Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.610 | 5.810 | 5.430 | 5.470 | 95,200 | -0.30(-5.20%) |
May 30, 2019 | 5.970 | 6.170 | 5.680 | 5.770 | 138,653 | -0.17(-2.86%) |
May 29, 2019 | 6.180 | 6.200 | 5.860 | 5.940 | 253,172 | -0.31(-4.96%) |
May 28, 2019 | 6.730 | 6.764 | 6.180 | 6.250 | 136,304 | -0.47(-6.99%) |
May 24, 2019 | 6.750 | 6.750 | 6.640 | 6.720 | 59,200 | -0.01(-0.15%) |
May 23, 2019 | 7.100 | 7.170 | 6.570 | 6.730 | 94,722 | -0.57(-7.81%) |
May 22, 2019 | 7.370 | 7.370 | 7.030 | 7.300 | 127,171 | -0.15(-2.01%) |
May 21, 2019 | 7.310 | 7.490 | 7.250 | 7.450 | 82,959 | +0.17(+2.34%) |
May 20, 2019 | 7.240 | 7.320 | 7.215 | 7.280 | 109,525 | -0.02(-0.27%) |
May 17, 2019 | 7.470 | 7.640 | 7.260 | 7.300 | 151,300 | -0.27(-3.57%) |
May 16, 2019 | 7.620 | 7.725 | 7.460 | 7.570 | 65,963 | +0.01(+0.13%) |
May 15, 2019 | 7.330 | 7.600 | 7.310 | 7.560 | 51,822 | +0.17(+2.30%) |
May 14, 2019 | 7.210 | 7.600 | 7.181 | 7.390 | 156,790 | +0.24(+3.36%) |
May 13, 2019 | 7.190 | 7.210 | 6.990 | 7.150 | 109,985 | -0.04(-0.56%) |
May 10, 2019 | 6.860 | 7.230 | 6.730 | 7.190 | 106,800 | +0.32(+4.66%) |
May 09, 2019 | 6.830 | 7.079 | 6.720 | 6.870 | 118,449 | -0.03(-0.43%) |
May 08, 2019 | 6.690 | 7.050 | 6.610 | 6.900 | 68,117 | +0.20(+2.99%) |
May 07, 2019 | 6.750 | 6.870 | 6.650 | 6.700 | 88,490 | -0.17(-2.47%) |
May 06, 2019 | 6.220 | 6.990 | 6.150 | 6.870 | 130,611 | +0.53(+8.36%) |
May 03, 2019 | 6.420 | 6.475 | 6.250 | 6.340 | 105,000 | -0.01(-0.16%) |
May 02, 2019 | 6.200 | 6.450 | 6.010 | 6.350 | 211,448 | +0.06(+0.95%) |
May 01, 2019 | 6.680 | 6.740 | 6.210 | 6.290 | 170,207 | -0.41(-6.12%) |
Apr 30, 2019 | 7.080 | 7.080 | 6.650 | 6.700 | 87,583 | -0.25(-3.60%) |
Apr 29, 2019 | 7.040 | 7.040 | 6.770 | 6.950 | 114,281 | -0.05(-0.71%) |
Apr 26, 2019 | 7.290 | 7.290 | 6.980 | 7.000 | 80,900 | -0.34(-4.63%) |
Apr 25, 2019 | 7.410 | 7.470 | 7.215 | 7.340 | 95,761 | -0.09(-1.21%) |
Apr 24, 2019 | 7.900 | 7.940 | 7.390 | 7.430 | 166,189 | -0.40(-5.11%) |
Apr 23, 2019 | 7.560 | 7.870 | 7.340 | 7.830 | 155,737 | +0.31(+4.12%) |
Apr 22, 2019 | 7.490 | 7.550 | 7.360 | 7.520 | 97,339 | +0.31(+4.30%) |
Apr 18, 2019 | 6.960 | 7.240 | 6.960 | 7.210 | 66,400 | +0.27(+3.89%) |
Apr 17, 2019 | 7.090 | 7.290 | 6.900 | 6.940 | 78,238 | -0.12(-1.70%) |
Apr 16, 2019 | 7.380 | 7.380 | 7.040 | 7.060 | 111,661 | -0.24(-3.29%) |
Apr 15, 2019 | 7.460 | 7.550 | 7.280 | 7.300 | 77,699 | -0.18(-2.41%) |
Apr 12, 2019 | 7.620 | 7.930 | 7.350 | 7.480 | 214,500 | +0.14(+1.91%) |
Apr 11, 2019 | 7.440 | 7.500 | 7.280 | 7.340 | 60,864 | -0.16(-2.13%) |
Apr 10, 2019 | 7.610 | 7.610 | 7.400 | 7.500 | 59,183 | -0.09(-1.19%) |
Apr 09, 2019 | 7.400 | 7.650 | 7.290 | 7.590 | 206,611 | +0.17(+2.29%) |
Apr 08, 2019 | 6.820 | 7.460 | 6.820 | 7.420 | 162,520 | +0.59(+8.64%) |
Apr 05, 2019 | 6.900 | 6.970 | 6.730 | 6.830 | 124,500 | -0.05(-0.73%) |
Apr 04, 2019 | 6.770 | 7.030 | 6.630 | 6.880 | 52,666 | +0.12(+1.78%) |
Apr 03, 2019 | 7.100 | 7.110 | 6.710 | 6.760 | 47,766 | -0.27(-3.84%) |
Apr 02, 2019 | 7.300 | 7.300 | 6.990 | 7.030 | 80,746 | -0.24(-3.30%) |
Apr 01, 2019 | 7.170 | 7.355 | 7.090 | 7.270 | 123,375 | +0.19(+2.68%) |
Mar 29, 2019 | 7.210 | 7.300 | 7.000 | 7.080 | 55,100 | -0.03(-0.42%) |
Mar 28, 2019 | 6.830 | 7.200 | 6.830 | 7.110 | 69,794 | +0.23(+3.34%) |
Mar 27, 2019 | 6.920 | 6.980 | 6.660 | 6.880 | 58,249 | -0.08(-1.15%) |
Mar 26, 2019 | 6.850 | 7.000 | 6.650 | 6.960 | 81,708 | +0.22(+3.26%) |
Mar 25, 2019 | 6.540 | 6.760 | 6.320 | 6.740 | 71,118 | +0.11(+1.66%) |
Mar 22, 2019 | 7.040 | 7.040 | 6.549 | 6.630 | 83,600 | -0.53(-7.40%) |
Mar 21, 2019 | 7.130 | 7.300 | 6.960 | 7.160 | 72,041 | -0.02(-0.28%) |
Mar 20, 2019 | 6.860 | 7.292 | 6.740 | 7.180 | 90,854 | +0.31(+4.51%) |
Mar 19, 2019 | 7.160 | 7.200 | 6.840 | 6.870 | 73,610 | -0.23(-3.24%) |
Mar 18, 2019 | 6.850 | 7.130 | 6.730 | 7.100 | 187,730 | +0.27(+3.95%) |
Mar 15, 2019 | 6.640 | 6.950 | 6.540 | 6.830 | 178,300 | +0.18(+2.71%) |
Mar 14, 2019 | 6.960 | 6.972 | 6.630 | 6.650 | 72,309 | -0.31(-4.45%) |
Mar 13, 2019 | 6.710 | 7.000 | 6.500 | 6.960 | 276,633 | +0.25(+3.73%) |
Mar 12, 2019 | 6.480 | 6.760 | 6.480 | 6.710 | 60,880 | +0.29(+4.52%) |
Mar 11, 2019 | 6.240 | 6.440 | 6.200 | 6.420 | 55,857 | +0.20(+3.22%) |
Mar 08, 2019 | 6.250 | 6.250 | 5.960 | 6.220 | 66,200 | -0.15(-2.35%) |
Mar 07, 2019 | 6.390 | 6.410 | 6.200 | 6.370 | 67,054 | -0.03(-0.47%) |
Mar 06, 2019 | 6.730 | 6.730 | 6.350 | 6.400 | 58,338 | -0.37(-5.47%) |
Mar 05, 2019 | 6.830 | 6.863 | 6.600 | 6.770 | 61,344 | -0.04(-0.59%) |
Mar 04, 2019 | 6.740 | 7.010 | 6.550 | 6.810 | 106,412 | +0.11(+1.64%) |
Mar 01, 2019 | 6.650 | 6.750 | 6.540 | 6.700 | 100,100 | +0.11(+1.67%) |
Feb 28, 2019 | 6.730 | 6.730 | 6.480 | 6.590 | 104,286 | -0.09(-1.35%) |
Feb 27, 2019 | 6.790 | 6.930 | 6.567 | 6.680 | 171,967 | +0.03(+0.45%) |
Feb 26, 2019 | 6.900 | 7.050 | 6.610 | 6.650 | 110,681 | -0.35(-5.00%) |
Feb 25, 2019 | 7.100 | 7.280 | 6.930 | 7.000 | 78,861 | -0.15(-2.10%) |
Feb 22, 2019 | 7.380 | 7.520 | 6.860 | 7.150 | 151,600 | -0.15(-2.05%) |
Feb 21, 2019 | 7.580 | 7.620 | 7.230 | 7.300 | 380,248 | -0.27(-3.57%) |
Feb 20, 2019 | 7.040 | 7.660 | 7.010 | 7.570 | 367,677 | +0.47(+6.62%) |
Feb 19, 2019 | 6.690 | 7.130 | 6.690 | 7.100 | 176,586 | +0.41(+6.13%) |
Feb 15, 2019 | 6.180 | 6.790 | 6.180 | 6.690 | 166,400 | +0.59(+9.67%) |
Feb 14, 2019 | 6.060 | 6.150 | 6.010 | 6.100 | 175,282 | +0.02(+0.33%) |
Feb 13, 2019 | 5.920 | 6.165 | 5.920 | 6.080 | 176,407 | +0.19(+3.23%) |
Feb 12, 2019 | 5.900 | 6.100 | 5.850 | 5.890 | 92,354 | +0.11(+1.90%) |
Feb 11, 2019 | 5.730 | 5.835 | 5.560 | 5.780 | 121,603 | +0.07(+1.23%) |
Feb 08, 2019 | 5.880 | 5.900 | 5.690 | 5.710 | 96,400 | -0.18(-3.06%) |
Feb 07, 2019 | 6.000 | 6.030 | 5.780 | 5.890 | 164,627 | -0.12(-2.00%) |
Feb 06, 2019 | 6.010 | 6.100 | 5.920 | 6.010 | 71,934 | -0.04(-0.66%) |
Feb 05, 2019 | 6.200 | 6.330 | 6.030 | 6.050 | 85,598 | -0.21(-3.35%) |
Feb 04, 2019 | 6.060 | 6.260 | 5.970 | 6.260 | 102,750 | +0.15(+2.45%) |
Feb 01, 2019 | 6.040 | 6.250 | 6.040 | 6.110 | 114,100 | +0.08(+1.33%) |
Jan 31, 2019 | 6.270 | 6.330 | 5.970 | 6.030 | 139,968 | -0.20(-3.21%) |
Jan 30, 2019 | 6.320 | 6.320 | 6.130 | 6.230 | 122,024 | -0.03(-0.48%) |
Jan 29, 2019 | 6.390 | 6.470 | 6.250 | 6.260 | 160,378 | -0.14(-2.19%) |
Jan 28, 2019 | 6.270 | 6.460 | 6.230 | 6.400 | 246,307 | +0.00(+0.00%) |
Jan 25, 2019 | 6.020 | 6.480 | 6.020 | 6.400 | 244,500 | +0.38(+6.31%) |
Jan 24, 2019 | 6.020 | 6.030 | 5.850 | 6.020 | 141,858 | -0.01(-0.17%) |
Jan 23, 2019 | 6.250 | 6.390 | 5.800 | 6.030 | 192,612 | -0.19(-3.05%) |
Jan 22, 2019 | 6.470 | 6.510 | 6.080 | 6.220 | 372,037 | -0.41(-6.18%) |
Jan 18, 2019 | 5.810 | 6.640 | 5.770 | 6.630 | 570,600 | +0.90(+15.71%) |
Jan 17, 2019 | 6.290 | 6.430 | 5.010 | 5.730 | 808,186 | -1.04(-15.36%) |
Jan 16, 2019 | 6.530 | 6.830 | 6.530 | 6.770 | 127,867 | +0.21(+3.20%) |
Jan 15, 2019 | 6.490 | 6.640 | 6.450 | 6.560 | 87,324 | +0.15(+2.34%) |
Jan 14, 2019 | 6.260 | 6.550 | 6.260 | 6.410 | 126,781 | +0.06(+0.94%) |
Jan 11, 2019 | 6.300 | 6.420 | 6.280 | 6.350 | 144,600 | +0.02(+0.32%) |
Jan 10, 2019 | 6.180 | 6.420 | 6.150 | 6.330 | 160,674 | +0.03(+0.48%) |
Jan 09, 2019 | 6.120 | 6.460 | 6.055 | 6.300 | 334,695 | +0.33(+5.53%) |
Jan 08, 2019 | 5.800 | 5.980 | 5.720 | 5.970 | 188,961 | +0.26(+4.55%) |
Jan 07, 2019 | 5.270 | 5.800 | 5.160 | 5.710 | 258,441 | +0.49(+9.39%) |
Jan 04, 2019 | 4.930 | 5.350 | 4.880 | 5.220 | 148,700 | +0.42(+8.75%) |
Jan 03, 2019 | 4.780 | 4.960 | 4.640 | 4.800 | 185,756 | +0.00(+0.00%) |
Jan 02, 2019 | 4.430 | 4.880 | 4.390 | 4.800 | 218,118 | +0.28(+6.19%) |
Dec 31, 2018 | 4.640 | 4.640 | 4.270 | 4.520 | 347,900 | -0.07(-1.53%) |
Dec 28, 2018 | 4.860 | 4.910 | 4.580 | 4.590 | 247,000 | -0.31(-6.33%) |
Dec 27, 2018 | 4.400 | 4.910 | 4.400 | 4.900 | 409,101 | +0.36(+7.93%) |
Dec 26, 2018 | 4.500 | 4.560 | 4.210 | 4.540 | 683,394 | +0.18(+4.13%) |
Dec 24, 2018 | 4.640 | 4.660 | 4.340 | 4.360 | 139,200 | -0.25(-5.42%) |
Dec 21, 2018 | 4.830 | 4.870 | 4.570 | 4.610 | 269,000 | -0.24(-4.95%) |
Dec 20, 2018 | 4.930 | 5.070 | 4.830 | 4.850 | 315,990 | -0.14(-2.81%) |
Dec 19, 2018 | 5.180 | 5.320 | 4.950 | 4.990 | 266,661 | -0.15(-2.92%) |
Dec 18, 2018 | 5.570 | 5.570 | 5.085 | 5.140 | 296,689 | -0.43(-7.72%) |
Dec 17, 2018 | 5.920 | 5.930 | 5.540 | 5.570 | 310,444 | -0.35(-5.91%) |
Dec 14, 2018 | 5.970 | 6.080 | 5.880 | 5.920 | 150,000 | -0.12(-1.99%) |
Dec 13, 2018 | 6.080 | 6.210 | 5.980 | 6.040 | 119,410 | -0.06(-0.98%) |
Dec 12, 2018 | 6.270 | 6.400 | 6.070 | 6.100 | 165,632 | -0.04(-0.65%) |
Dec 11, 2018 | 6.040 | 6.360 | 5.960 | 6.140 | 261,033 | +0.18(+3.02%) |
Dec 10, 2018 | 6.710 | 6.732 | 5.860 | 5.960 | 241,003 | -0.83(-12.22%) |
Dec 07, 2018 | 6.910 | 7.160 | 6.760 | 6.790 | 113,800 | +0.06(+0.89%) |
Dec 06, 2018 | 6.830 | 6.840 | 6.580 | 6.730 | 121,595 | -0.21(-3.03%) |
Dec 04, 2018 | 7.380 | 7.430 | 6.930 | 6.940 | 126,200 | -0.49(-6.59%) |
Dec 03, 2018 | 7.030 | 7.490 | 6.870 | 7.430 | 221,702 | +0.56(+8.15%) |
Nov 30, 2018 | 6.810 | 6.920 | 6.620 | 6.870 | 111,100 | +0.01(+0.15%) |
Nov 29, 2018 | 6.980 | 7.000 | 6.830 | 6.860 | 181,480 | -0.05(-0.72%) |
Nov 28, 2018 | 6.880 | 7.080 | 6.850 | 6.910 | 192,912 | +0.03(+0.44%) |
Nov 27, 2018 | 7.380 | 7.480 | 6.760 | 6.880 | 377,098 | -0.57(-7.65%) |
Nov 26, 2018 | 7.390 | 7.530 | 7.250 | 7.450 | 86,184 | +0.08(+1.09%) |
Nov 23, 2018 | 7.270 | 7.520 | 7.200 | 7.370 | 55,800 | -0.26(-3.41%) |
Nov 21, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.32(+4.38%) | |
Nov 20, 2018 | 7.410 | 7.520 | 7.160 | 7.310 | 104,556 | -0.27(-3.56%) |
Nov 19, 2018 | 7.380 | 7.640 | 7.200 | 7.580 | 121,331 | +0.18(+2.43%) |
Nov 16, 2018 | 7.780 | 7.820 | 7.350 | 7.400 | 112,800 | -0.37(-4.76%) |
Nov 15, 2018 | 7.250 | 7.810 | 7.250 | 7.770 | 135,703 | +0.33(+4.44%) |
Nov 14, 2018 | 7.810 | 7.810 | 7.410 | 7.440 | 121,253 | -0.13(-1.72%) |
Nov 13, 2018 | 7.710 | 7.900 | 7.530 | 7.570 | 136,790 | -0.17(-2.20%) |
Nov 12, 2018 | 7.960 | 8.050 | 7.740 | 7.740 | 148,796 | -0.18(-2.27%) |
Nov 09, 2018 | 7.830 | 8.120 | 7.790 | 7.920 | 114,400 | -0.04(-0.50%) |
Nov 08, 2018 | 8.300 | 8.420 | 7.830 | 7.960 | 132,464 | -0.40(-4.78%) |
Nov 07, 2018 | 8.190 | 8.410 | 8.060 | 8.360 | 54,518 | +0.27(+3.34%) |
Nov 06, 2018 | 8.010 | 8.160 | 7.870 | 8.090 | 86,315 | +0.09(+1.12%) |
Nov 05, 2018 | 7.890 | 8.090 | 7.830 | 8.000 | 178,077 | +0.01(+0.13%) |
Nov 02, 2018 | 8.270 | 8.350 | 7.795 | 7.990 | 143,600 | -0.24(-2.92%) |
Nov 01, 2018 | 8.280 | 8.620 | 8.195 | 8.230 | 154,148 | +0.00(+0.00%) |
Oct 31, 2018 | 8.430 | 8.480 | 8.140 | 8.230 | 145,881 | -0.12(-1.44%) |
Oct 30, 2018 | 8.480 | 8.500 | 8.210 | 8.350 | 142,060 | -0.23(-2.68%) |
Oct 29, 2018 | 8.750 | 9.070 | 8.450 | 8.580 | 143,782 | -0.10(-1.15%) |
Oct 26, 2018 | 8.700 | 8.880 | 8.460 | 8.680 | 82,300 | -0.13(-1.48%) |
Oct 25, 2018 | 8.680 | 8.860 | 8.420 | 8.810 | 123,425 | +0.22(+2.56%) |
Oct 24, 2018 | 9.380 | 9.440 | 8.550 | 8.590 | 140,742 | -0.90(-9.48%) |
Oct 23, 2018 | 9.490 | 9.680 | 9.160 | 9.490 | 118,254 | -0.14(-1.45%) |
Oct 22, 2018 | 9.570 | 9.770 | 9.370 | 9.630 | 160,072 | +0.22(+2.34%) |
Oct 19, 2018 | 9.480 | 10.15 | 9.370 | 9.410 | 262,000 | -0.02(-0.21%) |
Oct 18, 2018 | 9.310 | 9.830 | 8.900 | 9.430 | 238,422 | +0.05(+0.53%) |
Oct 17, 2018 | 9.730 | 9.730 | 9.160 | 9.380 | 80,535 | -0.37(-3.79%) |
Oct 16, 2018 | 9.430 | 9.770 | 9.150 | 9.750 | 97,139 | +0.45(+4.84%) |
Oct 15, 2018 | 8.970 | 9.360 | 8.840 | 9.300 | 84,912 | +0.34(+3.79%) |
Oct 12, 2018 | 8.900 | 9.150 | 8.720 | 8.960 | 99,500 | +0.13(+1.47%) |
Oct 11, 2018 | 9.070 | 9.190 | 8.800 | 8.830 | 90,779 | -0.36(-3.92%) |
Oct 10, 2018 | 9.990 | 10.09 | 9.180 | 9.190 | 150,476 | -0.79(-7.92%) |
Oct 09, 2018 | 9.450 | 10.19 | 9.240 | 9.980 | 224,940 | +0.63(+6.74%) |
Oct 08, 2018 | 9.100 | 9.510 | 8.960 | 9.350 | 114,414 | +0.32(+3.54%) |
Oct 05, 2018 | 9.100 | 9.130 | 8.845 | 9.030 | 78,700 | -0.05(-0.55%) |
Oct 04, 2018 | 9.500 | 9.640 | 9.050 | 9.080 | 94,850 | -0.42(-4.42%) |
Oct 03, 2018 | 9.110 | 9.554 | 9.080 | 9.500 | 128,842 | +0.39(+4.28%) |
Oct 02, 2018 | 9.340 | 9.360 | 9.070 | 9.110 | 124,320 | -0.26(-2.77%) |
Oct 01, 2018 | 9.390 | 9.570 | 9.280 | 9.370 | 70,737 | -0.01(-0.11%) |
Sep 28, 2018 | 9.060 | 9.500 | 8.920 | 9.380 | 160,400 | +0.25(+2.74%) |
Sep 27, 2018 | 8.690 | 9.140 | 8.570 | 9.130 | 119,659 | +0.47(+5.43%) |
Sep 26, 2018 | 9.590 | 9.610 | 8.570 | 8.660 | 150,831 | -0.96(-9.98%) |
Sep 25, 2018 | 9.790 | 9.840 | 9.560 | 9.620 | 151,442 | -0.08(-0.82%) |
Sep 24, 2018 | 9.650 | 9.790 | 9.325 | 9.700 | 200,421 | -0.01(-0.10%) |
Sep 21, 2018 | 9.430 | 9.720 | 9.340 | 9.710 | 400,800 | +0.29(+3.08%) |
Sep 20, 2018 | 9.390 | 9.490 | 9.130 | 9.420 | 88,193 | +0.10(+1.07%) |
Sep 19, 2018 | 9.110 | 9.460 | 9.110 | 9.320 | 100,977 | +0.22(+2.42%) |
Sep 18, 2018 | 8.860 | 9.170 | 8.860 | 9.100 | 135,949 | +0.31(+3.53%) |
Sep 17, 2018 | 8.830 | 8.980 | 8.760 | 8.790 | 76,048 | -0.03(-0.34%) |
Sep 14, 2018 | 8.830 | 8.990 | 8.800 | 8.820 | 82,600 | -0.04(-0.45%) |
Sep 13, 2018 | 8.920 | 9.040 | 8.740 | 8.860 | 124,899 | -0.14(-1.56%) |
Sep 12, 2018 | 8.560 | 9.070 | 8.560 | 9.000 | 193,728 | +0.50(+5.88%) |
Sep 11, 2018 | 8.300 | 8.510 | 8.250 | 8.500 | 138,511 | +0.20(+2.41%) |
Sep 10, 2018 | 8.270 | 8.330 | 8.010 | 8.300 | 136,725 | +0.08(+0.97%) |
Sep 07, 2018 | 8.200 | 8.310 | 8.090 | 8.220 | 84,700 | -0.06(-0.72%) |
Sep 06, 2018 | 8.600 | 8.650 | 8.250 | 8.280 | 125,148 | -0.34(-3.94%) |
Sep 05, 2018 | 8.430 | 8.660 | 8.210 | 8.620 | 123,163 | +0.18(+2.13%) |
Sep 04, 2018 | 8.380 | 8.550 | 8.225 | 8.440 | 104,623 | +0.06(+0.72%) |
Aug 31, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.09(-1.06%) | |
Aug 30, 2018 | 8.280 | 8.550 | 8.190 | 8.470 | 109,633 | +0.19(+2.29%) |
Aug 29, 2018 | 8.160 | 8.300 | 8.100 | 8.280 | 91,607 | +0.11(+1.35%) |
Aug 28, 2018 | 8.560 | 8.560 | 8.110 | 8.170 | 104,985 | -0.37(-4.33%) |
Aug 27, 2018 | 8.640 | 8.810 | 8.530 | 8.540 | 133,205 | -0.08(-0.93%) |
Aug 24, 2018 | 8.610 | 8.730 | 8.485 | 8.620 | 184,100 | +0.07(+0.82%) |
Aug 23, 2018 | 8.530 | 8.670 | 8.410 | 8.550 | 148,254 | -0.04(-0.47%) |
Aug 22, 2018 | 8.530 | 8.647 | 8.450 | 8.590 | 181,269 | +0.10(+1.18%) |
Aug 21, 2018 | 8.210 | 8.700 | 8.160 | 8.490 | 204,148 | +0.40(+4.94%) |
Aug 20, 2018 | 8.090 | 8.110 | 7.900 | 8.090 | 213,585 | -0.02(-0.25%) |
Aug 17, 2018 | 8.030 | 8.140 | 7.945 | 8.110 | 111,400 | +0.11(+1.37%) |
Aug 16, 2018 | 7.840 | 8.110 | 7.760 | 8.000 | 251,478 | +0.20(+2.56%) |
Aug 15, 2018 | 7.900 | 7.965 | 7.450 | 7.800 | 319,367 | -0.17(-2.13%) |
Aug 14, 2018 | 7.840 | 8.000 | 7.710 | 7.970 | 214,462 | +0.22(+2.84%) |
Aug 13, 2018 | 8.370 | 8.370 | 7.610 | 7.750 | 425,519 | -0.65(-7.74%) |
Aug 10, 2018 | 8.420 | 8.530 | 8.300 | 8.400 | 148,700 | -0.05(-0.59%) |
Aug 09, 2018 | 8.450 | 8.489 | 8.210 | 8.450 | 153,081 | +0.00(+0.00%) |
Aug 08, 2018 | 8.300 | 8.570 | 8.160 | 8.450 | 257,409 | +0.10(+1.20%) |
Aug 07, 2018 | 8.910 | 9.110 | 8.125 | 8.350 | 883,945 | -1.38(-14.18%) |
Aug 06, 2018 | 9.740 | 9.810 | 9.590 | 9.730 | 121,149 | +0.13(+1.35%) |
Aug 03, 2018 | 9.950 | 9.950 | 9.440 | 9.600 | 128,800 | -0.32(-3.23%) |
Aug 02, 2018 | 9.650 | 9.950 | 9.540 | 9.920 | 248,498 | +0.22(+2.27%) |
Aug 01, 2018 | 9.610 | 9.805 | 9.455 | 9.700 | 213,207 | -0.04(-0.41%) |
Jul 31, 2018 | 9.650 | 9.770 | 9.450 | 9.740 | 141,197 | +0.09(+0.93%) |
Jul 30, 2018 | 9.370 | 9.710 | 9.300 | 9.650 | 163,312 | +0.45(+4.89%) |
Jul 27, 2018 | 9.080 | 9.290 | 9.080 | 9.200 | 133,300 | +0.05(+0.55%) |
Jul 26, 2018 | 9.270 | 9.340 | 9.010 | 9.150 | 205,466 | -0.20(-2.14%) |
Jul 25, 2018 | 9.510 | 9.600 | 9.150 | 9.350 | 172,081 | -0.14(-1.48%) |
Jul 24, 2018 | 9.770 | 9.870 | 9.480 | 9.490 | 139,294 | -0.19(-1.96%) |
Jul 23, 2018 | 10.10 | 10.12 | 9.650 | 9.680 | 166,737 | -0.42(-4.16%) |
Jul 20, 2018 | 10.46 | 10.46 | 10.01 | 10.10 | 213,480 | -0.36(-3.44%) |
Jul 19, 2018 | 10.34 | 10.63 | 10.34 | 10.46 | 102,240 | +0.11(+1.06%) |
Jul 18, 2018 | 10.25 | 10.36 | 10.05 | 10.35 | 177,691 | +0.05(+0.49%) |
Jul 17, 2018 | 10.45 | 10.53 | 10.29 | 10.30 | 98,358 | -0.17(-1.62%) |
Jul 16, 2018 | 10.61 | 10.65 | 10.30 | 10.47 | 169,130 | -0.30(-2.79%) |
Jul 13, 2018 | 10.63 | 10.82 | 10.57 | 10.77 | 199,104 | +0.07(+0.65%) |
Jul 12, 2018 | 10.81 | 10.86 | 10.53 | 10.70 | 200,174 | -0.06(-0.56%) |
Jul 11, 2018 | 10.61 | 11.00 | 10.50 | 10.76 | 402,377 | -0.02(-0.19%) |
Jul 10, 2018 | 10.58 | 10.98 | 10.58 | 10.78 | 270,632 | +0.28(+2.67%) |
Jul 09, 2018 | 9.930 | 10.77 | 9.930 | 10.50 | 408,520 | +0.75(+7.69%) |
Jul 06, 2018 | 9.170 | 9.760 | 9.140 | 9.750 | 262,834 | +0.53(+5.75%) |
Jul 05, 2018 | 9.130 | 9.230 | 8.940 | 9.220 | 214,220 | +0.17(+1.88%) |
Jul 03, 2018 | 9.050 | 9.050 | 9.050 | 0 | +0.13(+1.46%) | |
Jul 02, 2018 | 8.770 | 8.950 | 8.680 | 8.920 | 123,896 | +0.07(+0.79%) |
Jun 29, 2018 | 8.700 | 8.870 | 8.680 | 8.850 | 149,137 | +0.20(+2.31%) |
Jun 28, 2018 | 8.680 | 8.800 | 8.590 | 8.650 | 136,738 | -0.02(-0.23%) |
Jun 27, 2018 | 8.830 | 8.940 | 8.610 | 8.670 | 167,415 | -0.02(-0.23%) |
Jun 26, 2018 | 8.560 | 8.800 | 8.380 | 8.690 | 182,424 | +0.16(+1.88%) |
Jun 25, 2018 | 8.450 | 8.560 | 8.210 | 8.530 | 205,631 | +0.05(+0.59%) |
Jun 22, 2018 | 8.290 | 8.520 | 8.190 | 8.480 | 401,647 | +0.50(+6.27%) |
Jun 21, 2018 | 8.100 | 8.220 | 7.955 | 7.980 | 110,752 | -0.19(-2.33%) |
Jun 20, 2018 | 8.120 | 8.210 | 7.880 | 8.170 | 204,955 | +0.13(+1.62%) |
Jun 19, 2018 | 7.870 | 8.230 | 7.870 | 8.040 | 203,107 | +0.04(+0.50%) |
Jun 18, 2018 | 7.920 | 8.290 | 7.920 | 8.000 | 295,869 | +0.06(+0.76%) |
Jun 15, 2018 | 8.090 | 7.800 | 7.940 | 314,984 | -0.16(-1.98%) | |
Jun 14, 2018 | 8.230 | 8.280 | 8.030 | 8.100 | 165,545 | -0.08(-0.98%) |
Jun 13, 2018 | 8.450 | 8.470 | 8.130 | 8.180 | 193,976 | -0.29(-3.42%) |
Jun 12, 2018 | 8.290 | 8.665 | 8.290 | 8.470 | 301,125 | +0.20(+2.42%) |
Jun 11, 2018 | 8.030 | 8.340 | 8.010 | 8.270 | 300,528 | +0.22(+2.73%) |
Jun 08, 2018 | 8.320 | 8.320 | 8.000 | 8.050 | 212,413 | -0.29(-3.48%) |
Jun 07, 2018 | 8.250 | 8.490 | 8.250 | 8.340 | 142,806 | +0.10(+1.21%) |
Jun 06, 2018 | 8.140 | 8.240 | 139,713 | -0.05(-0.60%) | ||
Jun 05, 2018 | 8.350 | 8.590 | 8.200 | 8.290 | 194,027 | -0.10(-1.19%) |
Jun 04, 2018 | 8.670 | 8.670 | 8.230 | 8.390 | 212,002 | -0.24(-2.78%) |