Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.644 | 4.644 | 4.644 | 4.644 | 17 | +0.07(+1.63%) |
Oct 30, 2019 | 4.676 | 4.676 | 4.569 | 4.569 | 330 | -0.10(-2.06%) |
Oct 29, 2019 | 4.665 | 4.665 | 4.665 | 4.665 | 79 | +0.09(+1.97%) |
Oct 28, 2019 | 4.560 | 4.575 | 4.560 | 4.575 | 352 | +0.05(+1.06%) |
Oct 25, 2019 | 4.550 | 4.550 | 4.527 | 4.527 | 10,000 | -0.15(-3.17%) |
Oct 24, 2019 | 4.675 | 4.675 | 4.675 | 4.675 | 58 | -0.07(-1.49%) |
Oct 23, 2019 | 4.746 | 4.746 | 4.746 | 4.746 | 53 | -0.11(-2.25%) |
Oct 22, 2019 | 4.855 | 4.855 | 4.855 | 4.855 | 68 | +0.09(+1.88%) |
Oct 21, 2019 | 4.765 | 4.765 | 4.765 | 4.765 | 26 | -0.13(-2.72%) |
Oct 18, 2019 | 4.854 | 4.899 | 4.854 | 4.899 | 100 | +0.03(+0.59%) |
Oct 17, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 369 | -0.05(-1.02%) |
Oct 16, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 107 | +0.13(+2.67%) |
Oct 15, 2019 | 4.950 | 4.950 | 4.781 | 4.792 | 880 | -0.24(-4.74%) |
Oct 14, 2019 | 5.120 | 5.120 | 5.031 | 5.031 | 144 | -0.10(-1.94%) |
Oct 11, 2019 | 5.150 | 5.150 | 5.100 | 5.130 | 4,700 | -0.31(-5.70%) |
Oct 10, 2019 | 5.489 | 5.489 | 5.440 | 5.440 | 661 | -0.15(-2.68%) |
Oct 09, 2019 | 5.600 | 5.625 | 5.580 | 5.590 | 2,830 | -0.28(-4.84%) |
Oct 08, 2019 | 5.800 | 5.875 | 5.780 | 5.875 | 4,529 | +0.42(+7.69%) |
Oct 07, 2019 | 5.455 | 5.455 | 5.455 | 5.455 | 206 | -0.09(-1.71%) |
Oct 04, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | -0.20(-3.42%) |
Oct 03, 2019 | 5.770 | 5.940 | 5.747 | 5.747 | 3,350 | -0.09(-1.60%) |
Oct 02, 2019 | 5.710 | 5.980 | 5.680 | 5.840 | 10,392 | +0.50(+9.45%) |
Oct 01, 2019 | 5.336 | 5.336 | 5.336 | 5.336 | 23 | +0.12(+2.22%) |
Sep 30, 2019 | 5.180 | 5.220 | 5.180 | 5.220 | 1,694 | -0.22(-3.98%) |
Sep 27, 2019 | 5.200 | 5.440 | 5.200 | 5.436 | 2,700 | +0.23(+4.44%) |
Sep 26, 2019 | 5.225 | 5.225 | 5.205 | 5.205 | 205 | -0.13(-2.49%) |
Sep 25, 2019 | 5.370 | 5.370 | 5.338 | 5.338 | 402 | -0.01(-0.25%) |
Sep 24, 2019 | 5.280 | 5.351 | 5.280 | 5.351 | 536 | +0.21(+4.00%) |
Sep 23, 2019 | 5.145 | 5.170 | 5.145 | 5.146 | 1,300 | +0.01(+0.24%) |
Sep 20, 2019 | 4.950 | 5.133 | 4.870 | 5.133 | 3,700 | +0.13(+2.59%) |
Sep 19, 2019 | 5.130 | 5.130 | 4.914 | 5.003 | 3,055 | -0.13(-2.51%) |
Sep 18, 2019 | 5.246 | 5.310 | 5.132 | 5.132 | 2,526 | -0.02(-0.35%) |
Sep 17, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 118 | -0.01(-0.19%) |
Sep 16, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 825 | +0.15(+2.99%) |
Sep 13, 2019 | 5.000 | 5.070 | 5.000 | 5.010 | 1,700 | -0.04(-0.87%) |
Sep 12, 2019 | 4.850 | 5.200 | 4.850 | 5.054 | 10,522 | -0.23(-4.38%) |
Sep 11, 2019 | 5.330 | 5.330 | 5.200 | 5.286 | 3,522 | -0.05(-0.98%) |
Sep 10, 2019 | 5.338 | 5.338 | 5.338 | 5.338 | 8 | -0.02(-0.32%) |
Sep 09, 2019 | 5.308 | 5.355 | 5.308 | 5.355 | 2,003 | -0.04(-0.75%) |
Sep 06, 2019 | 5.420 | 5.490 | 5.340 | 5.395 | 9,300 | -0.20(-3.65%) |
Sep 05, 2019 | 5.658 | 5.658 | 5.510 | 5.600 | 4,417 | -0.21(-3.69%) |
Sep 04, 2019 | 5.890 | 5.890 | 5.814 | 5.814 | 742 | -0.41(-6.64%) |
Sep 03, 2019 | 6.160 | 6.280 | 6.160 | 6.228 | 1,245 | +0.27(+4.48%) |
Aug 30, 2019 | 5.930 | 6.030 | 5.860 | 5.961 | 2,300 | -0.06(-0.92%) |
Aug 29, 2019 | 6.180 | 6.180 | 6.010 | 6.016 | 2,996 | -0.34(-5.34%) |
Aug 28, 2019 | 6.356 | 6.356 | 6.356 | 6.356 | 15 | -0.05(-0.76%) |
Aug 27, 2019 | 6.290 | 6.404 | 6.290 | 6.404 | 2,556 | -0.06(-0.85%) |
Aug 26, 2019 | 6.450 | 6.520 | 6.220 | 6.460 | 4,161 | -0.19(-2.83%) |
Aug 23, 2019 | 6.082 | 6.648 | 6.082 | 6.648 | 600 | +0.76(+12.87%) |
Aug 22, 2019 | 5.850 | 6.090 | 5.850 | 5.890 | 681 | +0.05(+0.86%) |
Aug 21, 2019 | 5.880 | 5.880 | 5.840 | 5.840 | 223 | -0.10(-1.69%) |
Aug 20, 2019 | 6.000 | 6.020 | 5.660 | 5.940 | 6,623 | -0.03(-0.48%) |
Aug 19, 2019 | 6.000 | 6.000 | 5.968 | 5.968 | 113 | -0.25(-4.04%) |
Aug 16, 2019 | 6.550 | 6.550 | 6.220 | 6.220 | 2,800 | -0.59(-8.68%) |
Aug 15, 2019 | 6.900 | 6.950 | 6.750 | 6.811 | 7,319 | -0.09(-1.29%) |
Aug 14, 2019 | 6.690 | 6.900 | 6.490 | 6.900 | 11,893 | +0.90(+15.08%) |
Aug 13, 2019 | 6.440 | 6.440 | 5.996 | 5.996 | 1,001 | -0.50(-7.72%) |
Aug 12, 2019 | 6.310 | 6.520 | 6.230 | 6.497 | 1,201 | +0.39(+6.30%) |
Aug 09, 2019 | 6.119 | 6.190 | 6.112 | 6.112 | 900 | +0.28(+4.78%) |
Aug 08, 2019 | 6.180 | 6.200 | 5.833 | 5.833 | 2,402 | -0.41(-6.61%) |
Aug 07, 2019 | 6.500 | 6.610 | 6.210 | 6.246 | 9,849 | +0.07(+1.16%) |
Aug 06, 2019 | 6.360 | 6.490 | 6.110 | 6.174 | 4,095 | -0.39(-5.94%) |
Aug 05, 2019 | 6.330 | 6.564 | 6.280 | 6.564 | 1,604 | +0.80(+13.83%) |
Aug 02, 2019 | 5.680 | 5.800 | 5.679 | 5.767 | 6,600 | +0.24(+4.31%) |
Aug 01, 2019 | 5.148 | 5.529 | 5.148 | 5.529 | 4,556 | +0.44(+8.65%) |
Jul 31, 2019 | 5.060 | 5.088 | 5.030 | 5.088 | 939 | -0.01(-0.22%) |
Jul 30, 2019 | 4.940 | 5.100 | 4.500 | 5.100 | 8,479 | +0.25(+5.26%) |
Jul 29, 2019 | 4.840 | 4.845 | 4.840 | 4.845 | 101 | +0.01(+0.31%) |
Jul 26, 2019 | 5.000 | 5.000 | 4.830 | 4.830 | 4,400 | -0.21(-4.17%) |
Jul 25, 2019 | 5.020 | 5.080 | 5.010 | 5.040 | 8,540 | +0.12(+2.42%) |
Jul 24, 2019 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | -0.03(-0.69%) |
Jul 23, 2019 | 4.967 | 4.967 | 4.955 | 4.955 | 1,001 | -0.14(-2.77%) |
Jul 22, 2019 | 5.096 | 5.096 | 5.096 | 5.096 | 36 | -0.08(-1.48%) |
Jul 19, 2019 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | -0.03(-0.50%) |
Jul 18, 2019 | 5.300 | 5.300 | 5.199 | 5.199 | 199 | -0.01(-0.11%) |
Jul 17, 2019 | 5.205 | 5.205 | 5.205 | 5.205 | 0 | +0.16(+3.20%) |
Jul 16, 2019 | 5.043 | 5.043 | 5.043 | 5.043 | 4 | -0.11(-2.05%) |
Jul 15, 2019 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.01(+0.22%) |
Jul 12, 2019 | 5.137 | 5.137 | 5.137 | 5.137 | 0 | -0.01(-0.24%) |
Jul 11, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.13(-2.53%) |
Jul 10, 2019 | 5.200 | 5.360 | 5.200 | 5.284 | 5,646 | +0.00(+0.05%) |
Jul 09, 2019 | 5.370 | 5.370 | 5.281 | 5.281 | 267 | +0.02(+0.40%) |
Jul 08, 2019 | 5.400 | 5.400 | 5.260 | 5.260 | 406 | -0.02(-0.39%) |
Jul 05, 2019 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.07(+1.35%) |
Jul 03, 2019 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.10(-1.95%) |
Jul 02, 2019 | 5.650 | 5.650 | 5.270 | 5.314 | 2,630 | -0.12(-2.13%) |
Jul 01, 2019 | 5.530 | 5.540 | 5.430 | 5.430 | 540 | -0.24(-4.23%) |
Jun 28, 2019 | 5.760 | 5.760 | 5.670 | 5.670 | 800 | -0.15(-2.51%) |
Jun 27, 2019 | 5.900 | 5.900 | 5.816 | 5.816 | 549 | -0.16(-2.75%) |
Jun 26, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 265 | +0.02(+0.31%) |
Jun 25, 2019 | 5.880 | 5.962 | 5.850 | 5.962 | 1,900 | +0.04(+0.61%) |
Jun 24, 2019 | 5.925 | 5.925 | 5.925 | 5.925 | 3 | -0.03(-0.46%) |
Jun 21, 2019 | 5.980 | 5.980 | 5.880 | 5.952 | 4,900 | +0.30(+5.34%) |
Jun 20, 2019 | 5.860 | 5.860 | 5.650 | 5.651 | 755 | -0.01(-0.26%) |
Jun 19, 2019 | 5.665 | 5.665 | 5.665 | 5.665 | 0 | -0.03(-0.44%) |
Jun 18, 2019 | 5.850 | 5.850 | 5.668 | 5.690 | 1,079 | -0.23(-3.89%) |
Jun 17, 2019 | 6.110 | 6.120 | 5.920 | 5.920 | 2,747 | -0.11(-1.82%) |
Jun 14, 2019 | 6.100 | 6.140 | 6.030 | 6.030 | 500 | -0.11(-1.75%) |
Jun 13, 2019 | 6.310 | 6.310 | 6.090 | 6.137 | 1,994 | -0.08(-1.23%) |
Jun 12, 2019 | 6.214 | 6.214 | 6.214 | 6.214 | 50 | +0.02(+0.38%) |
Jun 11, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.04(-0.69%) |
Jun 10, 2019 | 6.230 | 6.233 | 6.177 | 6.233 | 4,236 | -0.13(-2.00%) |
Jun 07, 2019 | 6.350 | 6.370 | 6.130 | 6.360 | 4,900 | -0.11(-1.70%) |
Jun 06, 2019 | 6.540 | 6.550 | 6.450 | 6.470 | 4,169 | +0.04(+0.56%) |
Jun 05, 2019 | 6.610 | 6.610 | 6.434 | 6.434 | 602 | -0.11(-1.67%) |
Jun 04, 2019 | 6.700 | 6.710 | 6.543 | 6.543 | 2,091 | -0.24(-3.50%) |
Jun 03, 2019 | 6.750 | 6.980 | 6.750 | 6.780 | 1,823 | -0.11(-1.53%) |
May 31, 2019 | 6.870 | 6.970 | 6.850 | 6.885 | 3,200 | +0.31(+4.78%) |
May 30, 2019 | 6.550 | 6.620 | 6.550 | 6.571 | 825 | -0.15(-2.19%) |
May 29, 2019 | 6.680 | 6.720 | 6.680 | 6.718 | 2,020 | +0.10(+1.54%) |
May 28, 2019 | 6.616 | 6.616 | 6.616 | 6.616 | 1 | +0.19(+3.00%) |
May 24, 2019 | 6.424 | 6.424 | 6.424 | 6.424 | 100 | -0.05(-0.71%) |
May 23, 2019 | 6.310 | 6.620 | 6.310 | 6.470 | 1,482 | +0.38(+6.24%) |
May 22, 2019 | 6.230 | 6.250 | 6.090 | 6.090 | 3,639 | -0.05(-0.89%) |
May 21, 2019 | 6.300 | 6.300 | 6.100 | 6.145 | 1,448 | -0.38(-5.84%) |
May 20, 2019 | 6.526 | 6.526 | 6.526 | 6.526 | 1 | +0.42(+6.81%) |
May 17, 2019 | 6.260 | 6.260 | 6.050 | 6.110 | 1,000 | -0.03(-0.42%) |
May 16, 2019 | 6.150 | 6.176 | 6.080 | 6.136 | 743 | -0.27(-4.20%) |
May 15, 2019 | 6.590 | 6.590 | 6.405 | 6.405 | 2,465 | -0.37(-5.39%) |
May 14, 2019 | 6.832 | 6.832 | 6.770 | 6.770 | 515 | -0.42(-5.82%) |
May 13, 2019 | 7.200 | 7.252 | 7.057 | 7.189 | 10,951 | +0.65(+9.97%) |
May 10, 2019 | 6.900 | 6.970 | 6.537 | 6.537 | 2,200 | -0.27(-4.00%) |
May 09, 2019 | 7.100 | 7.180 | 6.801 | 6.809 | 1,665 | +0.01(+0.20%) |
May 08, 2019 | 6.990 | 7.000 | 6.660 | 6.796 | 3,442 | -0.29(-4.08%) |
May 07, 2019 | 6.760 | 7.234 | 6.730 | 7.085 | 6,025 | +0.85(+13.63%) |
May 06, 2019 | 6.339 | 6.339 | 6.235 | 6.235 | 952 | +0.29(+4.79%) |
May 03, 2019 | 6.600 | 6.600 | 5.933 | 5.950 | 3,500 | -0.27(-4.27%) |
May 02, 2019 | 6.500 | 6.500 | 6.150 | 6.215 | 1,153 | +0.19(+3.21%) |
May 01, 2019 | 6.020 | 6.030 | 5.970 | 6.022 | 1,000 | -0.02(-0.38%) |
Apr 30, 2019 | 6.060 | 6.089 | 6.045 | 6.045 | 800 | +0.05(+0.81%) |
Apr 29, 2019 | 6.020 | 6.040 | 5.997 | 5.997 | 1,229 | -0.04(-0.72%) |
Apr 26, 2019 | 6.110 | 6.110 | 6.040 | 6.040 | 500 | +0.01(+0.13%) |
Apr 25, 2019 | 6.033 | 6.033 | 6.033 | 6.033 | 2 | -0.10(-1.59%) |
Apr 24, 2019 | 6.110 | 6.140 | 6.110 | 6.130 | 2,017 | +0.09(+1.45%) |
Apr 23, 2019 | 6.042 | 6.042 | 6.042 | 6.042 | 35 | -0.01(-0.13%) |
Apr 22, 2019 | 6.610 | 6.610 | 6.050 | 6.050 | 2,282 | -0.02(-0.33%) |
Apr 18, 2019 | 5.910 | 6.070 | 5.910 | 6.070 | 100 | -0.02(-0.37%) |
Apr 17, 2019 | 6.120 | 6.120 | 6.093 | 6.093 | 112 | +0.01(+0.20%) |
Apr 16, 2019 | 6.010 | 6.080 | 6.010 | 6.080 | 106 | -0.16(-2.56%) |
Apr 15, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 182 | -0.17(-2.65%) |
Apr 12, 2019 | 6.670 | 6.670 | 6.410 | 6.410 | 2,500 | -0.28(-4.24%) |
Apr 11, 2019 | 6.580 | 6.694 | 6.580 | 6.694 | 664 | -0.24(-3.41%) |
Apr 10, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | -0.32(-4.40%) |
Apr 09, 2019 | 7.150 | 7.249 | 7.090 | 7.249 | 1,805 | +0.12(+1.66%) |
Apr 08, 2019 | 7.700 | 7.700 | 7.020 | 7.130 | 2,904 | +0.17(+2.38%) |
Apr 05, 2019 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | -0.16(-2.26%) |
Apr 04, 2019 | 7.090 | 7.125 | 7.090 | 7.125 | 1,501 | -0.04(-0.63%) |
Apr 03, 2019 | 7.060 | 7.170 | 7.060 | 7.170 | 646 | +0.08(+1.13%) |
Apr 02, 2019 | 7.090 | 7.090 | 7.090 | 7.090 | 1 | +0.05(+0.67%) |
Apr 01, 2019 | 7.230 | 7.230 | 7.043 | 7.043 | 4,440 | -0.26(-3.63%) |
Mar 29, 2019 | 7.475 | 7.490 | 7.308 | 7.308 | 1,000 | -0.24(-3.16%) |
Mar 28, 2019 | 7.680 | 7.680 | 7.547 | 7.547 | 2,050 | -0.06(-0.83%) |
Mar 27, 2019 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | -0.01(-0.12%) |
Mar 26, 2019 | 7.635 | 7.635 | 7.575 | 7.619 | 442 | -0.35(-4.34%) |
Mar 25, 2019 | 8.010 | 8.060 | 7.870 | 7.964 | 1,868 | +0.14(+1.84%) |
Mar 22, 2019 | 7.680 | 8.050 | 7.540 | 7.820 | 13,500 | +0.50(+6.90%) |
Mar 21, 2019 | 7.300 | 7.540 | 7.280 | 7.315 | 5,702 | +0.20(+2.81%) |
Mar 20, 2019 | 7.130 | 7.130 | 7.115 | 7.115 | 154 | +0.18(+2.53%) |
Mar 19, 2019 | 7.010 | 7.010 | 6.940 | 6.940 | 1,317 | -0.04(-0.57%) |
Mar 18, 2019 | 7.020 | 7.150 | 6.980 | 6.980 | 4,669 | -0.19(-2.65%) |
Mar 15, 2019 | 7.250 | 7.290 | 6.860 | 7.170 | 1,900 | -0.13(-1.79%) |
Mar 14, 2019 | 7.270 | 7.340 | 7.270 | 7.301 | 460 | +0.04(+0.56%) |
Mar 13, 2019 | 7.360 | 7.360 | 7.200 | 7.260 | 1,730 | -0.07(-1.02%) |
Mar 12, 2019 | 7.540 | 7.560 | 7.320 | 7.335 | 5,501 | -0.12(-1.65%) |
Mar 11, 2019 | 7.557 | 7.557 | 7.458 | 7.458 | 125 | -0.23(-2.95%) |
Mar 08, 2019 | 7.760 | 7.839 | 7.684 | 7.684 | 1,700 | +0.09(+1.24%) |
Mar 07, 2019 | 7.620 | 7.770 | 7.440 | 7.590 | 5,495 | +0.04(+0.55%) |
Mar 06, 2019 | 7.470 | 7.590 | 7.320 | 7.548 | 2,160 | +0.17(+2.28%) |
Mar 05, 2019 | 7.540 | 7.540 | 7.380 | 7.380 | 1,209 | -0.15(-1.94%) |
Mar 04, 2019 | 7.440 | 7.580 | 7.420 | 7.526 | 2,286 | +0.11(+1.49%) |
Mar 01, 2019 | 7.520 | 7.520 | 7.415 | 7.415 | 1,000 | -0.31(-4.01%) |
Feb 28, 2019 | 7.835 | 7.835 | 7.670 | 7.725 | 4,290 | -0.06(-0.77%) |
Feb 27, 2019 | 7.820 | 7.820 | 7.785 | 7.785 | 404 | +0.04(+0.57%) |
Feb 26, 2019 | 7.660 | 7.741 | 7.620 | 7.741 | 2,981 | +0.09(+1.18%) |
Feb 25, 2019 | 7.720 | 7.720 | 7.651 | 7.651 | 626 | -0.19(-2.48%) |
Feb 22, 2019 | 7.847 | 7.847 | 7.800 | 7.845 | 2,000 | -0.06(-0.77%) |
Feb 21, 2019 | 7.900 | 7.906 | 7.900 | 7.906 | 113 | -0.04(-0.56%) |
Feb 20, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 62 | -0.15(-1.85%) |
Feb 19, 2019 | 8.070 | 8.100 | 8.070 | 8.100 | 610 | +0.10(+1.31%) |
Feb 15, 2019 | 8.010 | 8.010 | 7.760 | 7.995 | 2,800 | -0.14(-1.66%) |
Feb 14, 2019 | 8.040 | 8.150 | 8.040 | 8.130 | 963 | +0.21(+2.65%) |
Feb 13, 2019 | 7.980 | 7.990 | 7.920 | 7.920 | 679 | -0.08(-0.94%) |
Feb 12, 2019 | 8.070 | 8.070 | 7.870 | 7.995 | 1,135 | -0.30(-3.64%) |
Feb 11, 2019 | 8.200 | 8.323 | 8.060 | 8.297 | 1,710 | -0.12(-1.46%) |
Feb 08, 2019 | 8.730 | 8.760 | 8.420 | 8.420 | 1,300 | +0.08(+0.96%) |
Feb 07, 2019 | 7.760 | 8.500 | 7.760 | 8.340 | 4,390 | +0.47(+6.03%) |
Feb 06, 2019 | 7.910 | 7.910 | 7.866 | 7.866 | 784 | -0.10(-1.32%) |
Feb 05, 2019 | 8.000 | 8.000 | 7.971 | 7.971 | 2,015 | -0.22(-2.72%) |
Feb 04, 2019 | 8.193 | 8.193 | 8.193 | 8.193 | 56 | +0.12(+1.53%) |
Feb 01, 2019 | 8.650 | 8.690 | 8.070 | 8.070 | 90,200 | -0.62(-7.15%) |
Jan 31, 2019 | 8.691 | 8.691 | 8.691 | 8.691 | 11,501 | -0.16(-1.80%) |
Jan 30, 2019 | 8.851 | 8.851 | 8.851 | 8.851 | 44 | -0.12(-1.34%) |
Jan 29, 2019 | 8.851 | 8.971 | 8.850 | 8.971 | 3,334 | +0.05(+0.57%) |
Jan 28, 2019 | 9.006 | 9.006 | 8.920 | 8.920 | 3,351 | +0.16(+1.83%) |
Jan 25, 2019 | 8.840 | 8.840 | 8.760 | 8.760 | 400 | -0.10(-1.15%) |
Jan 24, 2019 | 9.153 | 9.153 | 8.854 | 8.862 | 1,714 | -0.42(-4.55%) |
Jan 23, 2019 | 9.007 | 9.610 | 9.007 | 9.285 | 14,879 | -0.08(-0.82%) |
Jan 22, 2019 | 8.874 | 9.362 | 8.874 | 9.362 | 2,524 | +0.73(+8.48%) |
Jan 18, 2019 | 8.910 | 8.910 | 8.360 | 8.630 | 7,900 | -0.47(-5.11%) |
Jan 17, 2019 | 9.280 | 9.280 | 8.960 | 9.095 | 2,626 | -0.22(-2.38%) |
Jan 16, 2019 | 9.490 | 9.490 | 9.000 | 9.317 | 4,418 | -0.35(-3.59%) |
Jan 15, 2019 | 10.04 | 10.04 | 9.664 | 9.664 | 107 | -0.52(-5.11%) |
Jan 14, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 182 | -0.11(-1.07%) |
Jan 11, 2019 | 10.80 | 10.80 | 10.29 | 10.29 | 3,500 | -0.47(-4.37%) |
Jan 10, 2019 | 10.92 | 10.92 | 10.77 | 10.77 | 520 | +0.03(+0.24%) |
Jan 09, 2019 | 10.89 | 11.05 | 10.74 | 10.74 | 1,422 | +0.06(+0.57%) |
Jan 08, 2019 | 10.94 | 11.00 | 10.58 | 10.68 | 3,197 | -0.30(-2.75%) |
Jan 07, 2019 | 11.00 | 11.00 | 10.98 | 10.98 | 275 | -0.23(-2.05%) |
Jan 04, 2019 | 11.38 | 11.38 | 11.21 | 11.21 | 1,300 | -1.42(-11.24%) |
Jan 03, 2019 | 12.37 | 12.63 | 12.26 | 12.63 | 972 | +0.73(+6.12%) |
Jan 02, 2019 | 12.66 | 12.66 | 11.86 | 11.90 | 3,192 | -0.60(-4.79%) |
Dec 31, 2018 | 13.33 | 13.33 | 12.50 | 12.50 | 10,500 | -0.22(-1.73%) |
Dec 28, 2018 | 13.14 | 13.14 | 12.41 | 12.72 | 2,000 | -0.43(-3.28%) |
Dec 27, 2018 | 12.66 | 13.30 | 12.65 | 13.15 | 5,288 | +1.65(+14.36%) |
Dec 26, 2018 | 11.80 | 11.80 | 11.50 | 11.50 | 1,339 | -0.46(-3.81%) |
Dec 24, 2018 | 12.01 | 12.10 | 11.90 | 11.96 | 3,800 | -0.07(-0.62%) |
Dec 21, 2018 | 11.97 | 12.03 | 11.77 | 12.03 | 1,400 | +0.06(+0.48%) |
Dec 20, 2018 | 11.38 | 12.39 | 11.38 | 11.97 | 8,323 | +0.88(+7.96%) |
Dec 19, 2018 | 11.03 | 11.09 | 10.97 | 11.09 | 2,772 | +0.14(+1.27%) |
Dec 18, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 64 | -0.18(-1.65%) |
Dec 17, 2018 | 10.70 | 11.13 | 10.70 | 11.13 | 870 | +0.22(+2.05%) |
Dec 14, 2018 | 10.91 | 10.91 | 10.91 | 10.91 | 100 | +0.39(+3.71%) |
Dec 13, 2018 | 10.52 | 10.52 | 10.52 | 10.52 | 49 | -0.12(-1.14%) |
Dec 12, 2018 | 10.64 | 10.64 | 10.64 | 10.64 | 19 | -0.29(-2.65%) |
Dec 11, 2018 | 10.93 | 11.01 | 10.64 | 10.93 | 1,301 | +0.12(+1.12%) |
Dec 10, 2018 | 11.07 | 11.28 | 10.81 | 10.81 | 7,265 | -0.02(-0.18%) |
Dec 07, 2018 | 10.23 | 10.87 | 10.23 | 10.83 | 4,900 | +0.40(+3.84%) |
Dec 06, 2018 | 10.23 | 10.82 | 10.20 | 10.43 | 7,731 | +1.21(+13.12%) |
Dec 04, 2018 | 9.000 | 9.240 | 9.000 | 9.220 | 3,300 | +0.35(+3.95%) |
Dec 03, 2018 | 9.000 | 9.100 | 8.870 | 8.870 | 1,406 | -0.33(-3.59%) |
Nov 30, 2018 | 9.420 | 9.420 | 9.200 | 9.200 | 300 | -0.21(-2.23%) |
Nov 29, 2018 | 9.570 | 9.660 | 9.410 | 9.410 | 3,142 | +0.07(+0.75%) |
Nov 28, 2018 | 9.360 | 9.360 | 9.340 | 9.340 | 800 | -0.26(-2.71%) |
Nov 27, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 26, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 400 | -0.05(-0.52%) |
Nov 23, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 13 | +0.00(+0.00%) |
Nov 19, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 2 | +0.00(+0.00%) |
Nov 16, 2018 | 9.810 | 9.810 | 9.650 | 9.650 | 1,000 | +0.19(+2.01%) |
Nov 15, 2018 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Nov 14, 2018 | 9.500 | 9.500 | 9.460 | 9.460 | 802 | -0.17(-1.77%) |
Nov 13, 2018 | 9.650 | 9.650 | 9.630 | 9.630 | 1,002 | +0.12(+1.23%) |
Nov 12, 2018 | 9.493 | 9.513 | 9.475 | 9.513 | 947 | +0.40(+4.42%) |
Nov 09, 2018 | 9.040 | 9.230 | 9.040 | 9.110 | 7,700 | +0.03(+0.33%) |
Nov 08, 2018 | 9.120 | 9.120 | 9.040 | 9.080 | 1,138 | -0.82(-8.28%) |
Nov 07, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 110 | +0.00(+0.00%) |
Nov 06, 2018 | 10.14 | 10.14 | 9.900 | 9.900 | 800 | -0.41(-3.98%) |
Nov 05, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 10.85 | 10.85 | 9.990 | 10.31 | 2,000 | -0.19(-1.81%) |