Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.870 | 10.10 | 9.590 | 9.670 | 476,400 | -0.40(-3.97%) |
May 30, 2019 | 10.24 | 10.40 | 9.980 | 10.07 | 494,701 | -0.18(-1.76%) |
May 29, 2019 | 9.810 | 10.30 | 9.743 | 10.25 | 867,303 | +0.19(+1.89%) |
May 28, 2019 | 9.690 | 10.38 | 9.537 | 10.06 | 1,542,060 | +0.66(+7.02%) |
May 24, 2019 | 9.020 | 9.520 | 9.020 | 9.400 | 341,400 | +0.43(+4.79%) |
May 23, 2019 | 9.350 | 9.370 | 8.890 | 8.970 | 243,064 | -0.52(-5.48%) |
May 22, 2019 | 9.570 | 9.661 | 9.290 | 9.490 | 266,656 | -0.09(-0.94%) |
May 21, 2019 | 9.380 | 9.610 | 9.340 | 9.580 | 328,968 | +0.40(+4.36%) |
May 20, 2019 | 9.100 | 9.400 | 9.000 | 9.180 | 378,296 | +0.04(+0.44%) |
May 17, 2019 | 9.190 | 9.320 | 9.050 | 9.140 | 364,500 | -0.17(-1.83%) |
May 16, 2019 | 9.260 | 9.540 | 9.110 | 9.310 | 892,200 | +0.05(+0.54%) |
May 15, 2019 | 8.450 | 9.530 | 8.410 | 9.260 | 684,751 | +0.71(+8.30%) |
May 14, 2019 | 8.450 | 8.610 | 8.335 | 8.550 | 236,895 | +0.17(+2.03%) |
May 13, 2019 | 8.580 | 8.730 | 8.200 | 8.380 | 361,174 | -0.45(-5.10%) |
May 10, 2019 | 8.830 | 8.875 | 8.580 | 8.830 | 147,800 | -0.06(-0.67%) |
May 09, 2019 | 8.510 | 8.960 | 8.510 | 8.890 | 218,841 | +0.27(+3.13%) |
May 08, 2019 | 8.930 | 8.930 | 8.480 | 8.620 | 267,661 | -0.28(-3.15%) |
May 07, 2019 | 9.180 | 9.315 | 8.850 | 8.900 | 222,822 | -0.39(-4.20%) |
May 06, 2019 | 9.010 | 9.320 | 8.920 | 9.290 | 139,669 | +0.04(+0.43%) |
May 03, 2019 | 9.010 | 9.360 | 8.940 | 9.250 | 348,500 | +0.28(+3.12%) |
May 02, 2019 | 8.310 | 8.980 | 8.300 | 8.970 | 794,157 | +0.97(+12.13%) |
May 01, 2019 | 8.400 | 8.570 | 7.970 | 8.000 | 246,458 | -0.38(-4.53%) |
Apr 30, 2019 | 8.480 | 8.480 | 7.985 | 8.380 | 802,778 | -0.09(-1.06%) |
Apr 29, 2019 | 8.180 | 8.611 | 8.160 | 8.470 | 423,428 | +0.31(+3.80%) |
Apr 26, 2019 | 8.230 | 8.415 | 8.130 | 8.160 | 139,000 | -0.11(-1.33%) |
Apr 25, 2019 | 8.430 | 8.530 | 7.980 | 8.270 | 670,780 | +0.36(+4.55%) |
Apr 24, 2019 | 8.110 | 8.170 | 7.900 | 7.910 | 197,439 | -0.21(-2.59%) |
Apr 23, 2019 | 8.180 | 8.269 | 8.000 | 8.120 | 184,686 | -0.01(-0.12%) |
Apr 22, 2019 | 8.160 | 8.275 | 7.950 | 8.130 | 315,877 | -0.07(-0.85%) |
Apr 18, 2019 | 8.310 | 8.670 | 8.060 | 8.200 | 311,400 | -0.16(-1.91%) |
Apr 17, 2019 | 8.920 | 8.964 | 8.000 | 8.360 | 729,656 | -0.53(-5.96%) |
Apr 16, 2019 | 8.990 | 9.040 | 8.810 | 8.890 | 168,859 | -0.09(-1.00%) |
Apr 15, 2019 | 9.000 | 9.010 | 8.770 | 8.980 | 158,614 | +0.01(+0.11%) |
Apr 12, 2019 | 9.000 | 9.130 | 8.745 | 8.970 | 219,600 | +0.03(+0.34%) |
Apr 11, 2019 | 8.950 | 9.095 | 8.800 | 8.940 | 142,697 | +0.00(+0.00%) |
Apr 10, 2019 | 9.000 | 9.050 | 8.900 | 8.940 | 119,654 | -0.04(-0.45%) |
Apr 09, 2019 | 8.980 | 9.260 | 8.870 | 8.980 | 281,334 | +0.00(+0.00%) |
Apr 08, 2019 | 8.900 | 9.030 | 8.740 | 8.980 | 138,036 | +0.03(+0.34%) |
Apr 05, 2019 | 8.880 | 9.010 | 8.760 | 8.950 | 110,400 | +0.12(+1.36%) |
Apr 04, 2019 | 8.970 | 8.970 | 8.630 | 8.830 | 214,870 | -0.16(-1.78%) |
Apr 03, 2019 | 9.390 | 9.440 | 8.840 | 8.990 | 231,772 | -0.29(-3.12%) |
Apr 02, 2019 | 9.150 | 9.360 | 8.930 | 9.280 | 503,820 | +0.18(+1.98%) |
Apr 01, 2019 | 8.940 | 9.400 | 8.820 | 9.100 | 351,261 | +0.09(+1.00%) |
Mar 29, 2019 | 9.050 | 9.155 | 8.970 | 9.010 | 238,800 | +0.05(+0.56%) |
Mar 28, 2019 | 8.830 | 8.990 | 8.710 | 8.960 | 144,653 | +0.18(+2.05%) |
Mar 27, 2019 | 8.840 | 8.900 | 8.550 | 8.780 | 216,281 | -0.10(-1.13%) |
Mar 26, 2019 | 8.760 | 8.950 | 8.620 | 8.880 | 168,645 | +0.21(+2.42%) |
Mar 25, 2019 | 8.550 | 8.860 | 8.500 | 8.670 | 320,084 | +0.12(+1.40%) |
Mar 22, 2019 | 9.090 | 9.185 | 8.500 | 8.550 | 233,600 | -0.61(-6.66%) |
Mar 21, 2019 | 8.830 | 9.250 | 8.793 | 9.160 | 149,243 | +0.28(+3.15%) |
Mar 20, 2019 | 9.150 | 9.200 | 8.830 | 8.880 | 376,156 | -0.32(-3.48%) |
Mar 19, 2019 | 9.450 | 9.545 | 9.170 | 9.200 | 362,322 | -0.22(-2.34%) |
Mar 18, 2019 | 9.580 | 9.720 | 9.290 | 9.420 | 295,477 | -0.14(-1.46%) |
Mar 15, 2019 | 9.600 | 9.720 | 9.410 | 9.560 | 99,500 | -0.01(-0.10%) |
Mar 14, 2019 | 9.500 | 9.660 | 9.490 | 9.570 | 116,878 | +0.08(+0.84%) |
Mar 13, 2019 | 9.530 | 9.720 | 9.200 | 9.490 | 259,675 | +0.01(+0.11%) |
Mar 12, 2019 | 9.100 | 9.670 | 8.870 | 9.480 | 188,007 | +0.51(+5.69%) |
Mar 11, 2019 | 9.020 | 9.150 | 8.890 | 8.970 | 156,118 | -0.06(-0.66%) |
Mar 08, 2019 | 9.150 | 9.225 | 8.960 | 9.030 | 169,900 | -0.16(-1.74%) |
Mar 07, 2019 | 9.190 | 9.685 | 8.970 | 9.190 | 477,263 | -0.16(-1.71%) |
Mar 06, 2019 | 10.15 | 10.16 | 9.330 | 9.350 | 1,089,376 | -0.77(-7.61%) |
Mar 05, 2019 | 10.45 | 10.51 | 9.870 | 10.12 | 624,197 | -0.38(-3.62%) |
Mar 04, 2019 | 10.99 | 11.15 | 10.46 | 10.50 | 520,738 | -0.43(-3.93%) |
Mar 01, 2019 | 10.55 | 11.04 | 10.51 | 10.93 | 528,400 | +0.36(+3.41%) |
Feb 28, 2019 | 11.03 | 11.07 | 10.56 | 10.57 | 327,070 | -0.50(-4.52%) |
Feb 27, 2019 | 10.44 | 11.07 | 10.29 | 11.07 | 605,650 | +0.61(+5.83%) |
Feb 26, 2019 | 10.14 | 10.53 | 10.14 | 10.46 | 177,680 | +0.26(+2.55%) |
Feb 25, 2019 | 10.24 | 10.42 | 10.07 | 10.20 | 295,819 | -0.12(-1.16%) |
Feb 22, 2019 | 10.24 | 10.59 | 10.13 | 10.32 | 455,200 | +0.13(+1.28%) |
Feb 21, 2019 | 9.830 | 10.30 | 9.680 | 10.19 | 385,603 | +0.35(+3.56%) |
Feb 20, 2019 | 9.850 | 9.920 | 9.550 | 9.840 | 304,719 | +0.01(+0.10%) |
Feb 19, 2019 | 9.700 | 10.04 | 9.470 | 9.830 | 455,541 | +0.11(+1.13%) |
Feb 15, 2019 | 10.04 | 10.36 | 9.640 | 9.720 | 774,800 | -0.31(-3.09%) |
Feb 14, 2019 | 9.310 | 10.09 | 9.300 | 10.03 | 554,649 | +0.63(+6.70%) |
Feb 13, 2019 | 9.450 | 9.560 | 9.255 | 9.400 | 238,594 | -0.01(-0.11%) |
Feb 12, 2019 | 9.600 | 9.601 | 9.280 | 9.410 | 184,210 | -0.08(-0.84%) |
Feb 11, 2019 | 9.380 | 9.680 | 9.220 | 9.490 | 285,814 | +0.15(+1.61%) |
Feb 08, 2019 | 9.230 | 9.450 | 9.110 | 9.340 | 271,300 | +0.12(+1.30%) |
Feb 07, 2019 | 9.070 | 9.240 | 8.791 | 9.220 | 1,050,868 | +0.07(+0.77%) |
Feb 06, 2019 | 9.510 | 9.640 | 9.110 | 9.150 | 659,533 | -0.37(-3.89%) |
Feb 05, 2019 | 9.750 | 9.990 | 9.430 | 9.520 | 445,920 | -0.23(-2.36%) |
Feb 04, 2019 | 9.540 | 9.940 | 9.510 | 9.750 | 1,037,800 | +0.25(+2.63%) |
Feb 01, 2019 | 8.990 | 9.630 | 8.640 | 9.500 | 1,011,700 | +0.54(+6.03%) |
Jan 31, 2019 | 8.250 | 9.050 | 7.740 | 8.960 | 760,726 | +0.97(+12.14%) |
Jan 30, 2019 | 8.340 | 8.350 | 7.870 | 7.990 | 264,470 | -0.21(-2.56%) |
Jan 29, 2019 | 8.160 | 8.300 | 8.090 | 8.200 | 263,499 | +0.03(+0.37%) |
Jan 28, 2019 | 8.100 | 8.210 | 7.780 | 8.170 | 387,776 | -0.07(-0.85%) |
Jan 25, 2019 | 7.910 | 8.305 | 7.808 | 8.240 | 399,500 | +0.41(+5.24%) |
Jan 24, 2019 | 7.590 | 7.950 | 7.590 | 7.830 | 256,960 | +0.24(+3.16%) |
Jan 23, 2019 | 7.450 | 7.680 | 7.450 | 7.590 | 162,736 | +0.18(+2.43%) |
Jan 22, 2019 | 7.360 | 7.560 | 7.180 | 7.410 | 142,187 | -0.01(-0.13%) |
Jan 18, 2019 | 7.380 | 7.500 | 7.110 | 7.420 | 319,400 | +0.07(+0.95%) |
Jan 17, 2019 | 7.530 | 7.610 | 7.290 | 7.350 | 102,931 | -0.18(-2.39%) |
Jan 16, 2019 | 7.350 | 7.700 | 7.330 | 7.530 | 139,764 | +0.11(+1.48%) |
Jan 15, 2019 | 7.230 | 7.500 | 7.230 | 7.420 | 187,043 | +0.21(+2.91%) |
Jan 14, 2019 | 7.180 | 7.315 | 7.090 | 7.210 | 130,279 | +0.00(+0.00%) |
Jan 11, 2019 | 6.760 | 7.230 | 6.710 | 7.210 | 402,000 | +0.40(+5.87%) |
Jan 10, 2019 | 6.710 | 6.810 | 6.640 | 6.810 | 223,965 | +0.02(+0.29%) |
Jan 09, 2019 | 6.870 | 6.970 | 6.650 | 6.790 | 341,566 | -0.04(-0.59%) |
Jan 08, 2019 | 6.660 | 6.855 | 6.590 | 6.830 | 373,797 | +0.26(+3.96%) |
Jan 07, 2019 | 6.340 | 6.640 | 6.060 | 6.570 | 437,004 | +0.27(+4.29%) |
Jan 04, 2019 | 6.090 | 6.360 | 5.950 | 6.300 | 329,800 | +0.30(+5.00%) |
Jan 03, 2019 | 6.240 | 6.280 | 5.970 | 6.000 | 148,670 | -0.25(-4.00%) |
Jan 02, 2019 | 6.000 | 6.480 | 5.970 | 6.250 | 225,040 | +0.13(+2.12%) |
Dec 31, 2018 | 6.080 | 6.180 | 6.000 | 6.120 | 326,700 | +0.10(+1.66%) |
Dec 28, 2018 | 6.330 | 6.330 | 5.870 | 6.020 | 325,100 | -0.31(-4.90%) |
Dec 27, 2018 | 5.970 | 6.390 | 5.900 | 6.330 | 329,505 | +0.31(+5.15%) |
Dec 26, 2018 | 5.860 | 6.060 | 5.730 | 6.020 | 272,244 | +0.17(+2.91%) |
Dec 24, 2018 | 5.910 | 5.970 | 5.750 | 5.850 | 216,200 | -0.17(-2.82%) |
Dec 21, 2018 | 6.100 | 6.210 | 5.990 | 6.020 | 375,600 | -0.13(-2.11%) |
Dec 20, 2018 | 6.630 | 6.640 | 5.840 | 6.150 | 713,881 | -0.55(-8.21%) |
Dec 19, 2018 | 7.000 | 7.110 | 6.670 | 6.700 | 327,108 | -0.31(-4.42%) |
Dec 18, 2018 | 7.240 | 7.352 | 6.750 | 7.010 | 608,001 | -0.13(-1.82%) |
Dec 17, 2018 | 7.150 | 7.410 | 6.900 | 7.140 | 421,724 | -0.06(-0.83%) |
Dec 14, 2018 | 7.260 | 7.600 | 7.010 | 7.200 | 381,500 | -0.25(-3.36%) |
Dec 13, 2018 | 7.030 | 7.567 | 6.860 | 7.450 | 595,187 | +0.54(+7.81%) |
Dec 12, 2018 | 6.900 | 7.238 | 6.850 | 6.910 | 367,031 | +0.09(+1.32%) |
Dec 11, 2018 | 6.720 | 6.870 | 6.540 | 6.820 | 440,810 | +0.28(+4.28%) |
Dec 10, 2018 | 6.680 | 6.920 | 6.520 | 6.540 | 526,627 | -0.10(-1.51%) |
Dec 07, 2018 | 6.650 | 6.990 | 6.550 | 6.640 | 1,722,000 | -0.33(-4.73%) |
Dec 06, 2018 | 6.760 | 7.010 | 6.680 | 6.970 | 164,611 | +0.06(+0.87%) |
Dec 04, 2018 | 7.540 | 7.590 | 6.850 | 6.910 | 325,300 | -0.71(-9.32%) |
Dec 03, 2018 | 8.090 | 8.100 | 7.360 | 7.620 | 547,527 | -0.27(-3.42%) |
Nov 30, 2018 | 7.550 | 7.980 | 7.410 | 7.890 | 359,900 | +0.41(+5.48%) |
Nov 29, 2018 | 7.000 | 7.590 | 6.942 | 7.480 | 543,510 | +0.50(+7.16%) |
Nov 28, 2018 | 6.360 | 7.060 | 6.359 | 6.980 | 223,540 | +0.65(+10.27%) |
Nov 27, 2018 | 6.500 | 6.700 | 6.310 | 6.330 | 102,165 | -0.20(-3.06%) |
Nov 26, 2018 | 6.800 | 6.953 | 6.420 | 6.530 | 103,674 | -0.22(-3.26%) |
Nov 23, 2018 | 6.400 | 6.900 | 6.400 | 6.750 | 87,900 | +0.32(+4.98%) |
Nov 21, 2018 | 6.430 | 6.430 | 6.430 | 0 | +0.01(+0.16%) | |
Nov 20, 2018 | 6.850 | 7.040 | 6.370 | 6.420 | 236,679 | -0.58(-8.29%) |
Nov 19, 2018 | 6.930 | 7.080 | 6.570 | 7.000 | 442,243 | +0.12(+1.74%) |
Nov 16, 2018 | 6.410 | 6.920 | 6.250 | 6.880 | 172,200 | +0.49(+7.67%) |
Nov 15, 2018 | 5.840 | 6.500 | 5.800 | 6.390 | 206,287 | +0.49(+8.31%) |
Nov 14, 2018 | 6.240 | 6.290 | 5.870 | 5.900 | 196,051 | -0.30(-4.84%) |
Nov 13, 2018 | 6.180 | 6.400 | 6.010 | 6.200 | 144,356 | +0.09(+1.47%) |
Nov 12, 2018 | 6.470 | 6.543 | 6.090 | 6.110 | 171,401 | -0.39(-6.00%) |
Nov 09, 2018 | 6.550 | 6.660 | 6.420 | 6.500 | 78,800 | -0.17(-2.55%) |
Nov 08, 2018 | 6.760 | 7.080 | 6.490 | 6.670 | 247,742 | -0.09(-1.33%) |
Nov 07, 2018 | 6.490 | 6.990 | 6.420 | 6.760 | 190,700 | +0.34(+5.30%) |
Nov 06, 2018 | 6.300 | 6.510 | 6.280 | 6.420 | 150,593 | +0.08(+1.18%) |
Nov 05, 2018 | 5.990 | 6.610 | 5.800 | 6.345 | 290,649 | -0.16(-2.38%) |
Nov 02, 2018 | 6.410 | 6.770 | 6.250 | 6.500 | 224,900 | +0.12(+1.88%) |
Nov 01, 2018 | 6.470 | 6.600 | 6.080 | 6.380 | 350,385 | -0.03(-0.47%) |
Oct 31, 2018 | 6.110 | 6.520 | 6.010 | 6.410 | 165,563 | +0.40(+6.66%) |
Oct 30, 2018 | 5.920 | 6.020 | 5.520 | 6.010 | 195,596 | +0.20(+3.44%) |
Oct 29, 2018 | 6.130 | 6.220 | 5.697 | 5.810 | 143,922 | -0.21(-3.49%) |
Oct 26, 2018 | 6.010 | 6.640 | 5.920 | 6.020 | 177,500 | -0.12(-1.95%) |
Oct 25, 2018 | 6.080 | 6.213 | 5.930 | 6.140 | 191,829 | +0.17(+2.85%) |
Oct 24, 2018 | 6.330 | 6.736 | 5.940 | 5.970 | 166,270 | -0.34(-5.39%) |
Oct 23, 2018 | 6.190 | 6.340 | 6.046 | 6.310 | 217,462 | -0.01(-0.16%) |
Oct 22, 2018 | 6.460 | 6.460 | 6.120 | 6.320 | 163,362 | -0.16(-2.47%) |
Oct 19, 2018 | 6.860 | 6.910 | 6.310 | 6.480 | 240,500 | -0.37(-5.40%) |
Oct 18, 2018 | 6.850 | 6.900 | 6.600 | 6.850 | 98,462 | +0.01(+0.15%) |
Oct 17, 2018 | 6.900 | 6.900 | 6.730 | 6.840 | 107,942 | -0.09(-1.30%) |
Oct 16, 2018 | 6.430 | 6.955 | 6.370 | 6.930 | 196,346 | +0.54(+8.45%) |
Oct 15, 2018 | 6.680 | 6.680 | 6.275 | 6.390 | 194,268 | -0.35(-5.19%) |
Oct 12, 2018 | 6.050 | 6.800 | 6.050 | 6.740 | 500,000 | +0.84(+14.24%) |
Oct 11, 2018 | 6.080 | 6.420 | 5.740 | 5.900 | 440,948 | -0.18(-2.96%) |
Oct 10, 2018 | 6.350 | 6.380 | 5.950 | 6.080 | 490,748 | -0.25(-3.95%) |
Oct 09, 2018 | 6.380 | 6.510 | 6.320 | 6.330 | 151,017 | -0.08(-1.25%) |
Oct 08, 2018 | 6.500 | 6.520 | 6.290 | 6.410 | 281,520 | -0.11(-1.69%) |
Oct 05, 2018 | 6.350 | 6.550 | 6.350 | 6.520 | 201,600 | +0.14(+2.19%) |
Oct 04, 2018 | 6.840 | 6.870 | 6.290 | 6.380 | 540,967 | -0.43(-6.31%) |
Oct 03, 2018 | 6.850 | 6.990 | 6.680 | 6.810 | 236,371 | -0.04(-0.58%) |
Oct 02, 2018 | 7.250 | 7.295 | 6.750 | 6.850 | 262,999 | -0.37(-5.12%) |
Oct 01, 2018 | 7.540 | 7.540 | 7.120 | 7.220 | 202,032 | -0.33(-4.37%) |
Sep 28, 2018 | 7.410 | 7.750 | 7.230 | 7.550 | 278,800 | +0.05(+0.67%) |
Sep 27, 2018 | 7.100 | 7.575 | 7.070 | 7.500 | 396,519 | +0.43(+6.08%) |
Sep 26, 2018 | 7.240 | 7.470 | 7.050 | 7.070 | 194,255 | -0.16(-2.21%) |
Sep 25, 2018 | 7.250 | 7.610 | 7.130 | 7.230 | 539,262 | +0.39(+5.70%) |
Sep 24, 2018 | 6.650 | 6.980 | 6.530 | 6.840 | 188,081 | +0.18(+2.70%) |
Sep 21, 2018 | 6.760 | 6.850 | 6.570 | 6.660 | 224,500 | -0.08(-1.19%) |
Sep 20, 2018 | 6.610 | 6.790 | 6.490 | 6.740 | 354,651 | +0.17(+2.59%) |
Sep 19, 2018 | 6.800 | 7.130 | 6.540 | 6.570 | 525,196 | -0.20(-2.95%) |
Sep 18, 2018 | 7.020 | 7.070 | 6.720 | 6.770 | 364,266 | -0.22(-3.15%) |
Sep 17, 2018 | 7.140 | 7.200 | 6.940 | 6.990 | 114,307 | -0.16(-2.24%) |
Sep 14, 2018 | 6.880 | 7.150 | 6.870 | 7.150 | 295,200 | +0.27(+3.92%) |
Sep 13, 2018 | 7.120 | 7.274 | 6.870 | 6.880 | 249,134 | -0.21(-2.96%) |
Sep 12, 2018 | 7.110 | 7.150 | 7.040 | 7.090 | 197,400 | -0.04(-0.56%) |
Sep 11, 2018 | 7.120 | 7.339 | 7.045 | 7.130 | 165,593 | -0.01(-0.14%) |
Sep 10, 2018 | 7.130 | 7.310 | 7.070 | 7.140 | 292,463 | +0.04(+0.56%) |
Sep 07, 2018 | 7.200 | 7.300 | 7.060 | 7.100 | 307,100 | -0.10(-1.39%) |
Sep 06, 2018 | 7.490 | 7.540 | 7.110 | 7.200 | 270,588 | -0.31(-4.13%) |
Sep 05, 2018 | 7.610 | 7.610 | 7.410 | 7.510 | 209,545 | -0.10(-1.31%) |
Sep 04, 2018 | 7.660 | 7.720 | 7.530 | 7.610 | 119,089 | -0.04(-0.52%) |
Aug 31, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.13(+1.73%) | |
Aug 30, 2018 | 7.800 | 7.850 | 7.500 | 7.520 | 179,436 | -0.33(-4.20%) |
Aug 29, 2018 | 7.720 | 7.920 | 7.680 | 7.850 | 197,901 | +0.13(+1.68%) |
Aug 28, 2018 | 7.910 | 7.950 | 7.540 | 7.720 | 185,836 | -0.15(-1.91%) |
Aug 27, 2018 | 7.730 | 7.890 | 7.640 | 7.870 | 239,227 | +0.18(+2.34%) |
Aug 24, 2018 | 7.590 | 7.740 | 7.560 | 7.690 | 128,000 | +0.13(+1.72%) |
Aug 23, 2018 | 7.540 | 7.650 | 7.450 | 7.560 | 109,228 | +0.02(+0.27%) |
Aug 22, 2018 | 7.460 | 7.670 | 7.230 | 7.540 | 146,529 | +0.06(+0.80%) |
Aug 21, 2018 | 7.260 | 7.700 | 7.260 | 7.480 | 203,882 | +0.22(+3.03%) |
Aug 20, 2018 | 7.200 | 7.310 | 7.090 | 7.260 | 132,800 | +0.09(+1.26%) |
Aug 17, 2018 | 7.310 | 7.380 | 7.120 | 7.170 | 146,800 | -0.16(-2.18%) |
Aug 16, 2018 | 7.270 | 7.460 | 7.125 | 7.330 | 201,304 | +0.12(+1.66%) |
Aug 15, 2018 | 7.320 | 7.370 | 6.990 | 7.210 | 393,654 | -0.17(-2.30%) |
Aug 14, 2018 | 7.310 | 7.400 | 7.083 | 7.380 | 245,443 | +0.09(+1.23%) |
Aug 13, 2018 | 7.550 | 7.560 | 6.990 | 7.290 | 661,221 | -0.42(-5.45%) |
Aug 10, 2018 | 7.650 | 7.850 | 7.440 | 7.710 | 294,400 | +0.03(+0.39%) |
Aug 09, 2018 | 7.510 | 7.780 | 7.430 | 7.680 | 203,717 | +0.22(+2.95%) |
Aug 08, 2018 | 7.460 | 7.570 | 7.200 | 7.460 | 173,026 | -0.05(-0.67%) |
Aug 07, 2018 | 7.320 | 7.710 | 7.170 | 7.510 | 398,350 | -0.15(-1.96%) |
Aug 06, 2018 | 7.620 | 7.770 | 7.560 | 7.660 | 102,413 | +0.06(+0.79%) |
Aug 03, 2018 | 7.520 | 7.620 | 7.450 | 7.600 | 153,300 | +0.06(+0.80%) |
Aug 02, 2018 | 7.410 | 7.630 | 7.410 | 7.540 | 119,959 | +0.02(+0.27%) |
Aug 01, 2018 | 7.550 | 7.650 | 7.480 | 7.520 | 165,850 | -0.03(-0.40%) |
Jul 31, 2018 | 7.520 | 7.650 | 7.410 | 7.550 | 184,035 | +0.05(+0.67%) |
Jul 30, 2018 | 7.810 | 7.810 | 7.050 | 7.500 | 505,333 | -0.31(-3.97%) |
Jul 27, 2018 | 7.890 | 7.890 | 7.730 | 7.810 | 405,700 | -0.01(-0.13%) |
Jul 26, 2018 | 7.810 | 7.860 | 7.710 | 7.820 | 244,923 | +0.10(+1.30%) |
Jul 25, 2018 | 7.530 | 7.800 | 7.510 | 7.720 | 267,363 | +0.14(+1.85%) |
Jul 24, 2018 | 7.760 | 7.790 | 7.500 | 7.580 | 234,709 | -0.11(-1.43%) |
Jul 23, 2018 | 7.780 | 7.906 | 7.520 | 7.690 | 252,370 | -0.02(-0.26%) |
Jul 20, 2018 | 8.440 | 7.580 | 7.710 | 230,299 | -0.02(-0.26%) | |
Jul 19, 2018 | 7.755 | 7.510 | 7.730 | 544,155 | -0.05(-0.64%) | |
Jul 18, 2018 | 7.720 | 7.880 | 7.610 | 7.780 | 342,352 | +0.09(+1.17%) |
Jul 17, 2018 | 7.660 | 7.780 | 7.530 | 7.690 | 348,494 | +0.11(+1.45%) |
Jul 16, 2018 | 8.000 | 8.068 | 7.560 | 7.580 | 455,587 | -0.38(-4.77%) |
Jul 13, 2018 | 8.010 | 8.080 | 7.750 | 7.960 | 248,799 | -0.05(-0.62%) |
Jul 12, 2018 | 8.140 | 8.140 | 7.940 | 8.010 | 285,168 | +0.01(+0.12%) |
Jul 11, 2018 | 8.060 | 8.220 | 7.761 | 8.000 | 465,166 | -0.19(-2.32%) |
Jul 10, 2018 | 8.300 | 8.300 | 7.981 | 8.190 | 276,398 | -0.12(-1.44%) |
Jul 09, 2018 | 8.230 | 8.390 | 8.220 | 8.310 | 407,465 | +0.16(+1.96%) |
Jul 06, 2018 | 8.130 | 8.245 | 8.010 | 8.150 | 277,973 | +0.04(+0.49%) |
Jul 05, 2018 | 7.970 | 8.160 | 7.850 | 8.110 | 386,193 | +0.16(+2.01%) |
Jul 03, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.03(+0.38%) | |
Jul 02, 2018 | 8.000 | 8.090 | 7.750 | 7.920 | 231,777 | -0.11(-1.37%) |
Jun 29, 2018 | 8.240 | 8.370 | 7.920 | 8.030 | 377,141 | -0.15(-1.83%) |
Jun 28, 2018 | 7.830 | 8.270 | 7.650 | 8.180 | 377,758 | +0.28(+3.54%) |
Jun 27, 2018 | 8.330 | 8.330 | 7.570 | 7.900 | 653,310 | -0.39(-4.70%) |
Jun 26, 2018 | 8.360 | 8.470 | 8.170 | 8.290 | 261,249 | +0.00(+0.00%) |
Jun 25, 2018 | 8.800 | 8.820 | 8.200 | 8.290 | 622,089 | -0.51(-5.80%) |
Jun 22, 2018 | 8.970 | 8.990 | 8.740 | 8.800 | 3,668,138 | -0.13(-1.46%) |
Jun 21, 2018 | 8.930 | 9.000 | 8.580 | 8.930 | 557,599 | +0.01(+0.11%) |
Jun 20, 2018 | 8.100 | 9.020 | 8.055 | 8.920 | 1,980,711 | +0.73(+8.91%) |
Jun 19, 2018 | 8.350 | 8.550 | 7.900 | 8.190 | 1,067,148 | -0.16(-1.92%) |
Jun 18, 2018 | 8.080 | 8.730 | 8.000 | 8.350 | 2,363,005 | +1.21(+16.95%) |
Jun 15, 2018 | 7.235 | 6.660 | 7.140 | 347,506 | +0.48(+7.21%) | |
Jun 14, 2018 | 6.710 | 6.710 | 6.530 | 6.660 | 316,497 | -0.02(-0.30%) |
Jun 13, 2018 | 6.880 | 6.897 | 6.470 | 6.680 | 573,331 | -0.24(-3.47%) |
Jun 12, 2018 | 7.200 | 7.200 | 6.850 | 6.920 | 411,076 | -0.21(-2.95%) |
Jun 11, 2018 | 7.420 | 7.420 | 6.870 | 7.130 | 506,882 | -0.29(-3.91%) |
Jun 08, 2018 | 7.410 | 7.500 | 7.220 | 7.420 | 242,396 | +0.02(+0.27%) |
Jun 07, 2018 | 7.500 | 7.530 | 7.200 | 7.400 | 352,471 | -0.18(-2.37%) |
Jun 06, 2018 | 7.560 | 7.670 | 7.460 | 7.580 | 365,201 | +0.02(+0.26%) |
Jun 05, 2018 | 7.350 | 7.630 | 7.335 | 7.560 | 578,171 | +0.23(+3.14%) |
Jun 04, 2018 | 7.270 | 7.430 | 7.070 | 7.330 | 470,341 | +0.01(+0.14%) |