov 23, 2018 | 7.840 | 8.062 | 7.840 | 8.062 | 68,465 | +0.07(+0.93%) |
Nov 21, 2018 | 7.988 | 7.988 | 7.988 | 0 | +0.44(+5.88%) | |
Nov 20, 2018 | 7.988 | 8.022 | 7.470 | 7.544 | 447,959 | -0.67(-8.11%) |
Nov 19, 2018 | 8.580 | 8.802 | 7.988 | 8.210 | 198,095 | -0.30(-3.48%) |
Nov 16, 2018 | 8.432 | 8.876 | 8.358 | 8.506 | 347,871 | +0.15(+1.77%) |
Nov 15, 2018 | 8.210 | 8.432 | 8.062 | 8.358 | 316,027 | +0.52(+6.60%) |
Nov 14, 2018 | 7.914 | 7.988 | 7.692 | 7.840 | 225,355 | +0.07(+0.95%) |
Nov 13, 2018 | 8.284 | 8.580 | 7.618 | 7.766 | 509,751 | -0.67(-7.89%) |
Nov 12, 2018 | 8.876 | 8.876 | 8.284 | 8.432 | 147,433 | -0.30(-3.39%) |
Nov 09, 2018 | 8.876 | 8.876 | 8.506 | 8.728 | 99,034 | -0.15(-1.67%) |
Nov 08, 2018 | 9.172 | 9.172 | 8.654 | 8.876 | 182,732 | -0.22(-2.44%) |
Nov 07, 2018 | 9.246 | 9.393 | 9.024 | 9.098 | 255,502 | +0.00(+0.00%) |
Nov 06, 2018 | 8.802 | 9.098 | 8.728 | 9.098 | 480,435 | +0.30(+3.36%) |
Nov 05, 2018 | 8.802 | 8.950 | 8.654 | 8.802 | 231,497 | +0.00(+0.00%) |
Nov 02, 2018 | 8.876 | 8.876 | 8.580 | 8.802 | 299,550 | +0.00(+0.00%) |