Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.057 | 5.210 | 5.010 | 5.115 | 3,200 | -0.02(-0.46%) |
May 30, 2019 | 5.139 | 5.160 | 5.139 | 5.139 | 820 | +0.04(+0.76%) |
May 29, 2019 | 5.120 | 5.170 | 5.020 | 5.100 | 1,706 | -0.06(-1.16%) |
May 28, 2019 | 5.045 | 5.160 | 5.045 | 5.160 | 431 | +0.14(+2.79%) |
May 24, 2019 | 5.150 | 5.150 | 5.000 | 5.020 | 12,500 | -0.08(-1.57%) |
May 23, 2019 | 5.100 | 5.160 | 5.080 | 5.100 | 1,878 | -0.05(-0.97%) |
May 22, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 122 | -0.05(-0.96%) |
May 21, 2019 | 5.240 | 5.250 | 5.150 | 5.200 | 10,976 | +0.05(+0.97%) |
May 20, 2019 | 5.210 | 5.224 | 5.137 | 5.150 | 6,506 | -0.06(-1.15%) |
May 17, 2019 | 5.150 | 5.487 | 5.150 | 5.210 | 6,400 | -0.15(-2.79%) |
May 16, 2019 | 5.280 | 5.360 | 5.215 | 5.360 | 4,349 | +0.06(+1.13%) |
May 15, 2019 | 5.190 | 5.300 | 5.100 | 5.300 | 5,921 | +0.14(+2.66%) |
May 14, 2019 | 5.000 | 5.163 | 5.000 | 5.163 | 9,576 | +0.16(+3.26%) |
May 13, 2019 | 5.000 | 5.090 | 4.886 | 5.000 | 13,181 | +0.00(+0.00%) |
May 10, 2019 | 5.110 | 5.120 | 5.000 | 5.000 | 1,100 | -0.05(-0.99%) |
May 09, 2019 | 5.150 | 5.170 | 4.720 | 5.050 | 6,577 | -0.07(-1.37%) |
May 08, 2019 | 5.200 | 5.340 | 5.050 | 5.120 | 1,482 | +0.07(+1.39%) |
May 07, 2019 | 5.040 | 5.275 | 5.040 | 5.050 | 7,014 | -0.09(-1.75%) |
May 06, 2019 | 5.410 | 5.410 | 5.140 | 5.140 | 4,519 | -0.28(-5.13%) |
May 03, 2019 | 5.490 | 5.496 | 5.100 | 5.418 | 4,500 | -0.07(-1.31%) |
May 02, 2019 | 5.420 | 5.660 | 5.270 | 5.490 | 3,169 | +0.17(+3.12%) |
May 01, 2019 | 5.940 | 5.940 | 5.075 | 5.324 | 31,396 | -0.68(-11.27%) |
Apr 30, 2019 | 6.000 | 6.120 | 5.960 | 6.000 | 5,884 | +0.00(+0.00%) |
Apr 29, 2019 | 5.960 | 6.137 | 5.960 | 6.000 | 2,940 | -0.10(-1.64%) |
Apr 26, 2019 | 6.050 | 6.170 | 5.987 | 6.100 | 3,600 | +0.03(+0.58%) |
Apr 25, 2019 | 5.970 | 6.099 | 5.970 | 6.065 | 3,416 | +0.10(+1.59%) |
Apr 24, 2019 | 5.980 | 6.050 | 5.970 | 5.970 | 5,597 | +0.01(+0.17%) |
Apr 23, 2019 | 6.100 | 6.108 | 5.950 | 5.960 | 4,977 | -0.04(-0.67%) |
Apr 22, 2019 | 6.050 | 6.230 | 5.930 | 6.000 | 12,544 | +0.00(+0.00%) |
Apr 18, 2019 | 6.110 | 6.176 | 6.000 | 6.000 | 3,200 | -0.14(-2.28%) |
Apr 17, 2019 | 6.310 | 6.340 | 6.123 | 6.140 | 7,266 | -0.11(-1.76%) |
Apr 16, 2019 | 6.270 | 6.330 | 6.200 | 6.250 | 3,031 | +0.08(+1.30%) |
Apr 15, 2019 | 6.000 | 6.330 | 6.000 | 6.170 | 2,563 | +0.20(+3.34%) |
Apr 12, 2019 | 5.965 | 6.000 | 5.812 | 5.971 | 8,700 | +0.04(+0.74%) |
Apr 11, 2019 | 5.854 | 6.000 | 5.850 | 5.927 | 3,591 | -0.11(-1.79%) |
Apr 10, 2019 | 5.960 | 6.035 | 5.910 | 6.035 | 1,992 | +0.08(+1.43%) |
Apr 09, 2019 | 5.980 | 6.080 | 5.930 | 5.950 | 2,229 | +0.00(+0.00%) |
Apr 08, 2019 | 5.706 | 6.120 | 5.698 | 5.950 | 4,335 | -0.05(-0.83%) |
Apr 05, 2019 | 5.930 | 6.070 | 5.930 | 6.000 | 8,100 | +0.31(+5.40%) |
Apr 04, 2019 | 6.190 | 6.190 | 5.693 | 5.693 | 11,400 | -0.45(-7.29%) |
Apr 03, 2019 | 6.030 | 6.140 | 6.030 | 6.140 | 1,383 | +0.24(+4.07%) |
Apr 02, 2019 | 5.830 | 6.190 | 5.567 | 5.900 | 38,224 | +0.07(+1.20%) |
Apr 01, 2019 | 6.100 | 6.202 | 5.813 | 5.830 | 16,564 | -0.33(-5.40%) |
Mar 29, 2019 | 6.110 | 6.403 | 5.610 | 6.163 | 35,800 | -0.09(-1.40%) |
Mar 28, 2019 | 6.247 | 6.940 | 6.144 | 6.250 | 27,599 | -0.05(-0.79%) |
Mar 27, 2019 | 6.066 | 6.557 | 6.025 | 6.300 | 16,102 | +0.00(+0.00%) |
Mar 26, 2019 | 6.220 | 6.450 | 5.990 | 6.300 | 18,251 | +0.17(+2.77%) |
Mar 25, 2019 | 6.210 | 6.210 | 6.100 | 6.130 | 3,722 | +0.16(+2.68%) |
Mar 22, 2019 | 6.200 | 6.310 | 5.700 | 5.970 | 9,600 | -0.23(-3.71%) |
Mar 21, 2019 | 6.500 | 6.500 | 6.200 | 6.200 | 10,145 | -0.31(-4.76%) |
Mar 20, 2019 | 6.480 | 6.587 | 6.480 | 6.510 | 4,686 | +0.00(+0.00%) |
Mar 19, 2019 | 6.680 | 6.838 | 6.489 | 6.510 | 18,442 | -0.24(-3.56%) |
Mar 18, 2019 | 6.750 | 6.820 | 6.740 | 6.750 | 7,421 | +0.00(+0.00%) |
Mar 15, 2019 | 6.750 | 6.940 | 6.740 | 6.750 | 11,400 | -0.11(-1.60%) |
Mar 14, 2019 | 6.720 | 6.985 | 6.720 | 6.860 | 7,610 | +0.11(+1.63%) |
Mar 13, 2019 | 6.700 | 6.820 | 6.700 | 6.750 | 6,255 | +0.03(+0.45%) |
Mar 12, 2019 | 6.730 | 7.080 | 6.690 | 6.720 | 14,659 | -0.01(-0.15%) |
Mar 11, 2019 | 6.740 | 6.960 | 6.730 | 6.730 | 6,634 | -0.02(-0.30%) |
Mar 08, 2019 | 6.720 | 6.905 | 6.720 | 6.750 | 9,000 | +0.02(+0.30%) |
Mar 07, 2019 | 6.767 | 6.963 | 6.730 | 6.730 | 7,968 | -0.05(-0.74%) |
Mar 06, 2019 | 6.990 | 6.990 | 6.780 | 6.780 | 5,456 | -0.16(-2.31%) |
Mar 05, 2019 | 6.720 | 6.950 | 6.720 | 6.940 | 10,272 | +0.22(+3.27%) |
Mar 04, 2019 | 6.740 | 6.910 | 6.720 | 6.720 | 13,721 | -0.08(-1.10%) |
Mar 01, 2019 | 6.760 | 6.950 | 6.752 | 6.795 | 7,100 | +0.04(+0.67%) |
Feb 28, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 862 | -0.03(-0.44%) |
Feb 27, 2019 | 6.840 | 6.840 | 6.760 | 6.780 | 2,604 | +0.04(+0.59%) |
Feb 26, 2019 | 6.740 | 7.033 | 6.740 | 6.740 | 1,607 | -0.01(-0.15%) |
Feb 25, 2019 | 6.800 | 7.115 | 6.750 | 6.750 | 9,954 | -0.01(-0.15%) |
Feb 22, 2019 | 6.770 | 6.990 | 6.760 | 6.760 | 12,500 | +0.01(+0.15%) |
Feb 21, 2019 | 6.760 | 6.850 | 6.750 | 6.750 | 3,135 | +0.03(+0.45%) |
Feb 20, 2019 | 6.800 | 6.884 | 6.720 | 6.720 | 4,509 | -0.04(-0.59%) |
Feb 19, 2019 | 6.770 | 6.865 | 6.750 | 6.760 | 11,331 | -0.09(-1.31%) |
Feb 15, 2019 | 6.950 | 7.000 | 6.850 | 6.850 | 3,000 | -0.17(-2.47%) |
Feb 14, 2019 | 6.850 | 7.324 | 6.850 | 7.024 | 6,435 | +0.23(+3.42%) |
Feb 13, 2019 | 6.870 | 6.920 | 6.735 | 6.791 | 36,473 | -0.06(-0.86%) |
Feb 12, 2019 | 7.000 | 7.050 | 6.850 | 6.850 | 25,659 | -0.43(-5.91%) |
Feb 11, 2019 | 7.200 | 7.460 | 7.150 | 7.280 | 15,382 | +0.10(+1.39%) |
Feb 08, 2019 | 6.990 | 7.220 | 6.990 | 7.180 | 3,800 | +0.03(+0.42%) |
Feb 07, 2019 | 7.160 | 7.169 | 7.150 | 7.150 | 2,557 | -0.06(-0.85%) |
Feb 06, 2019 | 7.223 | 7.223 | 7.198 | 7.211 | 3,281 | -0.16(-2.16%) |
Feb 05, 2019 | 7.500 | 7.580 | 7.187 | 7.370 | 7,461 | +0.15(+2.08%) |
Feb 04, 2019 | 7.320 | 7.370 | 6.740 | 7.220 | 10,995 | -0.25(-3.35%) |
Feb 01, 2019 | 7.170 | 7.580 | 7.100 | 7.470 | 17,400 | -0.28(-3.61%) |
Jan 31, 2019 | 7.925 | 7.925 | 7.750 | 7.750 | 3,421 | +0.05(+0.65%) |
Jan 30, 2019 | 8.000 | 8.089 | 7.700 | 7.700 | 7,414 | -0.29(-3.63%) |
Jan 29, 2019 | 8.056 | 8.182 | 7.990 | 7.990 | 9,294 | -0.03(-0.37%) |
Jan 28, 2019 | 8.000 | 8.330 | 8.000 | 8.020 | 11,230 | +0.02(+0.25%) |
Jan 25, 2019 | 8.020 | 8.370 | 7.910 | 8.000 | 4,800 | -0.02(-0.26%) |
Jan 24, 2019 | 7.730 | 8.240 | 7.730 | 8.021 | 6,385 | +0.39(+5.13%) |
Jan 23, 2019 | 7.486 | 7.730 | 7.410 | 7.629 | 6,766 | +0.46(+6.40%) |
Jan 22, 2019 | 7.150 | 7.170 | 7.150 | 7.170 | 1,457 | +0.02(+0.28%) |
Jan 18, 2019 | 6.900 | 7.340 | 6.890 | 7.150 | 4,900 | +0.30(+4.38%) |
Jan 17, 2019 | 6.880 | 6.890 | 6.848 | 6.850 | 2,018 | +0.06(+0.88%) |
Jan 16, 2019 | 6.770 | 6.800 | 6.710 | 6.790 | 5,749 | +0.16(+2.41%) |
Jan 15, 2019 | 6.460 | 6.763 | 6.460 | 6.630 | 1,996 | +0.15(+2.31%) |
Jan 14, 2019 | 6.885 | 6.885 | 6.480 | 6.480 | 407 | -0.08(-1.22%) |
Jan 11, 2019 | 6.430 | 6.560 | 6.430 | 6.560 | 3,400 | +0.03(+0.50%) |
Jan 10, 2019 | 6.530 | 6.549 | 6.448 | 6.527 | 3,076 | +0.15(+2.31%) |
Jan 09, 2019 | 6.465 | 6.517 | 6.380 | 6.380 | 13,637 | -0.13(-2.00%) |
Jan 08, 2019 | 6.468 | 6.510 | 6.412 | 6.510 | 2,963 | +0.05(+0.77%) |
Jan 07, 2019 | 6.590 | 6.847 | 6.370 | 6.460 | 6,962 | -0.11(-1.67%) |
Jan 04, 2019 | 6.490 | 6.870 | 6.430 | 6.570 | 4,400 | +0.05(+0.77%) |
Jan 03, 2019 | 6.390 | 6.520 | 6.350 | 6.520 | 2,923 | +0.08(+1.24%) |
Jan 02, 2019 | 6.310 | 6.470 | 6.310 | 6.440 | 5,813 | +0.14(+2.22%) |
Dec 31, 2018 | 6.510 | 6.510 | 6.040 | 6.300 | 10,400 | +0.05(+0.80%) |
Dec 28, 2018 | 6.450 | 6.520 | 6.250 | 6.250 | 3,200 | -0.13(-2.04%) |
Dec 27, 2018 | 6.250 | 6.410 | 6.250 | 6.380 | 6,311 | +0.13(+2.08%) |
Dec 26, 2018 | 6.250 | 6.270 | 6.250 | 6.250 | 6,939 | +0.00(+0.00%) |
Dec 24, 2018 | 6.250 | 6.280 | 6.250 | 6.250 | 1,000 | -0.08(-1.26%) |
Dec 21, 2018 | 6.300 | 6.330 | 6.300 | 6.330 | 5,700 | +0.03(+0.48%) |
Dec 20, 2018 | 5.954 | 6.355 | 5.954 | 6.300 | 20,030 | +0.00(+0.00%) |
Dec 19, 2018 | 6.330 | 6.356 | 6.300 | 6.300 | 19,461 | -0.08(-1.25%) |
Dec 18, 2018 | 6.250 | 6.380 | 6.250 | 6.380 | 20,093 | +0.13(+2.08%) |
Dec 17, 2018 | 6.250 | 6.250 | 6.250 | 6.250 | 2,059 | -0.05(-0.79%) |
Dec 14, 2018 | 6.300 | 6.360 | 6.250 | 6.300 | 11,700 | +0.00(+0.00%) |
Dec 13, 2018 | 6.300 | 6.390 | 6.240 | 6.300 | 5,151 | -0.09(-1.41%) |
Dec 12, 2018 | 6.240 | 6.390 | 6.240 | 6.390 | 3,717 | +0.05(+0.79%) |
Dec 11, 2018 | 6.330 | 6.490 | 6.300 | 6.340 | 7,355 | +0.04(+0.63%) |
Dec 10, 2018 | 6.290 | 6.458 | 6.290 | 6.300 | 12,853 | -0.06(-0.94%) |
Dec 07, 2018 | 6.390 | 6.390 | 6.040 | 6.360 | 13,600 | +0.21(+3.41%) |
Dec 06, 2018 | 6.400 | 6.420 | 6.100 | 6.150 | 31,329 | -0.44(-6.68%) |
Dec 04, 2018 | 6.380 | 6.590 | 6.300 | 6.590 | 29,900 | +0.11(+1.70%) |
Dec 03, 2018 | 6.430 | 6.480 | 6.300 | 6.480 | 41,208 | +0.35(+5.71%) |
Nov 30, 2018 | 6.220 | 6.360 | 6.130 | 6.130 | 19,200 | -0.16(-2.54%) |
Nov 29, 2018 | 6.210 | 6.370 | 6.210 | 6.290 | 10,598 | -0.01(-0.16%) |
Nov 28, 2018 | 6.340 | 6.660 | 6.300 | 6.300 | 20,636 | -0.14(-2.17%) |
Nov 27, 2018 | 6.320 | 6.440 | 6.125 | 6.440 | 11,910 | +0.15(+2.38%) |
Nov 26, 2018 | 6.060 | 6.290 | 6.010 | 6.290 | 1,640 | +0.13(+2.11%) |
Nov 23, 2018 | 5.960 | 6.290 | 5.960 | 6.160 | 11,200 | +0.05(+0.82%) |
Nov 21, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.13(-2.08%) | |
Nov 20, 2018 | 6.210 | 6.395 | 5.849 | 6.240 | 30,412 | -0.01(-0.16%) |
Nov 19, 2018 | 6.238 | 6.260 | 6.017 | 6.250 | 23,328 | +0.05(+0.81%) |
Nov 16, 2018 | 6.300 | 6.440 | 6.200 | 6.200 | 24,300 | -0.12(-1.90%) |
Nov 15, 2018 | 6.220 | 6.320 | 6.080 | 6.320 | 66,172 | +0.01(+0.16%) |
Nov 14, 2018 | 6.420 | 6.420 | 6.220 | 6.310 | 1,096 | +0.00(+0.00%) |
Nov 13, 2018 | 6.500 | 6.500 | 6.260 | 6.310 | 9,136 | -0.13(-2.02%) |
Nov 12, 2018 | 6.510 | 6.543 | 6.430 | 6.440 | 1,020 | -0.25(-3.74%) |
Nov 09, 2018 | 6.500 | 6.690 | 6.300 | 6.690 | 9,700 | +0.19(+2.92%) |
Nov 08, 2018 | 6.380 | 6.700 | 6.380 | 6.500 | 4,698 | -0.18(-2.69%) |
Nov 07, 2018 | 6.460 | 6.680 | 6.460 | 6.680 | 10,600 | -0.04(-0.60%) |
Nov 06, 2018 | 6.350 | 6.770 | 6.300 | 6.720 | 29,041 | +0.35(+5.49%) |
Nov 05, 2018 | 6.480 | 6.610 | 6.350 | 6.370 | 8,911 | -0.25(-3.78%) |
Nov 02, 2018 | 6.460 | 6.960 | 6.460 | 6.620 | 13,100 | +0.01(+0.15%) |
Nov 01, 2018 | 6.260 | 6.700 | 6.260 | 6.610 | 11,242 | +0.06(+0.92%) |
Oct 31, 2018 | 7.050 | 7.050 | 6.500 | 6.550 | 32,460 | -0.40(-5.76%) |
Oct 30, 2018 | 6.350 | 7.060 | 5.850 | 6.950 | 18,248 | +0.65(+10.32%) |
Oct 29, 2018 | 6.450 | 6.769 | 6.300 | 6.300 | 25,200 | -0.30(-4.55%) |
Oct 26, 2018 | 6.460 | 6.650 | 6.450 | 6.600 | 6,000 | +0.03(+0.46%) |
Oct 25, 2018 | 6.770 | 6.920 | 6.543 | 6.570 | 7,285 | -0.08(-1.20%) |
Oct 24, 2018 | 6.700 | 6.960 | 6.350 | 6.650 | 36,329 | -0.06(-0.89%) |
Oct 23, 2018 | 6.910 | 6.960 | 6.620 | 6.710 | 7,917 | -0.12(-1.76%) |
Oct 22, 2018 | 6.870 | 6.934 | 6.720 | 6.830 | 15,186 | -0.09(-1.30%) |
Oct 19, 2018 | 6.900 | 7.040 | 6.780 | 6.920 | 17,700 | +0.02(+0.29%) |
Oct 18, 2018 | 7.040 | 7.070 | 6.900 | 6.900 | 9,190 | -0.08(-1.15%) |
Oct 17, 2018 | 7.000 | 7.070 | 6.960 | 6.980 | 12,488 | -0.04(-0.57%) |
Oct 16, 2018 | 7.070 | 7.080 | 7.020 | 7.020 | 60,577 | +0.10(+1.45%) |
Oct 15, 2018 | 7.500 | 7.564 | 6.920 | 6.920 | 31,095 | -0.58(-7.73%) |
Oct 12, 2018 | 7.310 | 7.500 | 7.300 | 7.500 | 21,200 | +0.20(+2.74%) |
Oct 11, 2018 | 7.410 | 7.460 | 7.250 | 7.300 | 17,647 | -0.19(-2.54%) |
Oct 10, 2018 | 7.620 | 7.700 | 6.600 | 7.490 | 33,221 | -0.08(-1.06%) |
Oct 09, 2018 | 7.380 | 7.800 | 7.380 | 7.570 | 14,515 | +0.20(+2.71%) |
Oct 08, 2018 | 7.460 | 7.730 | 7.200 | 7.370 | 54,176 | -0.39(-5.03%) |
Oct 05, 2018 | 8.380 | 8.400 | 7.760 | 7.760 | 24,800 | -0.54(-6.51%) |
Oct 04, 2018 | 8.500 | 8.650 | 8.300 | 8.300 | 25,608 | -0.13(-1.54%) |
Oct 03, 2018 | 8.610 | 9.210 | 8.410 | 8.430 | 28,652 | -0.27(-3.10%) |
Oct 02, 2018 | 8.410 | 8.900 | 8.410 | 8.700 | 30,278 | +0.20(+2.35%) |
Oct 01, 2018 | 9.590 | 9.590 | 8.270 | 8.500 | 62,930 | -1.07(-11.18%) |
Sep 28, 2018 | 9.580 | 9.600 | 9.110 | 9.570 | 18,100 | +0.45(+4.93%) |
Sep 27, 2018 | 9.760 | 10.06 | 9.120 | 9.120 | 36,321 | -0.65(-6.65%) |
Sep 26, 2018 | 10.23 | 10.25 | 9.770 | 9.770 | 8,479 | -0.34(-3.36%) |
Sep 25, 2018 | 10.38 | 10.49 | 9.770 | 10.11 | 18,584 | -0.14(-1.37%) |
Sep 24, 2018 | 10.44 | 10.74 | 9.990 | 10.25 | 28,958 | -0.87(-7.82%) |
Sep 21, 2018 | 9.910 | 11.12 | 9.670 | 11.12 | 29,500 | +1.27(+12.95%) |
Sep 20, 2018 | 9.690 | 9.960 | 9.690 | 9.845 | 14,686 | +0.16(+1.60%) |
Sep 19, 2018 | 9.900 | 10.15 | 9.690 | 9.690 | 12,261 | -0.30(-3.00%) |
Sep 18, 2018 | 10.27 | 10.27 | 9.679 | 9.990 | 22,185 | -0.28(-2.73%) |
Sep 17, 2018 | 10.00 | 10.27 | 9.710 | 10.27 | 30,995 | +0.57(+5.88%) |
Sep 14, 2018 | 9.920 | 10.00 | 9.650 | 9.700 | 17,400 | -0.22(-2.22%) |
Sep 13, 2018 | 10.26 | 10.29 | 9.640 | 9.920 | 48,360 | -0.42(-4.06%) |
Sep 12, 2018 | 10.08 | 10.47 | 9.710 | 10.34 | 18,621 | +0.33(+3.30%) |
Sep 11, 2018 | 9.560 | 10.38 | 9.400 | 10.01 | 29,081 | +0.15(+1.52%) |
Sep 10, 2018 | 10.65 | 10.79 | 9.860 | 9.860 | 39,040 | -0.91(-8.45%) |
Sep 07, 2018 | 11.12 | 11.25 | 10.77 | 10.77 | 24,600 | -0.43(-3.84%) |
Sep 06, 2018 | 11.49 | 11.49 | 11.11 | 11.20 | 25,428 | -0.23(-2.01%) |
Sep 05, 2018 | 10.85 | 11.48 | 10.85 | 11.43 | 40,352 | +0.66(+6.13%) |
Sep 04, 2018 | 10.50 | 11.11 | 10.50 | 10.77 | 45,458 | +0.27(+2.57%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | -0.33(-3.05%) | |
Aug 30, 2018 | 10.45 | 11.20 | 10.45 | 10.83 | 29,742 | +0.33(+3.14%) |
Aug 29, 2018 | 10.75 | 10.98 | 10.05 | 10.50 | 62,486 | +0.27(+2.59%) |
Aug 28, 2018 | 10.16 | 10.47 | 9.649 | 10.23 | 26,359 | +0.07(+0.74%) |
Aug 27, 2018 | 10.00 | 10.30 | 9.500 | 10.16 | 36,940 | +0.01(+0.10%) |
Aug 24, 2018 | 9.985 | 10.45 | 9.885 | 10.15 | 18,600 | +0.13(+1.30%) |
Aug 23, 2018 | 10.12 | 10.22 | 9.891 | 10.02 | 10,962 | -0.03(-0.30%) |
Aug 22, 2018 | 9.785 | 10.10 | 9.785 | 10.05 | 9,516 | +0.30(+3.08%) |
Aug 21, 2018 | 9.610 | 10.02 | 9.545 | 9.750 | 23,182 | +0.12(+1.30%) |
Aug 20, 2018 | 10.34 | 10.39 | 9.345 | 9.625 | 32,244 | -0.70(-6.76%) |
Aug 17, 2018 | 10.21 | 10.47 | 9.975 | 10.32 | 24,000 | +0.07(+0.71%) |
Aug 16, 2018 | 10.21 | 10.25 | 9.821 | 10.25 | 11,998 | +0.13(+1.28%) |
Aug 15, 2018 | 9.865 | 10.15 | 9.750 | 10.12 | 16,010 | +0.24(+2.48%) |
Aug 14, 2018 | 10.21 | 10.24 | 9.678 | 9.875 | 32,512 | -0.40(-3.94%) |
Aug 13, 2018 | 10.23 | 10.43 | 9.900 | 10.28 | 25,690 | +0.34(+3.47%) |
Aug 10, 2018 | 10.87 | 10.87 | 9.600 | 9.935 | 54,000 | -0.85(-7.88%) |
Aug 09, 2018 | 10.95 | 11.00 | 10.25 | 10.79 | 21,566 | +0.04(+0.33%) |
Aug 08, 2018 | 10.54 | 10.78 | 10.38 | 10.75 | 16,480 | +0.38(+3.61%) |
Aug 07, 2018 | 10.40 | 10.90 | 10.38 | 10.38 | 41,710 | -0.12(-1.19%) |
Aug 06, 2018 | 10.23 | 10.97 | 10.23 | 10.50 | 73,180 | +0.19(+1.84%) |
Aug 03, 2018 | 10.19 | 10.68 | 10.07 | 10.31 | 97,800 | +0.12(+1.18%) |
Aug 02, 2018 | 10.25 | 10.25 | 10.04 | 10.19 | 38,488 | -0.03(-0.29%) |
Aug 01, 2018 | 9.950 | 10.30 | 9.950 | 10.22 | 43,876 | +0.48(+4.93%) |
Jul 31, 2018 | 10.30 | 10.30 | 9.740 | 9.740 | 28,086 | -0.54(-5.25%) |
Jul 30, 2018 | 9.920 | 10.37 | 9.590 | 10.28 | 92,960 | +0.43(+4.37%) |
Jul 27, 2018 | 9.955 | 9.973 | 9.150 | 9.850 | 65,600 | -0.10(-1.01%) |
Jul 26, 2018 | 10.00 | 10.00 | 9.585 | 9.950 | 21,230 | -0.19(-1.83%) |
Jul 25, 2018 | 8.750 | 10.13 | 8.675 | 10.13 | 205,054 | +1.59(+18.64%) |
Jul 24, 2018 | 8.480 | 8.682 | 8.475 | 8.543 | 8,632 | +0.09(+1.03%) |
Jul 23, 2018 | 8.620 | 8.666 | 8.380 | 8.455 | 8,406 | -0.13(-1.57%) |
Jul 20, 2018 | 8.345 | 8.655 | 8.310 | 8.590 | 17,392 | +0.34(+4.12%) |
Jul 19, 2018 | 8.670 | 8.670 | 8.250 | 8.250 | 6,920 | -0.40(-4.62%) |
Jul 18, 2018 | 8.355 | 8.650 | 8.275 | 8.650 | 13,244 | +0.38(+4.59%) |
Jul 17, 2018 | 8.750 | 8.750 | 8.270 | 8.270 | 6,048 | -0.46(-5.26%) |
Jul 16, 2018 | 8.515 | 8.729 | 8.280 | 8.729 | 17,216 | +0.28(+3.31%) |
Jul 13, 2018 | 8.225 | 8.600 | 8.030 | 8.450 | 23,042 | +0.10(+1.20%) |
Jul 12, 2018 | 8.492 | 8.595 | 8.145 | 8.350 | 21,936 | -0.23(-2.68%) |
Jul 11, 2018 | 8.523 | 8.625 | 8.477 | 8.580 | 26,010 | +0.12(+1.42%) |
Jul 10, 2018 | 8.750 | 8.750 | 8.372 | 8.460 | 27,466 | -0.27(-3.09%) |
Jul 09, 2018 | 8.750 | 8.750 | 8.085 | 8.730 | 41,278 | +0.00(+0.00%) |
Jul 06, 2018 | 8.570 | 8.750 | 8.570 | 8.730 | 28,246 | +0.23(+2.71%) |
Jul 05, 2018 | 8.025 | 8.688 | 8.018 | 8.500 | 58,654 | +0.45(+5.59%) |
Jul 03, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.26(+3.34%) | |
Jul 02, 2018 | 7.675 | 7.955 | 7.675 | 7.790 | 33,106 | -0.26(-3.23%) |
Jun 29, 2018 | 8.050 | 8.050 | 26,668 | +0.29(+3.74%) | ||
Jun 28, 2018 | 7.945 | 7.975 | 7.760 | 7.760 | 4,600 | -0.21(-2.70%) |
Jun 27, 2018 | 7.894 | 7.975 | 7.840 | 7.975 | 40,200 | +0.14(+1.85%) |
Jun 26, 2018 | 7.960 | 8.000 | 7.830 | 7.830 | 35,130 | -0.21(-2.67%) |
Jun 25, 2018 | 7.780 | 8.045 | 7.769 | 8.045 | 30,030 | +0.33(+4.21%) |
Jun 22, 2018 | 8.050 | 8.050 | 7.720 | 7.720 | 8,754 | -0.30(-3.74%) |
Jun 21, 2018 | 7.944 | 8.020 | 7.905 | 8.020 | 15,970 | +0.07(+0.94%) |
Jun 20, 2018 | 7.805 | 8.003 | 7.786 | 7.945 | 29,282 | +0.11(+1.34%) |
Jun 19, 2018 | 7.880 | 7.994 | 7.690 | 7.840 | 27,734 | -0.17(-2.16%) |
Jun 18, 2018 | 7.780 | 8.050 | 7.779 | 8.013 | 41,278 | +0.23(+3.00%) |
Jun 15, 2018 | 7.920 | 8.040 | 7.780 | 7.780 | 23,746 | -0.21(-2.69%) |
Jun 14, 2018 | 7.960 | 8.045 | 7.875 | 7.995 | 20,282 | +0.15(+1.91%) |
Jun 13, 2018 | 7.895 | 8.099 | 7.799 | 7.845 | 27,024 | +0.01(+0.13%) |
Jun 12, 2018 | 8.045 | 8.045 | 7.725 | 7.835 | 23,610 | -0.15(-1.88%) |
Jun 11, 2018 | 7.780 | 7.995 | 7.760 | 7.985 | 54,904 | +0.21(+2.63%) |
Jun 08, 2018 | 7.925 | 8.025 | 7.778 | 7.780 | 15,256 | -0.28(-3.47%) |
Jun 07, 2018 | 7.900 | 8.060 | 7.787 | 8.060 | 27,770 | +0.16(+2.03%) |
Jun 06, 2018 | 7.750 | 7.900 | 44,392 | -0.11(-1.37%) | ||
Jun 05, 2018 | 7.865 | 8.050 | 7.790 | 8.010 | 37,580 | +0.19(+2.50%) |
Jun 04, 2018 | 7.975 | 7.990 | 7.613 | 7.815 | 49,114 | -0.21(-2.62%) |