Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.500 | 5.511 | 5.400 | 5.485 | 10,363 | -0.01(-0.27%) |
Jan 30, 2019 | 5.530 | 5.590 | 5.500 | 5.500 | 8,483 | +0.06(+1.02%) |
Jan 29, 2019 | 5.444 | 5.444 | 5.444 | 5.444 | 143 | -0.06(-1.02%) |
Jan 28, 2019 | 5.424 | 5.570 | 5.424 | 5.500 | 1,416 | +0.00(+0.00%) |
Jan 25, 2019 | 5.820 | 5.820 | 5.500 | 5.500 | 4,100 | -0.09(-1.61%) |
Jan 24, 2019 | 5.610 | 5.640 | 5.538 | 5.590 | 6,555 | -0.11(-1.93%) |
Jan 23, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 16 | +0.00(+0.00%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.590 | 5.700 | 23,927 | +0.29(+5.36%) |
Jan 18, 2019 | 5.600 | 5.600 | 5.390 | 5.410 | 7,900 | -0.10(-1.81%) |
Jan 17, 2019 | 5.740 | 5.820 | 5.510 | 5.510 | 4,724 | -0.20(-3.50%) |
Jan 16, 2019 | 5.410 | 6.000 | 5.410 | 5.710 | 22,701 | +0.45(+8.56%) |
Jan 15, 2019 | 5.370 | 5.400 | 5.160 | 5.260 | 3,573 | -0.23(-4.13%) |
Jan 14, 2019 | 5.680 | 5.710 | 5.487 | 5.487 | 1,739 | -0.03(-0.61%) |
Jan 11, 2019 | 5.605 | 5.605 | 5.520 | 5.520 | 300 | +0.02(+0.36%) |
Jan 10, 2019 | 5.950 | 5.950 | 5.500 | 5.500 | 2,600 | -0.45(-7.56%) |
Jan 09, 2019 | 5.860 | 5.970 | 5.650 | 5.950 | 12,168 | +0.16(+2.82%) |
Jan 08, 2019 | 5.419 | 5.798 | 5.340 | 5.787 | 7,352 | +0.52(+9.81%) |
Jan 07, 2019 | 4.850 | 5.270 | 4.850 | 5.270 | 18,095 | +0.42(+8.66%) |
Jan 04, 2019 | 5.000 | 5.000 | 4.660 | 4.850 | 25,400 | -0.07(-1.42%) |
Jan 03, 2019 | 4.820 | 5.016 | 4.760 | 4.920 | 6,230 | +0.18(+3.80%) |
Jan 02, 2019 | 4.230 | 4.740 | 4.230 | 4.740 | 6,847 | +0.52(+12.32%) |
Dec 31, 2018 | 4.410 | 4.560 | 4.220 | 4.220 | 105,500 | -0.19(-4.31%) |
Dec 28, 2018 | 4.320 | 4.710 | 4.320 | 4.410 | 58,500 | +0.09(+2.08%) |
Dec 27, 2018 | 4.300 | 4.590 | 4.300 | 4.320 | 35,750 | +0.02(+0.47%) |
Dec 26, 2018 | 4.750 | 4.979 | 4.290 | 4.300 | 48,807 | -0.46(-9.66%) |
Dec 24, 2018 | 4.820 | 5.040 | 4.750 | 4.760 | 31,700 | -0.16(-3.25%) |
Dec 21, 2018 | 4.870 | 4.990 | 4.870 | 4.920 | 11,400 | -0.08(-1.60%) |
Dec 20, 2018 | 5.020 | 5.270 | 4.991 | 5.000 | 21,374 | -0.29(-5.48%) |
Dec 19, 2018 | 5.090 | 5.400 | 4.890 | 5.290 | 28,533 | +0.39(+7.96%) |
Dec 18, 2018 | 5.040 | 5.150 | 4.850 | 4.900 | 11,185 | +0.05(+1.03%) |
Dec 17, 2018 | 5.000 | 5.130 | 4.770 | 4.850 | 9,623 | -0.14(-2.81%) |
Dec 14, 2018 | 4.670 | 5.000 | 4.670 | 4.990 | 25,300 | +0.28(+5.94%) |
Dec 13, 2018 | 5.150 | 5.180 | 4.300 | 4.710 | 71,855 | -0.34(-6.73%) |
Dec 12, 2018 | 5.430 | 5.650 | 5.000 | 5.050 | 18,208 | -0.07(-1.27%) |
Dec 11, 2018 | 5.390 | 5.605 | 5.100 | 5.115 | 22,918 | -0.29(-5.45%) |
Dec 10, 2018 | 5.850 | 5.885 | 5.410 | 5.410 | 15,302 | -0.36(-6.24%) |
Dec 07, 2018 | 5.850 | 5.850 | 5.770 | 5.770 | 10,500 | -0.08(-1.37%) |
Dec 06, 2018 | 5.830 | 5.950 | 5.830 | 5.850 | 6,078 | -0.07(-1.18%) |
Dec 04, 2018 | 5.900 | 5.920 | 5.880 | 5.920 | 3,700 | +0.02(+0.34%) |
Dec 03, 2018 | 5.880 | 5.990 | 5.880 | 5.900 | 9,295 | +0.04(+0.68%) |
Nov 30, 2018 | 6.130 | 6.300 | 5.860 | 5.860 | 20,700 | -0.32(-5.18%) |
Nov 29, 2018 | 6.120 | 6.180 | 6.000 | 6.180 | 8,841 | -0.10(-1.62%) |
Nov 28, 2018 | 6.260 | 6.300 | 6.205 | 6.282 | 9,854 | +0.05(+0.83%) |
Nov 27, 2018 | 6.190 | 6.230 | 6.190 | 6.230 | 665 | +0.05(+0.81%) |
Nov 26, 2018 | 6.160 | 6.322 | 6.120 | 6.180 | 3,156 | +0.04(+0.65%) |
Nov 23, 2018 | 6.180 | 6.200 | 6.140 | 6.140 | 500 | -0.05(-0.81%) |
Nov 21, 2018 | 6.190 | 6.190 | 6.190 | 0 | +0.01(+0.16%) | |
Nov 20, 2018 | 6.640 | 6.640 | 6.060 | 6.180 | 9,372 | -0.35(-5.36%) |
Nov 19, 2018 | 6.780 | 6.887 | 6.340 | 6.530 | 8,722 | -0.11(-1.66%) |
Nov 16, 2018 | 7.000 | 7.030 | 6.640 | 6.640 | 3,100 | -0.17(-2.50%) |
Nov 15, 2018 | 6.760 | 6.820 | 6.583 | 6.810 | 3,470 | +0.09(+1.34%) |
Nov 14, 2018 | 7.070 | 7.070 | 6.720 | 6.720 | 4,892 | -0.38(-5.35%) |
Nov 13, 2018 | 6.939 | 7.100 | 6.876 | 7.100 | 8,004 | +0.42(+6.29%) |
Nov 12, 2018 | 6.860 | 6.970 | 6.640 | 6.680 | 10,105 | -0.08(-1.18%) |
Nov 09, 2018 | 7.050 | 7.050 | 6.740 | 6.760 | 32,800 | -1.30(-16.13%) |
Nov 08, 2018 | 7.722 | 8.100 | 7.696 | 8.060 | 7,336 | +0.53(+7.04%) |
Nov 07, 2018 | 7.936 | 7.936 | 7.530 | 7.530 | 2,567 | -0.12(-1.58%) |
Nov 06, 2018 | 7.790 | 8.089 | 7.520 | 7.651 | 12,911 | -0.44(-5.43%) |
Nov 05, 2018 | 7.260 | 8.090 | 7.230 | 8.090 | 7,202 | +0.99(+13.94%) |
Nov 02, 2018 | 7.135 | 7.135 | 7.100 | 7.100 | 800 | -0.15(-2.07%) |
Nov 01, 2018 | 7.180 | 7.250 | 7.120 | 7.250 | 8,810 | +0.15(+2.11%) |
Oct 31, 2018 | 7.250 | 7.250 | 7.100 | 7.100 | 2,488 | -0.15(-2.04%) |
Oct 30, 2018 | 7.110 | 7.250 | 7.110 | 7.247 | 6,135 | +0.17(+2.37%) |
Oct 29, 2018 | 7.390 | 7.410 | 7.080 | 7.080 | 4,696 | -0.07(-0.98%) |
Oct 26, 2018 | 7.555 | 7.555 | 7.150 | 7.150 | 6,800 | -0.05(-0.69%) |
Oct 25, 2018 | 7.385 | 7.385 | 7.200 | 7.200 | 2,258 | -0.11(-1.44%) |
Oct 24, 2018 | 7.220 | 7.520 | 7.200 | 7.305 | 6,935 | +0.11(+1.46%) |
Oct 23, 2018 | 7.050 | 7.200 | 7.050 | 7.200 | 13,410 | +0.09(+1.27%) |
Oct 22, 2018 | 7.300 | 7.300 | 7.110 | 7.110 | 1,992 | -0.08(-1.11%) |
Oct 19, 2018 | 7.300 | 7.320 | 7.180 | 7.190 | 2,600 | -0.02(-0.28%) |
Oct 18, 2018 | 7.400 | 7.418 | 7.140 | 7.210 | 8,510 | -0.19(-2.57%) |
Oct 17, 2018 | 7.430 | 7.430 | 7.400 | 7.400 | 1,162 | -0.02(-0.32%) |
Oct 16, 2018 | 7.324 | 7.450 | 7.310 | 7.423 | 6,892 | +0.14(+1.97%) |
Oct 15, 2018 | 7.400 | 7.450 | 7.280 | 7.280 | 4,158 | -0.12(-1.62%) |
Oct 12, 2018 | 7.450 | 7.560 | 7.260 | 7.400 | 15,800 | -0.05(-0.67%) |
Oct 11, 2018 | 7.640 | 7.640 | 7.450 | 7.450 | 5,352 | +0.03(+0.40%) |
Oct 10, 2018 | 7.740 | 7.867 | 7.410 | 7.420 | 7,414 | -0.36(-4.61%) |
Oct 09, 2018 | 7.507 | 8.080 | 7.507 | 7.779 | 2,921 | +0.06(+0.76%) |
Oct 08, 2018 | 7.470 | 7.720 | 7.470 | 7.720 | 2,980 | +0.29(+3.90%) |
Oct 05, 2018 | 7.650 | 7.810 | 7.420 | 7.430 | 10,800 | -0.30(-3.88%) |
Oct 04, 2018 | 7.780 | 8.040 | 7.690 | 7.730 | 10,310 | +0.07(+0.85%) |
Oct 03, 2018 | 7.860 | 7.860 | 7.590 | 7.665 | 3,074 | -0.12(-1.48%) |
Oct 02, 2018 | 8.200 | 8.290 | 7.770 | 7.780 | 51,840 | -0.30(-3.69%) |
Oct 01, 2018 | 7.971 | 8.200 | 7.840 | 8.078 | 5,733 | -0.02(-0.27%) |
Sep 28, 2018 | 8.120 | 8.200 | 8.100 | 8.100 | 3,900 | +0.00(+0.00%) |
Sep 27, 2018 | 8.050 | 8.100 | 8.050 | 8.100 | 1,438 | +0.04(+0.50%) |
Sep 26, 2018 | 8.020 | 8.109 | 8.010 | 8.060 | 2,885 | -0.05(-0.62%) |
Sep 25, 2018 | 8.110 | 8.110 | 8.110 | 8.110 | 36 | +0.00(+0.00%) |
Sep 24, 2018 | 8.160 | 8.280 | 8.040 | 8.110 | 6,179 | -0.19(-2.29%) |
Sep 21, 2018 | 7.970 | 8.300 | 7.970 | 8.300 | 11,000 | +0.07(+0.85%) |
Sep 20, 2018 | 7.650 | 8.230 | 7.650 | 8.230 | 8,938 | +0.51(+6.61%) |
Sep 19, 2018 | 7.590 | 7.900 | 7.590 | 7.720 | 3,391 | -0.16(-2.03%) |
Sep 18, 2018 | 7.510 | 7.880 | 7.510 | 7.880 | 2,188 | +0.16(+2.07%) |
Sep 17, 2018 | 7.649 | 7.900 | 7.649 | 7.720 | 4,628 | +0.08(+1.05%) |
Sep 14, 2018 | 7.900 | 7.900 | 7.610 | 7.640 | 19,200 | -0.27(-3.41%) |
Sep 13, 2018 | 7.650 | 7.910 | 7.620 | 7.910 | 3,754 | +0.27(+3.53%) |
Sep 12, 2018 | 7.860 | 7.866 | 7.526 | 7.640 | 8,031 | -0.16(-2.05%) |
Sep 11, 2018 | 7.620 | 8.000 | 7.620 | 7.800 | 12,441 | +0.23(+3.04%) |
Sep 10, 2018 | 7.580 | 7.600 | 7.500 | 7.570 | 10,932 | +0.07(+0.93%) |
Sep 07, 2018 | 7.650 | 7.720 | 7.500 | 7.500 | 14,800 | -0.20(-2.60%) |
Sep 06, 2018 | 7.537 | 7.840 | 7.479 | 7.700 | 15,700 | -0.03(-0.39%) |
Sep 05, 2018 | 7.750 | 7.750 | 7.485 | 7.730 | 6,407 | +0.01(+0.13%) |
Sep 04, 2018 | 8.000 | 8.000 | 7.700 | 7.720 | 6,984 | -0.28(-3.50%) |
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.30(-3.61%) | |
Aug 30, 2018 | 8.300 | 8.300 | 8.209 | 8.300 | 3,676 | -0.15(-1.78%) |
Aug 29, 2018 | 8.431 | 8.450 | 8.420 | 8.450 | 3,199 | -0.05(-0.59%) |
Aug 28, 2018 | 8.490 | 8.500 | 8.367 | 8.500 | 4,632 | +0.05(+0.59%) |
Aug 27, 2018 | 8.370 | 8.470 | 8.350 | 8.450 | 15,540 | +0.00(+0.00%) |
Aug 24, 2018 | 8.500 | 8.500 | 8.320 | 8.450 | 6,800 | +0.00(+0.00%) |
Aug 23, 2018 | 8.390 | 8.490 | 8.350 | 8.450 | 13,014 | +0.04(+0.48%) |
Aug 22, 2018 | 8.352 | 8.500 | 8.352 | 8.410 | 4,516 | -0.04(-0.47%) |
Aug 21, 2018 | 8.468 | 8.530 | 8.441 | 8.450 | 4,992 | +0.00(+0.00%) |
Aug 20, 2018 | 8.392 | 8.660 | 8.350 | 8.450 | 12,040 | -0.05(-0.59%) |
Aug 17, 2018 | 8.530 | 8.530 | 8.500 | 8.500 | 700 | -0.05(-0.58%) |
Aug 16, 2018 | 8.470 | 8.550 | 8.390 | 8.550 | 5,664 | -0.02(-0.23%) |
Aug 15, 2018 | 8.540 | 8.580 | 8.400 | 8.570 | 6,837 | -0.09(-1.04%) |
Aug 14, 2018 | 8.460 | 8.720 | 8.400 | 8.660 | 10,646 | +0.26(+3.10%) |
Aug 13, 2018 | 8.250 | 8.450 | 8.170 | 8.400 | 9,293 | +0.09(+1.08%) |
Aug 10, 2018 | 8.200 | 8.355 | 8.180 | 8.310 | 7,600 | +0.01(+0.12%) |
Aug 09, 2018 | 8.600 | 8.600 | 8.143 | 8.300 | 27,368 | +0.11(+1.34%) |
Aug 08, 2018 | 8.200 | 8.250 | 8.175 | 8.190 | 11,143 | +0.04(+0.49%) |
Aug 07, 2018 | 8.140 | 8.150 | 8.140 | 8.150 | 315 | -0.03(-0.37%) |
Aug 06, 2018 | 8.050 | 8.280 | 8.050 | 8.180 | 5,909 | +0.01(+0.12%) |
Aug 03, 2018 | 8.400 | 8.400 | 8.100 | 8.170 | 700 | -0.04(-0.49%) |
Aug 02, 2018 | 8.400 | 8.410 | 8.200 | 8.210 | 2,440 | -0.00(-0.05%) |
Aug 01, 2018 | 8.407 | 8.407 | 8.214 | 8.214 | 3,724 | -0.09(-1.03%) |
Jul 31, 2018 | 8.460 | 8.460 | 8.298 | 8.300 | 1,100 | +0.14(+1.72%) |
Jul 30, 2018 | 8.600 | 8.626 | 8.160 | 8.160 | 8,563 | +0.04(+0.49%) |
Jul 27, 2018 | 8.890 | 8.890 | 8.120 | 8.120 | 8,600 | -0.74(-8.35%) |
Jul 26, 2018 | 8.580 | 8.860 | 8.570 | 8.860 | 4,562 | +0.13(+1.49%) |
Jul 25, 2018 | 8.617 | 8.740 | 8.550 | 8.730 | 4,979 | +0.17(+1.99%) |
Jul 24, 2018 | 8.680 | 8.690 | 8.560 | 8.560 | 2,214 | +0.00(+0.00%) |
Jul 23, 2018 | 8.350 | 8.623 | 8.250 | 8.560 | 11,939 | +0.30(+3.63%) |
Jul 20, 2018 | 8.478 | 8.478 | 8.260 | 8.260 | 1,328 | +0.01(+0.12%) |
Jul 19, 2018 | 8.440 | 8.440 | 8.250 | 8.250 | 2,843 | +0.06(+0.73%) |
Jul 18, 2018 | 8.400 | 8.468 | 8.150 | 8.190 | 6,567 | -0.06(-0.73%) |
Jul 17, 2018 | 8.250 | 8.470 | 8.250 | 8.250 | 2,467 | -0.03(-0.36%) |
Jul 16, 2018 | 8.210 | 8.290 | 8.100 | 8.280 | 24,131 | +0.16(+1.97%) |
Jul 13, 2018 | 8.200 | 8.200 | 8.110 | 8.120 | 5,689 | -0.02(-0.25%) |
Jul 12, 2018 | 8.210 | 8.450 | 8.050 | 8.140 | 14,935 | -0.10(-1.21%) |
Jul 11, 2018 | 8.500 | 8.517 | 8.240 | 8.240 | 5,833 | -0.25(-2.94%) |
Jul 10, 2018 | 8.680 | 8.680 | 8.490 | 8.490 | 1,500 | -0.11(-1.28%) |
Jul 09, 2018 | 8.738 | 8.738 | 8.510 | 8.600 | 10,759 | -0.04(-0.49%) |
Jul 06, 2018 | 8.609 | 8.642 | 8.609 | 8.642 | 1,147 | -0.09(-1.01%) |
Jul 05, 2018 | 8.732 | 8.750 | 8.520 | 8.730 | 3,939 | -0.02(-0.23%) |
Jul 03, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.561 | 8.750 | 8.561 | 8.750 | 854 | +0.01(+0.11%) |
Jun 29, 2018 | 8.740 | 8.480 | 8.740 | 14,406 | +0.22(+2.58%) | |
Jun 28, 2018 | 8.600 | 8.650 | 8.520 | 8.520 | 9,229 | -0.06(-0.70%) |
Jun 27, 2018 | 8.570 | 8.750 | 8.570 | 8.580 | 7,358 | -0.06(-0.73%) |
Jun 26, 2018 | 8.790 | 8.790 | 8.600 | 8.643 | 16,134 | -0.04(-0.43%) |
Jun 25, 2018 | 8.650 | 8.740 | 8.650 | 8.680 | 10,599 | -0.22(-2.47%) |
Jun 22, 2018 | 8.670 | 8.900 | 8.620 | 8.900 | 15,102 | +0.17(+1.95%) |
Jun 21, 2018 | 8.805 | 8.851 | 8.710 | 8.730 | 2,092 | -0.09(-1.08%) |
Jun 20, 2018 | 8.710 | 8.850 | 8.710 | 8.825 | 2,443 | +0.06(+0.74%) |
Jun 19, 2018 | 8.800 | 8.890 | 8.760 | 8.760 | 2,776 | -0.11(-1.24%) |
Jun 18, 2018 | 8.745 | 8.890 | 8.745 | 8.870 | 8,376 | +0.03(+0.34%) |
Jun 15, 2018 | 8.850 | 8.750 | 8.840 | 8,541 | +0.09(+1.03%) | |
Jun 14, 2018 | 8.850 | 8.850 | 8.690 | 8.750 | 7,361 | -0.05(-0.57%) |
Jun 13, 2018 | 8.899 | 8.900 | 8.800 | 8.800 | 8,103 | +0.00(+0.00%) |
Jun 12, 2018 | 8.810 | 8.869 | 8.660 | 8.800 | 17,856 | -0.09(-1.01%) |
Jun 11, 2018 | 9.040 | 9.040 | 8.800 | 8.890 | 13,658 | -0.01(-0.11%) |
Jun 08, 2018 | 9.018 | 9.018 | 8.860 | 8.900 | 11,504 | -0.10(-1.11%) |
Jun 07, 2018 | 9.000 | 9.060 | 9.000 | 9.000 | 8,673 | -0.01(-0.11%) |
Jun 06, 2018 | 9.150 | 9.010 | 9.010 | 10,955 | -0.04(-0.44%) | |
Jun 05, 2018 | 9.180 | 9.240 | 9.000 | 9.050 | 12,776 | -0.06(-0.66%) |
Jun 04, 2018 | 9.232 | 9.232 | 9.040 | 9.110 | 5,713 | -0.08(-0.87%) |
Jun 01, 2018 | 9.200 | 9.250 | 9.020 | 9.190 | 14,029 | -0.05(-0.54%) |
May 31, 2018 | 9.240 | 9.240 | 9.136 | 9.240 | 472 | +0.07(+0.76%) |
May 30, 2018 | 8.920 | 9.280 | 8.860 | 9.170 | 12,762 | +0.16(+1.78%) |
May 29, 2018 | 9.340 | 9.340 | 9.010 | 9.010 | 15,483 | -0.31(-3.33%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.07(-0.75%) | |
May 24, 2018 | 9.600 | 9.600 | 9.280 | 9.390 | 9,439 | -0.12(-1.26%) |
May 23, 2018 | 9.590 | 9.590 | 9.500 | 9.510 | 4,491 | -0.03(-0.31%) |
May 22, 2018 | 9.500 | 9.689 | 9.500 | 9.540 | 5,288 | -0.01(-0.10%) |
May 21, 2018 | 9.690 | 9.700 | 9.540 | 9.550 | 7,032 | -0.13(-1.34%) |
May 18, 2018 | 9.430 | 9.700 | 9.430 | 9.680 | 10,301 | +0.18(+1.89%) |
May 17, 2018 | 9.410 | 9.500 | 9.360 | 9.500 | 2,418 | +0.19(+2.04%) |
May 16, 2018 | 9.490 | 9.490 | 9.310 | 9.310 | 6,936 | -0.11(-1.17%) |
May 15, 2018 | 9.470 | 9.500 | 9.371 | 9.420 | 13,333 | +0.02(+0.21%) |
May 14, 2018 | 9.140 | 9.490 | 9.140 | 9.400 | 15,473 | +0.02(+0.21%) |
May 11, 2018 | 9.410 | 9.410 | 9.350 | 9.380 | 10,532 | -0.03(-0.32%) |
May 10, 2018 | 9.350 | 9.410 | 9.200 | 9.410 | 13,392 | +0.15(+1.62%) |
May 09, 2018 | 9.150 | 9.380 | 9.098 | 9.260 | 15,598 | +0.01(+0.11%) |
May 08, 2018 | 9.320 | 9.380 | 9.150 | 9.250 | 52,125 | +0.00(+0.00%) |
May 07, 2018 | 9.141 | 9.400 | 9.080 | 9.250 | 63,110 | +0.07(+0.76%) |
May 04, 2018 | 9.420 | 9.420 | 9.160 | 9.180 | 7,888 | -0.22(-2.34%) |
May 03, 2018 | 9.237 | 9.430 | 9.210 | 9.400 | 8,604 | -0.02(-0.21%) |
May 02, 2018 | 9.360 | 9.420 | 9.110 | 9.420 | 23,484 | +0.06(+0.64%) |
May 01, 2018 | 9.400 | 9.440 | 9.010 | 9.360 | 8,327 | +0.06(+0.65%) |
Apr 30, 2018 | 9.240 | 9.300 | 8.980 | 9.300 | 5,900 | +0.06(+0.65%) |
Apr 27, 2018 | 9.050 | 9.250 | 9.040 | 9.240 | 6,465 | +0.22(+2.44%) |
Apr 26, 2018 | 9.000 | 9.120 | 8.821 | 9.020 | 11,540 | +0.01(+0.11%) |
Apr 25, 2018 | 9.270 | 9.270 | 8.960 | 9.010 | 11,760 | -0.04(-0.44%) |
Apr 24, 2018 | 8.965 | 9.250 | 8.930 | 9.050 | 42,993 | +0.05(+0.56%) |
Apr 23, 2018 | 8.630 | 9.050 | 8.580 | 9.000 | 33,314 | +0.26(+2.97%) |
Apr 20, 2018 | 8.520 | 8.940 | 8.470 | 8.740 | 47,917 | -0.01(-0.11%) |
Apr 19, 2018 | 8.610 | 8.960 | 8.470 | 8.750 | 38,834 | -0.02(-0.23%) |
Apr 18, 2018 | 8.480 | 8.791 | 8.450 | 8.770 | 40,048 | +0.17(+1.98%) |
Apr 17, 2018 | 8.470 | 8.880 | 8.370 | 8.600 | 66,462 | +0.07(+0.82%) |
Apr 16, 2018 | 8.950 | 8.959 | 8.370 | 8.530 | 52,811 | -0.28(-3.18%) |
Apr 13, 2018 | 8.760 | 8.980 | 8.750 | 8.810 | 16,520 | +0.03(+0.34%) |
Apr 12, 2018 | 8.910 | 9.000 | 8.770 | 8.780 | 27,449 | -0.24(-2.66%) |
Apr 11, 2018 | 8.880 | 9.030 | 8.820 | 9.020 | 10,591 | +0.14(+1.58%) |
Apr 10, 2018 | 9.223 | 9.223 | 8.780 | 8.880 | 34,087 | -0.28(-3.06%) |
Apr 09, 2018 | 8.850 | 9.250 | 8.810 | 9.160 | 44,179 | +0.22(+2.44%) |
Apr 06, 2018 | 8.800 | 8.950 | 8.800 | 8.942 | 16,124 | +0.21(+2.42%) |
Apr 05, 2018 | 8.750 | 8.900 | 8.700 | 8.730 | 36,006 | -0.17(-1.91%) |
Apr 04, 2018 | 8.660 | 8.969 | 8.660 | 8.900 | 16,259 | +0.13(+1.48%) |
Apr 03, 2018 | 8.850 | 8.880 | 8.653 | 8.770 | 34,793 | +0.09(+1.04%) |
Apr 02, 2018 | 8.510 | 8.860 | 8.510 | 8.680 | 34,219 | +0.24(+2.84%) |
Mar 29, 2018 | 8.440 | 8.440 | 8.440 | 0 | +0.16(+1.93%) | |
Mar 28, 2018 | 8.790 | 8.790 | 8.160 | 8.280 | 22,471 | -0.44(-5.09%) |
Mar 27, 2018 | 8.600 | 8.770 | 8.455 | 8.724 | 45,330 | +0.14(+1.68%) |
Mar 26, 2018 | 8.490 | 8.580 | 8.260 | 8.580 | 33,703 | +0.34(+4.13%) |
Mar 23, 2018 | 8.300 | 8.390 | 8.030 | 8.240 | 19,480 | +0.02(+0.24%) |
Mar 22, 2018 | 8.320 | 8.380 | 8.180 | 8.220 | 4,973 | -0.10(-1.20%) |
Mar 21, 2018 | 8.050 | 8.370 | 8.050 | 8.320 | 15,715 | +0.24(+2.97%) |
Mar 20, 2018 | 8.060 | 8.243 | 8.000 | 8.080 | 48,366 | -0.08(-0.98%) |
Mar 19, 2018 | 8.180 | 8.190 | 8.120 | 8.160 | 21,988 | -0.02(-0.24%) |
Mar 16, 2018 | 8.150 | 8.338 | 8.150 | 8.180 | 35,798 | -0.07(-0.85%) |
Mar 15, 2018 | 8.300 | 8.380 | 8.200 | 8.250 | 31,620 | -0.05(-0.60%) |
Mar 14, 2018 | 8.330 | 8.425 | 8.250 | 8.300 | 45,645 | -0.07(-0.84%) |
Mar 13, 2018 | 8.340 | 8.508 | 8.030 | 8.370 | 57,316 | +0.16(+1.95%) |
Mar 12, 2018 | 8.040 | 8.480 | 8.030 | 8.210 | 57,811 | +0.22(+2.75%) |
Mar 09, 2018 | 8.050 | 8.100 | 7.965 | 7.990 | 7,272 | +0.04(+0.50%) |
Mar 08, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 55,129 | +0.20(+2.58%) |
Mar 07, 2018 | 8.157 | 8.230 | 7.750 | 7.750 | 4,629 | -0.26(-3.25%) |
Mar 06, 2018 | 8.050 | 8.230 | 8.010 | 8.010 | 3,281 | -0.09(-1.08%) |
Mar 05, 2018 | 8.250 | 8.250 | 8.050 | 8.098 | 2,109 | +0.15(+1.86%) |
Mar 02, 2018 | 7.911 | 7.950 | 7.878 | 7.950 | 1,555 | +0.18(+2.32%) |
Mar 01, 2018 | 7.762 | 7.770 | 7.750 | 7.770 | 1,650 | +0.07(+0.91%) |
Feb 28, 2018 | 8.000 | 8.000 | 7.700 | 7.700 | 7,883 | -0.38(-4.70%) |
Feb 27, 2018 | 8.050 | 8.140 | 7.943 | 8.080 | 3,006 | -0.11(-1.34%) |
Feb 26, 2018 | 8.170 | 8.190 | 8.170 | 8.190 | 5,341 | +0.27(+3.41%) |
Feb 23, 2018 | 8.220 | 8.220 | 7.920 | 7.920 | 3,026 | -0.16(-1.93%) |
Feb 22, 2018 | 8.100 | 8.101 | 7.850 | 8.076 | 6,953 | -0.03(-0.42%) |
Feb 21, 2018 | 8.250 | 8.250 | 8.110 | 8.110 | 5,726 | -0.12(-1.46%) |
Feb 20, 2018 | 7.890 | 8.250 | 7.890 | 8.230 | 8,336 | +0.35(+4.48%) |
Feb 16, 2018 | 7.877 | 7.877 | 7.877 | 0 | +0.21(+2.70%) | |
Feb 15, 2018 | 7.500 | 7.670 | 7.500 | 7.670 | 8,410 | +0.16(+2.13%) |
Feb 14, 2018 | 7.620 | 7.620 | 7.510 | 7.510 | 323 | -0.12(-1.57%) |
Feb 13, 2018 | 7.650 | 7.650 | 7.540 | 7.630 | 4,472 | -0.09(-1.17%) |
Feb 12, 2018 | 7.740 | 7.740 | 7.720 | 7.720 | 1,385 | -0.03(-0.39%) |
Feb 09, 2018 | 7.860 | 7.860 | 7.700 | 7.750 | 7,646 | -0.04(-0.51%) |
Feb 08, 2018 | 7.705 | 7.790 | 7.705 | 7.790 | 595 | +0.16(+2.10%) |
Feb 07, 2018 | 7.570 | 7.947 | 7.570 | 7.630 | 4,488 | +0.05(+0.66%) |
Feb 06, 2018 | 7.554 | 7.580 | 7.500 | 7.580 | 1,779 | +0.06(+0.84%) |
Feb 05, 2018 | 7.600 | 7.600 | 7.500 | 7.517 | 3,810 | -0.16(-2.14%) |
Feb 02, 2018 | 7.420 | 7.700 | 7.420 | 7.682 | 10,218 | -0.09(-1.14%) |