Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.250 | 3.360 | 3.150 | 3.150 | 1,950 | -0.13(-3.96%) |
Jan 30, 2019 | 3.050 | 3.280 | 3.050 | 3.280 | 18,772 | +0.27(+8.97%) |
Jan 29, 2019 | 3.150 | 3.270 | 3.002 | 3.010 | 4,112 | +0.00(+0.00%) |
Jan 28, 2019 | 2.930 | 3.180 | 2.900 | 3.010 | 10,907 | +0.01(+0.33%) |
Jan 25, 2019 | 3.000 | 3.220 | 2.890 | 3.000 | 8,200 | +0.00(+0.00%) |
Jan 24, 2019 | 2.960 | 3.110 | 2.830 | 3.000 | 6,626 | +0.10(+3.45%) |
Jan 23, 2019 | 3.100 | 3.140 | 2.900 | 2.900 | 3,555 | -0.18(-5.84%) |
Jan 22, 2019 | 3.190 | 3.250 | 2.890 | 3.080 | 23,939 | -0.17(-5.23%) |
Jan 18, 2019 | 3.160 | 3.340 | 3.020 | 3.250 | 6,000 | +0.08(+2.52%) |
Jan 17, 2019 | 3.210 | 3.280 | 3.056 | 3.170 | 10,996 | -0.02(-0.63%) |
Jan 16, 2019 | 2.810 | 3.226 | 2.810 | 3.190 | 21,454 | +0.29(+10.00%) |
Jan 15, 2019 | 3.180 | 3.320 | 2.900 | 2.900 | 12,754 | -0.30(-9.38%) |
Jan 14, 2019 | 3.050 | 3.220 | 2.870 | 3.200 | 7,085 | +0.00(+0.00%) |
Jan 11, 2019 | 3.330 | 3.340 | 3.130 | 3.200 | 4,000 | -0.16(-4.76%) |
Jan 10, 2019 | 3.540 | 3.550 | 3.130 | 3.360 | 3,585 | -0.23(-6.41%) |
Jan 09, 2019 | 3.400 | 3.590 | 3.230 | 3.590 | 7,688 | +0.23(+6.85%) |
Jan 08, 2019 | 3.660 | 3.660 | 3.260 | 3.360 | 6,220 | -0.30(-8.20%) |
Jan 07, 2019 | 3.500 | 3.680 | 3.385 | 3.660 | 30,678 | +0.17(+4.87%) |
Jan 04, 2019 | 3.150 | 3.490 | 3.100 | 3.490 | 58,000 | +0.53(+17.91%) |
Jan 03, 2019 | 3.000 | 3.286 | 2.890 | 2.960 | 8,290 | -0.03(-1.00%) |
Jan 02, 2019 | 2.500 | 3.000 | 2.380 | 2.990 | 24,726 | +0.57(+23.55%) |
Dec 31, 2018 | 2.550 | 2.650 | 2.420 | 2.420 | 70,700 | -0.16(-6.20%) |
Dec 28, 2018 | 2.480 | 2.740 | 2.480 | 2.580 | 23,200 | +0.12(+4.88%) |
Dec 27, 2018 | 2.500 | 2.620 | 2.450 | 2.460 | 51,998 | -0.11(-4.28%) |
Dec 26, 2018 | 2.430 | 2.790 | 2.430 | 2.570 | 50,595 | +0.07(+2.80%) |
Dec 24, 2018 | 2.680 | 2.680 | 2.500 | 2.500 | 25,200 | -0.06(-2.34%) |
Dec 21, 2018 | 2.740 | 2.770 | 2.550 | 2.560 | 16,600 | -0.05(-1.92%) |
Dec 20, 2018 | 2.880 | 2.950 | 2.600 | 2.610 | 18,653 | -0.20(-7.12%) |
Dec 19, 2018 | 2.880 | 2.910 | 2.800 | 2.810 | 12,616 | +0.03(+1.08%) |
Dec 18, 2018 | 2.670 | 2.890 | 2.670 | 2.780 | 20,151 | +0.02(+0.72%) |
Dec 17, 2018 | 3.010 | 3.030 | 2.750 | 2.760 | 40,173 | -0.27(-8.91%) |
Dec 14, 2018 | 3.060 | 3.190 | 3.015 | 3.030 | 41,600 | -0.08(-2.57%) |
Dec 13, 2018 | 3.060 | 3.110 | 2.900 | 3.110 | 18,941 | +0.03(+0.97%) |
Dec 12, 2018 | 3.340 | 3.346 | 2.927 | 3.080 | 40,744 | -0.26(-7.78%) |
Dec 11, 2018 | 2.870 | 3.800 | 2.870 | 3.340 | 183,196 | +0.46(+15.97%) |
Dec 10, 2018 | 2.840 | 2.910 | 2.703 | 2.880 | 57,424 | +0.08(+2.86%) |
Dec 07, 2018 | 2.970 | 3.150 | 2.800 | 2.800 | 34,300 | -0.15(-5.08%) |
Dec 06, 2018 | 2.990 | 3.120 | 2.860 | 2.950 | 24,025 | -0.05(-1.67%) |
Dec 04, 2018 | 3.100 | 3.140 | 2.990 | 3.000 | 15,600 | -0.16(-5.06%) |
Dec 03, 2018 | 3.331 | 3.331 | 3.160 | 3.160 | 6,441 | -0.09(-2.77%) |
Nov 30, 2018 | 3.330 | 3.500 | 3.210 | 3.250 | 48,800 | -0.17(-4.97%) |
Nov 29, 2018 | 3.520 | 3.560 | 3.310 | 3.420 | 15,021 | +0.02(+0.59%) |
Nov 28, 2018 | 3.560 | 3.560 | 3.400 | 3.400 | 34,259 | -0.15(-4.23%) |
Nov 27, 2018 | 3.850 | 3.880 | 3.540 | 3.550 | 31,557 | -0.29(-7.55%) |
Nov 26, 2018 | 3.560 | 4.000 | 3.560 | 3.840 | 26,874 | +0.29(+8.17%) |
Nov 23, 2018 | 3.940 | 3.950 | 3.500 | 3.550 | 10,700 | -0.36(-9.21%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.07(-1.76%) | |
Nov 20, 2018 | 4.490 | 4.500 | 3.950 | 3.980 | 22,820 | -0.57(-12.53%) |
Nov 19, 2018 | 4.490 | 4.570 | 4.490 | 4.550 | 6,588 | +0.11(+2.48%) |
Nov 16, 2018 | 4.890 | 4.890 | 4.340 | 4.440 | 119,700 | -0.44(-9.02%) |
Nov 15, 2018 | 5.200 | 5.210 | 4.800 | 4.880 | 11,113 | -0.21(-4.13%) |
Nov 14, 2018 | 5.250 | 5.250 | 5.036 | 5.090 | 7,692 | -0.16(-3.05%) |
Nov 13, 2018 | 5.240 | 5.440 | 4.790 | 5.250 | 22,265 | -0.04(-0.76%) |
Nov 12, 2018 | 5.850 | 5.919 | 5.160 | 5.290 | 49,698 | -0.55(-9.42%) |
Nov 09, 2018 | 5.900 | 6.000 | 5.830 | 5.840 | 22,100 | -0.06(-1.02%) |
Nov 08, 2018 | 5.680 | 6.200 | 5.680 | 5.900 | 70,311 | +0.18(+3.15%) |
Nov 07, 2018 | 5.760 | 5.770 | 5.592 | 5.720 | 2,439 | -0.03(-0.52%) |
Nov 06, 2018 | 5.680 | 5.850 | 5.680 | 5.750 | 13,370 | +0.05(+0.88%) |
Nov 05, 2018 | 5.780 | 5.790 | 5.700 | 5.700 | 2,265 | +0.10(+1.79%) |
Nov 02, 2018 | 5.660 | 5.910 | 5.600 | 5.600 | 20,400 | +0.12(+2.19%) |
Nov 01, 2018 | 5.630 | 5.763 | 5.480 | 5.480 | 10,750 | +0.00(+0.00%) |
Oct 31, 2018 | 5.790 | 5.980 | 5.420 | 5.480 | 20,873 | -0.16(-2.84%) |
Oct 30, 2018 | 5.570 | 5.640 | 5.570 | 5.640 | 524 | +0.19(+3.49%) |
Oct 29, 2018 | 5.430 | 5.450 | 5.350 | 5.450 | 6,984 | +0.07(+1.30%) |
Oct 26, 2018 | 5.310 | 5.780 | 5.220 | 5.380 | 2,000 | -0.12(-2.18%) |
Oct 25, 2018 | 5.690 | 5.690 | 5.490 | 5.500 | 10,101 | -0.20(-3.51%) |
Oct 24, 2018 | 5.890 | 5.890 | 5.700 | 5.700 | 8,480 | -0.30(-5.00%) |
Oct 23, 2018 | 6.320 | 6.330 | 6.000 | 6.000 | 2,898 | -0.33(-5.21%) |
Oct 22, 2018 | 6.350 | 6.370 | 6.330 | 6.330 | 8,701 | -0.16(-2.47%) |
Oct 19, 2018 | 6.480 | 6.490 | 6.200 | 6.490 | 900 | -0.05(-0.76%) |
Oct 18, 2018 | 6.540 | 6.540 | 6.540 | 6.540 | 28 | +0.00(+0.00%) |
Oct 17, 2018 | 6.300 | 6.600 | 6.300 | 6.540 | 4,749 | +0.09(+1.40%) |
Oct 16, 2018 | 6.130 | 6.703 | 6.118 | 6.450 | 18,787 | +0.34(+5.56%) |
Oct 15, 2018 | 6.870 | 6.870 | 6.110 | 6.110 | 15,036 | -0.87(-12.46%) |
Oct 12, 2018 | 7.030 | 7.150 | 6.800 | 6.980 | 14,500 | -0.08(-1.14%) |
Oct 11, 2018 | 7.250 | 7.560 | 7.060 | 7.060 | 2,730 | -0.04(-0.56%) |
Oct 10, 2018 | 7.150 | 7.260 | 7.100 | 7.100 | 1,510 | -0.25(-3.40%) |
Oct 09, 2018 | 7.310 | 8.030 | 7.195 | 7.350 | 42,340 | +0.12(+1.66%) |
Oct 08, 2018 | 7.380 | 8.030 | 7.230 | 7.230 | 35,289 | -0.05(-0.69%) |
Oct 05, 2018 | 7.350 | 7.535 | 7.175 | 7.280 | 13,200 | -0.22(-2.93%) |
Oct 04, 2018 | 7.540 | 7.810 | 7.170 | 7.500 | 22,391 | -0.16(-2.09%) |
Oct 03, 2018 | 7.520 | 7.790 | 7.450 | 7.660 | 4,259 | +0.10(+1.32%) |
Oct 02, 2018 | 6.950 | 7.637 | 6.920 | 7.560 | 31,593 | +0.51(+7.23%) |
Oct 01, 2018 | 7.060 | 7.360 | 6.942 | 7.050 | 6,209 | -0.08(-1.12%) |
Sep 28, 2018 | 7.236 | 7.258 | 6.935 | 7.130 | 14,300 | -0.24(-3.26%) |
Sep 27, 2018 | 7.260 | 7.520 | 7.260 | 7.370 | 768 | -0.03(-0.41%) |
Sep 26, 2018 | 7.249 | 7.414 | 7.100 | 7.400 | 1,047 | +0.31(+4.37%) |
Sep 25, 2018 | 6.970 | 7.370 | 6.900 | 7.090 | 31,498 | +0.09(+1.29%) |
Sep 24, 2018 | 7.210 | 7.210 | 7.000 | 7.000 | 839 | -0.12(-1.69%) |
Sep 21, 2018 | 7.030 | 7.220 | 7.010 | 7.120 | 3,100 | -0.03(-0.42%) |
Sep 20, 2018 | 7.280 | 7.311 | 7.030 | 7.150 | 14,379 | -0.15(-2.05%) |
Sep 19, 2018 | 7.383 | 7.413 | 7.281 | 7.300 | 4,228 | -0.16(-2.14%) |
Sep 18, 2018 | 7.350 | 7.460 | 7.350 | 7.460 | 1,121 | +0.08(+1.08%) |
Sep 17, 2018 | 7.440 | 7.440 | 7.350 | 7.380 | 1,597 | -0.21(-2.77%) |
Sep 14, 2018 | 7.770 | 7.890 | 7.465 | 7.590 | 3,900 | +0.01(+0.13%) |
Sep 13, 2018 | 7.590 | 7.960 | 7.550 | 7.580 | 10,734 | +0.23(+3.13%) |
Sep 12, 2018 | 7.820 | 7.820 | 7.310 | 7.350 | 12,374 | -0.15(-2.00%) |
Sep 11, 2018 | 7.550 | 7.550 | 7.500 | 7.500 | 1,359 | +0.12(+1.63%) |
Sep 10, 2018 | 7.740 | 7.740 | 7.360 | 7.380 | 2,584 | -0.17(-2.25%) |
Sep 07, 2018 | 7.840 | 7.840 | 7.550 | 7.550 | 2,800 | -0.20(-2.52%) |
Sep 06, 2018 | 7.960 | 7.980 | 7.740 | 7.745 | 5,999 | -0.09(-1.21%) |
Sep 05, 2018 | 8.040 | 8.040 | 7.840 | 7.840 | 2,123 | -0.16(-2.00%) |
Sep 04, 2018 | 8.440 | 8.520 | 7.160 | 8.000 | 67,414 | -0.59(-6.87%) |
Aug 31, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.09(+1.06%) | |
Aug 30, 2018 | 8.800 | 8.820 | 8.458 | 8.500 | 4,177 | -0.25(-2.86%) |
Aug 29, 2018 | 8.600 | 8.760 | 8.560 | 8.750 | 2,382 | +0.35(+4.10%) |
Aug 28, 2018 | 8.480 | 8.650 | 8.310 | 8.405 | 18,089 | +0.29(+3.51%) |
Aug 27, 2018 | 8.080 | 8.360 | 7.800 | 8.120 | 37,393 | +0.33(+4.24%) |
Aug 24, 2018 | 7.860 | 7.870 | 7.650 | 7.790 | 2,200 | -0.01(-0.19%) |
Aug 23, 2018 | 7.530 | 7.840 | 7.387 | 7.805 | 11,585 | +0.27(+3.65%) |
Aug 22, 2018 | 6.900 | 7.530 | 6.900 | 7.530 | 74,598 | +0.70(+10.25%) |
Aug 21, 2018 | 7.000 | 7.280 | 6.760 | 6.830 | 22,650 | -0.17(-2.43%) |
Aug 20, 2018 | 7.160 | 7.160 | 7.000 | 7.000 | 10,288 | -0.06(-0.85%) |
Aug 17, 2018 | 7.010 | 7.100 | 6.890 | 7.060 | 8,900 | -0.12(-1.67%) |
Aug 16, 2018 | 7.180 | 7.390 | 7.150 | 7.180 | 9,716 | -0.01(-0.14%) |
Aug 15, 2018 | 7.190 | 7.690 | 7.000 | 7.190 | 30,159 | -0.09(-1.24%) |
Aug 14, 2018 | 7.543 | 7.543 | 6.920 | 7.280 | 55,148 | -0.03(-0.46%) |
Aug 13, 2018 | 7.410 | 7.410 | 7.260 | 7.314 | 9,052 | -0.28(-3.64%) |
Aug 10, 2018 | 8.030 | 8.090 | 7.560 | 7.590 | 18,000 | -0.39(-4.89%) |
Aug 09, 2018 | 8.200 | 8.220 | 7.721 | 7.980 | 9,935 | -0.28(-3.39%) |
Aug 08, 2018 | 9.630 | 9.840 | 8.260 | 8.260 | 23,262 | -1.33(-13.87%) |
Aug 07, 2018 | 9.790 | 9.790 | 9.550 | 9.590 | 2,686 | +0.04(+0.42%) |
Aug 06, 2018 | 9.380 | 9.650 | 9.350 | 9.550 | 1,119 | +0.20(+2.14%) |
Aug 03, 2018 | 9.320 | 9.780 | 9.240 | 9.350 | 13,700 | -0.25(-2.60%) |
Aug 02, 2018 | 10.10 | 10.10 | 9.010 | 9.600 | 57,758 | -0.52(-5.14%) |
Aug 01, 2018 | 10.12 | 10.12 | 164 | +0.00(+0.00%) | ||
Jul 31, 2018 | 10.35 | 10.38 | 10.12 | 10.12 | 6,435 | -0.12(-1.17%) |
Jul 30, 2018 | 10.50 | 10.50 | 10.24 | 10.24 | 6,117 | -0.13(-1.25%) |
Jul 27, 2018 | 10.38 | 10.38 | 10.37 | 10.37 | 400 | +0.13(+1.27%) |
Jul 26, 2018 | 10.25 | 10.34 | 10.22 | 10.24 | 5,234 | -0.11(-1.06%) |
Jul 25, 2018 | 10.65 | 10.65 | 10.35 | 10.35 | 10,252 | -0.46(-4.26%) |
Jul 24, 2018 | 10.77 | 11.00 | 10.77 | 10.81 | 3,119 | +0.01(+0.09%) |
Jul 23, 2018 | 10.95 | 10.95 | 10.74 | 10.80 | 871 | -0.19(-1.73%) |
Jul 20, 2018 | 11.00 | 11.00 | 10.90 | 10.99 | 979 | -0.02(-0.18%) |
Jul 19, 2018 | 11.05 | 11.15 | 11.00 | 11.01 | 1,009 | +0.01(+0.09%) |
Jul 18, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 256 | -0.01(-0.09%) |
Jul 17, 2018 | 11.01 | 11.19 | 11.01 | 11.01 | 2,388 | +0.00(+0.00%) |
Jul 16, 2018 | 11.00 | 11.08 | 11.00 | 11.01 | 4,190 | -0.03(-0.27%) |
Jul 13, 2018 | 11.21 | 11.35 | 11.03 | 11.04 | 7,697 | -0.03(-0.27%) |
Jul 12, 2018 | 11.09 | 11.21 | 11.01 | 11.07 | 6,657 | +0.07(+0.64%) |
Jul 11, 2018 | 11.21 | 11.25 | 10.86 | 11.00 | 8,235 | -0.20(-1.79%) |
Jul 10, 2018 | 10.93 | 11.35 | 10.93 | 11.20 | 8,674 | +0.29(+2.66%) |
Jul 09, 2018 | 10.84 | 10.95 | 10.66 | 10.91 | 7,693 | +0.02(+0.18%) |
Jul 06, 2018 | 10.89 | 10.89 | 10.89 | 10.89 | 356 | -0.08(-0.73%) |
Jul 05, 2018 | 10.99 | 11.17 | 10.97 | 10.97 | 1,334 | -0.02(-0.18%) |
Jul 03, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.03(+0.27%) | |
Jul 02, 2018 | 10.99 | 11.31 | 10.85 | 10.96 | 2,214 | -0.14(-1.26%) |
Jun 29, 2018 | 11.14 | 11.30 | 11.04 | 11.10 | 3,160 | -0.15(-1.33%) |
Jun 28, 2018 | 11.32 | 11.48 | 11.14 | 11.25 | 10,447 | -0.15(-1.32%) |
Jun 27, 2018 | 11.50 | 11.50 | 11.19 | 11.40 | 6,767 | +0.00(+0.00%) |
Jun 26, 2018 | 11.27 | 11.53 | 11.15 | 11.40 | 35,906 | +0.08(+0.71%) |
Jun 25, 2018 | 11.18 | 11.37 | 10.89 | 11.32 | 15,194 | +0.09(+0.80%) |
Jun 22, 2018 | 11.31 | 11.57 | 11.23 | 11.23 | 8,714 | -0.08(-0.71%) |
Jun 21, 2018 | 11.48 | 11.48 | 11.15 | 11.31 | 3,672 | +0.12(+1.07%) |
Jun 20, 2018 | 11.30 | 11.30 | 11.01 | 11.19 | 4,141 | -0.11(-0.97%) |
Jun 19, 2018 | 10.87 | 11.57 | 10.87 | 11.30 | 21,619 | +0.18(+1.62%) |
Jun 18, 2018 | 11.02 | 11.16 | 10.84 | 11.12 | 32,674 | -0.18(-1.59%) |
Jun 15, 2018 | 11.36 | 11.09 | 11.30 | 27,970 | -0.01(-0.09%) | |
Jun 14, 2018 | 10.71 | 11.37 | 10.71 | 11.31 | 29,228 | +0.37(+3.38%) |
Jun 13, 2018 | 11.44 | 11.44 | 10.90 | 10.94 | 23,356 | -0.34(-3.01%) |
Jun 12, 2018 | 11.67 | 11.67 | 11.15 | 11.28 | 29,211 | -0.32(-2.76%) |
Jun 11, 2018 | 11.20 | 12.00 | 11.20 | 11.60 | 56,509 | +0.51(+4.60%) |
Jun 08, 2018 | 11.36 | 11.41 | 11.00 | 11.09 | 35,342 | -0.11(-0.98%) |
Jun 07, 2018 | 11.18 | 11.47 | 11.14 | 11.20 | 19,028 | +0.39(+3.61%) |
Jun 06, 2018 | 11.37 | 10.79 | 10.81 | 7,595 | -0.25(-2.26%) | |
Jun 05, 2018 | 11.01 | 11.41 | 10.81 | 11.06 | 10,642 | -0.17(-1.51%) |
Jun 04, 2018 | 10.98 | 12.16 | 10.98 | 11.23 | 25,861 | +0.52(+4.86%) |
Jun 01, 2018 | 11.00 | 11.00 | 10.71 | 10.71 | 5,075 | -0.18(-1.65%) |
May 31, 2018 | 10.85 | 11.02 | 10.79 | 10.89 | 4,123 | -0.01(-0.09%) |
May 30, 2018 | 10.73 | 11.05 | 10.68 | 10.90 | 6,510 | +0.53(+5.11%) |
May 29, 2018 | 10.74 | 10.74 | 10.20 | 10.37 | 13,911 | -0.39(-3.62%) |
May 25, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.36(+3.46%) | |
May 24, 2018 | 10.92 | 11.13 | 10.40 | 10.40 | 59,349 | -0.60(-5.45%) |
May 23, 2018 | 10.97 | 11.20 | 10.56 | 11.00 | 38,300 | -0.03(-0.27%) |
May 22, 2018 | 11.05 | 11.16 | 10.84 | 11.03 | 29,076 | +0.18(+1.66%) |
May 21, 2018 | 11.13 | 11.22 | 10.85 | 10.85 | 15,171 | -0.11(-1.00%) |
May 18, 2018 | 10.54 | 11.22 | 10.54 | 10.96 | 46,930 | +0.65(+6.30%) |
May 17, 2018 | 10.29 | 10.69 | 10.25 | 10.31 | 5,218 | -0.04(-0.39%) |
May 16, 2018 | 10.64 | 10.68 | 10.35 | 10.35 | 2,851 | -0.25(-2.36%) |
May 15, 2018 | 10.65 | 10.98 | 10.46 | 10.60 | 13,362 | +0.05(+0.47%) |
May 14, 2018 | 10.22 | 10.87 | 10.22 | 10.55 | 42,393 | +0.44(+4.35%) |
May 11, 2018 | 9.990 | 10.22 | 9.760 | 10.11 | 51,835 | +0.12(+1.20%) |
May 10, 2018 | 9.480 | 9.990 | 9.410 | 9.990 | 30,857 | +0.51(+5.38%) |
May 09, 2018 | 9.100 | 9.490 | 8.900 | 9.480 | 9,079 | +0.44(+4.87%) |
May 08, 2018 | 9.419 | 9.419 | 8.860 | 9.040 | 11,598 | -0.02(-0.22%) |
May 07, 2018 | 8.880 | 9.130 | 8.510 | 9.060 | 26,916 | +0.27(+3.01%) |
May 04, 2018 | 9.050 | 9.050 | 8.630 | 8.795 | 6,187 | -0.27(-2.92%) |
May 03, 2018 | 9.050 | 9.060 | 9.050 | 9.060 | 235 | -0.01(-0.11%) |
May 02, 2018 | 8.920 | 9.200 | 8.899 | 9.070 | 10,415 | +0.17(+1.91%) |
May 01, 2018 | 8.880 | 9.060 | 8.575 | 8.900 | 14,717 | -0.23(-2.52%) |
Apr 30, 2018 | 9.210 | 9.210 | 8.800 | 9.130 | 2,055 | -0.07(-0.76%) |
Apr 27, 2018 | 9.240 | 9.460 | 9.200 | 9.200 | 30,398 | +0.10(+1.10%) |
Apr 26, 2018 | 9.710 | 9.710 | 8.760 | 9.100 | 20,566 | -0.10(-1.09%) |
Apr 25, 2018 | 8.940 | 9.480 | 8.935 | 9.200 | 57,853 | +0.30(+3.37%) |
Apr 24, 2018 | 9.400 | 9.780 | 8.900 | 8.900 | 16,094 | -0.40(-4.30%) |
Apr 23, 2018 | 9.210 | 9.550 | 8.930 | 9.300 | 14,949 | +0.02(+0.22%) |
Apr 20, 2018 | 9.470 | 9.590 | 9.270 | 9.280 | 1,905 | -0.24(-2.52%) |
Apr 18, 2018 | 9.520 | 9.520 | 9.520 | 124 | +0.02(+0.21%) | |
Apr 17, 2018 | 9.695 | 9.695 | 9.339 | 9.500 | 4,541 | -0.06(-0.63%) |
Apr 16, 2018 | 9.610 | 9.650 | 9.310 | 9.560 | 9,471 | -0.04(-0.42%) |
Apr 13, 2018 | 9.356 | 9.600 | 9.356 | 9.600 | 633 | -0.09(-0.93%) |
Apr 12, 2018 | 9.690 | 9.690 | 9.690 | 9.690 | 229 | +0.14(+1.47%) |
Apr 11, 2018 | 9.550 | 9.550 | 9.550 | 9.550 | 540 | +0.02(+0.21%) |
Apr 10, 2018 | 9.360 | 9.720 | 9.340 | 9.530 | 2,555 | +0.17(+1.82%) |
Apr 09, 2018 | 9.320 | 9.710 | 9.320 | 9.360 | 3,811 | +0.05(+0.54%) |
Apr 06, 2018 | 9.350 | 9.530 | 9.290 | 9.310 | 10,376 | -0.09(-1.01%) |
Apr 05, 2018 | 9.430 | 9.460 | 9.200 | 9.405 | 10,486 | +0.09(+1.02%) |
Apr 04, 2018 | 8.970 | 9.385 | 8.970 | 9.310 | 17,259 | +0.30(+3.33%) |
Apr 03, 2018 | 9.120 | 9.300 | 9.010 | 9.010 | 5,182 | -0.10(-1.10%) |
Apr 02, 2018 | 9.140 | 9.170 | 8.810 | 9.110 | 5,619 | -0.05(-0.50%) |
Mar 29, 2018 | 9.156 | 9.156 | 9.156 | 0 | +0.16(+1.73%) | |
Mar 28, 2018 | 9.000 | 9.280 | 8.930 | 9.000 | 4,423 | -0.10(-1.10%) |
Mar 27, 2018 | 9.040 | 9.137 | 8.920 | 9.100 | 3,035 | -0.18(-1.94%) |
Mar 26, 2018 | 9.420 | 9.460 | 8.980 | 9.280 | 12,456 | -0.08(-0.85%) |
Mar 23, 2018 | 9.440 | 9.440 | 9.350 | 9.360 | 6,750 | -0.09(-0.95%) |
Mar 22, 2018 | 9.470 | 9.540 | 9.240 | 9.450 | 5,559 | -0.14(-1.46%) |
Mar 21, 2018 | 9.540 | 9.963 | 9.450 | 9.590 | 25,261 | +0.11(+1.16%) |
Mar 20, 2018 | 9.100 | 9.782 | 9.100 | 9.480 | 21,811 | +0.39(+4.29%) |
Mar 19, 2018 | 9.054 | 9.140 | 8.948 | 9.090 | 10,376 | +0.02(+0.22%) |
Mar 16, 2018 | 8.640 | 9.195 | 8.510 | 9.070 | 46,363 | +0.54(+6.33%) |
Mar 15, 2018 | 8.620 | 9.020 | 8.520 | 8.530 | 33,625 | -0.14(-1.61%) |
Mar 14, 2018 | 8.750 | 8.810 | 8.500 | 8.670 | 6,576 | +0.06(+0.70%) |
Mar 13, 2018 | 8.880 | 9.000 | 8.610 | 8.610 | 2,716 | -0.22(-2.49%) |
Mar 12, 2018 | 9.200 | 9.200 | 8.750 | 8.830 | 8,634 | -0.25(-2.75%) |
Mar 09, 2018 | 8.860 | 9.200 | 8.810 | 9.080 | 14,160 | +0.18(+2.02%) |
Mar 08, 2018 | 8.980 | 9.420 | 8.890 | 8.900 | 30,838 | -0.23(-2.52%) |
Mar 07, 2018 | 9.190 | 9.130 | 7,553 | +0.47(+5.43%) | ||
Mar 06, 2018 | 9.389 | 9.389 | 8.660 | 8.660 | 4,758 | -0.34(-3.78%) |
Mar 05, 2018 | 8.930 | 9.440 | 8.930 | 9.000 | 23,113 | +0.20(+2.27%) |
Mar 02, 2018 | 8.490 | 8.930 | 8.480 | 8.800 | 5,222 | +0.30(+3.53%) |
Mar 01, 2018 | 9.010 | 9.010 | 8.500 | 8.500 | 6,473 | -0.21(-2.41%) |
Feb 28, 2018 | 8.990 | 9.097 | 8.710 | 8.710 | 6,682 | -0.33(-3.65%) |
Feb 26, 2018 | 9.040 | 9.040 | 9.040 | 426 | -0.09(-0.99%) | |
Feb 23, 2018 | 9.020 | 9.250 | 9.020 | 9.130 | 1,697 | +0.10(+1.11%) |
Feb 22, 2018 | 9.180 | 9.300 | 9.030 | 9.030 | 4,905 | -0.05(-0.55%) |
Feb 21, 2018 | 8.855 | 9.210 | 8.855 | 9.080 | 4,080 | +0.16(+1.79%) |
Feb 20, 2018 | 9.190 | 9.460 | 8.920 | 8.920 | 19,672 | -0.22(-2.41%) |
Feb 16, 2018 | 9.140 | 9.140 | 9.140 | 0 | +0.19(+2.12%) | |
Feb 15, 2018 | 8.730 | 8.990 | 8.570 | 8.950 | 7,828 | +0.23(+2.64%) |
Feb 14, 2018 | 8.730 | 8.810 | 8.560 | 8.720 | 6,852 | +0.19(+2.23%) |
Feb 13, 2018 | 8.560 | 8.660 | 8.520 | 8.530 | 19,635 | -0.16(-1.84%) |
Feb 12, 2018 | 8.860 | 8.890 | 8.558 | 8.690 | 17,552 | -0.31(-3.44%) |
Feb 09, 2018 | 8.810 | 9.020 | 8.680 | 9.000 | 29,090 | +0.25(+2.86%) |
Feb 08, 2018 | 8.930 | 8.970 | 8.820 | 8.750 | 3,803 | -0.18(-2.02%) |
Feb 07, 2018 | 8.930 | 8.560 | 8.930 | 9,715 | +0.15(+1.67%) | |
Feb 06, 2018 | 8.730 | 9.000 | 8.632 | 8.784 | 12,997 | -0.03(-0.30%) |
Feb 05, 2018 | 9.050 | 8.810 | 8.810 | 9,616 | +0.00(+0.00%) | |
Feb 02, 2018 | 8.550 | 8.900 | 8.550 | 8.810 | 16,313 | +0.06(+0.69%) |