Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.460 | 3.910 | 3.282 | 3.740 | 1,546,600 | +0.35(+10.32%) |
Jun 27, 2019 | 3.330 | 3.440 | 3.230 | 3.390 | 116,615 | +0.09(+2.73%) |
Jun 26, 2019 | 3.500 | 3.520 | 3.230 | 3.300 | 213,374 | -0.12(-3.51%) |
Jun 25, 2019 | 3.460 | 3.620 | 3.420 | 3.420 | 76,500 | +0.00(+0.00%) |
Jun 24, 2019 | 3.370 | 3.450 | 3.340 | 3.420 | 60,720 | +0.06(+1.79%) |
Jun 21, 2019 | 3.580 | 3.680 | 3.350 | 3.360 | 94,200 | -0.25(-6.93%) |
Jun 20, 2019 | 3.650 | 3.820 | 3.560 | 3.610 | 51,036 | +0.01(+0.28%) |
Jun 19, 2019 | 3.770 | 3.870 | 3.590 | 3.600 | 48,930 | -0.21(-5.51%) |
Jun 18, 2019 | 3.690 | 3.840 | 3.650 | 3.810 | 57,473 | +0.18(+4.96%) |
Jun 17, 2019 | 3.420 | 3.660 | 3.394 | 3.630 | 69,162 | +0.25(+7.40%) |
Jun 14, 2019 | 3.590 | 3.633 | 3.280 | 3.380 | 125,400 | -0.26(-7.14%) |
Jun 13, 2019 | 3.550 | 3.680 | 3.360 | 3.640 | 70,000 | +0.18(+5.20%) |
Jun 12, 2019 | 3.480 | 3.555 | 3.380 | 3.460 | 80,179 | -0.01(-0.29%) |
Jun 11, 2019 | 3.730 | 3.870 | 3.410 | 3.470 | 111,129 | -0.19(-5.19%) |
Jun 10, 2019 | 3.500 | 3.760 | 3.400 | 3.660 | 65,272 | +0.25(+7.33%) |
Jun 07, 2019 | 3.430 | 3.460 | 3.291 | 3.410 | 180,600 | -0.01(-0.29%) |
Jun 06, 2019 | 3.870 | 3.885 | 3.390 | 3.420 | 100,154 | -0.45(-11.63%) |
Jun 05, 2019 | 4.130 | 4.130 | 3.845 | 3.870 | 52,462 | -0.19(-4.68%) |
Jun 04, 2019 | 4.170 | 4.170 | 3.940 | 4.060 | 62,989 | +0.07(+1.75%) |
Jun 03, 2019 | 4.460 | 4.470 | 3.890 | 3.990 | 108,610 | +0.22(+5.84%) |
May 31, 2019 | 3.800 | 3.900 | 3.720 | 3.770 | 72,200 | -0.07(-1.82%) |
May 30, 2019 | 3.870 | 3.950 | 3.800 | 3.840 | 61,141 | +0.00(+0.00%) |
May 29, 2019 | 4.240 | 4.240 | 3.810 | 3.840 | 81,491 | -0.06(-1.54%) |
May 28, 2019 | 4.010 | 4.150 | 3.890 | 3.900 | 34,579 | -0.13(-3.23%) |
May 24, 2019 | 3.920 | 4.080 | 3.900 | 4.030 | 36,500 | +0.13(+3.33%) |
May 23, 2019 | 3.960 | 3.990 | 3.880 | 3.900 | 99,336 | -0.10(-2.50%) |
May 22, 2019 | 3.980 | 4.120 | 3.960 | 4.000 | 56,052 | -0.01(-0.25%) |
May 21, 2019 | 3.970 | 4.180 | 3.900 | 4.010 | 56,915 | +0.09(+2.30%) |
May 20, 2019 | 4.150 | 4.250 | 3.890 | 3.920 | 60,937 | -0.18(-4.39%) |
May 17, 2019 | 4.110 | 4.180 | 4.000 | 4.100 | 31,400 | -0.08(-1.91%) |
May 16, 2019 | 4.440 | 4.577 | 4.070 | 4.180 | 47,800 | -0.26(-5.86%) |
May 15, 2019 | 4.310 | 4.565 | 4.080 | 4.440 | 57,707 | +0.13(+3.02%) |
May 14, 2019 | 4.250 | 4.370 | 4.250 | 4.310 | 57,653 | +0.09(+2.13%) |
May 13, 2019 | 4.430 | 4.500 | 4.100 | 4.220 | 79,538 | -0.14(-3.21%) |
May 10, 2019 | 4.090 | 4.380 | 3.940 | 4.360 | 61,600 | +0.25(+6.08%) |
May 09, 2019 | 4.050 | 4.110 | 3.915 | 4.110 | 46,380 | +0.06(+1.48%) |
May 08, 2019 | 4.030 | 4.100 | 3.960 | 4.050 | 37,332 | +0.01(+0.25%) |
May 07, 2019 | 4.300 | 4.300 | 4.020 | 4.040 | 34,026 | -0.14(-3.35%) |
May 06, 2019 | 4.000 | 4.200 | 4.000 | 4.180 | 22,746 | +0.12(+2.96%) |
May 03, 2019 | 4.033 | 4.200 | 4.001 | 4.060 | 26,000 | -0.11(-2.64%) |
May 02, 2019 | 4.150 | 4.220 | 4.085 | 4.170 | 31,439 | -0.05(-1.18%) |
May 01, 2019 | 4.280 | 4.280 | 4.080 | 4.220 | 35,241 | -0.01(-0.24%) |
Apr 30, 2019 | 4.500 | 4.500 | 4.175 | 4.230 | 46,339 | -0.24(-5.37%) |
Apr 29, 2019 | 4.520 | 4.746 | 4.340 | 4.470 | 41,747 | -0.07(-1.54%) |
Apr 26, 2019 | 4.310 | 4.670 | 4.180 | 4.540 | 83,100 | +0.21(+4.85%) |
Apr 25, 2019 | 4.600 | 4.621 | 4.210 | 4.330 | 58,693 | -0.25(-5.46%) |
Apr 24, 2019 | 4.370 | 4.730 | 4.370 | 4.580 | 96,628 | +0.25(+5.77%) |
Apr 23, 2019 | 4.200 | 4.350 | 4.100 | 4.330 | 80,665 | +0.13(+3.10%) |
Apr 22, 2019 | 3.980 | 4.300 | 3.980 | 4.200 | 94,695 | +0.25(+6.33%) |
Apr 18, 2019 | 3.860 | 3.980 | 3.770 | 3.950 | 69,900 | +0.06(+1.54%) |
Apr 17, 2019 | 3.920 | 3.930 | 3.720 | 3.890 | 168,219 | +0.03(+0.78%) |
Apr 16, 2019 | 3.850 | 3.900 | 3.820 | 3.860 | 35,041 | -0.02(-0.52%) |
Apr 15, 2019 | 3.920 | 3.930 | 3.800 | 3.880 | 70,669 | -0.04(-1.02%) |
Apr 12, 2019 | 3.890 | 3.980 | 3.880 | 3.920 | 50,000 | +0.02(+0.51%) |
Apr 11, 2019 | 3.940 | 3.950 | 3.810 | 3.900 | 91,749 | -0.04(-1.02%) |
Apr 10, 2019 | 3.800 | 4.020 | 3.800 | 3.940 | 47,087 | +0.14(+3.68%) |
Apr 09, 2019 | 3.820 | 4.107 | 3.790 | 3.800 | 75,656 | -0.01(-0.26%) |
Apr 08, 2019 | 3.960 | 3.960 | 3.800 | 3.810 | 40,389 | -0.15(-3.79%) |
Apr 05, 2019 | 3.930 | 4.075 | 3.820 | 3.960 | 76,800 | +0.07(+1.80%) |
Apr 04, 2019 | 3.960 | 4.090 | 3.800 | 3.890 | 193,416 | -0.14(-3.47%) |
Apr 03, 2019 | 4.090 | 4.190 | 3.940 | 4.030 | 34,999 | +0.00(+0.00%) |
Apr 02, 2019 | 4.030 | 4.150 | 3.970 | 4.030 | 43,142 | +0.03(+0.75%) |
Apr 01, 2019 | 4.080 | 4.080 | 3.930 | 4.000 | 53,628 | -0.02(-0.50%) |
Mar 29, 2019 | 3.960 | 4.190 | 3.960 | 4.020 | 104,000 | +0.11(+2.81%) |
Mar 28, 2019 | 4.000 | 4.110 | 3.880 | 3.910 | 69,038 | -0.09(-2.25%) |
Mar 27, 2019 | 4.060 | 4.110 | 3.950 | 4.000 | 62,973 | -0.04(-0.99%) |
Mar 26, 2019 | 4.080 | 4.190 | 4.010 | 4.040 | 30,096 | -0.03(-0.74%) |
Mar 25, 2019 | 4.010 | 4.130 | 3.935 | 4.070 | 76,462 | +0.06(+1.50%) |
Mar 22, 2019 | 4.310 | 4.400 | 4.000 | 4.010 | 86,500 | -0.39(-8.86%) |
Mar 21, 2019 | 4.420 | 4.578 | 4.360 | 4.400 | 85,438 | -0.04(-0.90%) |
Mar 20, 2019 | 4.350 | 4.577 | 4.310 | 4.440 | 47,746 | +0.09(+2.07%) |
Mar 19, 2019 | 4.300 | 4.540 | 4.180 | 4.350 | 66,590 | +0.06(+1.40%) |
Mar 18, 2019 | 4.190 | 4.400 | 4.160 | 4.290 | 148,279 | +0.11(+2.63%) |
Mar 15, 2019 | 4.200 | 4.419 | 4.100 | 4.180 | 159,100 | -0.03(-0.71%) |
Mar 14, 2019 | 4.220 | 4.350 | 4.100 | 4.210 | 92,587 | -0.02(-0.47%) |
Mar 13, 2019 | 4.070 | 4.310 | 4.030 | 4.230 | 202,146 | +0.16(+3.93%) |
Mar 12, 2019 | 4.430 | 4.430 | 4.060 | 4.070 | 98,436 | -0.37(-8.33%) |
Mar 11, 2019 | 4.370 | 4.440 | 4.190 | 4.440 | 43,835 | +0.11(+2.54%) |
Mar 08, 2019 | 4.220 | 4.400 | 4.120 | 4.330 | 104,600 | +0.15(+3.59%) |
Mar 07, 2019 | 4.360 | 4.390 | 3.990 | 4.180 | 222,386 | -0.15(-3.46%) |
Mar 06, 2019 | 4.550 | 4.610 | 4.290 | 4.330 | 147,976 | -0.23(-5.04%) |
Mar 05, 2019 | 4.740 | 4.800 | 4.550 | 4.560 | 82,988 | -0.22(-4.60%) |
Mar 04, 2019 | 4.850 | 4.881 | 4.600 | 4.780 | 35,442 | -0.05(-1.04%) |
Mar 01, 2019 | 4.910 | 4.910 | 4.220 | 4.830 | 224,500 | -0.01(-0.21%) |
Feb 28, 2019 | 5.000 | 5.285 | 4.640 | 4.840 | 128,069 | -0.13(-2.62%) |
Feb 27, 2019 | 4.450 | 5.440 | 4.410 | 4.970 | 358,173 | +0.55(+12.44%) |
Feb 26, 2019 | 4.320 | 4.460 | 4.210 | 4.420 | 145,365 | +0.07(+1.61%) |
Feb 25, 2019 | 4.230 | 4.420 | 4.110 | 4.350 | 50,730 | +0.21(+5.07%) |
Feb 22, 2019 | 3.940 | 4.150 | 3.940 | 4.140 | 46,200 | +0.23(+5.88%) |
Feb 21, 2019 | 4.120 | 4.285 | 3.890 | 3.910 | 122,989 | -0.28(-6.68%) |
Feb 20, 2019 | 4.180 | 4.260 | 4.080 | 4.190 | 81,295 | +0.03(+0.72%) |
Feb 19, 2019 | 4.130 | 4.280 | 4.050 | 4.160 | 38,112 | +0.03(+0.73%) |
Feb 15, 2019 | 4.110 | 4.315 | 4.080 | 4.130 | 32,500 | +0.04(+0.98%) |
Feb 14, 2019 | 4.230 | 4.300 | 4.070 | 4.090 | 26,724 | -0.18(-4.22%) |
Feb 13, 2019 | 4.180 | 4.310 | 4.050 | 4.270 | 33,805 | +0.14(+3.39%) |
Feb 12, 2019 | 4.150 | 4.230 | 4.030 | 4.130 | 60,752 | -0.03(-0.72%) |
Feb 11, 2019 | 4.200 | 4.519 | 3.997 | 4.160 | 33,491 | -0.06(-1.42%) |
Feb 08, 2019 | 4.170 | 4.600 | 3.960 | 4.220 | 97,000 | -0.03(-0.71%) |
Feb 07, 2019 | 4.400 | 4.518 | 4.110 | 4.250 | 146,801 | -0.20(-4.49%) |
Feb 06, 2019 | 4.100 | 4.490 | 4.040 | 4.450 | 64,662 | +0.24(+5.70%) |
Feb 05, 2019 | 4.180 | 4.805 | 4.150 | 4.210 | 56,816 | +0.05(+1.20%) |
Feb 04, 2019 | 4.070 | 4.270 | 4.060 | 4.160 | 82,227 | +0.13(+3.23%) |
Feb 01, 2019 | 4.070 | 4.090 | 4.000 | 4.030 | 48,100 | +0.04(+1.00%) |
Jan 31, 2019 | 3.910 | 4.030 | 3.910 | 3.990 | 43,910 | +0.09(+2.31%) |
Jan 30, 2019 | 3.890 | 3.990 | 3.750 | 3.900 | 43,081 | +0.07(+1.83%) |
Jan 29, 2019 | 3.880 | 4.000 | 3.780 | 3.830 | 61,540 | -0.05(-1.29%) |
Jan 28, 2019 | 3.970 | 4.090 | 3.790 | 3.880 | 77,989 | -0.11(-2.76%) |
Jan 25, 2019 | 3.950 | 4.430 | 3.850 | 3.990 | 172,700 | +0.13(+3.37%) |
Jan 24, 2019 | 3.850 | 3.950 | 3.780 | 3.860 | 76,654 | +0.02(+0.52%) |
Jan 23, 2019 | 3.850 | 3.980 | 3.550 | 3.840 | 273,797 | +0.09(+2.40%) |
Jan 22, 2019 | 4.080 | 4.190 | 3.610 | 3.750 | 146,282 | -0.37(-8.98%) |
Jan 18, 2019 | 4.060 | 4.190 | 4.020 | 4.120 | 51,700 | +0.08(+1.98%) |
Jan 17, 2019 | 4.110 | 4.130 | 3.960 | 4.040 | 117,980 | -0.10(-2.42%) |
Jan 16, 2019 | 4.180 | 4.300 | 4.050 | 4.140 | 167,038 | -0.03(-0.72%) |
Jan 15, 2019 | 4.200 | 4.290 | 4.050 | 4.170 | 195,584 | -0.01(-0.24%) |
Jan 14, 2019 | 4.330 | 4.440 | 4.140 | 4.180 | 102,136 | -0.16(-3.69%) |
Jan 11, 2019 | 4.370 | 4.440 | 4.190 | 4.340 | 28,200 | -0.06(-1.36%) |
Jan 10, 2019 | 4.320 | 4.620 | 4.290 | 4.400 | 86,270 | +0.08(+1.85%) |
Jan 09, 2019 | 4.750 | 4.750 | 4.220 | 4.320 | 108,023 | -0.42(-8.86%) |
Jan 08, 2019 | 4.600 | 4.830 | 4.415 | 4.740 | 71,652 | +0.19(+4.18%) |
Jan 07, 2019 | 4.370 | 4.580 | 4.073 | 4.550 | 76,952 | +0.22(+5.08%) |
Jan 04, 2019 | 4.120 | 4.420 | 4.105 | 4.330 | 61,600 | +0.26(+6.39%) |
Jan 03, 2019 | 4.260 | 4.320 | 3.830 | 4.070 | 91,591 | -0.20(-4.68%) |
Jan 02, 2019 | 3.630 | 4.380 | 3.630 | 4.270 | 72,958 | +0.60(+16.35%) |
Dec 31, 2018 | 3.610 | 3.990 | 3.450 | 3.670 | 262,500 | +0.06(+1.66%) |
Dec 28, 2018 | 3.300 | 3.770 | 3.300 | 3.610 | 246,400 | +0.32(+9.73%) |
Dec 27, 2018 | 3.360 | 3.580 | 3.290 | 3.290 | 368,763 | -0.10(-2.95%) |
Dec 26, 2018 | 3.860 | 3.870 | 3.220 | 3.390 | 356,267 | -0.39(-10.32%) |
Dec 24, 2018 | 4.120 | 4.290 | 3.640 | 3.780 | 93,800 | -0.34(-8.25%) |
Dec 21, 2018 | 4.310 | 4.440 | 4.080 | 4.120 | 529,200 | -0.18(-4.19%) |
Dec 20, 2018 | 4.400 | 4.520 | 4.270 | 4.300 | 172,593 | -0.09(-2.05%) |
Dec 19, 2018 | 4.880 | 5.565 | 4.040 | 4.390 | 178,072 | -0.48(-9.86%) |
Dec 18, 2018 | 5.150 | 5.270 | 4.840 | 4.870 | 89,347 | -0.17(-3.37%) |
Dec 17, 2018 | 5.190 | 5.540 | 5.030 | 5.040 | 99,581 | -0.22(-4.18%) |
Dec 14, 2018 | 5.500 | 5.560 | 4.930 | 5.260 | 47,500 | -0.22(-4.01%) |
Dec 13, 2018 | 6.010 | 6.010 | 5.470 | 5.480 | 60,097 | -0.46(-7.74%) |
Dec 12, 2018 | 5.760 | 6.015 | 5.560 | 5.940 | 51,783 | +0.31(+5.51%) |
Dec 11, 2018 | 5.890 | 5.890 | 5.380 | 5.630 | 110,406 | -0.19(-3.26%) |
Dec 10, 2018 | 5.860 | 6.000 | 5.670 | 5.820 | 30,471 | -0.07(-1.19%) |
Dec 07, 2018 | 6.060 | 6.660 | 5.840 | 5.890 | 60,300 | -0.05(-0.84%) |
Dec 06, 2018 | 5.900 | 6.100 | 5.830 | 5.940 | 54,900 | -0.04(-0.67%) |
Dec 04, 2018 | 6.240 | 6.320 | 5.950 | 5.980 | 90,700 | -0.26(-4.17%) |
Dec 03, 2018 | 6.070 | 6.270 | 5.930 | 6.240 | 57,021 | +0.26(+4.35%) |
Nov 30, 2018 | 6.120 | 6.240 | 5.980 | 5.980 | 76,800 | -0.11(-1.81%) |
Nov 29, 2018 | 6.060 | 6.290 | 5.945 | 6.090 | 76,120 | +0.01(+0.16%) |
Nov 28, 2018 | 5.950 | 6.200 | 5.660 | 6.080 | 123,541 | +0.13(+2.18%) |
Nov 27, 2018 | 6.120 | 6.120 | 5.900 | 5.950 | 58,610 | -0.29(-4.65%) |
Nov 26, 2018 | 6.650 | 6.699 | 6.180 | 6.240 | 62,349 | -0.36(-5.45%) |
Nov 23, 2018 | 6.370 | 6.640 | 6.370 | 6.600 | 16,600 | +0.11(+1.69%) |
Nov 21, 2018 | 6.490 | 6.490 | 6.490 | 0 | +0.09(+1.41%) | |
Nov 20, 2018 | 6.600 | 6.600 | 6.340 | 6.400 | 51,472 | -0.26(-3.90%) |
Nov 19, 2018 | 7.000 | 7.160 | 6.610 | 6.660 | 56,453 | -0.32(-4.58%) |
Nov 16, 2018 | 6.970 | 7.290 | 6.500 | 6.980 | 144,800 | +0.01(+0.14%) |
Nov 15, 2018 | 6.770 | 7.390 | 6.770 | 6.970 | 67,498 | +0.16(+2.35%) |
Nov 14, 2018 | 7.250 | 7.290 | 6.370 | 6.810 | 190,339 | -0.44(-6.07%) |
Nov 13, 2018 | 7.520 | 7.540 | 7.160 | 7.250 | 97,517 | -0.26(-3.46%) |
Nov 12, 2018 | 8.060 | 8.060 | 7.500 | 7.510 | 101,765 | -0.40(-5.06%) |
Nov 09, 2018 | 7.990 | 8.090 | 7.800 | 7.910 | 61,000 | -0.08(-1.00%) |
Nov 08, 2018 | 7.900 | 8.224 | 7.900 | 7.990 | 69,347 | +0.09(+1.14%) |
Nov 07, 2018 | 7.640 | 8.010 | 7.640 | 7.900 | 194,301 | +0.33(+4.36%) |
Nov 06, 2018 | 8.190 | 8.290 | 7.570 | 7.570 | 38,952 | -0.63(-7.68%) |
Nov 05, 2018 | 8.280 | 8.360 | 8.028 | 8.200 | 27,661 | -0.05(-0.61%) |
Nov 02, 2018 | 8.460 | 8.460 | 7.975 | 8.250 | 104,800 | +0.05(+0.61%) |
Nov 01, 2018 | 7.610 | 8.455 | 7.610 | 8.200 | 105,318 | +0.61(+8.04%) |
Oct 31, 2018 | 7.750 | 7.900 | 7.505 | 7.590 | 75,868 | -0.04(-0.52%) |
Oct 30, 2018 | 7.280 | 7.700 | 7.210 | 7.630 | 32,212 | +0.33(+4.52%) |
Oct 29, 2018 | 7.670 | 7.770 | 7.220 | 7.300 | 98,275 | -0.22(-2.93%) |
Oct 26, 2018 | 7.720 | 7.870 | 7.440 | 7.520 | 79,000 | -0.33(-4.20%) |
Oct 25, 2018 | 7.550 | 7.990 | 7.405 | 7.850 | 69,536 | +0.36(+4.81%) |
Oct 24, 2018 | 8.150 | 8.240 | 7.490 | 7.490 | 100,275 | -0.66(-8.10%) |
Oct 23, 2018 | 7.850 | 8.190 | 7.780 | 8.150 | 36,747 | +0.18(+2.26%) |
Oct 22, 2018 | 8.020 | 8.250 | 7.870 | 7.970 | 47,907 | -0.02(-0.25%) |
Oct 19, 2018 | 8.160 | 8.400 | 7.990 | 7.990 | 61,600 | -0.17(-2.08%) |
Oct 18, 2018 | 8.510 | 8.900 | 8.110 | 8.160 | 73,525 | -0.47(-5.45%) |
Oct 17, 2018 | 8.840 | 8.840 | 8.610 | 8.630 | 51,481 | -0.26(-2.92%) |
Oct 16, 2018 | 8.340 | 8.900 | 7.620 | 8.890 | 55,126 | +0.59(+7.11%) |
Oct 15, 2018 | 8.200 | 8.360 | 8.110 | 8.300 | 53,248 | +0.10(+1.22%) |
Oct 12, 2018 | 8.740 | 8.740 | 8.180 | 8.200 | 38,000 | -0.42(-4.87%) |
Oct 11, 2018 | 8.600 | 9.070 | 8.390 | 8.620 | 48,993 | -0.03(-0.35%) |
Oct 10, 2018 | 8.490 | 8.980 | 8.350 | 8.650 | 148,020 | +0.14(+1.65%) |
Oct 09, 2018 | 8.560 | 8.730 | 8.430 | 8.510 | 107,798 | -0.06(-0.70%) |
Oct 08, 2018 | 8.660 | 8.750 | 8.400 | 8.570 | 51,028 | -0.09(-1.04%) |
Oct 05, 2018 | 8.690 | 9.000 | 8.300 | 8.660 | 52,400 | -0.01(-0.12%) |
Oct 04, 2018 | 8.960 | 9.070 | 8.460 | 8.670 | 56,024 | -0.27(-3.02%) |
Oct 03, 2018 | 8.400 | 9.190 | 8.230 | 8.940 | 81,107 | +0.58(+6.94%) |
Oct 02, 2018 | 8.220 | 8.460 | 6.810 | 8.360 | 443,761 | +0.14(+1.70%) |
Oct 01, 2018 | 8.600 | 8.650 | 8.030 | 8.220 | 200,494 | -0.36(-4.20%) |
Sep 28, 2018 | 8.870 | 8.950 | 8.500 | 8.580 | 66,700 | -0.29(-3.27%) |
Sep 27, 2018 | 8.970 | 9.000 | 8.790 | 8.870 | 60,213 | -0.12(-1.33%) |
Sep 26, 2018 | 9.000 | 9.030 | 8.743 | 8.990 | 74,893 | +0.29(+3.33%) |
Sep 25, 2018 | 9.380 | 9.380 | 8.690 | 8.700 | 149,534 | -0.15(-1.69%) |
Sep 24, 2018 | 8.900 | 9.213 | 8.570 | 8.850 | 60,083 | -0.01(-0.11%) |
Sep 21, 2018 | 9.310 | 9.450 | 8.730 | 8.860 | 181,900 | -0.56(-5.94%) |
Sep 20, 2018 | 9.470 | 10.04 | 9.250 | 9.420 | 232,769 | -0.02(-0.21%) |
Sep 19, 2018 | 9.530 | 9.740 | 9.410 | 9.440 | 158,321 | -0.09(-0.94%) |
Sep 18, 2018 | 9.650 | 10.13 | 9.480 | 9.530 | 37,655 | -0.12(-1.24%) |
Sep 17, 2018 | 10.00 | 10.64 | 9.580 | 9.650 | 36,980 | -0.37(-3.69%) |
Sep 14, 2018 | 9.810 | 10.07 | 9.760 | 10.02 | 25,700 | +0.18(+1.83%) |
Sep 13, 2018 | 9.990 | 10.16 | 9.800 | 9.840 | 15,843 | -0.12(-1.20%) |
Sep 12, 2018 | 10.60 | 10.70 | 9.830 | 9.960 | 32,207 | -0.62(-5.86%) |
Sep 11, 2018 | 10.65 | 10.93 | 10.25 | 10.58 | 31,690 | -0.07(-0.66%) |
Sep 10, 2018 | 10.59 | 10.71 | 10.34 | 10.65 | 29,771 | +0.19(+1.82%) |
Sep 07, 2018 | 10.26 | 10.73 | 9.660 | 10.46 | 46,200 | +0.18(+1.75%) |
Sep 06, 2018 | 10.81 | 10.81 | 10.22 | 10.28 | 41,256 | -0.52(-4.81%) |
Sep 05, 2018 | 11.12 | 11.12 | 10.61 | 10.80 | 22,830 | -0.28(-2.53%) |
Sep 04, 2018 | 11.05 | 11.23 | 10.60 | 11.08 | 61,057 | +0.12(+1.09%) |
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | +0.22(+2.05%) | |
Aug 30, 2018 | 10.69 | 10.98 | 10.53 | 10.74 | 70,155 | +0.09(+0.85%) |
Aug 29, 2018 | 10.22 | 10.75 | 10.22 | 10.65 | 50,592 | +0.45(+4.41%) |
Aug 28, 2018 | 10.03 | 10.37 | 9.980 | 10.20 | 99,597 | +0.17(+1.69%) |
Aug 27, 2018 | 10.10 | 10.22 | 10.01 | 10.03 | 27,414 | -0.01(-0.10%) |
Aug 24, 2018 | 9.760 | 10.12 | 9.620 | 10.04 | 32,200 | +0.26(+2.66%) |
Aug 23, 2018 | 9.980 | 10.13 | 9.700 | 9.780 | 23,858 | -0.17(-1.71%) |
Aug 22, 2018 | 9.720 | 10.01 | 9.560 | 9.950 | 44,729 | +0.25(+2.58%) |
Aug 21, 2018 | 9.750 | 9.890 | 9.465 | 9.700 | 66,026 | +0.01(+0.10%) |
Aug 20, 2018 | 9.590 | 9.870 | 9.375 | 9.690 | 76,284 | +0.16(+1.68%) |
Aug 17, 2018 | 9.660 | 9.750 | 9.500 | 9.530 | 33,300 | -0.17(-1.75%) |
Aug 16, 2018 | 9.450 | 9.760 | 9.120 | 9.700 | 46,312 | +0.23(+2.43%) |
Aug 15, 2018 | 9.730 | 9.900 | 9.410 | 9.470 | 88,147 | +0.36(+3.95%) |
Aug 14, 2018 | 9.510 | 9.880 | 8.970 | 9.110 | 41,834 | -0.37(-3.90%) |
Aug 13, 2018 | 9.370 | 9.690 | 9.000 | 9.480 | 91,617 | +0.11(+1.17%) |
Aug 10, 2018 | 9.310 | 9.850 | 9.300 | 9.370 | 31,700 | -0.05(-0.53%) |
Aug 09, 2018 | 8.840 | 9.680 | 8.820 | 9.420 | 65,387 | +0.60(+6.80%) |
Aug 08, 2018 | 9.080 | 9.170 | 8.770 | 8.820 | 59,180 | -0.22(-2.43%) |
Aug 07, 2018 | 9.330 | 9.520 | 8.820 | 9.040 | 52,265 | -0.26(-2.80%) |
Aug 06, 2018 | 9.050 | 9.510 | 8.900 | 9.300 | 34,115 | +0.24(+2.65%) |
Aug 03, 2018 | 10.01 | 10.01 | 8.960 | 9.060 | 49,200 | -0.36(-3.82%) |
Aug 02, 2018 | 9.660 | 9.879 | 9.310 | 9.420 | 36,798 | -0.30(-3.09%) |
Aug 01, 2018 | 9.870 | 10.16 | 9.570 | 9.720 | 49,321 | -0.15(-1.52%) |
Jul 31, 2018 | 9.600 | 10.04 | 9.570 | 9.870 | 60,788 | +0.18(+1.86%) |
Jul 30, 2018 | 9.810 | 10.05 | 9.580 | 9.690 | 44,974 | -0.15(-1.52%) |
Jul 27, 2018 | 10.20 | 10.45 | 9.740 | 9.840 | 77,500 | -0.35(-3.43%) |
Jul 26, 2018 | 10.54 | 9.960 | 10.19 | 71,844 | -0.24(-2.30%) | |
Jul 25, 2018 | 10.40 | 10.66 | 10.30 | 10.43 | 81,465 | -0.02(-0.19%) |
Jul 24, 2018 | 10.70 | 10.85 | 10.30 | 10.45 | 59,025 | -0.13(-1.23%) |
Jul 23, 2018 | 10.49 | 10.95 | 10.38 | 10.58 | 52,931 | +0.10(+0.95%) |
Jul 20, 2018 | 10.82 | 10.97 | 10.20 | 10.48 | 92,215 | -0.37(-3.41%) |
Jul 19, 2018 | 10.06 | 11.18 | 10.00 | 10.85 | 160,224 | +0.79(+7.85%) |
Jul 18, 2018 | 10.30 | 10.44 | 9.650 | 10.06 | 150,485 | -0.23(-2.24%) |
Jul 17, 2018 | 10.24 | 10.88 | 10.20 | 10.29 | 61,721 | +0.04(+0.39%) |
Jul 16, 2018 | 11.06 | 11.34 | 10.18 | 10.25 | 118,772 | -0.80(-7.24%) |
Jul 13, 2018 | 11.27 | 11.38 | 11.00 | 11.05 | 31,361 | -0.26(-2.30%) |
Jul 12, 2018 | 11.10 | 11.37 | 11.02 | 11.31 | 31,342 | +0.27(+2.45%) |
Jul 11, 2018 | 10.99 | 11.22 | 10.94 | 11.04 | 29,622 | +0.00(+0.00%) |
Jul 10, 2018 | 11.22 | 11.35 | 10.85 | 11.04 | 70,074 | -0.16(-1.43%) |
Jul 09, 2018 | 11.45 | 11.53 | 11.02 | 11.20 | 72,184 | -0.20(-1.75%) |
Jul 06, 2018 | 10.85 | 11.48 | 10.85 | 11.40 | 48,734 | +0.60(+5.56%) |
Jul 05, 2018 | 10.87 | 11.25 | 10.77 | 10.80 | 95,741 | +0.02(+0.19%) |
Jul 03, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.19(+1.79%) |