Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.100 | 4.270 | 4.100 | 4.170 | 231,408 | +0.13(+3.22%) |
Jan 30, 2019 | 4.140 | 4.150 | 4.000 | 4.040 | 215,716 | -0.07(-1.70%) |
Jan 29, 2019 | 4.150 | 4.170 | 4.030 | 4.110 | 161,618 | -0.04(-0.96%) |
Jan 28, 2019 | 4.370 | 4.370 | 4.090 | 4.150 | 211,566 | -0.27(-6.11%) |
Jan 25, 2019 | 4.280 | 4.520 | 4.260 | 4.420 | 198,200 | +0.18(+4.25%) |
Jan 24, 2019 | 4.160 | 4.240 | 4.120 | 4.240 | 119,653 | +0.08(+1.92%) |
Jan 23, 2019 | 4.460 | 4.550 | 4.020 | 4.160 | 391,633 | -0.28(-6.31%) |
Jan 22, 2019 | 4.230 | 4.838 | 4.230 | 4.440 | 525,346 | +0.21(+4.96%) |
Jan 18, 2019 | 3.940 | 4.300 | 3.890 | 4.230 | 1,089,400 | +0.34(+8.74%) |
Jan 17, 2019 | 3.800 | 4.000 | 3.800 | 3.890 | 641,826 | +0.06(+1.57%) |
Jan 16, 2019 | 3.840 | 3.950 | 3.830 | 3.830 | 198,640 | -0.02(-0.52%) |
Jan 15, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 111,801 | -0.08(-2.04%) |
Jan 14, 2019 | 3.980 | 4.000 | 3.810 | 3.930 | 224,330 | -0.10(-2.48%) |
Jan 11, 2019 | 4.140 | 4.140 | 3.990 | 4.030 | 234,900 | -0.10(-2.42%) |
Jan 10, 2019 | 4.050 | 4.140 | 3.990 | 4.130 | 200,933 | +0.03(+0.73%) |
Jan 09, 2019 | 4.150 | 4.250 | 4.050 | 4.100 | 638,190 | -0.02(-0.49%) |
Jan 08, 2019 | 4.120 | 4.150 | 3.990 | 4.120 | 551,993 | +0.07(+1.73%) |
Jan 07, 2019 | 3.930 | 4.090 | 3.830 | 4.050 | 518,871 | +0.12(+3.05%) |
Jan 04, 2019 | 3.740 | 3.930 | 3.700 | 3.930 | 337,400 | +0.27(+7.38%) |
Jan 03, 2019 | 3.720 | 3.791 | 3.570 | 3.660 | 321,322 | -0.11(-2.92%) |
Jan 02, 2019 | 3.580 | 3.870 | 3.570 | 3.770 | 326,288 | +0.09(+2.45%) |
Dec 31, 2018 | 3.710 | 3.710 | 3.540 | 3.680 | 473,000 | +0.01(+0.27%) |
Dec 28, 2018 | 3.590 | 3.740 | 3.495 | 3.670 | 391,000 | +0.10(+2.80%) |
Dec 27, 2018 | 3.610 | 3.690 | 3.440 | 3.570 | 274,936 | -0.08(-2.19%) |
Dec 26, 2018 | 3.400 | 3.660 | 3.400 | 3.650 | 419,261 | +0.27(+7.99%) |
Dec 24, 2018 | 3.620 | 3.620 | 3.310 | 3.380 | 814,900 | -0.30(-8.15%) |
Dec 21, 2018 | 3.510 | 3.840 | 3.500 | 3.680 | 1,097,900 | +0.18(+5.14%) |
Dec 20, 2018 | 3.590 | 3.690 | 3.450 | 3.500 | 1,059,476 | -0.09(-2.51%) |
Dec 19, 2018 | 3.420 | 3.830 | 3.410 | 3.590 | 901,252 | +0.18(+5.28%) |
Dec 18, 2018 | 3.290 | 3.465 | 3.285 | 3.410 | 690,451 | +0.15(+4.60%) |
Dec 17, 2018 | 3.320 | 3.330 | 3.130 | 3.260 | 1,140,599 | -0.09(-2.69%) |
Dec 14, 2018 | 3.300 | 3.640 | 3.260 | 3.350 | 721,700 | +0.09(+2.76%) |
Dec 13, 2018 | 3.370 | 3.450 | 3.180 | 3.260 | 951,796 | -0.06(-1.81%) |
Dec 12, 2018 | 3.470 | 3.550 | 3.300 | 3.320 | 526,817 | -0.13(-3.77%) |
Dec 11, 2018 | 3.370 | 3.500 | 3.350 | 3.450 | 533,658 | +0.12(+3.60%) |
Dec 10, 2018 | 3.320 | 3.400 | 3.200 | 3.330 | 999,648 | +0.08(+2.46%) |
Dec 07, 2018 | 3.500 | 3.510 | 3.240 | 3.250 | 1,034,300 | -0.21(-6.07%) |
Dec 06, 2018 | 3.560 | 3.570 | 3.390 | 3.460 | 1,053,622 | -0.08(-2.26%) |
Dec 04, 2018 | 4.000 | 4.000 | 3.510 | 3.540 | 680,300 | -0.50(-12.38%) |
Dec 03, 2018 | 4.150 | 4.160 | 3.930 | 4.040 | 664,644 | +0.02(+0.50%) |
Nov 30, 2018 | 4.140 | 4.210 | 4.010 | 4.020 | 482,600 | -0.13(-3.13%) |
Nov 29, 2018 | 4.500 | 4.640 | 4.090 | 4.150 | 837,545 | -0.43(-9.39%) |
Nov 28, 2018 | 4.400 | 4.590 | 4.220 | 4.580 | 531,349 | +0.20(+4.57%) |
Nov 27, 2018 | 4.430 | 4.550 | 4.340 | 4.380 | 352,631 | -0.14(-3.10%) |
Nov 26, 2018 | 4.650 | 4.760 | 4.460 | 4.520 | 201,366 | -0.10(-2.16%) |
Nov 23, 2018 | 4.630 | 4.740 | 4.590 | 4.620 | 120,600 | -0.05(-1.07%) |
Nov 21, 2018 | 4.670 | 4.670 | 4.670 | 0 | +0.08(+1.74%) | |
Nov 20, 2018 | 4.690 | 4.706 | 4.410 | 4.590 | 706,326 | -0.20(-4.18%) |
Nov 19, 2018 | 4.810 | 4.860 | 4.675 | 4.790 | 532,498 | -0.06(-1.24%) |
Nov 16, 2018 | 5.000 | 5.120 | 4.790 | 4.850 | 314,600 | -0.20(-3.96%) |
Nov 15, 2018 | 5.000 | 5.050 | 4.900 | 5.050 | 350,789 | +0.02(+0.50%) |
Nov 14, 2018 | 5.360 | 5.370 | 5.020 | 5.025 | 500,833 | -0.23(-4.47%) |
Nov 13, 2018 | 5.120 | 5.410 | 5.106 | 5.260 | 435,354 | +0.14(+2.73%) |
Nov 12, 2018 | 5.500 | 5.550 | 5.060 | 5.120 | 632,112 | -0.39(-7.08%) |
Nov 09, 2018 | 5.680 | 5.790 | 5.490 | 5.510 | 408,100 | -0.22(-3.84%) |
Nov 08, 2018 | 5.360 | 5.800 | 5.170 | 5.730 | 890,320 | +0.41(+7.61%) |
Nov 07, 2018 | 5.550 | 5.591 | 5.310 | 5.325 | 1,154,812 | -0.33(-5.92%) |
Nov 06, 2018 | 6.150 | 6.350 | 5.330 | 5.660 | 1,338,301 | -0.40(-6.60%) |
Nov 05, 2018 | 6.070 | 6.190 | 5.870 | 6.060 | 304,429 | -0.01(-0.16%) |
Nov 02, 2018 | 6.310 | 6.380 | 6.000 | 6.070 | 214,200 | -0.19(-3.04%) |
Nov 01, 2018 | 6.130 | 6.270 | 6.010 | 6.260 | 287,652 | +0.18(+2.96%) |
Oct 31, 2018 | 6.180 | 6.300 | 6.040 | 6.080 | 310,968 | -0.02(-0.33%) |
Oct 30, 2018 | 5.930 | 6.110 | 5.810 | 6.100 | 295,716 | +0.17(+2.87%) |
Oct 29, 2018 | 6.300 | 6.310 | 5.890 | 5.930 | 263,182 | -0.29(-4.66%) |
Oct 26, 2018 | 6.190 | 6.270 | 5.960 | 6.220 | 262,200 | -0.09(-1.43%) |
Oct 25, 2018 | 6.130 | 6.480 | 6.110 | 6.310 | 377,767 | +0.26(+4.30%) |
Oct 24, 2018 | 6.670 | 6.720 | 6.050 | 6.050 | 417,957 | -0.62(-9.30%) |
Oct 23, 2018 | 6.700 | 6.745 | 6.380 | 6.670 | 319,280 | -0.19(-2.77%) |
Oct 22, 2018 | 7.190 | 7.190 | 6.760 | 6.860 | 208,228 | -0.26(-3.65%) |
Oct 19, 2018 | 7.320 | 7.350 | 7.050 | 7.120 | 295,100 | -0.21(-2.86%) |
Oct 18, 2018 | 7.670 | 7.700 | 7.320 | 7.330 | 639,572 | -0.33(-4.31%) |
Oct 17, 2018 | 7.690 | 7.690 | 7.340 | 7.660 | 557,699 | +0.03(+0.39%) |
Oct 16, 2018 | 7.500 | 7.650 | 7.250 | 7.630 | 291,661 | +0.18(+2.42%) |
Oct 15, 2018 | 7.350 | 7.550 | 7.330 | 7.450 | 132,280 | +0.10(+1.36%) |
Oct 12, 2018 | 7.370 | 7.390 | 7.110 | 7.350 | 348,500 | +0.11(+1.52%) |
Oct 11, 2018 | 7.330 | 7.470 | 7.080 | 7.240 | 354,504 | -0.17(-2.29%) |
Oct 10, 2018 | 7.870 | 7.870 | 7.240 | 7.410 | 642,148 | -0.45(-5.73%) |
Oct 09, 2018 | 7.940 | 8.080 | 7.850 | 7.860 | 287,489 | -0.12(-1.50%) |
Oct 08, 2018 | 7.710 | 8.000 | 7.681 | 7.980 | 185,823 | +0.25(+3.23%) |
Oct 05, 2018 | 7.830 | 7.870 | 7.460 | 7.730 | 332,400 | -0.09(-1.15%) |
Oct 04, 2018 | 7.980 | 8.140 | 7.800 | 7.820 | 260,875 | -0.15(-1.88%) |
Oct 03, 2018 | 7.860 | 8.020 | 7.770 | 7.970 | 468,963 | +0.15(+1.92%) |
Oct 02, 2018 | 8.210 | 8.256 | 7.800 | 7.820 | 283,509 | -0.38(-4.63%) |
Oct 01, 2018 | 8.110 | 8.410 | 8.095 | 8.200 | 324,897 | +0.18(+2.24%) |
Sep 28, 2018 | 8.030 | 8.130 | 7.820 | 8.020 | 246,700 | -0.04(-0.50%) |
Sep 27, 2018 | 8.100 | 8.200 | 8.020 | 8.060 | 133,354 | -0.01(-0.12%) |
Sep 26, 2018 | 8.250 | 8.280 | 8.060 | 8.070 | 203,477 | -0.16(-1.94%) |
Sep 25, 2018 | 8.280 | 8.400 | 8.220 | 8.230 | 194,297 | -0.02(-0.24%) |
Sep 24, 2018 | 8.450 | 8.470 | 8.220 | 8.250 | 166,397 | -0.25(-2.94%) |
Sep 21, 2018 | 8.650 | 8.810 | 8.350 | 8.500 | 615,700 | -0.17(-1.96%) |
Sep 20, 2018 | 8.900 | 8.970 | 8.650 | 8.670 | 257,875 | -0.18(-2.03%) |
Sep 19, 2018 | 8.810 | 8.980 | 8.750 | 8.850 | 144,678 | +0.05(+0.57%) |
Sep 18, 2018 | 8.820 | 8.830 | 8.620 | 8.800 | 141,591 | +0.02(+0.23%) |
Sep 17, 2018 | 8.850 | 8.930 | 8.690 | 8.780 | 128,794 | -0.11(-1.24%) |
Sep 14, 2018 | 8.820 | 8.940 | 8.810 | 8.890 | 133,400 | +0.07(+0.79%) |
Sep 13, 2018 | 8.870 | 8.880 | 8.700 | 8.820 | 138,457 | -0.03(-0.34%) |
Sep 12, 2018 | 8.900 | 8.970 | 8.810 | 8.850 | 146,051 | -0.03(-0.34%) |
Sep 11, 2018 | 8.970 | 8.970 | 8.830 | 8.880 | 316,483 | -0.09(-1.00%) |
Sep 10, 2018 | 8.650 | 9.040 | 8.640 | 8.970 | 388,608 | +0.32(+3.70%) |
Sep 07, 2018 | 8.540 | 8.680 | 8.500 | 8.650 | 321,100 | +0.11(+1.29%) |
Sep 06, 2018 | 8.700 | 8.758 | 8.500 | 8.540 | 172,939 | -0.20(-2.29%) |
Sep 05, 2018 | 8.580 | 8.750 | 8.510 | 8.740 | 174,901 | +0.15(+1.75%) |
Sep 04, 2018 | 8.940 | 9.000 | 8.500 | 8.590 | 321,283 | -0.40(-4.45%) |
Aug 31, 2018 | 8.990 | 8.990 | 8.990 | 0 | -0.03(-0.33%) | |
Aug 30, 2018 | 8.930 | 9.060 | 8.810 | 9.020 | 319,270 | +0.13(+1.46%) |
Aug 29, 2018 | 8.940 | 9.000 | 8.860 | 8.890 | 333,420 | -0.01(-0.11%) |
Aug 28, 2018 | 9.150 | 9.150 | 8.880 | 8.900 | 229,788 | -0.25(-2.73%) |
Aug 27, 2018 | 8.990 | 9.160 | 8.930 | 9.150 | 201,852 | +0.24(+2.69%) |
Aug 24, 2018 | 9.000 | 9.100 | 8.860 | 8.910 | 140,600 | -0.08(-0.89%) |
Aug 23, 2018 | 9.440 | 9.520 | 8.900 | 8.990 | 250,335 | -0.45(-4.77%) |
Aug 22, 2018 | 9.260 | 9.776 | 9.260 | 9.440 | 489,701 | +0.18(+1.94%) |
Aug 21, 2018 | 9.000 | 9.270 | 9.000 | 9.260 | 278,259 | +0.26(+2.89%) |
Aug 20, 2018 | 8.810 | 9.010 | 8.780 | 9.000 | 343,842 | +0.22(+2.51%) |
Aug 17, 2018 | 8.680 | 8.800 | 8.660 | 8.780 | 160,600 | +0.09(+1.04%) |
Aug 16, 2018 | 8.740 | 8.770 | 8.670 | 8.690 | 122,965 | +0.00(+0.00%) |
Aug 15, 2018 | 8.750 | 8.900 | 8.579 | 8.690 | 144,174 | -0.10(-1.14%) |
Aug 14, 2018 | 8.850 | 9.000 | 8.760 | 8.790 | 155,903 | -0.07(-0.79%) |
Aug 13, 2018 | 9.060 | 9.060 | 8.830 | 8.860 | 286,608 | -0.15(-1.66%) |
Aug 10, 2018 | 8.980 | 9.055 | 8.860 | 9.010 | 488,500 | +0.02(+0.22%) |
Aug 09, 2018 | 9.800 | 9.820 | 8.840 | 8.990 | 1,091,305 | +0.46(+5.39%) |
Aug 08, 2018 | 8.440 | 8.560 | 8.330 | 8.530 | 269,190 | +0.12(+1.43%) |
Aug 07, 2018 | 8.510 | 8.560 | 8.380 | 8.410 | 159,322 | -0.07(-0.83%) |
Aug 06, 2018 | 8.450 | 8.510 | 8.350 | 8.480 | 211,186 | +0.04(+0.47%) |
Aug 03, 2018 | 8.580 | 8.620 | 8.320 | 8.440 | 273,900 | -0.16(-1.86%) |
Aug 02, 2018 | 8.510 | 8.620 | 8.440 | 8.600 | 210,205 | +0.09(+1.06%) |
Aug 01, 2018 | 8.660 | 8.740 | 8.470 | 8.510 | 254,365 | -0.18(-2.07%) |
Jul 31, 2018 | 8.520 | 8.920 | 8.460 | 8.690 | 360,292 | +0.20(+2.36%) |
Jul 30, 2018 | 8.300 | 8.640 | 8.220 | 8.490 | 488,361 | +0.17(+2.04%) |
Jul 27, 2018 | 8.330 | 8.530 | 8.260 | 8.320 | 355,500 | +0.03(+0.36%) |
Jul 26, 2018 | 8.700 | 8.780 | 8.260 | 8.290 | 576,327 | -0.37(-4.27%) |
Jul 25, 2018 | 9.330 | 9.380 | 8.040 | 8.660 | 888,716 | -0.67(-7.18%) |
Jul 24, 2018 | 9.620 | 9.620 | 9.320 | 9.330 | 197,622 | -0.20(-2.10%) |
Jul 23, 2018 | 9.500 | 9.590 | 9.440 | 9.530 | 128,345 | +0.00(+0.00%) |
Jul 20, 2018 | 9.520 | 9.570 | 9.450 | 9.530 | 109,621 | -0.03(-0.31%) |
Jul 19, 2018 | 9.480 | 9.650 | 9.400 | 9.560 | 171,261 | +0.07(+0.74%) |
Jul 18, 2018 | 9.400 | 9.530 | 9.340 | 9.490 | 133,415 | +0.10(+1.06%) |
Jul 17, 2018 | 9.410 | 9.510 | 9.270 | 9.390 | 169,168 | -0.05(-0.53%) |
Jul 16, 2018 | 9.530 | 9.570 | 9.180 | 9.440 | 388,083 | -0.04(-0.42%) |
Jul 13, 2018 | 9.410 | 9.600 | 9.410 | 9.480 | 125,587 | +0.06(+0.64%) |
Jul 12, 2018 | 9.620 | 9.620 | 9.350 | 9.420 | 315,959 | -0.16(-1.67%) |
Jul 11, 2018 | 9.870 | 9.890 | 9.530 | 9.580 | 289,171 | -0.33(-3.33%) |
Jul 10, 2018 | 10.00 | 10.06 | 9.720 | 9.910 | 278,783 | -0.09(-0.90%) |
Jul 09, 2018 | 9.910 | 10.03 | 9.870 | 10.00 | 154,240 | +0.11(+1.11%) |
Jul 06, 2018 | 9.980 | 10.01 | 9.810 | 9.890 | 172,378 | -0.05(-0.50%) |
Jul 05, 2018 | 9.990 | 9.990 | 9.870 | 9.940 | 191,518 | -0.03(-0.30%) |
Jul 03, 2018 | 9.970 | 9.970 | 9.970 | 0 | -0.07(-0.70%) | |
Jul 02, 2018 | 9.910 | 10.11 | 9.860 | 10.04 | 255,775 | +0.11(+1.11%) |
Jun 29, 2018 | 9.880 | 9.990 | 9.840 | 9.930 | 201,080 | +0.05(+0.51%) |
Jun 28, 2018 | 9.800 | 10.00 | 9.700 | 9.880 | 305,295 | +0.11(+1.13%) |
Jun 27, 2018 | 9.940 | 10.08 | 9.700 | 9.770 | 418,704 | -0.20(-2.01%) |
Jun 26, 2018 | 9.960 | 10.04 | 9.790 | 9.970 | 384,196 | +0.00(+0.00%) |
Jun 25, 2018 | 9.800 | 10.19 | 9.730 | 9.970 | 700,426 | +0.15(+1.53%) |
Jun 22, 2018 | 10.11 | 10.16 | 9.590 | 9.820 | 2,940,513 | -0.28(-2.77%) |
Jun 21, 2018 | 10.02 | 10.18 | 9.880 | 10.10 | 401,393 | +0.08(+0.80%) |
Jun 20, 2018 | 9.930 | 10.10 | 9.850 | 10.02 | 391,524 | +0.12(+1.21%) |
Jun 19, 2018 | 9.830 | 9.930 | 9.570 | 9.900 | 265,207 | -0.01(-0.10%) |
Jun 18, 2018 | 9.880 | 10.00 | 9.760 | 9.910 | 247,058 | +0.03(+0.30%) |
Jun 15, 2018 | 9.920 | 9.830 | 9.880 | 460,141 | +0.05(+0.51%) | |
Jun 14, 2018 | 9.980 | 10.03 | 9.760 | 9.830 | 386,391 | -0.14(-1.40%) |
Jun 13, 2018 | 9.940 | 10.09 | 9.820 | 9.970 | 290,768 | -0.02(-0.20%) |
Jun 12, 2018 | 9.820 | 10.07 | 9.798 | 9.990 | 435,674 | +0.21(+2.15%) |
Jun 11, 2018 | 9.510 | 9.800 | 9.490 | 9.780 | 311,929 | +0.30(+3.16%) |
Jun 08, 2018 | 9.220 | 10.00 | 9.210 | 9.480 | 385,034 | +0.26(+2.82%) |
Jun 07, 2018 | 9.080 | 9.260 | 9.000 | 9.220 | 372,129 | +0.18(+1.99%) |
Jun 06, 2018 | 9.190 | 9.260 | 8.950 | 9.040 | 521,407 | -0.15(-1.63%) |
Jun 05, 2018 | 9.440 | 9.522 | 9.130 | 9.190 | 370,068 | -0.25(-2.65%) |
Jun 04, 2018 | 9.660 | 9.660 | 9.350 | 9.440 | 210,723 | -0.20(-2.07%) |
Jun 01, 2018 | 9.560 | 9.660 | 9.450 | 9.640 | 218,361 | +0.12(+1.26%) |
May 31, 2018 | 9.560 | 9.670 | 9.460 | 9.520 | 145,443 | -0.07(-0.73%) |
May 30, 2018 | 9.450 | 9.600 | 9.350 | 9.590 | 426,831 | +0.14(+1.48%) |
May 29, 2018 | 9.460 | 9.540 | 9.288 | 9.450 | 279,520 | -0.04(-0.42%) |
May 25, 2018 | 9.490 | 9.490 | 9.490 | 0 | -0.15(-1.56%) | |
May 24, 2018 | 9.600 | 9.770 | 9.590 | 9.640 | 419,518 | +0.04(+0.42%) |
May 23, 2018 | 9.410 | 9.650 | 9.181 | 9.600 | 674,407 | +0.23(+2.45%) |
May 22, 2018 | 9.670 | 9.740 | 9.340 | 9.370 | 432,819 | -0.21(-2.19%) |
May 21, 2018 | 9.600 | 9.830 | 9.430 | 9.580 | 315,810 | +0.14(+1.48%) |
May 18, 2018 | 9.270 | 9.565 | 9.270 | 9.440 | 378,457 | +0.22(+2.39%) |
May 17, 2018 | 9.140 | 9.310 | 9.140 | 9.220 | 216,331 | +0.05(+0.55%) |
May 16, 2018 | 9.130 | 9.190 | 8.931 | 9.170 | 509,306 | +0.07(+0.77%) |
May 15, 2018 | 9.240 | 9.380 | 9.070 | 9.100 | 481,970 | -0.23(-2.47%) |
May 14, 2018 | 9.300 | 9.395 | 9.230 | 9.330 | 306,409 | +0.03(+0.32%) |
May 11, 2018 | 9.170 | 9.350 | 9.040 | 9.300 | 289,251 | +0.16(+1.75%) |
May 10, 2018 | 9.430 | 9.460 | 9.010 | 9.140 | 375,511 | -0.21(-2.25%) |
May 09, 2018 | 9.430 | 9.480 | 9.275 | 9.350 | 475,669 | -0.01(-0.11%) |
May 08, 2018 | 9.500 | 9.650 | 8.960 | 9.360 | 901,064 | +0.62(+7.09%) |
May 07, 2018 | 8.740 | 8.900 | 8.650 | 8.740 | 499,859 | +0.04(+0.46%) |
May 04, 2018 | 8.470 | 8.830 | 8.410 | 8.700 | 474,869 | +0.21(+2.47%) |
May 03, 2018 | 8.670 | 8.680 | 8.330 | 8.490 | 844,349 | -0.17(-1.96%) |
May 02, 2018 | 8.570 | 9.000 | 8.530 | 8.660 | 577,220 | +0.11(+1.29%) |
May 01, 2018 | 8.260 | 8.670 | 8.161 | 8.550 | 470,022 | +0.27(+3.26%) |
Apr 30, 2018 | 8.330 | 8.390 | 8.270 | 8.280 | 515,582 | -0.06(-0.72%) |
Apr 27, 2018 | 8.380 | 8.540 | 8.270 | 8.340 | 322,643 | -0.05(-0.60%) |
Apr 26, 2018 | 8.410 | 8.480 | 8.170 | 8.390 | 377,841 | -0.02(-0.24%) |
Apr 25, 2018 | 8.620 | 8.650 | 8.320 | 8.410 | 445,872 | -0.11(-1.29%) |
Apr 24, 2018 | 8.790 | 8.870 | 8.410 | 8.520 | 361,636 | -0.18(-2.07%) |
Apr 23, 2018 | 8.900 | 8.930 | 8.500 | 8.700 | 534,566 | -0.18(-2.03%) |
Apr 20, 2018 | 8.950 | 9.000 | 8.740 | 8.880 | 409,925 | -0.11(-1.22%) |
Apr 19, 2018 | 9.070 | 9.110 | 8.950 | 8.990 | 287,115 | -0.08(-0.88%) |
Apr 18, 2018 | 9.150 | 9.205 | 9.050 | 9.070 | 321,171 | -0.04(-0.44%) |
Apr 17, 2018 | 9.170 | 9.210 | 9.090 | 9.110 | 447,192 | -0.06(-0.65%) |
Apr 16, 2018 | 9.030 | 9.310 | 8.970 | 9.170 | 569,097 | +0.18(+2.00%) |
Apr 13, 2018 | 9.060 | 9.100 | 8.820 | 8.990 | 461,319 | -0.03(-0.33%) |
Apr 12, 2018 | 8.930 | 9.370 | 8.890 | 9.020 | 972,469 | +0.12(+1.35%) |
Apr 11, 2018 | 8.950 | 9.150 | 8.850 | 8.900 | 351,094 | -0.09(-1.00%) |
Apr 10, 2018 | 9.060 | 9.130 | 8.930 | 8.990 | 588,312 | +0.00(+0.00%) |
Apr 09, 2018 | 9.360 | 9.370 | 8.800 | 8.990 | 689,352 | -0.35(-3.75%) |
Apr 06, 2018 | 9.650 | 9.800 | 9.190 | 9.340 | 501,889 | -0.22(-2.30%) |
Apr 05, 2018 | 9.640 | 9.860 | 9.430 | 9.560 | 335,428 | -0.05(-0.52%) |
Apr 04, 2018 | 9.490 | 9.980 | 9.340 | 9.610 | 312,546 | +0.01(+0.10%) |
Apr 03, 2018 | 9.380 | 9.600 | 9.250 | 9.600 | 493,898 | +0.25(+2.67%) |
Apr 02, 2018 | 9.760 | 9.885 | 9.270 | 9.350 | 416,408 | -0.44(-4.49%) |
Mar 29, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.18(+1.87%) | |
Mar 28, 2018 | 9.650 | 9.780 | 9.470 | 9.610 | 263,046 | -0.06(-0.62%) |
Mar 27, 2018 | 9.810 | 9.810 | 9.280 | 9.670 | 458,638 | -0.13(-1.33%) |
Mar 26, 2018 | 10.12 | 10.16 | 9.640 | 9.800 | 830,632 | -0.17(-1.71%) |
Mar 23, 2018 | 10.20 | 10.24 | 9.960 | 9.970 | 422,584 | -0.25(-2.45%) |
Mar 22, 2018 | 10.53 | 10.53 | 10.15 | 10.22 | 301,306 | -0.37(-3.49%) |
Mar 21, 2018 | 10.50 | 10.67 | 10.42 | 10.59 | 361,228 | +0.13(+1.24%) |
Mar 20, 2018 | 10.60 | 10.61 | 10.38 | 10.46 | 282,311 | -0.12(-1.13%) |
Mar 19, 2018 | 10.44 | 10.60 | 10.20 | 10.58 | 369,652 | +0.02(+0.19%) |
Mar 16, 2018 | 10.40 | 10.64 | 10.10 | 10.56 | 1,979,346 | +0.16(+1.54%) |
Mar 15, 2018 | 10.39 | 10.47 | 10.29 | 10.40 | 222,153 | +0.03(+0.29%) |
Mar 14, 2018 | 10.64 | 10.72 | 10.32 | 10.37 | 276,391 | -0.21(-1.98%) |
Mar 13, 2018 | 10.36 | 10.68 | 10.25 | 10.58 | 347,987 | +0.30(+2.92%) |
Mar 12, 2018 | 10.33 | 10.54 | 10.23 | 10.28 | 334,872 | +0.00(+0.00%) |
Mar 09, 2018 | 10.24 | 10.43 | 10.06 | 10.28 | 452,547 | +0.05(+0.49%) |
Mar 08, 2018 | 10.13 | 10.32 | 10.07 | 10.23 | 290,446 | +0.12(+1.19%) |
Mar 07, 2018 | 10.22 | 9.910 | 10.11 | 397,973 | +0.03(+0.30%) | |
Mar 06, 2018 | 10.20 | 10.41 | 9.910 | 10.08 | 476,684 | +0.10(+1.00%) |
Mar 05, 2018 | 10.15 | 10.29 | 9.850 | 9.980 | 597,720 | -0.19(-1.87%) |
Mar 02, 2018 | 9.950 | 10.22 | 9.775 | 10.17 | 562,033 | +0.12(+1.19%) |
Mar 01, 2018 | 10.03 | 10.28 | 9.830 | 10.05 | 525,107 | -0.01(-0.10%) |
Feb 28, 2018 | 10.44 | 10.50 | 10.00 | 10.06 | 559,045 | -0.29(-2.80%) |
Feb 27, 2018 | 10.81 | 10.95 | 10.28 | 10.35 | 373,388 | -0.46(-4.26%) |
Feb 26, 2018 | 10.78 | 10.85 | 10.40 | 10.81 | 554,690 | +0.12(+1.12%) |
Feb 23, 2018 | 10.45 | 10.86 | 10.33 | 10.69 | 764,208 | +0.47(+4.60%) |
Feb 22, 2018 | 10.22 | 697,384 | -0.13(-1.26%) | |||
Feb 21, 2018 | 10.47 | 10.69 | 10.26 | 10.35 | 573,003 | -0.14(-1.33%) |
Feb 20, 2018 | 10.62 | 10.73 | 10.20 | 10.49 | 644,889 | -0.17(-1.59%) |
Feb 16, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.05(+0.47%) | |
Feb 15, 2018 | 10.94 | 11.10 | 10.70 | 10.61 | 6,252,418 | -0.82(-7.17%) |
Feb 14, 2018 | 11.80 | 11.89 | 11.35 | 11.43 | 1,077,625 | -0.52(-4.35%) |
Feb 13, 2018 | 12.15 | 12.15 | 11.75 | 11.95 | 429,645 | -0.15(-1.24%) |
Feb 12, 2018 | 12.68 | 12.68 | 11.93 | 12.10 | 667,437 | -0.88(-6.78%) |
Feb 09, 2018 | 12.93 | 13.11 | 12.49 | 12.98 | 211,330 | +0.35(+2.77%) |
Feb 08, 2018 | 13.19 | 13.46 | 12.57 | 12.63 | 192,742 | -0.53(-4.03%) |
Feb 07, 2018 | 13.30 | 13.38 | 13.03 | 13.16 | 85,663 | -0.16(-1.20%) |
Feb 06, 2018 | 12.64 | 13.32 | 12.62 | 13.32 | 181,174 | +0.33(+2.54%) |
Feb 05, 2018 | 13.21 | 13.21 | 12.67 | 12.99 | 114,847 | -0.36(-2.70%) |
Feb 02, 2018 | 13.53 | 13.59 | 13.10 | 13.35 | 141,282 | -0.24(-1.77%) |