Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.150 | 3.200 | 3.040 | 3.110 | 2,834,500 | -0.11(-3.42%) |
May 30, 2019 | 3.250 | 3.250 | 3.170 | 3.220 | 1,044,188 | -0.03(-0.92%) |
May 29, 2019 | 3.270 | 3.270 | 3.130 | 3.250 | 2,703,259 | +0.11(+3.50%) |
May 28, 2019 | 3.160 | 3.220 | 3.140 | 3.140 | 2,485,936 | -0.01(-0.32%) |
May 24, 2019 | 3.110 | 3.170 | 3.060 | 3.150 | 2,136,300 | +0.07(+2.27%) |
May 23, 2019 | 3.200 | 3.249 | 3.060 | 3.080 | 2,268,948 | -0.15(-4.64%) |
May 22, 2019 | 3.330 | 3.370 | 3.200 | 3.230 | 1,950,914 | -0.10(-3.00%) |
May 21, 2019 | 3.200 | 3.380 | 3.190 | 3.330 | 3,750,097 | +0.30(+9.90%) |
May 20, 2019 | 3.110 | 3.160 | 3.000 | 3.030 | 3,203,514 | -0.10(-3.19%) |
May 17, 2019 | 3.220 | 3.320 | 3.120 | 3.130 | 2,635,900 | -0.16(-4.86%) |
May 16, 2019 | 3.210 | 3.340 | 3.200 | 3.290 | 3,754,630 | +0.09(+2.81%) |
May 15, 2019 | 3.200 | 3.370 | 3.190 | 3.200 | 3,434,018 | +0.07(+2.24%) |
May 14, 2019 | 3.170 | 3.200 | 3.080 | 3.130 | 4,639,853 | -0.03(-0.95%) |
May 13, 2019 | 3.180 | 3.260 | 3.130 | 3.160 | 3,256,154 | -0.08(-2.47%) |
May 10, 2019 | 3.270 | 3.270 | 3.100 | 3.240 | 3,940,500 | +0.00(+0.00%) |
May 09, 2019 | 3.660 | 3.700 | 3.110 | 3.240 | 15,665,047 | -1.18(-26.70%) |
May 08, 2019 | 4.260 | 4.520 | 4.180 | 4.420 | 4,917,725 | +0.17(+4.00%) |
May 07, 2019 | 4.410 | 4.430 | 4.230 | 4.250 | 3,206,956 | -0.16(-3.63%) |
May 06, 2019 | 4.280 | 4.430 | 4.160 | 4.410 | 4,795,300 | -0.02(-0.45%) |
May 03, 2019 | 4.320 | 4.440 | 4.260 | 4.430 | 2,507,900 | +0.12(+2.78%) |
May 02, 2019 | 4.320 | 4.405 | 4.245 | 4.310 | 1,251,615 | -0.01(-0.23%) |
May 01, 2019 | 4.350 | 4.490 | 4.300 | 4.320 | 1,996,454 | -0.02(-0.46%) |
Apr 30, 2019 | 4.340 | 4.380 | 4.200 | 4.340 | 3,110,930 | -0.03(-0.69%) |
Apr 29, 2019 | 4.320 | 4.470 | 4.270 | 4.370 | 3,070,303 | +0.08(+1.86%) |
Apr 26, 2019 | 4.410 | 4.420 | 4.270 | 4.290 | 2,861,500 | -0.13(-2.94%) |
Apr 25, 2019 | 4.520 | 4.530 | 4.330 | 4.420 | 2,814,306 | -0.13(-2.86%) |
Apr 24, 2019 | 4.640 | 4.670 | 4.530 | 4.550 | 1,670,993 | -0.09(-1.94%) |
Apr 23, 2019 | 4.710 | 4.740 | 4.620 | 4.640 | 2,034,445 | -0.07(-1.49%) |
Apr 22, 2019 | 4.820 | 4.850 | 4.685 | 4.710 | 2,297,441 | -0.13(-2.69%) |
Apr 18, 2019 | 4.980 | 5.040 | 4.820 | 4.840 | 2,171,400 | -0.15(-3.01%) |
Apr 17, 2019 | 5.040 | 5.125 | 4.900 | 4.990 | 2,897,912 | -0.01(-0.20%) |
Apr 16, 2019 | 5.020 | 5.040 | 4.790 | 5.000 | 2,442,619 | -0.03(-0.60%) |
Apr 15, 2019 | 4.930 | 5.080 | 4.860 | 5.030 | 2,115,295 | +0.12(+2.44%) |
Apr 12, 2019 | 4.560 | 4.940 | 4.532 | 4.910 | 3,584,300 | +0.20(+4.25%) |
Apr 11, 2019 | 4.770 | 4.780 | 4.655 | 4.710 | 884,140 | -0.04(-0.84%) |
Apr 10, 2019 | 4.660 | 4.760 | 4.640 | 4.750 | 1,176,499 | +0.07(+1.50%) |
Apr 09, 2019 | 4.700 | 4.760 | 4.640 | 4.680 | 1,533,204 | -0.05(-1.06%) |
Apr 08, 2019 | 4.660 | 4.730 | 4.615 | 4.730 | 1,116,895 | +0.04(+0.85%) |
Apr 05, 2019 | 4.740 | 4.790 | 4.660 | 4.690 | 1,225,000 | -0.03(-0.64%) |
Apr 04, 2019 | 4.630 | 4.770 | 4.610 | 4.720 | 1,424,447 | +0.08(+1.72%) |
Apr 03, 2019 | 4.620 | 4.760 | 4.610 | 4.640 | 1,490,091 | +0.08(+1.75%) |
Apr 02, 2019 | 4.510 | 4.640 | 4.510 | 4.560 | 2,254,401 | +0.04(+0.88%) |
Apr 01, 2019 | 4.360 | 4.540 | 4.300 | 4.520 | 2,341,304 | +0.18(+4.15%) |
Mar 29, 2019 | 4.360 | 4.370 | 4.240 | 4.340 | 1,904,500 | +0.03(+0.70%) |
Mar 28, 2019 | 4.230 | 4.340 | 4.210 | 4.310 | 3,434,015 | +0.08(+1.89%) |
Mar 27, 2019 | 4.330 | 4.400 | 4.210 | 4.230 | 2,396,732 | -0.09(-2.08%) |
Mar 26, 2019 | 4.370 | 4.390 | 4.200 | 4.320 | 3,008,287 | -0.03(-0.69%) |
Mar 25, 2019 | 4.310 | 4.360 | 4.190 | 4.350 | 4,527,332 | +0.03(+0.69%) |
Mar 22, 2019 | 4.490 | 4.540 | 4.240 | 4.320 | 5,058,300 | -0.20(-4.42%) |
Mar 21, 2019 | 4.510 | 4.590 | 4.465 | 4.520 | 1,898,428 | -0.01(-0.22%) |
Mar 20, 2019 | 4.640 | 4.650 | 4.510 | 4.530 | 3,336,881 | -0.16(-3.41%) |
Mar 19, 2019 | 4.810 | 4.820 | 4.650 | 4.690 | 2,911,613 | -0.10(-2.09%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.720 | 4.790 | 2,666,774 | +0.02(+0.42%) |
Mar 15, 2019 | 4.770 | 4.930 | 4.750 | 4.770 | 3,966,900 | +0.02(+0.42%) |
Mar 14, 2019 | 4.890 | 4.890 | 4.730 | 4.750 | 1,806,566 | -0.14(-2.86%) |
Mar 13, 2019 | 4.860 | 4.970 | 4.830 | 4.890 | 2,021,233 | +0.04(+0.82%) |
Mar 12, 2019 | 5.010 | 5.030 | 4.820 | 4.850 | 2,426,388 | -0.13(-2.61%) |
Mar 11, 2019 | 4.800 | 5.050 | 4.740 | 4.980 | 5,350,221 | +0.44(+9.69%) |
Mar 08, 2019 | 4.550 | 4.630 | 4.480 | 4.540 | 3,306,400 | -0.07(-1.52%) |
Mar 07, 2019 | 4.860 | 4.860 | 4.550 | 4.610 | 4,478,588 | -0.25(-5.14%) |
Mar 06, 2019 | 5.040 | 5.040 | 4.700 | 4.860 | 9,692,976 | -0.19(-3.76%) |
Mar 05, 2019 | 5.210 | 5.210 | 5.010 | 5.050 | 1,832,515 | -0.15(-2.88%) |
Mar 04, 2019 | 5.320 | 5.330 | 5.060 | 5.200 | 2,325,588 | +0.06(+1.17%) |
Mar 01, 2019 | 5.160 | 5.240 | 5.060 | 5.140 | 3,124,100 | +0.03(+0.59%) |
Feb 28, 2019 | 5.290 | 5.315 | 5.050 | 5.110 | 2,859,745 | -0.21(-3.95%) |
Feb 27, 2019 | 5.430 | 5.459 | 5.035 | 5.320 | 3,439,087 | -0.09(-1.66%) |
Feb 26, 2019 | 5.380 | 5.550 | 5.360 | 5.410 | 4,097,428 | +0.13(+2.46%) |
Feb 25, 2019 | 5.410 | 5.740 | 5.240 | 5.280 | 4,993,712 | +0.02(+0.38%) |
Feb 22, 2019 | 5.020 | 5.590 | 5.020 | 5.260 | 7,690,700 | +0.41(+8.45%) |
Feb 21, 2019 | 4.910 | 5.010 | 4.820 | 4.850 | 3,166,268 | -0.05(-1.02%) |
Feb 20, 2019 | 4.980 | 5.010 | 4.800 | 4.900 | 3,263,589 | -0.11(-2.20%) |
Feb 19, 2019 | 4.930 | 5.110 | 4.900 | 5.010 | 1,828,004 | +0.02(+0.40%) |
Feb 15, 2019 | 4.850 | 5.010 | 4.790 | 4.990 | 1,778,300 | +0.19(+3.96%) |
Feb 14, 2019 | 4.760 | 4.875 | 4.680 | 4.800 | 1,835,031 | +0.06(+1.27%) |
Feb 13, 2019 | 4.780 | 4.930 | 4.710 | 4.740 | 1,211,966 | -0.04(-0.84%) |
Feb 12, 2019 | 4.600 | 4.870 | 4.600 | 4.780 | 2,889,135 | +0.19(+4.14%) |
Feb 11, 2019 | 4.530 | 4.605 | 4.480 | 4.590 | 1,768,755 | +0.08(+1.77%) |
Feb 08, 2019 | 4.540 | 4.575 | 4.470 | 4.510 | 1,488,700 | -0.03(-0.66%) |
Feb 07, 2019 | 4.840 | 4.921 | 4.535 | 4.540 | 2,425,461 | -0.31(-6.39%) |
Feb 06, 2019 | 4.910 | 4.975 | 4.815 | 4.850 | 1,045,274 | -0.04(-0.82%) |
Feb 05, 2019 | 4.860 | 5.065 | 4.790 | 4.890 | 1,788,097 | -0.04(-0.81%) |
Feb 04, 2019 | 5.140 | 5.230 | 4.810 | 4.930 | 3,662,271 | -0.23(-4.46%) |
Feb 01, 2019 | 4.460 | 5.170 | 4.460 | 5.160 | 7,501,600 | +0.76(+17.27%) |
Jan 31, 2019 | 4.390 | 4.525 | 4.390 | 4.400 | 1,419,010 | +0.02(+0.46%) |
Jan 30, 2019 | 4.370 | 4.445 | 4.265 | 4.380 | 1,374,088 | +0.02(+0.46%) |
Jan 29, 2019 | 4.370 | 4.460 | 4.330 | 4.360 | 1,467,422 | +0.00(+0.00%) |
Jan 28, 2019 | 4.330 | 4.410 | 4.300 | 4.360 | 1,036,606 | -0.01(-0.23%) |
Jan 25, 2019 | 4.210 | 4.380 | 4.210 | 4.370 | 1,483,000 | +0.20(+4.80%) |
Jan 24, 2019 | 4.150 | 4.270 | 4.150 | 4.170 | 1,466,740 | +0.02(+0.48%) |
Jan 23, 2019 | 4.130 | 4.225 | 4.090 | 4.150 | 984,304 | +0.05(+1.22%) |
Jan 22, 2019 | 4.240 | 4.260 | 4.070 | 4.100 | 1,407,733 | -0.12(-2.84%) |
Jan 18, 2019 | 4.220 | 4.270 | 4.170 | 4.220 | 1,142,000 | +0.00(+0.00%) |
Jan 17, 2019 | 4.200 | 4.220 | 4.120 | 4.220 | 1,371,004 | +0.01(+0.24%) |
Jan 16, 2019 | 4.290 | 4.345 | 4.190 | 4.210 | 1,251,057 | -0.08(-1.86%) |
Jan 15, 2019 | 4.190 | 4.357 | 4.150 | 4.290 | 1,040,181 | +0.13(+3.12%) |
Jan 14, 2019 | 4.260 | 4.300 | 4.160 | 4.160 | 1,247,767 | -0.13(-3.03%) |
Jan 11, 2019 | 4.340 | 4.445 | 4.280 | 4.290 | 1,633,900 | -0.07(-1.61%) |
Jan 10, 2019 | 4.290 | 4.380 | 4.240 | 4.360 | 1,238,104 | +0.03(+0.69%) |
Jan 09, 2019 | 4.420 | 4.430 | 4.290 | 4.330 | 1,968,337 | -0.06(-1.37%) |
Jan 08, 2019 | 4.330 | 4.510 | 4.220 | 4.390 | 6,097,198 | +0.09(+2.09%) |
Jan 07, 2019 | 4.220 | 4.405 | 4.180 | 4.300 | 3,904,366 | +0.07(+1.65%) |
Jan 04, 2019 | 4.110 | 4.230 | 4.080 | 4.230 | 1,943,600 | +0.18(+4.44%) |
Jan 03, 2019 | 3.980 | 4.090 | 3.900 | 4.050 | 1,384,608 | +0.02(+0.50%) |
Jan 02, 2019 | 3.920 | 4.040 | 3.810 | 4.030 | 1,402,229 | +0.04(+1.00%) |
Dec 31, 2018 | 3.920 | 4.060 | 3.900 | 3.990 | 2,454,000 | +0.07(+1.79%) |
Dec 28, 2018 | 3.880 | 4.010 | 3.830 | 3.920 | 1,465,100 | +0.08(+2.08%) |
Dec 27, 2018 | 3.730 | 3.840 | 3.690 | 3.840 | 1,434,604 | +0.05(+1.32%) |
Dec 26, 2018 | 3.750 | 3.800 | 3.560 | 3.790 | 2,044,729 | +0.07(+1.88%) |
Dec 24, 2018 | 3.650 | 3.820 | 3.650 | 3.720 | 1,176,700 | +0.05(+1.36%) |
Dec 21, 2018 | 3.880 | 3.880 | 3.540 | 3.670 | 4,035,100 | -0.19(-4.92%) |
Dec 20, 2018 | 3.830 | 3.940 | 3.750 | 3.860 | 2,656,197 | -0.01(-0.26%) |
Dec 19, 2018 | 3.870 | 4.020 | 3.750 | 3.870 | 3,078,032 | -0.01(-0.26%) |
Dec 18, 2018 | 4.070 | 4.080 | 3.860 | 3.880 | 6,386,964 | -0.14(-3.48%) |
Dec 17, 2018 | 4.130 | 4.160 | 3.980 | 4.020 | 2,181,136 | -0.11(-2.66%) |
Dec 14, 2018 | 4.210 | 4.240 | 4.120 | 4.130 | 1,536,500 | -0.10(-2.36%) |
Dec 13, 2018 | 4.480 | 4.550 | 4.230 | 4.230 | 1,709,063 | -0.16(-3.64%) |
Dec 12, 2018 | 4.290 | 4.470 | 4.230 | 4.390 | 1,611,177 | +0.16(+3.78%) |
Dec 11, 2018 | 4.390 | 4.420 | 4.210 | 4.230 | 1,744,454 | -0.12(-2.76%) |
Dec 10, 2018 | 4.350 | 4.450 | 4.300 | 4.350 | 2,625,920 | -0.03(-0.68%) |
Dec 07, 2018 | 4.590 | 4.620 | 4.330 | 4.380 | 1,802,900 | -0.20(-4.37%) |
Dec 06, 2018 | 4.300 | 4.600 | 4.240 | 4.580 | 3,394,141 | +0.17(+3.85%) |
Dec 04, 2018 | 4.410 | 4.640 | 4.380 | 4.410 | 2,175,200 | +0.03(+0.68%) |
Dec 03, 2018 | 4.390 | 4.440 | 4.260 | 4.380 | 2,060,763 | +0.07(+1.62%) |
Nov 30, 2018 | 4.360 | 4.400 | 4.110 | 4.310 | 4,235,000 | -0.06(-1.37%) |
Nov 29, 2018 | 4.390 | 4.475 | 4.330 | 4.370 | 1,799,269 | -0.02(-0.46%) |
Nov 28, 2018 | 4.390 | 4.460 | 4.340 | 4.390 | 2,368,648 | -0.01(-0.23%) |
Nov 27, 2018 | 4.460 | 4.480 | 4.350 | 4.400 | 1,952,864 | -0.09(-2.00%) |
Nov 26, 2018 | 4.530 | 4.650 | 4.410 | 4.490 | 2,156,716 | -0.01(-0.22%) |
Nov 23, 2018 | 4.510 | 4.590 | 4.400 | 4.500 | 628,100 | -0.07(-1.53%) |
Nov 21, 2018 | 4.570 | 4.570 | 4.570 | 0 | +0.20(+4.58%) | |
Nov 20, 2018 | 4.520 | 4.600 | 4.360 | 4.370 | 4,301,200 | -0.22(-4.79%) |
Nov 19, 2018 | 4.870 | 4.910 | 4.590 | 4.590 | 2,690,924 | -0.31(-6.33%) |
Nov 16, 2018 | 4.960 | 5.070 | 4.830 | 4.900 | 5,235,400 | -0.12(-2.39%) |
Nov 15, 2018 | 4.750 | 5.060 | 4.620 | 5.020 | 5,159,923 | +0.31(+6.58%) |
Nov 14, 2018 | 4.500 | 4.780 | 4.350 | 4.710 | 4,117,586 | +0.31(+7.05%) |
Nov 13, 2018 | 4.410 | 4.510 | 4.290 | 4.400 | 5,241,718 | -0.15(-3.30%) |
Nov 12, 2018 | 4.770 | 4.780 | 4.530 | 4.550 | 3,471,862 | -0.15(-3.19%) |
Nov 09, 2018 | 4.630 | 4.820 | 4.510 | 4.700 | 8,391,500 | +0.26(+5.86%) |
Nov 08, 2018 | 4.190 | 4.460 | 4.120 | 4.440 | 8,078,693 | +0.29(+6.99%) |
Nov 07, 2018 | 4.470 | 4.500 | 4.110 | 4.150 | 21,126,472 | -2.08(-33.39%) |
Nov 06, 2018 | 6.300 | 6.330 | 6.080 | 6.230 | 4,087,524 | -0.04(-0.64%) |
Nov 05, 2018 | 6.110 | 6.290 | 6.020 | 6.270 | 3,638,696 | +0.16(+2.62%) |
Nov 02, 2018 | 5.920 | 6.125 | 5.840 | 6.110 | 3,635,000 | +0.23(+3.91%) |
Nov 01, 2018 | 5.580 | 5.890 | 5.550 | 5.880 | 3,529,813 | +0.34(+6.14%) |
Oct 31, 2018 | 5.500 | 5.590 | 5.355 | 5.540 | 4,061,035 | +0.12(+2.21%) |
Oct 30, 2018 | 5.310 | 5.470 | 5.280 | 5.420 | 2,870,814 | +0.08(+1.50%) |
Oct 29, 2018 | 5.430 | 5.510 | 5.240 | 5.340 | 3,150,596 | -0.02(-0.37%) |
Oct 26, 2018 | 5.750 | 5.750 | 5.325 | 5.360 | 5,004,300 | -0.51(-8.69%) |
Oct 25, 2018 | 5.690 | 5.980 | 5.630 | 5.870 | 2,328,355 | +0.24(+4.26%) |
Oct 24, 2018 | 5.980 | 6.010 | 5.620 | 5.630 | 2,761,120 | -0.35(-5.85%) |
Oct 23, 2018 | 5.910 | 6.060 | 5.700 | 5.980 | 2,630,963 | -0.08(-1.32%) |
Oct 22, 2018 | 6.210 | 6.255 | 5.960 | 6.060 | 2,885,760 | -0.11(-1.78%) |
Oct 19, 2018 | 6.380 | 6.380 | 5.990 | 6.170 | 2,993,300 | -0.22(-3.44%) |
Oct 18, 2018 | 6.210 | 6.420 | 6.120 | 6.390 | 2,559,213 | +0.14(+2.24%) |
Oct 17, 2018 | 6.320 | 6.320 | 6.020 | 6.250 | 2,346,706 | -0.07(-1.11%) |
Oct 16, 2018 | 6.080 | 6.340 | 6.020 | 6.320 | 2,635,656 | +0.27(+4.46%) |
Oct 15, 2018 | 5.890 | 6.140 | 5.730 | 6.050 | 3,107,623 | +0.13(+2.20%) |
Oct 12, 2018 | 5.850 | 5.950 | 5.695 | 5.920 | 2,611,000 | +0.22(+3.86%) |
Oct 11, 2018 | 5.830 | 5.880 | 5.650 | 5.700 | 3,153,052 | -0.13(-2.23%) |
Oct 10, 2018 | 5.900 | 5.950 | 5.800 | 5.830 | 2,103,055 | -0.10(-1.69%) |
Oct 09, 2018 | 5.990 | 6.100 | 5.900 | 5.930 | 1,247,140 | -0.06(-1.00%) |
Oct 08, 2018 | 6.040 | 6.140 | 5.935 | 5.990 | 1,328,474 | -0.11(-1.80%) |
Oct 05, 2018 | 6.290 | 6.320 | 5.980 | 6.100 | 2,434,700 | -0.18(-2.87%) |
Oct 04, 2018 | 6.370 | 6.420 | 6.240 | 6.280 | 1,580,811 | -0.11(-1.72%) |
Oct 03, 2018 | 6.270 | 6.550 | 6.200 | 6.390 | 3,062,121 | +0.09(+1.51%) |
Oct 02, 2018 | 6.280 | 6.570 | 6.210 | 6.295 | 4,124,621 | +0.12(+1.86%) |
Oct 01, 2018 | 6.220 | 6.700 | 5.850 | 6.180 | 12,023,854 | -1.12(-15.34%) |
Sep 28, 2018 | 7.190 | 7.300 | 7.010 | 7.300 | 2,112,800 | +0.08(+1.11%) |
Sep 27, 2018 | 7.310 | 7.500 | 7.220 | 7.220 | 2,724,156 | -0.04(-0.55%) |
Sep 26, 2018 | 7.430 | 7.500 | 7.240 | 7.260 | 2,489,210 | -0.17(-2.29%) |
Sep 25, 2018 | 7.310 | 7.490 | 7.120 | 7.430 | 4,325,318 | +0.44(+6.29%) |
Sep 24, 2018 | 7.030 | 7.200 | 6.860 | 6.990 | 2,873,381 | -0.04(-0.57%) |
Sep 21, 2018 | 7.280 | 7.360 | 6.990 | 7.030 | 3,784,600 | -0.27(-3.70%) |
Sep 20, 2018 | 7.150 | 7.380 | 7.135 | 7.300 | 2,888,508 | +0.16(+2.24%) |
Sep 19, 2018 | 7.170 | 7.270 | 7.070 | 7.140 | 1,387,441 | +0.01(+0.14%) |
Sep 18, 2018 | 7.090 | 7.160 | 7.010 | 7.130 | 1,740,515 | +0.10(+1.42%) |
Sep 17, 2018 | 7.010 | 7.140 | 7.010 | 7.030 | 1,512,944 | -0.02(-0.28%) |
Sep 14, 2018 | 7.190 | 7.240 | 7.030 | 7.050 | 1,716,800 | -0.13(-1.81%) |
Sep 13, 2018 | 7.250 | 7.350 | 7.040 | 7.180 | 2,277,800 | -0.03(-0.42%) |
Sep 12, 2018 | 7.390 | 7.410 | 7.140 | 7.210 | 2,497,916 | -0.20(-2.70%) |
Sep 11, 2018 | 7.300 | 7.430 | 7.230 | 7.410 | 3,930,550 | -0.01(-0.13%) |
Sep 10, 2018 | 7.280 | 7.475 | 7.075 | 7.420 | 6,166,724 | +0.18(+2.49%) |
Sep 07, 2018 | 7.270 | 7.460 | 7.210 | 7.240 | 8,491,800 | -0.35(-4.61%) |
Sep 06, 2018 | 8.030 | 8.090 | 7.590 | 7.590 | 5,231,165 | -0.86(-10.18%) |
Sep 05, 2018 | 8.700 | 8.700 | 8.410 | 8.450 | 934,545 | -0.24(-2.76%) |
Sep 04, 2018 | 8.780 | 8.880 | 8.620 | 8.690 | 1,124,972 | -0.26(-2.91%) |
Aug 31, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.11(-1.21%) | |
Aug 30, 2018 | 9.150 | 9.540 | 9.000 | 9.060 | 2,930,395 | +0.06(+0.67%) |
Aug 29, 2018 | 8.840 | 9.050 | 8.840 | 9.000 | 1,479,274 | +0.13(+1.47%) |
Aug 28, 2018 | 9.050 | 9.150 | 8.860 | 8.870 | 963,490 | -0.15(-1.66%) |
Aug 27, 2018 | 9.160 | 9.180 | 8.990 | 9.020 | 1,012,640 | -0.09(-0.99%) |
Aug 24, 2018 | 9.010 | 9.160 | 8.965 | 9.110 | 856,000 | +0.15(+1.67%) |
Aug 23, 2018 | 9.000 | 9.135 | 8.930 | 8.960 | 877,742 | -0.03(-0.33%) |
Aug 22, 2018 | 8.860 | 9.030 | 8.760 | 8.990 | 1,069,205 | +0.12(+1.35%) |
Aug 21, 2018 | 8.790 | 9.040 | 8.770 | 8.870 | 1,530,007 | +0.09(+1.03%) |
Aug 20, 2018 | 8.740 | 8.820 | 8.600 | 8.780 | 945,600 | +0.05(+0.57%) |
Aug 17, 2018 | 8.600 | 8.750 | 8.500 | 8.730 | 1,157,000 | +0.10(+1.16%) |
Aug 16, 2018 | 8.590 | 8.680 | 8.490 | 8.630 | 1,831,874 | +0.04(+0.47%) |
Aug 15, 2018 | 8.390 | 8.610 | 8.245 | 8.590 | 1,433,538 | +0.16(+1.90%) |
Aug 14, 2018 | 8.440 | 8.530 | 8.380 | 8.430 | 1,034,516 | -0.01(-0.12%) |
Aug 13, 2018 | 8.610 | 8.710 | 8.430 | 8.440 | 1,428,697 | -0.17(-1.97%) |
Aug 10, 2018 | 8.500 | 8.690 | 8.400 | 8.610 | 1,190,100 | +0.04(+0.47%) |
Aug 09, 2018 | 8.260 | 8.830 | 8.260 | 8.570 | 1,993,910 | +0.32(+3.88%) |
Aug 08, 2018 | 8.750 | 9.410 | 7.990 | 8.250 | 4,252,836 | -0.44(-5.06%) |
Aug 07, 2018 | 8.620 | 8.800 | 8.600 | 8.690 | 2,012,854 | +0.15(+1.76%) |
Aug 06, 2018 | 8.420 | 8.680 | 8.400 | 8.540 | 2,675,099 | +0.07(+0.83%) |
Aug 03, 2018 | 8.630 | 8.810 | 8.430 | 8.470 | 1,723,500 | -0.09(-1.05%) |
Aug 02, 2018 | 8.350 | 8.580 | 8.240 | 8.560 | 1,956,536 | +0.12(+1.42%) |
Aug 01, 2018 | 8.280 | 8.520 | 8.270 | 8.440 | 1,964,463 | +0.12(+1.44%) |
Jul 31, 2018 | 8.300 | 8.450 | 8.280 | 8.320 | 2,929,663 | +0.01(+0.12%) |
Jul 30, 2018 | 8.410 | 8.480 | 8.260 | 8.310 | 4,229,609 | -0.10(-1.19%) |
Jul 27, 2018 | 8.870 | 8.910 | 8.240 | 8.410 | 4,921,800 | -0.49(-5.51%) |
Jul 26, 2018 | 8.890 | 9.030 | 8.830 | 8.900 | 1,739,739 | -0.03(-0.34%) |
Jul 25, 2018 | 8.660 | 9.210 | 8.650 | 8.930 | 3,808,854 | -0.07(-0.78%) |
Jul 24, 2018 | 9.940 | 8.970 | 9.000 | 9,742,364 | +0.16(+1.81%) | |
Jul 23, 2018 | 8.900 | 8.900 | 8.730 | 8.840 | 1,483,035 | -0.13(-1.45%) |
Jul 20, 2018 | 9.050 | 9.130 | 8.920 | 8.970 | 952,904 | -0.05(-0.55%) |
Jul 19, 2018 | 8.980 | 9.135 | 8.820 | 9.020 | 1,184,632 | +0.01(+0.11%) |
Jul 18, 2018 | 8.910 | 9.220 | 8.780 | 9.010 | 2,120,030 | +0.13(+1.46%) |
Jul 17, 2018 | 8.850 | 9.010 | 8.850 | 8.880 | 1,890,216 | -0.06(-0.67%) |
Jul 16, 2018 | 9.660 | 9.660 | 8.915 | 8.940 | 1,993,547 | -0.68(-7.07%) |
Jul 13, 2018 | 9.750 | 9.970 | 9.620 | 9.620 | 1,745,490 | -0.07(-0.72%) |
Jul 12, 2018 | 9.840 | 9.940 | 9.670 | 9.690 | 1,785,903 | -0.12(-1.22%) |
Jul 11, 2018 | 10.05 | 10.13 | 9.790 | 9.810 | 1,092,034 | -0.36(-3.54%) |
Jul 10, 2018 | 10.08 | 10.25 | 10.02 | 10.17 | 722,949 | +0.12(+1.19%) |
Jul 09, 2018 | 10.25 | 10.25 | 10.00 | 10.05 | 756,020 | -0.15(-1.47%) |
Jul 06, 2018 | 9.960 | 10.23 | 9.950 | 10.20 | 788,441 | +0.25(+2.51%) |
Jul 05, 2018 | 9.820 | 10.07 | 9.750 | 9.950 | 1,043,781 | +0.18(+1.84%) |
Jul 03, 2018 | 9.770 | 9.770 | 9.770 | 0 | -0.17(-1.71%) | |
Jul 02, 2018 | 9.850 | 9.960 | 9.690 | 9.940 | 925,716 | +0.01(+0.10%) |
Jun 29, 2018 | 9.710 | 9.965 | 9.660 | 9.930 | 1,309,418 | +0.24(+2.48%) |
Jun 28, 2018 | 9.560 | 9.700 | 9.490 | 9.690 | 738,882 | +0.14(+1.47%) |
Jun 27, 2018 | 9.660 | 9.785 | 9.540 | 9.550 | 692,554 | -0.13(-1.34%) |
Jun 26, 2018 | 9.390 | 9.710 | 9.270 | 9.680 | 766,242 | +0.31(+3.31%) |
Jun 25, 2018 | 9.350 | 9.500 | 9.120 | 9.370 | 973,451 | -0.02(-0.21%) |
Jun 22, 2018 | 9.370 | 9.440 | 9.210 | 9.390 | 1,708,792 | +0.08(+0.86%) |
Jun 21, 2018 | 9.530 | 9.715 | 9.260 | 9.310 | 1,438,173 | -0.68(-6.81%) |
Jun 20, 2018 | 9.790 | 10.00 | 9.650 | 9.990 | 1,298,394 | +0.27(+2.78%) |
Jun 19, 2018 | 9.850 | 9.910 | 9.690 | 9.720 | 958,851 | -0.22(-2.21%) |
Jun 18, 2018 | 9.830 | 9.960 | 9.660 | 9.940 | 706,226 | +0.02(+0.20%) |
Jun 15, 2018 | 9.940 | 9.850 | 9.920 | 1,255,870 | +0.07(+0.71%) | |
Jun 14, 2018 | 9.600 | 9.860 | 9.545 | 9.850 | 1,043,436 | +0.29(+3.03%) |
Jun 13, 2018 | 9.510 | 9.650 | 9.388 | 9.560 | 647,602 | +0.05(+0.53%) |
Jun 12, 2018 | 9.370 | 9.580 | 9.325 | 9.510 | 534,928 | +0.13(+1.39%) |
Jun 11, 2018 | 9.190 | 9.430 | 9.180 | 9.380 | 1,179,407 | +0.18(+1.96%) |
Jun 08, 2018 | 9.220 | 9.340 | 9.075 | 9.200 | 1,187,227 | -0.07(-0.76%) |
Jun 07, 2018 | 9.070 | 9.375 | 9.000 | 9.270 | 1,567,900 | +0.25(+2.77%) |
Jun 06, 2018 | 9.040 | 8.700 | 9.020 | 2,231,331 | +0.16(+1.81%) | |
Jun 05, 2018 | 8.920 | 9.050 | 8.850 | 8.860 | 2,587,977 | -0.05(-0.56%) |
Jun 04, 2018 | 8.800 | 8.990 | 8.710 | 8.910 | 1,523,889 | +0.14(+1.60%) |