Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.070 | 6.190 | 6.040 | 6.050 | 29,481 | -0.05(-0.82%) |
Jul 30, 2019 | 6.219 | 6.219 | 5.890 | 6.100 | 26,626 | +0.08(+1.33%) |
Jul 29, 2019 | 6.080 | 6.280 | 6.020 | 6.020 | 16,417 | -0.08(-1.31%) |
Jul 26, 2019 | 6.110 | 6.310 | 6.070 | 6.100 | 11,800 | -0.06(-0.97%) |
Jul 25, 2019 | 6.300 | 6.300 | 6.020 | 6.160 | 15,501 | -0.11(-1.75%) |
Jul 24, 2019 | 6.150 | 6.360 | 6.070 | 6.270 | 16,163 | +0.22(+3.64%) |
Jul 23, 2019 | 6.070 | 6.300 | 6.030 | 6.050 | 25,591 | -0.04(-0.66%) |
Jul 22, 2019 | 6.060 | 6.130 | 5.770 | 6.090 | 29,484 | +0.09(+1.50%) |
Jul 19, 2019 | 5.940 | 6.110 | 5.900 | 6.000 | 101,200 | +0.15(+2.56%) |
Jul 18, 2019 | 5.950 | 5.980 | 5.800 | 5.850 | 109,575 | +0.05(+0.86%) |
Jul 17, 2019 | 5.890 | 5.920 | 5.650 | 5.800 | 31,926 | -0.08(-1.36%) |
Jul 16, 2019 | 5.770 | 5.950 | 5.731 | 5.880 | 44,547 | +0.16(+2.80%) |
Jul 15, 2019 | 5.670 | 5.910 | 5.600 | 5.720 | 10,376 | +0.00(+0.00%) |
Jul 12, 2019 | 5.930 | 6.000 | 5.430 | 5.720 | 39,800 | -0.27(-4.51%) |
Jul 11, 2019 | 5.830 | 5.990 | 5.753 | 5.990 | 6,824 | +0.11(+1.87%) |
Jul 10, 2019 | 5.880 | 6.000 | 5.780 | 5.880 | 30,656 | -0.05(-0.84%) |
Jul 09, 2019 | 5.650 | 5.930 | 5.650 | 5.930 | 7,807 | +0.27(+4.77%) |
Jul 08, 2019 | 5.740 | 5.920 | 5.490 | 5.660 | 19,995 | -0.12(-2.08%) |
Jul 05, 2019 | 5.530 | 6.149 | 5.530 | 5.780 | 10,700 | -0.16(-2.69%) |
Jul 03, 2019 | 5.911 | 6.030 | 5.911 | 5.940 | 8,600 | +0.00(+0.00%) |
Jul 02, 2019 | 6.200 | 6.200 | 5.900 | 5.940 | 51,258 | -0.30(-4.81%) |
Jul 01, 2019 | 6.240 | 6.500 | 6.030 | 6.240 | 27,379 | +0.15(+2.46%) |
Jun 28, 2019 | 6.030 | 6.120 | 5.960 | 6.090 | 20,700 | -0.08(-1.30%) |
Jun 27, 2019 | 5.760 | 6.170 | 5.600 | 6.170 | 42,895 | +0.48(+8.44%) |
Jun 26, 2019 | 6.180 | 6.180 | 5.460 | 5.690 | 57,320 | -0.23(-3.89%) |
Jun 25, 2019 | 6.152 | 6.152 | 5.850 | 5.920 | 16,470 | -0.04(-0.67%) |
Jun 24, 2019 | 5.890 | 6.050 | 5.860 | 5.960 | 29,064 | +0.13(+2.23%) |
Jun 21, 2019 | 5.890 | 5.900 | 5.730 | 5.830 | 98,200 | -0.03(-0.51%) |
Jun 20, 2019 | 6.160 | 6.230 | 5.740 | 5.860 | 38,597 | -0.25(-4.09%) |
Jun 19, 2019 | 5.840 | 6.250 | 5.700 | 6.110 | 58,817 | +0.31(+5.34%) |
Jun 18, 2019 | 5.730 | 5.820 | 5.700 | 5.800 | 29,555 | +0.07(+1.22%) |
Jun 17, 2019 | 5.960 | 6.010 | 5.728 | 5.730 | 35,058 | -0.27(-4.50%) |
Jun 14, 2019 | 5.990 | 6.010 | 5.933 | 6.000 | 16,900 | +0.03(+0.50%) |
Jun 13, 2019 | 6.150 | 6.150 | 5.940 | 5.970 | 50,408 | -0.13(-2.13%) |
Jun 12, 2019 | 6.290 | 6.549 | 6.010 | 6.100 | 29,070 | -0.25(-3.94%) |
Jun 11, 2019 | 6.270 | 6.480 | 6.220 | 6.350 | 23,200 | +0.13(+2.09%) |
Jun 10, 2019 | 6.300 | 6.610 | 6.010 | 6.220 | 22,938 | -0.32(-4.89%) |
Jun 07, 2019 | 6.420 | 6.545 | 6.300 | 6.540 | 47,800 | -0.18(-2.68%) |
Jun 06, 2019 | 6.800 | 6.800 | 6.580 | 6.720 | 15,701 | -0.28(-4.00%) |
Jun 05, 2019 | 6.710 | 7.000 | 6.276 | 7.000 | 20,548 | +0.29(+4.32%) |
Jun 04, 2019 | 6.780 | 6.870 | 6.600 | 6.710 | 27,947 | -0.07(-1.03%) |
Jun 03, 2019 | 6.700 | 6.820 | 6.540 | 6.780 | 14,674 | +0.13(+1.95%) |
May 31, 2019 | 6.580 | 6.680 | 6.320 | 6.650 | 12,600 | +0.22(+3.42%) |
May 30, 2019 | 6.490 | 6.545 | 6.300 | 6.430 | 21,783 | -0.06(-0.92%) |
May 29, 2019 | 6.600 | 6.600 | 6.410 | 6.490 | 13,788 | -0.32(-4.70%) |
May 28, 2019 | 7.410 | 7.410 | 6.750 | 6.810 | 18,889 | -0.16(-2.30%) |
May 24, 2019 | 7.480 | 7.480 | 6.850 | 6.970 | 19,500 | -0.12(-1.69%) |
May 23, 2019 | 7.330 | 7.560 | 7.000 | 7.090 | 42,116 | -0.25(-3.41%) |
May 22, 2019 | 7.600 | 7.790 | 7.280 | 7.340 | 35,512 | -0.19(-2.46%) |
May 21, 2019 | 7.778 | 7.778 | 7.500 | 7.525 | 23,171 | -0.17(-2.27%) |
May 20, 2019 | 7.730 | 7.740 | 7.530 | 7.700 | 60,788 | -0.12(-1.53%) |
May 17, 2019 | 7.700 | 7.900 | 7.550 | 7.820 | 112,600 | +0.06(+0.77%) |
May 16, 2019 | 7.890 | 7.890 | 7.530 | 7.760 | 24,284 | -0.09(-1.15%) |
May 15, 2019 | 7.390 | 7.850 | 7.390 | 7.850 | 30,736 | +0.31(+4.11%) |
May 14, 2019 | 7.595 | 7.600 | 7.214 | 7.540 | 54,916 | -0.15(-1.95%) |
May 13, 2019 | 7.470 | 7.700 | 7.430 | 7.690 | 42,876 | +0.02(+0.26%) |
May 10, 2019 | 7.600 | 7.720 | 7.340 | 7.670 | 30,500 | +0.03(+0.39%) |
May 09, 2019 | 7.563 | 7.665 | 7.384 | 7.640 | 33,767 | -0.04(-0.52%) |
May 08, 2019 | 7.500 | 7.690 | 7.470 | 7.680 | 26,409 | +0.32(+4.35%) |
May 07, 2019 | 7.310 | 7.690 | 7.086 | 7.360 | 95,959 | +0.12(+1.66%) |
May 06, 2019 | 6.841 | 7.400 | 6.841 | 7.240 | 39,583 | +0.13(+1.83%) |
May 03, 2019 | 7.210 | 7.260 | 7.000 | 7.110 | 20,600 | +0.01(+0.14%) |
May 02, 2019 | 6.910 | 7.409 | 6.790 | 7.100 | 40,328 | +0.08(+1.14%) |
May 01, 2019 | 7.170 | 7.525 | 7.020 | 7.020 | 22,965 | -0.19(-2.64%) |
Apr 30, 2019 | 7.302 | 7.422 | 7.090 | 7.210 | 28,366 | -0.17(-2.30%) |
Apr 29, 2019 | 7.370 | 7.601 | 7.370 | 7.380 | 31,730 | -0.05(-0.67%) |
Apr 26, 2019 | 7.100 | 7.470 | 7.070 | 7.430 | 34,100 | +0.17(+2.34%) |
Apr 25, 2019 | 6.880 | 7.290 | 6.880 | 7.260 | 45,953 | +0.07(+0.97%) |
Apr 24, 2019 | 7.210 | 7.250 | 7.090 | 7.190 | 28,110 | +0.07(+0.98%) |
Apr 23, 2019 | 7.370 | 7.370 | 7.056 | 7.120 | 32,107 | +0.12(+1.71%) |
Apr 22, 2019 | 7.030 | 7.100 | 6.720 | 7.000 | 69,554 | -0.05(-0.71%) |
Apr 18, 2019 | 7.170 | 7.180 | 6.840 | 7.050 | 47,400 | -0.15(-2.08%) |
Apr 17, 2019 | 7.010 | 7.240 | 6.930 | 7.200 | 74,919 | +0.17(+2.42%) |
Apr 16, 2019 | 6.710 | 7.080 | 6.710 | 7.030 | 77,452 | +0.36(+5.40%) |
Apr 15, 2019 | 6.620 | 6.760 | 6.475 | 6.670 | 111,975 | +0.11(+1.68%) |
Apr 12, 2019 | 6.490 | 6.600 | 6.350 | 6.560 | 67,400 | +0.14(+2.18%) |
Apr 11, 2019 | 6.740 | 6.740 | 6.323 | 6.420 | 66,443 | -0.26(-3.89%) |
Apr 10, 2019 | 6.660 | 6.930 | 6.660 | 6.680 | 157,212 | +0.08(+1.21%) |
Apr 09, 2019 | 6.470 | 6.650 | 6.470 | 6.600 | 125,825 | +0.27(+4.27%) |
Apr 08, 2019 | 6.170 | 6.380 | 6.170 | 6.330 | 116,428 | +0.20(+3.26%) |
Apr 05, 2019 | 5.840 | 6.170 | 5.840 | 6.130 | 117,800 | +0.33(+5.69%) |
Apr 04, 2019 | 6.150 | 6.150 | 5.780 | 5.800 | 42,493 | -0.33(-5.38%) |
Apr 03, 2019 | 6.100 | 6.300 | 6.070 | 6.130 | 168,709 | +0.06(+0.99%) |
Apr 02, 2019 | 5.720 | 6.130 | 5.550 | 6.070 | 184,459 | +0.51(+9.17%) |
Apr 01, 2019 | 5.590 | 5.600 | 5.540 | 5.560 | 44,467 | +0.01(+0.18%) |
Mar 29, 2019 | 5.500 | 5.600 | 5.498 | 5.550 | 24,300 | +0.07(+1.28%) |
Mar 28, 2019 | 5.400 | 5.570 | 5.400 | 5.480 | 148,418 | +0.10(+1.86%) |
Mar 27, 2019 | 5.310 | 5.380 | 5.020 | 5.380 | 768,961 | +0.06(+1.13%) |
Mar 26, 2019 | 5.480 | 5.625 | 5.250 | 5.320 | 175,987 | -0.16(-2.92%) |
Mar 25, 2019 | 5.500 | 5.620 | 5.440 | 5.480 | 23,828 | -0.10(-1.79%) |
Mar 22, 2019 | 5.640 | 5.750 | 5.500 | 5.580 | 39,200 | -0.05(-0.89%) |
Mar 21, 2019 | 5.780 | 5.820 | 5.479 | 5.630 | 30,350 | -0.13(-2.26%) |
Mar 20, 2019 | 5.910 | 6.000 | 5.690 | 5.760 | 20,605 | -0.11(-1.87%) |
Mar 19, 2019 | 5.950 | 6.060 | 5.870 | 5.870 | 58,361 | +0.01(+0.17%) |
Mar 18, 2019 | 5.840 | 5.900 | 5.650 | 5.860 | 32,814 | -0.01(-0.17%) |
Mar 15, 2019 | 5.750 | 5.890 | 5.658 | 5.870 | 98,200 | +0.12(+2.09%) |
Mar 14, 2019 | 5.820 | 5.890 | 5.650 | 5.750 | 43,172 | -0.05(-0.86%) |
Mar 13, 2019 | 6.000 | 6.000 | 5.750 | 5.800 | 34,259 | -0.20(-3.33%) |
Mar 12, 2019 | 6.060 | 6.080 | 5.930 | 6.000 | 45,638 | -0.08(-1.32%) |
Mar 11, 2019 | 6.020 | 6.240 | 6.007 | 6.080 | 145,777 | +0.08(+1.33%) |
Mar 08, 2019 | 6.580 | 6.580 | 5.940 | 6.000 | 159,300 | -0.69(-10.31%) |
Mar 07, 2019 | 6.820 | 6.880 | 6.570 | 6.690 | 58,489 | -0.13(-1.91%) |
Mar 06, 2019 | 6.880 | 6.950 | 6.696 | 6.820 | 81,225 | +0.03(+0.44%) |
Mar 05, 2019 | 6.840 | 6.840 | 6.660 | 6.790 | 12,368 | -0.03(-0.44%) |
Mar 04, 2019 | 6.538 | 6.900 | 6.538 | 6.820 | 21,516 | -0.07(-1.02%) |
Mar 01, 2019 | 7.040 | 7.040 | 6.860 | 6.890 | 26,500 | -0.10(-1.43%) |
Feb 28, 2019 | 6.950 | 7.090 | 6.950 | 6.990 | 34,489 | +0.01(+0.14%) |
Feb 27, 2019 | 6.940 | 6.990 | 6.850 | 6.980 | 64,106 | +0.07(+1.01%) |
Feb 26, 2019 | 6.894 | 7.000 | 6.894 | 6.910 | 35,216 | -0.04(-0.58%) |
Feb 25, 2019 | 6.980 | 7.000 | 6.860 | 6.950 | 67,205 | +0.00(+0.00%) |
Feb 22, 2019 | 6.790 | 7.000 | 6.760 | 6.950 | 71,900 | +0.13(+1.91%) |
Feb 21, 2019 | 6.930 | 6.930 | 6.350 | 6.820 | 30,391 | +0.33(+5.08%) |
Feb 20, 2019 | 6.750 | 6.820 | 6.490 | 6.490 | 26,941 | -0.25(-3.71%) |
Feb 19, 2019 | 6.800 | 6.900 | 6.650 | 6.740 | 29,725 | -0.19(-2.74%) |
Feb 15, 2019 | 7.000 | 7.000 | 6.900 | 6.930 | 8,700 | -0.04(-0.57%) |
Feb 14, 2019 | 6.880 | 7.000 | 6.880 | 6.970 | 33,120 | +0.12(+1.75%) |
Feb 13, 2019 | 7.050 | 7.080 | 6.740 | 6.850 | 69,921 | -0.20(-2.84%) |
Feb 12, 2019 | 6.780 | 7.262 | 6.680 | 7.050 | 60,343 | +0.28(+4.14%) |
Feb 11, 2019 | 6.760 | 6.880 | 6.750 | 6.770 | 23,902 | -0.03(-0.44%) |
Feb 08, 2019 | 6.690 | 6.930 | 6.690 | 6.800 | 69,300 | +0.14(+2.10%) |
Feb 07, 2019 | 6.430 | 6.990 | 6.400 | 6.660 | 46,053 | +0.24(+3.74%) |
Feb 06, 2019 | 7.500 | 7.598 | 6.190 | 6.420 | 210,369 | -0.76(-10.58%) |
Feb 05, 2019 | 7.160 | 7.180 | 7.047 | 7.180 | 25,500 | +0.08(+1.13%) |
Feb 04, 2019 | 6.990 | 7.150 | 6.990 | 7.100 | 40,278 | +0.12(+1.72%) |
Feb 01, 2019 | 7.000 | 7.150 | 6.880 | 6.980 | 38,400 | -0.01(-0.14%) |
Jan 31, 2019 | 7.000 | 7.129 | 6.950 | 6.990 | 43,370 | -0.01(-0.14%) |
Jan 30, 2019 | 6.976 | 7.036 | 6.900 | 7.000 | 19,071 | -0.02(-0.28%) |
Jan 29, 2019 | 6.860 | 7.020 | 6.860 | 7.020 | 8,794 | +0.06(+0.86%) |
Jan 28, 2019 | 6.693 | 6.960 | 6.693 | 6.960 | 19,938 | +0.12(+1.75%) |
Jan 25, 2019 | 7.000 | 7.110 | 6.750 | 6.840 | 31,100 | -0.12(-1.72%) |
Jan 24, 2019 | 6.800 | 6.960 | 6.759 | 6.960 | 9,777 | +0.12(+1.75%) |
Jan 23, 2019 | 6.990 | 7.078 | 6.700 | 6.840 | 31,837 | -0.15(-2.15%) |
Jan 22, 2019 | 7.100 | 7.100 | 6.835 | 6.990 | 25,070 | -0.06(-0.85%) |
Jan 18, 2019 | 7.080 | 7.090 | 6.920 | 7.050 | 13,800 | +0.00(+0.00%) |
Jan 17, 2019 | 6.820 | 7.050 | 6.800 | 7.050 | 35,090 | +0.22(+3.22%) |
Jan 16, 2019 | 7.297 | 7.297 | 6.750 | 6.830 | 6,277 | +0.11(+1.64%) |
Jan 15, 2019 | 6.780 | 6.780 | 6.620 | 6.720 | 20,633 | -0.05(-0.74%) |
Jan 14, 2019 | 6.810 | 6.843 | 6.620 | 6.770 | 25,814 | -0.03(-0.44%) |
Jan 11, 2019 | 6.750 | 6.840 | 6.700 | 6.800 | 37,000 | +0.10(+1.49%) |
Jan 10, 2019 | 6.600 | 6.800 | 6.600 | 6.700 | 39,847 | +0.11(+1.67%) |
Jan 09, 2019 | 6.600 | 6.640 | 6.550 | 6.590 | 20,182 | +0.00(+0.00%) |
Jan 08, 2019 | 6.600 | 6.600 | 6.400 | 6.590 | 23,591 | +0.10(+1.54%) |
Jan 07, 2019 | 6.010 | 6.690 | 6.000 | 6.490 | 80,266 | +0.49(+8.17%) |
Jan 04, 2019 | 5.730 | 6.210 | 5.640 | 6.000 | 95,200 | +0.52(+9.49%) |
Jan 03, 2019 | 5.620 | 5.660 | 5.420 | 5.480 | 27,668 | -0.18(-3.18%) |
Jan 02, 2019 | 5.550 | 5.690 | 5.520 | 5.660 | 38,132 | +0.00(+0.00%) |
Dec 31, 2018 | 5.150 | 5.700 | 5.150 | 5.660 | 124,500 | +0.26(+4.81%) |
Dec 28, 2018 | 5.040 | 5.550 | 4.975 | 5.400 | 214,000 | +0.35(+6.93%) |
Dec 27, 2018 | 5.176 | 5.176 | 4.860 | 5.050 | 68,143 | -0.04(-0.79%) |
Dec 26, 2018 | 5.100 | 5.130 | 4.890 | 5.090 | 283,843 | +0.14(+2.83%) |
Dec 24, 2018 | 5.020 | 5.150 | 4.850 | 4.950 | 50,400 | -0.15(-2.94%) |
Dec 21, 2018 | 5.470 | 5.530 | 5.040 | 5.100 | 123,800 | -0.37(-6.76%) |
Dec 20, 2018 | 5.700 | 5.700 | 5.450 | 5.470 | 61,329 | -0.22(-3.87%) |
Dec 19, 2018 | 5.620 | 5.830 | 5.510 | 5.690 | 66,510 | +0.09(+1.61%) |
Dec 18, 2018 | 5.970 | 5.970 | 5.510 | 5.600 | 58,331 | -0.25(-4.27%) |
Dec 17, 2018 | 6.000 | 6.030 | 5.750 | 5.850 | 58,580 | -0.13(-2.17%) |
Dec 14, 2018 | 6.000 | 6.050 | 5.750 | 5.980 | 44,100 | -0.02(-0.33%) |
Dec 13, 2018 | 6.120 | 6.150 | 5.880 | 6.000 | 54,933 | -0.14(-2.28%) |
Dec 12, 2018 | 6.230 | 6.250 | 6.050 | 6.140 | 49,666 | -0.06(-0.97%) |
Dec 11, 2018 | 6.260 | 6.260 | 6.120 | 6.200 | 64,400 | +0.06(+0.98%) |
Dec 10, 2018 | 6.330 | 6.460 | 6.100 | 6.140 | 26,151 | -0.17(-2.69%) |
Dec 07, 2018 | 6.630 | 6.720 | 6.300 | 6.310 | 31,900 | -0.32(-4.83%) |
Dec 06, 2018 | 6.650 | 7.655 | 6.630 | 6.630 | 63,687 | -0.06(-0.90%) |
Dec 04, 2018 | 7.000 | 7.030 | 6.560 | 6.690 | 44,400 | -0.30(-4.29%) |
Dec 03, 2018 | 7.050 | 7.100 | 6.830 | 6.990 | 69,163 | +0.04(+0.58%) |
Nov 30, 2018 | 6.550 | 6.950 | 6.530 | 6.950 | 51,900 | +0.41(+6.27%) |
Nov 29, 2018 | 6.340 | 6.600 | 6.340 | 6.540 | 82,739 | +0.21(+3.24%) |
Nov 28, 2018 | 6.200 | 6.370 | 6.120 | 6.335 | 122,741 | +0.17(+2.67%) |
Nov 27, 2018 | 6.230 | 6.740 | 6.130 | 6.170 | 52,067 | -0.08(-1.28%) |
Nov 26, 2018 | 6.120 | 6.535 | 6.120 | 6.250 | 111,326 | +0.17(+2.80%) |
Nov 23, 2018 | 5.880 | 6.315 | 5.880 | 6.080 | 36,600 | +0.10(+1.67%) |
Nov 21, 2018 | 5.980 | 5.980 | 5.980 | 0 | -0.06(-0.99%) | |
Nov 20, 2018 | 6.260 | 6.400 | 5.930 | 6.040 | 64,410 | -0.22(-3.51%) |
Nov 19, 2018 | 6.150 | 6.510 | 6.080 | 6.260 | 139,420 | +0.08(+1.29%) |
Nov 16, 2018 | 5.830 | 6.300 | 5.830 | 6.180 | 161,400 | +0.37(+6.37%) |
Nov 15, 2018 | 5.790 | 5.919 | 5.721 | 5.810 | 188,458 | +0.03(+0.52%) |
Nov 14, 2018 | 6.150 | 6.569 | 5.740 | 5.780 | 430,656 | -0.29(-4.78%) |
Nov 13, 2018 | 6.560 | 6.620 | 6.050 | 6.070 | 135,322 | -0.46(-7.04%) |
Nov 12, 2018 | 6.680 | 6.790 | 6.300 | 6.530 | 122,306 | -0.25(-3.69%) |
Nov 09, 2018 | 7.060 | 7.550 | 6.440 | 6.780 | 727,900 | -0.47(-6.48%) |
Nov 08, 2018 | 7.520 | 7.550 | 7.120 | 7.250 | 67,380 | +0.07(+0.97%) |
Nov 07, 2018 | 7.060 | 7.230 | 6.968 | 7.180 | 214,340 | +0.18(+2.57%) |
Nov 06, 2018 | 7.020 | 7.100 | 6.780 | 7.000 | 232,766 | -0.01(-0.14%) |
Nov 05, 2018 | 7.050 | 7.370 | 6.950 | 7.010 | 107,614 | -0.04(-0.57%) |
Nov 02, 2018 | 7.350 | 7.410 | 6.950 | 7.050 | 380,200 | -0.25(-3.42%) |
Nov 01, 2018 | 7.440 | 7.620 | 7.165 | 7.300 | 1,131,243 | -0.92(-11.19%) |
Oct 31, 2018 | 8.400 | 8.400 | 8.040 | 8.220 | 22,675 | -0.16(-1.91%) |
Oct 30, 2018 | 8.389 | 8.420 | 8.215 | 8.380 | 11,570 | +0.15(+1.82%) |
Oct 29, 2018 | 8.460 | 8.460 | 8.050 | 8.230 | 60,144 | -0.17(-2.02%) |
Oct 26, 2018 | 8.410 | 8.450 | 8.010 | 8.400 | 54,200 | -0.06(-0.71%) |
Oct 25, 2018 | 8.950 | 8.950 | 8.250 | 8.460 | 50,930 | +0.80(+10.44%) |
Oct 24, 2018 | 8.110 | 8.594 | 7.650 | 7.660 | 59,669 | -0.39(-4.84%) |
Oct 23, 2018 | 9.100 | 9.190 | 7.730 | 8.050 | 67,677 | -1.83(-18.52%) |
Oct 22, 2018 | 9.780 | 9.890 | 9.370 | 9.880 | 19,152 | +0.23(+2.38%) |
Oct 19, 2018 | 9.900 | 9.900 | 9.580 | 9.650 | 12,600 | -0.09(-0.92%) |
Oct 18, 2018 | 9.850 | 9.850 | 9.630 | 9.740 | 8,605 | -0.06(-0.61%) |
Oct 17, 2018 | 9.830 | 9.900 | 9.797 | 9.800 | 15,416 | -0.10(-1.01%) |
Oct 16, 2018 | 9.830 | 9.900 | 9.760 | 9.900 | 34,710 | +0.06(+0.61%) |
Oct 15, 2018 | 9.760 | 9.850 | 9.720 | 9.840 | 3,562 | -0.06(-0.61%) |
Oct 12, 2018 | 9.980 | 10.11 | 9.790 | 9.900 | 10,000 | -0.09(-0.90%) |
Oct 11, 2018 | 9.800 | 10.20 | 9.630 | 9.990 | 41,933 | +0.19(+1.94%) |
Oct 10, 2018 | 9.610 | 9.900 | 9.380 | 9.800 | 29,310 | +0.20(+2.08%) |
Oct 09, 2018 | 9.660 | 10.01 | 9.503 | 9.600 | 17,038 | -0.05(-0.52%) |
Oct 08, 2018 | 10.25 | 10.25 | 9.450 | 9.650 | 19,122 | -0.75(-7.21%) |
Oct 05, 2018 | 9.880 | 10.48 | 9.880 | 10.40 | 14,500 | +0.46(+4.63%) |
Oct 04, 2018 | 10.33 | 10.49 | 9.745 | 9.940 | 38,376 | -0.56(-5.33%) |
Oct 03, 2018 | 10.40 | 10.52 | 9.849 | 10.50 | 12,368 | +0.02(+0.19%) |
Oct 02, 2018 | 10.40 | 10.63 | 10.19 | 10.48 | 11,256 | +0.14(+1.35%) |
Oct 01, 2018 | 9.930 | 10.79 | 9.930 | 10.34 | 32,032 | -0.16(-1.52%) |
Sep 28, 2018 | 10.35 | 10.50 | 10.10 | 10.50 | 19,800 | +0.25(+2.44%) |
Sep 27, 2018 | 9.700 | 10.50 | 9.700 | 10.25 | 14,428 | +0.55(+5.67%) |
Sep 26, 2018 | 9.400 | 9.700 | 9.350 | 9.700 | 16,463 | +0.35(+3.74%) |
Sep 25, 2018 | 9.300 | 9.350 | 9.300 | 9.350 | 22,102 | +0.00(+0.00%) |
Sep 24, 2018 | 9.300 | 9.450 | 9.100 | 9.350 | 42,324 | -0.15(-1.58%) |
Sep 21, 2018 | 9.150 | 9.550 | 9.150 | 9.500 | 22,700 | +0.30(+3.26%) |
Sep 20, 2018 | 9.600 | 9.700 | 9.000 | 9.200 | 83,782 | -0.40(-4.17%) |
Sep 19, 2018 | 9.750 | 9.850 | 9.550 | 9.600 | 28,369 | -0.25(-2.54%) |
Sep 18, 2018 | 9.760 | 9.850 | 9.700 | 9.850 | 21,141 | +0.00(+0.00%) |
Sep 17, 2018 | 9.700 | 9.850 | 9.305 | 9.850 | 33,898 | +0.10(+1.03%) |
Sep 14, 2018 | 9.810 | 9.850 | 9.600 | 9.750 | 49,100 | -0.15(-1.52%) |
Sep 13, 2018 | 9.950 | 10.02 | 9.400 | 9.900 | 13,425 | +0.00(+0.00%) |
Sep 12, 2018 | 9.700 | 9.900 | 9.500 | 9.900 | 34,572 | +0.00(+0.00%) |
Sep 11, 2018 | 9.900 | 9.900 | 9.510 | 9.900 | 42,787 | -0.05(-0.50%) |
Sep 10, 2018 | 10.05 | 10.15 | 9.900 | 9.950 | 15,973 | -0.25(-2.45%) |
Sep 07, 2018 | 10.10 | 10.20 | 10.09 | 10.20 | 10,200 | +0.00(+0.00%) |
Sep 06, 2018 | 10.20 | 10.20 | 10.13 | 10.20 | 5,781 | -0.05(-0.49%) |
Sep 05, 2018 | 10.30 | 10.40 | 10.15 | 10.25 | 6,273 | -0.05(-0.49%) |
Sep 04, 2018 | 10.35 | 10.40 | 10.28 | 10.30 | 11,449 | -0.15(-1.44%) |
Aug 31, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.15(+1.46%) | |
Aug 30, 2018 | 10.35 | 10.37 | 9.950 | 10.30 | 18,130 | +0.00(+0.00%) |
Aug 29, 2018 | 10.35 | 10.40 | 10.25 | 10.30 | 12,363 | -0.05(-0.48%) |
Aug 28, 2018 | 10.35 | 10.35 | 10.25 | 10.35 | 10,453 | +0.00(+0.00%) |
Aug 27, 2018 | 10.55 | 10.65 | 10.35 | 10.35 | 41,489 | -0.30(-2.82%) |
Aug 24, 2018 | 10.55 | 10.65 | 10.50 | 10.65 | 12,500 | +0.00(+0.00%) |
Aug 23, 2018 | 10.86 | 10.86 | 10.35 | 10.65 | 32,500 | -0.25(-2.29%) |
Aug 22, 2018 | 10.95 | 10.95 | 10.80 | 10.90 | 15,296 | +0.00(+0.00%) |
Aug 21, 2018 | 10.85 | 11.00 | 10.85 | 10.90 | 11,943 | -0.05(-0.46%) |
Aug 20, 2018 | 11.10 | 11.10 | 10.75 | 10.95 | 16,319 | -0.20(-1.79%) |
Aug 17, 2018 | 11.20 | 11.20 | 10.65 | 11.15 | 23,600 | -0.15(-1.33%) |
Aug 16, 2018 | 11.15 | 11.30 | 11.10 | 11.30 | 5,010 | -0.05(-0.44%) |
Aug 15, 2018 | 11.50 | 11.50 | 11.30 | 11.35 | 15,899 | -0.15(-1.30%) |
Aug 14, 2018 | 11.50 | 11.50 | 11.35 | 11.50 | 11,220 | +0.00(+0.00%) |
Aug 13, 2018 | 11.50 | 11.55 | 11.30 | 11.50 | 30,297 | +0.05(+0.44%) |
Aug 10, 2018 | 11.15 | 11.45 | 11.05 | 11.45 | 34,300 | +0.45(+4.09%) |
Aug 09, 2018 | 11.25 | 11.25 | 10.55 | 11.00 | 117,725 | -0.45(-3.93%) |
Aug 08, 2018 | 11.35 | 11.49 | 11.23 | 11.45 | 11,825 | +0.00(+0.00%) |
Aug 07, 2018 | 11.40 | 11.45 | 11.25 | 11.45 | 7,857 | +0.00(+0.00%) |
Aug 06, 2018 | 11.50 | 11.50 | 11.20 | 11.45 | 19,583 | +0.00(+0.00%) |
Aug 03, 2018 | 11.50 | 11.50 | 11.35 | 11.45 | 12,400 | -0.05(-0.43%) |
Aug 02, 2018 | 11.45 | 11.50 | 11.43 | 11.50 | 12,650 | +0.00(+0.00%) |