Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.470 | 2.520 | 2.450 | 2.490 | 94,300 | +0.03(+1.22%) |
Jun 27, 2019 | 2.380 | 2.495 | 2.380 | 2.460 | 63,789 | +0.09(+3.80%) |
Jun 26, 2019 | 2.360 | 2.440 | 2.359 | 2.370 | 78,677 | +0.02(+0.85%) |
Jun 25, 2019 | 2.360 | 2.420 | 2.350 | 2.350 | 153,671 | -0.01(-0.42%) |
Jun 24, 2019 | 2.270 | 2.430 | 2.270 | 2.360 | 100,712 | +0.05(+2.16%) |
Jun 21, 2019 | 2.370 | 2.420 | 2.290 | 2.310 | 104,800 | -0.08(-3.35%) |
Jun 20, 2019 | 2.410 | 2.450 | 2.380 | 2.390 | 74,831 | -0.03(-1.24%) |
Jun 19, 2019 | 2.440 | 2.500 | 2.390 | 2.420 | 47,203 | -0.02(-0.82%) |
Jun 18, 2019 | 2.430 | 2.500 | 2.381 | 2.440 | 362,656 | +0.04(+1.67%) |
Jun 17, 2019 | 2.350 | 2.530 | 2.340 | 2.400 | 134,750 | +0.05(+2.13%) |
Jun 14, 2019 | 2.330 | 2.440 | 2.220 | 2.350 | 229,500 | +0.01(+0.43%) |
Jun 13, 2019 | 2.420 | 2.480 | 2.325 | 2.340 | 79,742 | -0.07(-2.90%) |
Jun 12, 2019 | 2.520 | 2.580 | 2.390 | 2.410 | 190,999 | -0.10(-3.98%) |
Jun 11, 2019 | 2.540 | 2.620 | 2.450 | 2.510 | 213,625 | -0.05(-1.95%) |
Jun 10, 2019 | 2.620 | 2.680 | 2.560 | 2.560 | 32,934 | -0.10(-3.76%) |
Jun 07, 2019 | 2.640 | 2.700 | 2.550 | 2.660 | 78,000 | +0.02(+0.76%) |
Jun 06, 2019 | 2.570 | 2.660 | 2.480 | 2.640 | 112,812 | +0.07(+2.72%) |
Jun 05, 2019 | 2.570 | 2.710 | 2.550 | 2.570 | 211,189 | -0.12(-4.46%) |
Jun 04, 2019 | 2.700 | 2.870 | 2.660 | 2.690 | 74,924 | +0.00(+0.00%) |
Jun 03, 2019 | 2.660 | 2.740 | 2.640 | 2.690 | 61,070 | +0.03(+1.13%) |
May 31, 2019 | 2.610 | 2.680 | 2.580 | 2.660 | 150,100 | +0.01(+0.38%) |
May 30, 2019 | 2.600 | 2.690 | 2.600 | 2.650 | 68,430 | +0.05(+1.92%) |
May 29, 2019 | 2.700 | 2.700 | 2.540 | 2.600 | 164,371 | -0.09(-3.35%) |
May 28, 2019 | 2.670 | 2.850 | 2.670 | 2.690 | 263,832 | +0.02(+0.75%) |
May 24, 2019 | 2.950 | 3.020 | 2.670 | 2.670 | 169,800 | -0.26(-8.87%) |
May 23, 2019 | 2.900 | 3.030 | 2.890 | 2.930 | 235,818 | +0.05(+1.74%) |
May 22, 2019 | 3.320 | 3.360 | 2.780 | 2.880 | 369,431 | -0.43(-12.99%) |
May 21, 2019 | 3.070 | 3.390 | 3.060 | 3.310 | 258,990 | +0.07(+2.16%) |
May 20, 2019 | 3.300 | 3.400 | 3.220 | 3.240 | 82,152 | -0.13(-3.86%) |
May 17, 2019 | 3.320 | 3.500 | 3.320 | 3.370 | 400,900 | +0.01(+0.30%) |
May 16, 2019 | 3.280 | 3.410 | 3.220 | 3.360 | 102,351 | +0.09(+2.75%) |
May 15, 2019 | 3.290 | 3.320 | 3.190 | 3.270 | 72,632 | -0.03(-0.91%) |
May 14, 2019 | 3.380 | 3.380 | 3.290 | 3.300 | 53,476 | -0.08(-2.37%) |
May 13, 2019 | 3.380 | 3.460 | 3.380 | 3.380 | 94,903 | -0.09(-2.59%) |
May 10, 2019 | 3.400 | 3.490 | 3.280 | 3.470 | 136,900 | +0.06(+1.76%) |
May 09, 2019 | 3.510 | 3.530 | 3.410 | 3.410 | 98,167 | -0.11(-3.12%) |
May 08, 2019 | 3.610 | 3.640 | 3.495 | 3.520 | 85,894 | -0.09(-2.49%) |
May 07, 2019 | 3.730 | 3.730 | 3.490 | 3.610 | 117,813 | -0.14(-3.73%) |
May 06, 2019 | 3.610 | 3.750 | 3.550 | 3.750 | 90,202 | +0.05(+1.35%) |
May 03, 2019 | 3.730 | 3.740 | 3.640 | 3.700 | 96,900 | +0.05(+1.37%) |
May 02, 2019 | 3.650 | 3.660 | 3.550 | 3.650 | 91,586 | +0.02(+0.55%) |
May 01, 2019 | 3.650 | 3.660 | 3.480 | 3.630 | 91,400 | -0.02(-0.55%) |
Apr 30, 2019 | 3.490 | 3.680 | 3.490 | 3.650 | 67,898 | +0.13(+3.69%) |
Apr 29, 2019 | 3.460 | 3.550 | 3.400 | 3.520 | 101,752 | +0.06(+1.73%) |
Apr 26, 2019 | 3.340 | 3.470 | 3.330 | 3.460 | 105,400 | +0.09(+2.67%) |
Apr 25, 2019 | 3.370 | 3.413 | 3.330 | 3.370 | 79,740 | +0.00(+0.00%) |
Apr 24, 2019 | 3.450 | 3.500 | 3.370 | 3.370 | 119,870 | -0.07(-2.03%) |
Apr 23, 2019 | 3.320 | 3.500 | 3.300 | 3.440 | 145,522 | +0.13(+3.93%) |
Apr 22, 2019 | 3.540 | 3.540 | 3.230 | 3.310 | 285,307 | -0.17(-4.89%) |
Apr 18, 2019 | 3.500 | 3.540 | 3.450 | 3.480 | 129,700 | -0.02(-0.57%) |
Apr 17, 2019 | 3.590 | 3.620 | 3.420 | 3.500 | 111,440 | -0.10(-2.78%) |
Apr 16, 2019 | 3.680 | 3.690 | 3.590 | 3.600 | 73,462 | -0.07(-1.91%) |
Apr 15, 2019 | 3.710 | 3.770 | 3.640 | 3.670 | 116,552 | -0.02(-0.54%) |
Apr 12, 2019 | 3.680 | 3.720 | 3.660 | 3.690 | 33,000 | +0.02(+0.54%) |
Apr 11, 2019 | 3.732 | 3.750 | 3.630 | 3.670 | 73,470 | +0.01(+0.27%) |
Apr 10, 2019 | 3.710 | 3.770 | 3.590 | 3.660 | 193,339 | -0.07(-1.88%) |
Apr 09, 2019 | 3.730 | 3.830 | 3.620 | 3.730 | 287,553 | -0.03(-0.80%) |
Apr 08, 2019 | 3.750 | 3.790 | 3.610 | 3.760 | 148,465 | -0.01(-0.27%) |
Apr 05, 2019 | 3.950 | 4.044 | 3.760 | 3.770 | 113,800 | -0.20(-5.04%) |
Apr 04, 2019 | 3.850 | 4.010 | 3.810 | 3.970 | 289,671 | +0.14(+3.66%) |
Apr 03, 2019 | 3.870 | 3.945 | 3.720 | 3.830 | 249,501 | -0.04(-1.03%) |
Apr 02, 2019 | 3.880 | 3.890 | 3.790 | 3.870 | 258,863 | +0.00(+0.00%) |
Apr 01, 2019 | 3.630 | 3.975 | 3.630 | 3.870 | 339,349 | +0.26(+7.20%) |
Mar 29, 2019 | 3.450 | 3.650 | 3.430 | 3.610 | 537,500 | +0.18(+5.25%) |
Mar 28, 2019 | 3.410 | 3.540 | 3.360 | 3.430 | 213,881 | +0.02(+0.59%) |
Mar 27, 2019 | 3.590 | 3.710 | 3.350 | 3.410 | 183,768 | -0.18(-5.01%) |
Mar 26, 2019 | 3.390 | 3.700 | 3.390 | 3.590 | 442,682 | +0.20(+5.90%) |
Mar 25, 2019 | 3.540 | 3.580 | 3.360 | 3.390 | 250,895 | -0.17(-4.78%) |
Mar 22, 2019 | 3.560 | 3.610 | 3.410 | 3.560 | 159,300 | -0.03(-0.84%) |
Mar 21, 2019 | 3.740 | 3.740 | 3.560 | 3.590 | 135,612 | -0.16(-4.27%) |
Mar 20, 2019 | 4.000 | 4.030 | 3.580 | 3.750 | 322,453 | -0.19(-4.82%) |
Mar 19, 2019 | 3.960 | 4.020 | 3.860 | 3.940 | 431,412 | +0.03(+0.77%) |
Mar 18, 2019 | 3.850 | 4.020 | 3.830 | 3.910 | 619,372 | +0.06(+1.56%) |
Mar 15, 2019 | 3.780 | 3.910 | 3.780 | 3.850 | 222,800 | +0.06(+1.58%) |
Mar 14, 2019 | 3.680 | 3.840 | 3.590 | 3.790 | 179,874 | +0.13(+3.55%) |
Mar 13, 2019 | 3.630 | 3.700 | 3.590 | 3.660 | 248,868 | +0.03(+0.83%) |
Mar 12, 2019 | 3.700 | 3.790 | 3.580 | 3.630 | 182,884 | -0.05(-1.36%) |
Mar 11, 2019 | 3.610 | 3.780 | 3.610 | 3.680 | 135,727 | +0.05(+1.38%) |
Mar 08, 2019 | 3.600 | 3.650 | 3.570 | 3.630 | 209,600 | +0.02(+0.55%) |
Mar 07, 2019 | 3.700 | 3.740 | 3.590 | 3.610 | 249,533 | -0.09(-2.43%) |
Mar 06, 2019 | 3.870 | 3.930 | 3.660 | 3.700 | 180,618 | -0.17(-4.39%) |
Mar 05, 2019 | 4.010 | 4.024 | 3.850 | 3.870 | 179,799 | -0.08(-2.03%) |
Mar 04, 2019 | 3.880 | 4.057 | 3.850 | 3.950 | 113,468 | -0.01(-0.25%) |
Mar 01, 2019 | 4.020 | 4.090 | 3.850 | 3.960 | 257,900 | -0.02(-0.50%) |
Feb 28, 2019 | 3.960 | 4.060 | 3.910 | 3.980 | 54,408 | +0.04(+1.02%) |
Feb 27, 2019 | 3.880 | 4.020 | 3.880 | 3.940 | 76,557 | +0.04(+1.03%) |
Feb 26, 2019 | 3.900 | 4.060 | 3.890 | 3.900 | 71,466 | -0.01(-0.26%) |
Feb 25, 2019 | 3.850 | 4.035 | 3.850 | 3.910 | 138,886 | +0.08(+2.09%) |
Feb 22, 2019 | 4.010 | 4.060 | 3.830 | 3.830 | 231,200 | -0.13(-3.28%) |
Feb 21, 2019 | 3.950 | 4.000 | 3.935 | 3.960 | 57,256 | +0.06(+1.54%) |
Feb 20, 2019 | 4.010 | 4.010 | 3.891 | 3.900 | 232,218 | -0.12(-2.99%) |
Feb 19, 2019 | 4.070 | 4.090 | 3.990 | 4.020 | 46,794 | -0.04(-0.99%) |
Feb 15, 2019 | 3.970 | 4.090 | 3.940 | 4.060 | 68,000 | +0.09(+2.27%) |
Feb 14, 2019 | 3.950 | 4.070 | 3.880 | 3.970 | 103,537 | +0.02(+0.51%) |
Feb 13, 2019 | 3.970 | 4.060 | 3.900 | 3.950 | 180,835 | -0.07(-1.74%) |
Feb 12, 2019 | 4.070 | 4.100 | 4.000 | 4.020 | 94,372 | +0.04(+1.01%) |
Feb 11, 2019 | 4.070 | 4.080 | 3.960 | 3.980 | 39,596 | -0.02(-0.50%) |
Feb 08, 2019 | 4.020 | 4.080 | 3.980 | 4.000 | 40,100 | -0.08(-1.96%) |
Feb 07, 2019 | 4.150 | 4.150 | 4.040 | 4.080 | 66,188 | -0.09(-2.16%) |
Feb 06, 2019 | 4.250 | 4.330 | 4.170 | 4.170 | 163,563 | -0.08(-1.88%) |
Feb 05, 2019 | 4.200 | 4.340 | 4.180 | 4.250 | 155,795 | +0.05(+1.19%) |
Feb 04, 2019 | 3.980 | 4.300 | 3.970 | 4.200 | 333,589 | +0.22(+5.53%) |
Feb 01, 2019 | 3.940 | 3.990 | 3.900 | 3.980 | 143,000 | +0.03(+0.76%) |
Jan 31, 2019 | 3.860 | 4.010 | 3.830 | 3.950 | 216,313 | +0.06(+1.54%) |
Jan 30, 2019 | 3.900 | 3.930 | 3.780 | 3.890 | 238,105 | -0.03(-0.77%) |
Jan 29, 2019 | 3.950 | 3.970 | 3.800 | 3.920 | 90,377 | +0.01(+0.26%) |
Jan 28, 2019 | 4.060 | 4.150 | 3.860 | 3.910 | 127,834 | -0.17(-4.17%) |
Jan 25, 2019 | 4.100 | 4.180 | 4.040 | 4.080 | 136,100 | -0.01(-0.24%) |
Jan 24, 2019 | 4.100 | 4.155 | 4.040 | 4.090 | 102,739 | -0.01(-0.24%) |
Jan 23, 2019 | 4.020 | 4.140 | 3.960 | 4.100 | 99,185 | +0.09(+2.24%) |
Jan 22, 2019 | 4.330 | 4.380 | 3.940 | 4.010 | 116,391 | -0.35(-8.03%) |
Jan 18, 2019 | 4.360 | 4.470 | 4.300 | 4.360 | 60,400 | +0.07(+1.63%) |
Jan 17, 2019 | 4.210 | 4.310 | 4.100 | 4.290 | 156,987 | +0.08(+1.90%) |
Jan 16, 2019 | 4.010 | 4.270 | 3.990 | 4.210 | 310,229 | +0.20(+4.99%) |
Jan 15, 2019 | 3.950 | 4.030 | 3.820 | 4.010 | 700,521 | +0.08(+2.04%) |
Jan 14, 2019 | 3.820 | 4.000 | 3.777 | 3.930 | 190,986 | +0.08(+2.08%) |
Jan 11, 2019 | 3.950 | 3.950 | 3.690 | 3.850 | 245,600 | -0.09(-2.28%) |
Jan 10, 2019 | 4.130 | 4.130 | 3.910 | 3.940 | 56,294 | -0.25(-5.97%) |
Jan 09, 2019 | 4.350 | 4.360 | 4.150 | 4.190 | 137,512 | -0.10(-2.33%) |
Jan 08, 2019 | 4.460 | 4.490 | 4.230 | 4.290 | 146,168 | -0.14(-3.16%) |
Jan 07, 2019 | 4.810 | 4.840 | 4.260 | 4.430 | 148,240 | -0.06(-1.34%) |
Jan 04, 2019 | 4.360 | 4.520 | 4.310 | 4.490 | 125,500 | +0.22(+5.15%) |
Jan 03, 2019 | 4.220 | 4.345 | 4.180 | 4.270 | 80,829 | +0.08(+1.91%) |
Jan 02, 2019 | 3.940 | 4.255 | 3.940 | 4.190 | 97,093 | +0.18(+4.49%) |
Dec 31, 2018 | 3.970 | 4.060 | 3.900 | 4.010 | 86,400 | +0.04(+1.01%) |
Dec 28, 2018 | 3.840 | 4.080 | 3.840 | 3.970 | 114,100 | +0.12(+3.12%) |
Dec 27, 2018 | 3.750 | 3.900 | 3.610 | 3.850 | 85,109 | +0.04(+1.05%) |
Dec 26, 2018 | 3.750 | 3.880 | 3.550 | 3.810 | 161,847 | +0.06(+1.60%) |
Dec 24, 2018 | 3.750 | 3.860 | 3.720 | 3.750 | 94,100 | -0.03(-0.79%) |
Dec 21, 2018 | 3.970 | 4.020 | 3.740 | 3.780 | 149,500 | -0.19(-4.79%) |
Dec 20, 2018 | 4.050 | 4.050 | 3.910 | 3.970 | 107,966 | -0.09(-2.22%) |
Dec 19, 2018 | 4.200 | 4.240 | 4.040 | 4.060 | 129,394 | -0.15(-3.56%) |
Dec 18, 2018 | 4.370 | 4.440 | 4.160 | 4.210 | 118,150 | -0.06(-1.41%) |
Dec 17, 2018 | 4.280 | 4.330 | 4.130 | 4.270 | 122,980 | +0.00(+0.00%) |
Dec 14, 2018 | 4.110 | 4.360 | 4.100 | 4.270 | 269,600 | +0.13(+3.14%) |
Dec 13, 2018 | 4.100 | 4.160 | 3.960 | 4.140 | 1,039,905 | +0.04(+0.98%) |
Dec 12, 2018 | 4.140 | 4.310 | 4.080 | 4.100 | 200,352 | -0.03(-0.73%) |
Dec 11, 2018 | 4.110 | 4.190 | 4.060 | 4.130 | 307,490 | +0.07(+1.72%) |
Dec 10, 2018 | 4.190 | 4.250 | 4.010 | 4.060 | 401,778 | -0.12(-2.87%) |
Dec 07, 2018 | 4.500 | 4.500 | 4.010 | 4.180 | 285,900 | -0.18(-4.13%) |
Dec 06, 2018 | 4.550 | 4.600 | 4.340 | 4.360 | 179,102 | -0.26(-5.63%) |
Dec 04, 2018 | 4.840 | 4.840 | 4.530 | 4.620 | 119,200 | -0.19(-3.95%) |
Dec 03, 2018 | 5.140 | 5.170 | 4.780 | 4.810 | 111,147 | -0.20(-3.99%) |
Nov 30, 2018 | 5.010 | 5.070 | 4.980 | 5.010 | 79,600 | -0.03(-0.60%) |
Nov 29, 2018 | 5.090 | 5.100 | 4.990 | 5.040 | 122,448 | -0.12(-2.33%) |
Nov 28, 2018 | 5.140 | 5.205 | 5.030 | 5.160 | 181,007 | +0.02(+0.39%) |
Nov 27, 2018 | 5.300 | 5.400 | 5.020 | 5.140 | 204,162 | -0.23(-4.28%) |
Nov 26, 2018 | 5.430 | 5.520 | 5.230 | 5.370 | 93,796 | -0.03(-0.56%) |
Nov 23, 2018 | 5.270 | 5.400 | 5.200 | 5.400 | 45,100 | +0.12(+2.27%) |
Nov 21, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.04(-0.75%) | |
Nov 20, 2018 | 5.510 | 5.510 | 5.180 | 5.320 | 236,774 | -0.27(-4.83%) |
Nov 19, 2018 | 5.950 | 6.070 | 5.580 | 5.590 | 72,161 | -0.41(-6.83%) |
Nov 16, 2018 | 6.110 | 6.180 | 5.930 | 6.000 | 63,300 | -0.03(-0.50%) |
Nov 15, 2018 | 5.970 | 6.090 | 5.860 | 6.030 | 122,675 | -0.02(-0.33%) |
Nov 14, 2018 | 6.320 | 6.360 | 5.940 | 6.050 | 204,181 | -0.27(-4.27%) |
Nov 13, 2018 | 6.150 | 6.480 | 6.070 | 6.320 | 211,912 | +0.37(+6.22%) |
Nov 12, 2018 | 5.940 | 6.000 | 5.800 | 5.950 | 79,578 | +0.04(+0.68%) |
Nov 09, 2018 | 6.110 | 6.110 | 5.810 | 5.910 | 179,200 | -0.29(-4.68%) |
Nov 08, 2018 | 6.210 | 6.310 | 6.110 | 6.200 | 138,044 | -0.10(-1.59%) |
Nov 07, 2018 | 6.300 | 6.350 | 6.170 | 6.300 | 77,069 | +0.11(+1.78%) |
Nov 06, 2018 | 6.100 | 6.470 | 6.050 | 6.190 | 133,482 | +0.15(+2.48%) |
Nov 05, 2018 | 6.370 | 6.500 | 5.980 | 6.040 | 212,334 | -0.40(-6.21%) |
Nov 02, 2018 | 6.350 | 6.460 | 6.310 | 6.440 | 52,000 | +0.07(+1.10%) |
Nov 01, 2018 | 6.150 | 6.500 | 6.150 | 6.370 | 77,125 | +0.23(+3.75%) |
Oct 31, 2018 | 6.380 | 6.380 | 5.980 | 6.140 | 89,252 | -0.17(-2.69%) |
Oct 30, 2018 | 6.350 | 6.440 | 6.160 | 6.310 | 58,229 | -0.11(-1.71%) |
Oct 29, 2018 | 6.550 | 6.760 | 6.370 | 6.420 | 70,611 | -0.11(-1.68%) |
Oct 26, 2018 | 6.300 | 6.690 | 6.300 | 6.530 | 120,300 | +0.19(+3.00%) |
Oct 25, 2018 | 6.480 | 6.640 | 6.340 | 6.340 | 108,289 | -0.13(-2.01%) |
Oct 24, 2018 | 6.640 | 6.670 | 6.400 | 6.470 | 78,357 | -0.19(-2.85%) |
Oct 23, 2018 | 6.470 | 6.770 | 6.470 | 6.660 | 65,507 | +0.08(+1.22%) |
Oct 22, 2018 | 6.600 | 6.720 | 6.570 | 6.580 | 33,495 | -0.04(-0.60%) |
Oct 19, 2018 | 6.810 | 6.890 | 6.580 | 6.620 | 26,600 | -0.21(-3.07%) |
Oct 18, 2018 | 7.160 | 7.200 | 6.800 | 6.830 | 47,016 | -0.29(-4.07%) |
Oct 17, 2018 | 7.090 | 7.280 | 7.090 | 7.120 | 34,099 | +0.02(+0.28%) |
Oct 16, 2018 | 6.970 | 7.150 | 6.920 | 7.100 | 112,480 | +0.13(+1.87%) |
Oct 15, 2018 | 6.980 | 7.040 | 6.930 | 6.970 | 32,627 | +0.02(+0.29%) |
Oct 12, 2018 | 7.110 | 7.140 | 6.900 | 6.950 | 47,900 | -0.08(-1.14%) |
Oct 11, 2018 | 7.240 | 7.350 | 6.940 | 7.030 | 104,619 | -0.22(-3.03%) |
Oct 10, 2018 | 7.180 | 7.400 | 7.120 | 7.250 | 103,544 | -0.01(-0.14%) |
Oct 09, 2018 | 7.300 | 7.510 | 7.170 | 7.260 | 110,546 | -0.08(-1.09%) |
Oct 08, 2018 | 7.500 | 7.615 | 7.310 | 7.340 | 57,776 | -0.25(-3.29%) |
Oct 05, 2018 | 7.910 | 7.920 | 7.530 | 7.590 | 114,600 | -0.30(-3.80%) |
Oct 04, 2018 | 7.670 | 7.960 | 7.540 | 7.890 | 214,264 | +0.15(+1.94%) |
Oct 03, 2018 | 7.520 | 7.740 | 7.460 | 7.740 | 130,722 | +0.21(+2.79%) |
Oct 02, 2018 | 7.640 | 7.780 | 7.420 | 7.530 | 138,826 | -0.07(-0.92%) |
Oct 01, 2018 | 7.500 | 7.830 | 7.490 | 7.600 | 409,161 | +0.10(+1.33%) |
Sep 28, 2018 | 7.450 | 7.725 | 7.450 | 7.500 | 501,400 | +0.00(+0.00%) |
Sep 27, 2018 | 7.750 | 7.750 | 7.350 | 7.500 | 357,164 | -0.25(-3.23%) |
Sep 26, 2018 | 7.850 | 7.900 | 7.700 | 7.750 | 232,746 | -0.10(-1.27%) |
Sep 25, 2018 | 7.950 | 8.000 | 7.750 | 7.850 | 160,494 | -0.15(-1.88%) |
Sep 24, 2018 | 8.200 | 8.250 | 7.950 | 8.000 | 108,618 | -0.20(-2.44%) |
Sep 21, 2018 | 8.300 | 8.300 | 8.100 | 8.200 | 119,700 | +0.00(+0.00%) |
Sep 20, 2018 | 7.950 | 8.200 | 7.900 | 8.200 | 100,916 | +0.35(+4.46%) |
Sep 19, 2018 | 7.600 | 8.175 | 7.600 | 7.850 | 163,802 | +0.25(+3.29%) |
Sep 18, 2018 | 7.700 | 7.750 | 7.600 | 7.600 | 68,225 | -0.05(-0.65%) |
Sep 17, 2018 | 7.650 | 7.750 | 7.650 | 7.650 | 63,746 | +0.05(+0.66%) |
Sep 14, 2018 | 7.550 | 7.700 | 7.550 | 7.600 | 119,700 | +0.00(+0.00%) |
Sep 13, 2018 | 7.700 | 7.750 | 7.575 | 7.600 | 106,376 | -0.10(-1.30%) |
Sep 12, 2018 | 7.900 | 8.050 | 7.675 | 7.700 | 135,350 | -0.30(-3.75%) |
Sep 11, 2018 | 8.250 | 8.450 | 7.975 | 8.000 | 137,023 | -0.20(-2.44%) |
Sep 10, 2018 | 8.000 | 8.300 | 7.975 | 8.200 | 156,124 | +0.35(+4.46%) |
Sep 07, 2018 | 7.850 | 8.050 | 7.800 | 7.850 | 168,600 | +0.05(+0.64%) |
Sep 06, 2018 | 7.700 | 7.900 | 7.700 | 7.800 | 91,048 | +0.10(+1.30%) |
Sep 05, 2018 | 7.400 | 7.750 | 7.400 | 7.700 | 255,117 | +0.30(+4.05%) |
Sep 04, 2018 | 7.300 | 7.400 | 7.300 | 7.400 | 41,438 | +0.20(+2.78%) |
Aug 31, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.950 | 7.300 | 6.950 | 7.200 | 94,795 | +0.20(+2.86%) |
Aug 29, 2018 | 6.900 | 7.175 | 6.900 | 7.000 | 65,201 | +0.10(+1.45%) |
Aug 28, 2018 | 6.950 | 7.150 | 6.900 | 6.900 | 74,782 | +0.00(+0.00%) |
Aug 27, 2018 | 7.050 | 7.150 | 6.850 | 6.900 | 92,873 | -0.05(-0.72%) |
Aug 24, 2018 | 6.850 | 7.150 | 6.850 | 6.950 | 107,500 | +0.10(+1.46%) |
Aug 23, 2018 | 6.600 | 7.050 | 6.600 | 6.850 | 129,650 | +0.25(+3.79%) |
Aug 22, 2018 | 6.400 | 6.750 | 6.350 | 6.600 | 118,321 | +0.25(+3.94%) |
Aug 21, 2018 | 6.350 | 6.400 | 6.235 | 6.350 | 38,201 | +0.10(+1.60%) |
Aug 20, 2018 | 5.970 | 6.400 | 5.950 | 6.250 | 87,914 | +0.25(+4.17%) |
Aug 17, 2018 | 5.850 | 6.025 | 5.800 | 6.000 | 68,400 | +0.25(+4.35%) |
Aug 16, 2018 | 5.550 | 5.850 | 5.500 | 5.750 | 95,202 | +0.30(+5.50%) |
Aug 15, 2018 | 5.900 | 5.900 | 5.450 | 5.450 | 150,609 | -0.45(-7.63%) |
Aug 14, 2018 | 6.050 | 6.100 | 5.750 | 5.900 | 87,346 | -0.10(-1.67%) |
Aug 13, 2018 | 6.050 | 6.100 | 5.950 | 6.000 | 79,697 | -0.03(-0.41%) |
Aug 10, 2018 | 6.150 | 6.200 | 6.000 | 6.025 | 52,400 | -0.07(-1.23%) |
Aug 09, 2018 | 6.050 | 6.150 | 5.900 | 6.100 | 77,286 | +0.10(+1.67%) |
Aug 08, 2018 | 6.300 | 6.300 | 6.000 | 6.000 | 92,270 | -0.30(-4.76%) |
Aug 07, 2018 | 6.500 | 6.550 | 6.250 | 6.300 | 69,759 | -0.20(-3.08%) |
Aug 06, 2018 | 6.450 | 6.650 | 6.350 | 6.500 | 75,766 | +0.05(+0.78%) |
Aug 03, 2018 | 6.500 | 6.850 | 6.350 | 6.450 | 152,100 | -0.05(-0.77%) |
Aug 02, 2018 | 6.800 | 6.900 | 6.450 | 6.500 | 230,704 | -0.40(-5.80%) |
Aug 01, 2018 | 7.250 | 7.300 | 6.850 | 6.900 | 100,858 | -0.40(-5.48%) |
Jul 31, 2018 | 6.650 | 7.350 | 6.600 | 7.300 | 211,671 | +0.85(+13.18%) |
Jul 30, 2018 | 6.250 | 6.550 | 6.150 | 6.450 | 93,513 | +0.20(+3.20%) |
Jul 27, 2018 | 6.400 | 6.450 | 6.225 | 6.250 | 86,300 | -0.15(-2.34%) |
Jul 26, 2018 | 6.100 | 6.550 | 6.090 | 6.400 | 60,441 | +0.35(+5.79%) |
Jul 25, 2018 | 5.900 | 6.250 | 5.900 | 6.050 | 76,832 | +0.20(+3.42%) |
Jul 24, 2018 | 5.900 | 5.950 | 5.750 | 5.850 | 85,545 | -0.05(-0.85%) |
Jul 23, 2018 | 6.000 | 6.000 | 5.850 | 5.900 | 36,128 | -0.15(-2.48%) |
Jul 20, 2018 | 6.250 | 6.250 | 5.950 | 6.050 | 40,815 | -0.20(-3.20%) |
Jul 19, 2018 | 6.200 | 6.300 | 6.200 | 6.250 | 18,971 | +0.00(+0.00%) |
Jul 18, 2018 | 6.300 | 6.350 | 6.150 | 6.250 | 66,366 | +0.00(+0.00%) |
Jul 17, 2018 | 6.450 | 6.450 | 6.200 | 6.250 | 42,862 | -0.20(-3.10%) |
Jul 16, 2018 | 6.500 | 6.600 | 6.350 | 6.450 | 40,224 | +0.00(+0.00%) |
Jul 13, 2018 | 6.600 | 6.700 | 6.400 | 6.450 | 85,748 | -0.25(-3.73%) |
Jul 12, 2018 | 7.050 | 7.050 | 6.650 | 6.700 | 52,962 | -0.30(-4.29%) |
Jul 11, 2018 | 7.200 | 7.200 | 6.925 | 7.000 | 74,610 | -0.20(-2.78%) |
Jul 10, 2018 | 7.600 | 7.650 | 7.150 | 7.200 | 130,591 | -0.30(-4.00%) |
Jul 09, 2018 | 7.350 | 7.650 | 7.325 | 7.500 | 132,783 | +0.15(+2.04%) |
Jul 06, 2018 | 7.250 | 7.400 | 7.250 | 7.350 | 22,809 | +0.05(+0.68%) |
Jul 05, 2018 | 7.200 | 7.400 | 7.100 | 7.300 | 129,997 | +0.20(+2.82%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) |