Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.970 | 5.970 | 5.970 | 0 | -0.06(-1.00%) | |
Jun 27, 2019 | 5.870 | 6.060 | 5.770 | 6.030 | 35,072 | +0.18(+3.08%) |
Jun 26, 2019 | 5.780 | 5.870 | 5.690 | 5.850 | 35,148 | +0.29(+5.22%) |
Jun 25, 2019 | 5.600 | 5.640 | 5.550 | 5.560 | 58,430 | -0.08(-1.42%) |
Jun 24, 2019 | 5.750 | 5.830 | 5.630 | 5.640 | 45,205 | -0.06(-1.05%) |
Jun 21, 2019 | 5.950 | 5.990 | 5.700 | 5.700 | 128,431 | -0.27(-4.52%) |
Jun 20, 2019 | 6.050 | 6.150 | 5.910 | 5.970 | 54,510 | -0.04(-0.67%) |
Jun 19, 2019 | 6.150 | 6.200 | 5.950 | 6.010 | 32,748 | -0.13(-2.12%) |
Jun 18, 2019 | 6.040 | 6.250 | 5.960 | 6.140 | 125,465 | +0.14(+2.33%) |
Jun 17, 2019 | 6.030 | 6.050 | 5.940 | 6.000 | 41,104 | +0.00(+0.00%) |
Jun 14, 2019 | 5.980 | 6.100 | 5.930 | 6.000 | 41,429 | +0.01(+0.17%) |
Jun 13, 2019 | 5.950 | 6.070 | 5.920 | 5.990 | 95,635 | -0.04(-0.66%) |
Jun 12, 2019 | 6.140 | 6.140 | 5.950 | 6.030 | 48,495 | -0.12(-1.95%) |
Jun 11, 2019 | 6.120 | 6.210 | 6.110 | 6.150 | 69,553 | +0.07(+1.15%) |
Jun 10, 2019 | 6.010 | 6.190 | 6.010 | 6.080 | 42,459 | +0.11(+1.84%) |
Jun 07, 2019 | 5.880 | 6.160 | 5.850 | 5.970 | 103,395 | +0.11(+1.88%) |
Jun 06, 2019 | 5.840 | 5.890 | 5.780 | 5.860 | 58,597 | +0.01(+0.17%) |
Jun 05, 2019 | 5.900 | 5.900 | 5.680 | 5.850 | 47,996 | +0.02(+0.34%) |
Jun 04, 2019 | 5.730 | 5.880 | 5.670 | 5.830 | 66,803 | +0.13(+2.28%) |
Jun 03, 2019 | 5.970 | 6.030 | 5.620 | 5.700 | 87,346 | -0.24(-4.04%) |
May 31, 2019 | 5.930 | 6.040 | 5.730 | 5.940 | 136,725 | -0.05(-0.83%) |
May 30, 2019 | 6.300 | 6.300 | 5.860 | 5.990 | 152,391 | -0.31(-4.92%) |
May 29, 2019 | 5.880 | 6.310 | 5.780 | 6.300 | 254,147 | +0.39(+6.60%) |
May 28, 2019 | 5.590 | 5.920 | 5.590 | 5.910 | 324,552 | +0.34(+6.10%) |
May 27, 2019 | 5.330 | 5.580 | 5.330 | 5.570 | 100,016 | +0.25(+4.70%) |
May 24, 2019 | 5.310 | 5.360 | 5.180 | 5.320 | 103,971 | +0.03(+0.57%) |
May 23, 2019 | 5.460 | 5.540 | 5.280 | 5.290 | 111,425 | -0.26(-4.68%) |
May 22, 2019 | 5.550 | 5.590 | 5.450 | 5.550 | 58,021 | -0.01(-0.18%) |
May 21, 2019 | 5.620 | 5.640 | 5.530 | 5.560 | 71,316 | -0.11(-1.94%) |
May 17, 2019 | 5.670 | 5.670 | 5.670 | 0 | +0.10(+1.80%) | |
May 16, 2019 | 5.550 | 5.650 | 5.540 | 5.570 | 51,894 | +0.04(+0.72%) |
May 15, 2019 | 5.680 | 5.680 | 5.370 | 5.530 | 171,186 | -0.10(-1.78%) |
May 14, 2019 | 5.510 | 5.790 | 5.430 | 5.630 | 244,388 | +0.26(+4.84%) |
May 13, 2019 | 5.430 | 5.450 | 5.290 | 5.370 | 98,653 | -0.14(-2.54%) |
May 10, 2019 | 5.650 | 5.700 | 5.440 | 5.510 | 180,321 | -0.12(-2.13%) |
May 09, 2019 | 5.290 | 5.660 | 4.950 | 5.630 | 563,809 | +0.33(+6.23%) |
May 08, 2019 | 5.250 | 5.330 | 5.160 | 5.300 | 104,383 | -0.03(-0.56%) |
May 07, 2019 | 5.350 | 5.370 | 5.200 | 5.330 | 88,331 | -0.02(-0.37%) |
May 06, 2019 | 5.250 | 5.370 | 5.210 | 5.350 | 93,309 | +0.04(+0.75%) |
May 03, 2019 | 5.130 | 5.340 | 5.060 | 5.310 | 49,292 | +0.19(+3.71%) |
May 02, 2019 | 5.280 | 5.420 | 5.120 | 5.120 | 178,216 | -0.22(-4.12%) |
May 01, 2019 | 5.260 | 5.370 | 5.250 | 5.340 | 79,557 | +0.09(+1.71%) |
Apr 30, 2019 | 5.330 | 5.380 | 5.250 | 5.250 | 43,732 | -0.05(-0.94%) |
Apr 29, 2019 | 5.400 | 5.540 | 5.270 | 5.300 | 60,833 | -0.08(-1.49%) |
Apr 26, 2019 | 5.310 | 5.440 | 5.240 | 5.380 | 94,641 | +0.04(+0.75%) |
Apr 25, 2019 | 5.450 | 5.450 | 5.290 | 5.340 | 56,634 | -0.06(-1.11%) |
Apr 24, 2019 | 5.480 | 5.550 | 5.380 | 5.400 | 107,198 | -0.12(-2.17%) |
Apr 23, 2019 | 5.710 | 5.710 | 5.460 | 5.520 | 87,076 | +0.13(+2.41%) |
Apr 22, 2019 | 5.240 | 5.490 | 5.240 | 5.390 | 107,326 | +0.14(+2.67%) |
Apr 18, 2019 | 5.250 | 5.250 | 5.250 | 0 | -0.13(-2.42%) | |
Apr 17, 2019 | 5.340 | 5.380 | 5.220 | 5.380 | 127,439 | +0.16(+3.07%) |
Apr 16, 2019 | 5.180 | 5.390 | 5.180 | 5.220 | 79,596 | +0.02(+0.38%) |
Apr 15, 2019 | 5.390 | 5.400 | 5.120 | 5.200 | 156,013 | -0.19(-3.53%) |
Apr 12, 2019 | 5.410 | 5.450 | 5.260 | 5.390 | 86,488 | +0.06(+1.13%) |
Apr 11, 2019 | 5.510 | 5.520 | 5.300 | 5.330 | 145,754 | -0.20(-3.62%) |
Apr 10, 2019 | 5.450 | 5.770 | 5.360 | 5.530 | 113,090 | +0.02(+0.36%) |
Apr 09, 2019 | 5.800 | 5.810 | 5.460 | 5.510 | 153,709 | -0.29(-5.00%) |
Apr 08, 2019 | 5.910 | 5.910 | 5.800 | 5.800 | 73,242 | -0.07(-1.19%) |
Apr 05, 2019 | 5.670 | 5.970 | 5.670 | 5.870 | 96,977 | +0.15(+2.62%) |
Apr 04, 2019 | 5.860 | 5.860 | 5.700 | 5.720 | 41,789 | -0.03(-0.52%) |
Apr 03, 2019 | 5.830 | 5.920 | 5.700 | 5.750 | 111,697 | -0.08(-1.37%) |
Apr 02, 2019 | 6.080 | 6.090 | 5.730 | 5.830 | 178,959 | -0.24(-3.95%) |
Apr 01, 2019 | 5.770 | 6.220 | 5.720 | 6.070 | 370,822 | +0.45(+8.01%) |
Mar 29, 2019 | 5.350 | 5.650 | 5.350 | 5.620 | 165,221 | +0.30(+5.64%) |
Mar 28, 2019 | 5.390 | 5.440 | 5.300 | 5.320 | 76,480 | -0.12(-2.21%) |
Mar 27, 2019 | 5.500 | 5.550 | 5.270 | 5.440 | 174,790 | -0.09(-1.63%) |
Mar 26, 2019 | 5.600 | 5.690 | 5.430 | 5.530 | 184,122 | -0.04(-0.72%) |
Mar 25, 2019 | 5.290 | 5.680 | 5.200 | 5.570 | 236,338 | +0.34(+6.50%) |
Mar 22, 2019 | 5.320 | 5.320 | 5.050 | 5.230 | 192,791 | -0.05(-0.95%) |
Mar 21, 2019 | 5.270 | 5.320 | 5.240 | 5.280 | 81,660 | -0.01(-0.19%) |
Mar 20, 2019 | 5.340 | 5.460 | 5.250 | 5.290 | 104,757 | -0.08(-1.49%) |
Mar 19, 2019 | 5.250 | 5.440 | 5.060 | 5.370 | 363,970 | +0.15(+2.87%) |
Mar 18, 2019 | 5.710 | 5.800 | 5.150 | 5.220 | 497,583 | -0.41(-7.28%) |
Mar 15, 2019 | 5.210 | 5.820 | 5.010 | 5.630 | 743,294 | +0.50(+9.75%) |
Mar 14, 2019 | 4.790 | 5.220 | 4.780 | 5.130 | 363,292 | +0.34(+7.10%) |
Mar 13, 2019 | 4.850 | 4.850 | 4.740 | 4.790 | 54,453 | -0.04(-0.83%) |
Mar 12, 2019 | 4.880 | 4.910 | 4.790 | 4.830 | 47,875 | -0.05(-1.02%) |
Mar 11, 2019 | 4.610 | 4.880 | 4.610 | 4.880 | 99,834 | +0.28(+6.09%) |
Mar 08, 2019 | 4.620 | 4.660 | 4.570 | 4.600 | 67,484 | -0.11(-2.34%) |
Mar 07, 2019 | 4.800 | 4.840 | 4.580 | 4.710 | 145,063 | -0.06(-1.26%) |
Mar 06, 2019 | 4.800 | 4.890 | 4.730 | 4.770 | 64,678 | -0.03(-0.63%) |
Mar 05, 2019 | 4.690 | 4.860 | 4.690 | 4.800 | 45,191 | +0.07(+1.48%) |
Mar 04, 2019 | 4.830 | 4.920 | 4.690 | 4.730 | 121,116 | -0.12(-2.47%) |
Mar 01, 2019 | 4.720 | 4.870 | 4.720 | 4.850 | 53,325 | +0.05(+1.04%) |
Feb 28, 2019 | 4.790 | 4.870 | 4.740 | 4.800 | 51,243 | -0.03(-0.62%) |
Feb 27, 2019 | 4.970 | 4.980 | 4.800 | 4.830 | 183,378 | -0.14(-2.82%) |
Feb 26, 2019 | 4.950 | 4.990 | 4.930 | 4.970 | 46,838 | +0.00(+0.00%) |
Feb 25, 2019 | 4.960 | 5.100 | 4.950 | 4.970 | 70,590 | +0.02(+0.40%) |
Feb 22, 2019 | 5.000 | 5.000 | 4.850 | 4.950 | 64,276 | +0.07(+1.43%) |
Feb 21, 2019 | 5.100 | 5.100 | 4.820 | 4.880 | 145,997 | -0.15(-2.98%) |
Feb 20, 2019 | 5.280 | 5.280 | 4.960 | 5.030 | 115,225 | -0.14(-2.71%) |
Feb 19, 2019 | 5.170 | 5.240 | 5.150 | 5.170 | 83,274 | +0.04(+0.78%) |
Feb 15, 2019 | 5.130 | 5.130 | 5.130 | 0 | +0.09(+1.79%) | |
Feb 14, 2019 | 5.100 | 5.130 | 5.010 | 5.040 | 48,092 | -0.13(-2.51%) |
Feb 13, 2019 | 5.100 | 5.240 | 5.070 | 5.170 | 105,152 | +0.13(+2.58%) |
Feb 12, 2019 | 4.910 | 5.100 | 4.810 | 5.040 | 194,542 | +0.17(+3.49%) |
Feb 11, 2019 | 4.960 | 4.960 | 4.810 | 4.870 | 48,967 | -0.04(-0.81%) |
Feb 08, 2019 | 4.920 | 4.950 | 4.850 | 4.910 | 79,353 | -0.09(-1.80%) |
Feb 07, 2019 | 5.050 | 5.080 | 4.910 | 5.000 | 93,436 | -0.10(-1.96%) |
Feb 06, 2019 | 5.370 | 5.370 | 5.050 | 5.100 | 121,824 | -0.16(-3.04%) |
Feb 05, 2019 | 4.910 | 5.330 | 4.910 | 5.260 | 306,622 | +0.37(+7.57%) |
Feb 04, 2019 | 4.730 | 4.900 | 4.700 | 4.890 | 89,369 | +0.17(+3.60%) |
Feb 01, 2019 | 4.750 | 4.820 | 4.680 | 4.720 | 135,059 | +0.03(+0.64%) |
Jan 31, 2019 | 4.710 | 4.720 | 4.650 | 4.690 | 107,333 | +0.02(+0.43%) |
Jan 30, 2019 | 4.850 | 4.850 | 4.650 | 4.670 | 134,191 | -0.17(-3.51%) |
Jan 29, 2019 | 4.930 | 5.010 | 4.790 | 4.840 | 74,133 | -0.06(-1.22%) |
Jan 28, 2019 | 4.970 | 5.070 | 4.880 | 4.900 | 91,760 | -0.14(-2.78%) |
Jan 25, 2019 | 5.170 | 5.170 | 4.920 | 5.040 | 150,330 | -0.14(-2.70%) |
Jan 24, 2019 | 4.690 | 5.210 | 4.650 | 5.180 | 291,248 | +0.50(+10.68%) |
Jan 23, 2019 | 4.550 | 4.730 | 4.550 | 4.680 | 107,353 | +0.08(+1.74%) |
Jan 22, 2019 | 4.720 | 4.720 | 4.570 | 4.600 | 128,726 | -0.15(-3.16%) |
Jan 21, 2019 | 4.630 | 4.750 | 4.540 | 4.750 | 39,399 | +0.13(+2.81%) |
Jan 18, 2019 | 4.520 | 4.660 | 4.460 | 4.620 | 183,064 | +0.06(+1.32%) |
Jan 17, 2019 | 4.560 | 4.570 | 4.430 | 4.560 | 120,304 | -0.01(-0.22%) |
Jan 16, 2019 | 4.560 | 4.580 | 4.470 | 4.570 | 63,861 | +0.07(+1.56%) |
Jan 15, 2019 | 4.700 | 4.720 | 4.500 | 4.500 | 100,288 | -0.20(-4.26%) |
Jan 14, 2019 | 4.750 | 4.800 | 4.630 | 4.700 | 106,842 | -0.01(-0.21%) |
Jan 11, 2019 | 4.990 | 4.990 | 4.640 | 4.710 | 219,414 | -0.17(-3.48%) |
Jan 10, 2019 | 4.690 | 4.900 | 4.510 | 4.880 | 176,249 | +0.23(+4.95%) |
Jan 09, 2019 | 4.600 | 4.690 | 4.450 | 4.650 | 91,201 | +0.07(+1.53%) |
Jan 08, 2019 | 4.850 | 4.980 | 4.420 | 4.580 | 160,562 | -0.21(-4.38%) |
Jan 07, 2019 | 4.550 | 4.940 | 4.550 | 4.790 | 161,717 | +0.25(+5.51%) |
Jan 04, 2019 | 4.400 | 4.660 | 4.290 | 4.540 | 288,969 | +0.21(+4.85%) |
Jan 03, 2019 | 4.310 | 4.450 | 4.200 | 4.330 | 214,263 | +0.03(+0.70%) |
Jan 02, 2019 | 4.180 | 4.380 | 4.040 | 4.300 | 203,750 | +0.09(+2.14%) |
Dec 31, 2018 | 4.210 | 4.210 | 4.210 | 0 | -0.21(-4.75%) | |
Dec 28, 2018 | 4.310 | 4.480 | 4.290 | 4.420 | 142,895 | +0.07(+1.61%) |
Dec 27, 2018 | 4.250 | 4.490 | 4.200 | 4.350 | 244,702 | +0.15(+3.57%) |
Dec 24, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) | |
Dec 21, 2018 | 4.180 | 4.250 | 4.070 | 4.100 | 212,703 | -0.13(-3.07%) |
Dec 20, 2018 | 4.170 | 4.320 | 4.100 | 4.230 | 269,416 | +0.15(+3.68%) |
Dec 19, 2018 | 4.230 | 4.340 | 4.000 | 4.080 | 354,974 | -0.18(-4.23%) |
Dec 18, 2018 | 4.320 | 4.510 | 4.200 | 4.260 | 209,854 | -0.11(-2.52%) |
Dec 17, 2018 | 4.780 | 4.780 | 4.310 | 4.370 | 568,437 | -0.42(-8.77%) |
Dec 14, 2018 | 5.590 | 5.590 | 4.550 | 4.790 | 1,526,165 | -1.37(-22.24%) |
Dec 13, 2018 | 6.290 | 6.330 | 6.060 | 6.160 | 122,533 | -0.10(-1.60%) |
Dec 12, 2018 | 6.250 | 6.370 | 6.150 | 6.260 | 161,258 | +0.01(+0.16%) |
Dec 11, 2018 | 6.450 | 6.500 | 6.220 | 6.250 | 89,748 | -0.14(-2.19%) |
Dec 10, 2018 | 6.520 | 6.660 | 6.370 | 6.390 | 78,125 | -0.15(-2.29%) |
Dec 07, 2018 | 6.550 | 6.800 | 6.500 | 6.540 | 97,358 | +0.09(+1.40%) |
Dec 06, 2018 | 6.750 | 6.750 | 6.290 | 6.450 | 199,635 | -0.30(-4.44%) |
Dec 05, 2018 | 7.010 | 7.120 | 6.710 | 6.750 | 65,438 | -0.25(-3.57%) |
Dec 04, 2018 | 7.130 | 7.250 | 6.960 | 7.000 | 84,670 | -0.16(-2.23%) |
Dec 03, 2018 | 7.380 | 7.380 | 7.100 | 7.160 | 56,636 | -0.17(-2.32%) |
Nov 30, 2018 | 7.220 | 7.340 | 7.100 | 7.330 | 42,087 | +0.13(+1.81%) |
Nov 29, 2018 | 7.350 | 7.350 | 7.200 | 7.200 | 41,919 | -0.15(-2.04%) |
Nov 28, 2018 | 7.220 | 7.350 | 7.160 | 7.350 | 37,331 | +0.20(+2.80%) |
Nov 27, 2018 | 7.160 | 7.340 | 7.110 | 7.150 | 66,968 | -0.14(-1.92%) |
Nov 26, 2018 | 7.500 | 7.590 | 7.260 | 7.290 | 81,203 | -0.20(-2.67%) |
Nov 23, 2018 | 7.560 | 7.610 | 7.400 | 7.490 | 46,982 | -0.07(-0.93%) |
Nov 22, 2018 | 7.680 | 7.750 | 7.480 | 7.560 | 162,845 | -0.26(-3.32%) |
Nov 21, 2018 | 7.670 | 8.100 | 7.670 | 7.820 | 66,106 | +0.17(+2.22%) |
Nov 20, 2018 | 7.750 | 7.880 | 7.550 | 7.650 | 58,540 | -0.11(-1.42%) |
Nov 19, 2018 | 8.150 | 8.150 | 7.700 | 7.760 | 100,963 | -0.39(-4.79%) |
Nov 16, 2018 | 7.980 | 8.270 | 7.910 | 8.150 | 105,825 | +0.21(+2.64%) |
Nov 15, 2018 | 8.350 | 8.440 | 7.860 | 7.940 | 192,944 | -0.41(-4.91%) |
Nov 14, 2018 | 8.840 | 8.850 | 8.340 | 8.350 | 55,877 | -0.49(-5.54%) |
Nov 13, 2018 | 9.000 | 9.030 | 8.670 | 8.840 | 102,008 | -0.17(-1.89%) |
Nov 12, 2018 | 8.940 | 9.200 | 8.770 | 9.010 | 129,573 | +0.26(+2.97%) |
Nov 09, 2018 | 8.630 | 8.950 | 8.280 | 8.750 | 150,830 | +0.20(+2.34%) |
Nov 08, 2018 | 9.500 | 9.500 | 8.550 | 8.550 | 220,576 | -0.95(-10.00%) |
Nov 07, 2018 | 9.520 | 9.780 | 9.400 | 9.500 | 86,060 | +0.06(+0.64%) |
Nov 06, 2018 | 9.500 | 9.530 | 9.430 | 9.440 | 35,333 | -0.07(-0.74%) |
Nov 05, 2018 | 9.120 | 9.570 | 9.100 | 9.510 | 108,774 | +0.35(+3.82%) |
Nov 02, 2018 | 9.250 | 9.360 | 9.030 | 9.160 | 48,151 | -0.03(-0.33%) |
Nov 01, 2018 | 9.410 | 9.410 | 9.170 | 9.190 | 28,617 | -0.21(-2.23%) |
Oct 31, 2018 | 9.280 | 9.440 | 9.280 | 9.400 | 44,748 | +0.15(+1.62%) |
Oct 30, 2018 | 9.090 | 9.350 | 8.960 | 9.250 | 88,431 | +0.16(+1.76%) |
Oct 29, 2018 | 9.500 | 9.610 | 9.000 | 9.090 | 92,960 | -0.37(-3.91%) |
Oct 26, 2018 | 9.540 | 9.540 | 9.250 | 9.460 | 85,761 | -0.09(-0.94%) |
Oct 25, 2018 | 9.410 | 9.680 | 9.370 | 9.550 | 54,794 | +0.17(+1.81%) |
Oct 24, 2018 | 10.00 | 10.09 | 9.300 | 9.380 | 128,700 | -0.54(-5.44%) |
Oct 23, 2018 | 9.710 | 9.990 | 9.500 | 9.920 | 119,472 | -0.05(-0.50%) |
Oct 22, 2018 | 10.47 | 10.54 | 9.870 | 9.970 | 81,878 | -0.38(-3.67%) |
Oct 19, 2018 | 10.42 | 10.72 | 10.21 | 10.35 | 48,316 | -0.03(-0.29%) |
Oct 18, 2018 | 10.84 | 11.09 | 10.31 | 10.38 | 104,028 | -0.48(-4.42%) |
Oct 17, 2018 | 9.880 | 11.09 | 9.880 | 10.86 | 329,987 | +0.89(+8.93%) |
Oct 16, 2018 | 9.990 | 10.06 | 9.710 | 9.970 | 97,742 | -0.03(-0.30%) |
Oct 15, 2018 | 10.06 | 10.16 | 9.720 | 10.00 | 114,494 | -0.05(-0.50%) |
Oct 12, 2018 | 9.820 | 10.14 | 9.820 | 10.05 | 62,708 | +0.13(+1.31%) |
Oct 11, 2018 | 9.950 | 9.950 | 9.710 | 9.920 | 73,965 | -0.04(-0.40%) |
Oct 10, 2018 | 10.20 | 10.30 | 9.860 | 9.960 | 111,204 | -0.23(-2.26%) |
Oct 09, 2018 | 10.35 | 10.51 | 10.17 | 10.19 | 102,759 | -0.08(-0.78%) |
Oct 05, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.06(+0.59%) | |
Oct 04, 2018 | 10.55 | 10.60 | 10.20 | 10.21 | 56,900 | -0.38(-3.59%) |
Oct 03, 2018 | 10.66 | 10.69 | 10.38 | 10.59 | 68,153 | -0.07(-0.66%) |
Oct 02, 2018 | 10.61 | 10.86 | 10.39 | 10.66 | 100,685 | +0.13(+1.23%) |
Oct 01, 2018 | 10.73 | 10.90 | 10.45 | 10.53 | 88,865 | -0.22(-2.05%) |
Sep 28, 2018 | 10.78 | 10.79 | 10.17 | 10.75 | 176,657 | +0.26(+2.48%) |
Sep 27, 2018 | 10.38 | 10.55 | 10.00 | 10.49 | 127,868 | +0.11(+1.06%) |
Sep 26, 2018 | 11.08 | 11.56 | 10.37 | 10.38 | 221,627 | -0.86(-7.65%) |
Sep 25, 2018 | 9.950 | 11.50 | 9.920 | 11.24 | 442,440 | +1.31(+13.19%) |
Sep 24, 2018 | 9.800 | 9.960 | 9.750 | 9.930 | 53,934 | +0.16(+1.64%) |
Sep 21, 2018 | 9.730 | 9.850 | 9.710 | 9.770 | 74,373 | +0.04(+0.41%) |
Sep 20, 2018 | 9.640 | 9.870 | 9.500 | 9.730 | 149,718 | +0.19(+1.99%) |
Sep 19, 2018 | 9.460 | 9.750 | 9.410 | 9.540 | 104,308 | +0.08(+0.85%) |
Sep 18, 2018 | 9.550 | 9.680 | 9.400 | 9.460 | 161,373 | -0.13(-1.36%) |
Sep 17, 2018 | 9.520 | 9.730 | 9.490 | 9.590 | 49,317 | +0.00(+0.00%) |
Sep 14, 2018 | 9.600 | 9.650 | 9.450 | 9.590 | 46,044 | -0.05(-0.52%) |
Sep 13, 2018 | 9.950 | 9.960 | 9.610 | 9.640 | 39,239 | -0.25(-2.53%) |
Sep 12, 2018 | 9.910 | 10.20 | 9.830 | 9.890 | 87,267 | +0.02(+0.20%) |
Sep 11, 2018 | 9.760 | 9.870 | 9.720 | 9.870 | 66,748 | +0.17(+1.75%) |
Sep 10, 2018 | 9.770 | 9.770 | 9.590 | 9.700 | 39,963 | +0.04(+0.41%) |
Sep 07, 2018 | 9.500 | 9.760 | 9.470 | 9.660 | 42,525 | +0.15(+1.58%) |
Sep 06, 2018 | 9.430 | 9.520 | 9.390 | 9.510 | 18,102 | +0.06(+0.63%) |
Sep 05, 2018 | 9.360 | 9.470 | 9.330 | 9.450 | 27,850 | -0.03(-0.32%) |
Sep 04, 2018 | 9.480 | 9.480 | 9.280 | 9.480 | 42,691 | +0.10(+1.07%) |
Aug 31, 2018 | 9.380 | 9.380 | 9.380 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 9.430 | 9.450 | 9.380 | 9.420 | 37,623 | -0.01(-0.11%) |
Aug 29, 2018 | 9.410 | 9.490 | 9.380 | 9.430 | 35,429 | -0.04(-0.42%) |
Aug 28, 2018 | 9.410 | 9.470 | 9.300 | 9.470 | 39,775 | +0.06(+0.64%) |
Aug 27, 2018 | 9.520 | 9.540 | 9.320 | 9.410 | 51,079 | -0.08(-0.84%) |
Aug 24, 2018 | 9.530 | 9.570 | 9.320 | 9.490 | 69,645 | -0.09(-0.94%) |
Aug 23, 2018 | 9.600 | 9.740 | 9.510 | 9.580 | 32,657 | -0.06(-0.62%) |
Aug 22, 2018 | 9.560 | 9.680 | 9.440 | 9.640 | 57,074 | -0.01(-0.10%) |
Aug 21, 2018 | 9.840 | 9.850 | 9.430 | 9.650 | 80,811 | -0.07(-0.72%) |
Aug 20, 2018 | 9.410 | 9.720 | 9.400 | 9.720 | 123,964 | +0.35(+3.74%) |
Aug 17, 2018 | 9.350 | 9.400 | 9.270 | 9.370 | 41,825 | +0.07(+0.75%) |
Aug 16, 2018 | 9.480 | 9.480 | 9.250 | 9.300 | 34,532 | -0.15(-1.59%) |
Aug 15, 2018 | 9.230 | 9.450 | 9.230 | 9.450 | 75,100 | +0.23(+2.49%) |
Aug 14, 2018 | 9.280 | 9.300 | 9.130 | 9.220 | 134,369 | -0.17(-1.81%) |
Aug 13, 2018 | 9.400 | 9.430 | 9.170 | 9.390 | 108,395 | -0.08(-0.84%) |
Aug 10, 2018 | 9.400 | 9.500 | 9.380 | 9.470 | 21,837 | -0.01(-0.11%) |
Aug 09, 2018 | 9.490 | 9.510 | 9.340 | 9.480 | 51,469 | +0.00(+0.00%) |
Aug 08, 2018 | 9.260 | 9.520 | 9.260 | 9.480 | 102,159 | +0.30(+3.27%) |
Aug 07, 2018 | 9.150 | 9.240 | 9.130 | 9.180 | 16,819 | +0.03(+0.33%) |
Aug 03, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.05(+0.55%) | |
Aug 02, 2018 | 9.050 | 9.190 | 9.020 | 9.100 | 63,126 | +0.03(+0.33%) |
Aug 01, 2018 | 9.170 | 9.170 | 9.030 | 9.070 | 30,117 | -0.08(-0.87%) |
Jul 31, 2018 | 9.090 | 9.150 | 8.990 | 9.150 | 72,438 | +0.07(+0.77%) |
Jul 30, 2018 | 9.270 | 9.560 | 9.060 | 9.080 | 93,594 | -0.45(-4.72%) |
Jul 27, 2018 | 9.250 | 9.560 | 9.150 | 9.530 | 174,440 | +0.55(+6.12%) |
Jul 26, 2018 | 9.010 | 9.030 | 8.960 | 8.980 | 46,640 | -0.05(-0.55%) |
Jul 25, 2018 | 9.090 | 9.090 | 8.960 | 9.030 | 24,193 | +0.04(+0.44%) |
Jul 24, 2018 | 9.010 | 9.120 | 8.980 | 8.990 | 38,978 | -0.13(-1.43%) |
Jul 23, 2018 | 8.960 | 9.190 | 8.960 | 9.120 | 71,172 | +0.17(+1.90%) |
Jul 20, 2018 | 9.040 | 8.960 | 8.950 | 31,470 | -0.01(-0.11%) | |
Jul 19, 2018 | 8.910 | 9.040 | 8.910 | 8.960 | 28,330 | -0.01(-0.11%) |
Jul 18, 2018 | 8.910 | 9.100 | 8.910 | 8.970 | 32,846 | +0.01(+0.11%) |
Jul 17, 2018 | 8.980 | 9.000 | 8.900 | 8.960 | 31,763 | -0.05(-0.55%) |
Jul 16, 2018 | 9.150 | 9.150 | 8.910 | 9.010 | 56,651 | -0.11(-1.21%) |
Jul 13, 2018 | 9.150 | 9.180 | 9.060 | 9.120 | 20,368 | +0.00(+0.00%) |
Jul 12, 2018 | 9.120 | 9.230 | 9.100 | 9.120 | 37,723 | +0.01(+0.11%) |
Jul 11, 2018 | 9.050 | 9.150 | 9.050 | 9.110 | 17,030 | -0.01(-0.11%) |
Jul 10, 2018 | 9.130 | 9.140 | 9.040 | 9.120 | 33,005 | -0.01(-0.11%) |
Jul 09, 2018 | 9.190 | 9.320 | 9.080 | 9.130 | 51,205 | -0.03(-0.33%) |
Jul 06, 2018 | 9.170 | 9.210 | 9.140 | 9.160 | 27,257 | -0.05(-0.54%) |
Jul 05, 2018 | 9.150 | 9.580 | 9.120 | 9.210 | 31,604 | +0.00(+0.00%) |
Jul 04, 2018 | 9.090 | 9.260 | 9.090 | 9.210 | 25,483 | -0.03(-0.32%) |