Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.240 | 5.725 | 4.850 | 5.290 | 168,508 | +0.13(+2.52%) |
Jul 30, 2019 | 5.010 | 5.450 | 4.660 | 5.160 | 244,398 | +0.29(+5.95%) |
Jul 29, 2019 | 5.270 | 5.350 | 4.730 | 4.870 | 141,361 | -0.36(-6.88%) |
Jul 26, 2019 | 5.490 | 6.020 | 4.740 | 5.230 | 147,500 | -0.06(-1.13%) |
Jul 25, 2019 | 5.170 | 5.490 | 5.000 | 5.290 | 68,674 | +0.00(+0.09%) |
Jul 24, 2019 | 5.510 | 5.525 | 5.150 | 5.285 | 58,284 | -0.21(-3.91%) |
Jul 23, 2019 | 5.390 | 5.768 | 5.351 | 5.500 | 72,977 | +0.01(+0.18%) |
Jul 22, 2019 | 6.030 | 6.265 | 5.460 | 5.490 | 103,310 | -0.46(-7.73%) |
Jul 19, 2019 | 5.550 | 6.300 | 5.550 | 5.950 | 97,100 | +0.44(+7.99%) |
Jul 18, 2019 | 6.260 | 6.315 | 5.420 | 5.510 | 164,746 | -0.69(-11.13%) |
Jul 17, 2019 | 6.440 | 6.530 | 5.860 | 6.200 | 73,031 | -0.24(-3.73%) |
Jul 16, 2019 | 6.560 | 6.753 | 6.120 | 6.440 | 110,352 | -0.13(-1.98%) |
Jul 15, 2019 | 6.660 | 7.000 | 6.450 | 6.570 | 94,552 | +0.03(+0.46%) |
Jul 12, 2019 | 6.400 | 7.167 | 6.400 | 6.540 | 63,300 | +0.08(+1.24%) |
Jul 11, 2019 | 7.060 | 7.340 | 6.300 | 6.460 | 90,374 | -0.50(-7.18%) |
Jul 10, 2019 | 7.220 | 7.230 | 6.960 | 6.960 | 123,663 | -0.21(-2.93%) |
Jul 09, 2019 | 7.190 | 7.345 | 6.910 | 7.170 | 118,257 | +0.07(+0.99%) |
Jul 08, 2019 | 7.320 | 7.500 | 6.185 | 7.100 | 235,168 | -0.38(-5.08%) |
Jul 05, 2019 | 7.720 | 7.800 | 6.930 | 7.480 | 164,000 | -0.33(-4.23%) |
Jul 03, 2019 | 7.850 | 7.930 | 7.810 | 7.810 | 11,300 | +0.01(+0.13%) |
Jul 02, 2019 | 7.710 | 8.195 | 7.710 | 7.800 | 43,829 | +0.04(+0.52%) |
Jul 01, 2019 | 8.030 | 8.030 | 7.700 | 7.760 | 39,574 | -0.26(-3.24%) |
Jun 28, 2019 | 8.250 | 8.250 | 7.890 | 8.020 | 87,300 | -0.25(-3.02%) |
Jun 27, 2019 | 8.116 | 8.400 | 8.116 | 8.270 | 43,077 | -0.05(-0.60%) |
Jun 26, 2019 | 8.350 | 8.390 | 8.061 | 8.320 | 48,438 | +0.02(+0.24%) |
Jun 25, 2019 | 8.150 | 8.350 | 7.840 | 8.300 | 162,964 | +0.35(+4.40%) |
Jun 24, 2019 | 7.850 | 8.000 | 7.600 | 7.950 | 71,574 | +0.20(+2.58%) |
Jun 21, 2019 | 7.340 | 7.750 | 7.200 | 7.750 | 54,600 | +0.35(+4.73%) |
Jun 20, 2019 | 7.050 | 7.464 | 7.050 | 7.400 | 66,943 | +0.41(+5.87%) |
Jun 19, 2019 | 6.800 | 7.050 | 6.800 | 6.990 | 39,616 | +0.26(+3.86%) |
Jun 18, 2019 | 6.980 | 6.980 | 6.500 | 6.730 | 72,016 | +0.37(+5.82%) |
Jun 17, 2019 | 6.150 | 6.620 | 6.150 | 6.360 | 24,031 | +0.21(+3.41%) |
Jun 14, 2019 | 6.847 | 6.847 | 6.000 | 6.150 | 105,100 | -0.62(-9.16%) |
Jun 13, 2019 | 6.710 | 6.900 | 6.700 | 6.770 | 14,448 | -0.10(-1.46%) |
Jun 12, 2019 | 7.020 | 7.180 | 6.590 | 6.870 | 33,304 | -0.13(-1.86%) |
Jun 11, 2019 | 7.160 | 7.160 | 6.960 | 7.000 | 17,499 | -0.05(-0.71%) |
Jun 10, 2019 | 6.950 | 7.185 | 6.950 | 7.050 | 27,634 | +0.05(+0.71%) |
Jun 07, 2019 | 6.930 | 7.000 | 6.850 | 7.000 | 31,000 | +0.00(+0.00%) |
Jun 06, 2019 | 7.070 | 7.100 | 6.950 | 7.000 | 9,355 | -0.12(-1.69%) |
Jun 05, 2019 | 6.940 | 7.140 | 6.900 | 7.120 | 19,835 | +0.22(+3.19%) |
Jun 04, 2019 | 7.100 | 7.100 | 6.900 | 6.900 | 19,114 | -0.10(-1.43%) |
Jun 03, 2019 | 7.060 | 7.305 | 6.900 | 7.000 | 32,291 | -0.13(-1.82%) |
May 31, 2019 | 7.180 | 7.340 | 7.130 | 7.130 | 30,100 | -0.03(-0.35%) |
May 30, 2019 | 7.090 | 7.200 | 6.935 | 7.155 | 84,294 | +0.14(+1.97%) |
May 29, 2019 | 7.010 | 7.140 | 6.850 | 7.017 | 123,594 | +0.07(+0.96%) |
May 28, 2019 | 7.120 | 7.160 | 6.930 | 6.950 | 34,113 | -0.08(-1.14%) |
May 24, 2019 | 7.120 | 7.215 | 7.010 | 7.030 | 27,000 | -0.07(-0.99%) |
May 23, 2019 | 7.070 | 7.270 | 6.843 | 7.100 | 55,785 | -0.04(-0.56%) |
May 22, 2019 | 7.170 | 7.260 | 6.950 | 7.140 | 70,861 | -0.03(-0.42%) |
May 21, 2019 | 7.190 | 7.190 | 6.840 | 7.170 | 28,322 | +0.02(+0.28%) |
May 20, 2019 | 6.990 | 7.190 | 6.940 | 7.150 | 50,974 | +0.11(+1.56%) |
May 17, 2019 | 7.140 | 7.160 | 7.000 | 7.040 | 25,600 | -0.02(-0.28%) |
May 16, 2019 | 7.150 | 7.190 | 7.060 | 7.060 | 15,537 | -0.19(-2.62%) |
May 15, 2019 | 7.204 | 7.300 | 7.080 | 7.250 | 99,408 | +0.05(+0.69%) |
May 14, 2019 | 6.957 | 7.200 | 6.957 | 7.200 | 24,978 | +0.21(+3.00%) |
May 13, 2019 | 6.960 | 7.052 | 6.730 | 6.990 | 21,599 | +0.02(+0.29%) |
May 10, 2019 | 6.734 | 7.030 | 6.710 | 6.970 | 20,600 | +0.05(+0.72%) |
May 09, 2019 | 6.980 | 7.369 | 6.581 | 6.920 | 56,619 | -0.16(-2.26%) |
May 08, 2019 | 6.880 | 7.100 | 6.880 | 7.080 | 82,948 | +0.30(+4.42%) |
May 07, 2019 | 6.870 | 7.090 | 6.760 | 6.780 | 223,657 | -0.02(-0.29%) |
May 06, 2019 | 6.900 | 7.025 | 6.538 | 6.800 | 48,332 | +0.00(+0.00%) |
May 03, 2019 | 6.590 | 6.800 | 6.422 | 6.800 | 88,600 | +0.25(+3.82%) |
May 02, 2019 | 6.650 | 6.690 | 6.402 | 6.550 | 61,143 | +0.00(+0.00%) |
May 01, 2019 | 6.490 | 6.700 | 6.367 | 6.550 | 105,188 | +0.12(+1.87%) |
Apr 30, 2019 | 6.190 | 6.500 | 6.110 | 6.430 | 111,990 | +0.33(+5.41%) |
Apr 29, 2019 | 6.170 | 6.180 | 5.793 | 6.100 | 47,633 | +0.01(+0.16%) |
Apr 26, 2019 | 5.920 | 6.220 | 5.920 | 6.090 | 51,800 | +0.18(+3.05%) |
Apr 25, 2019 | 5.971 | 5.975 | 5.750 | 5.910 | 21,949 | +0.03(+0.51%) |
Apr 24, 2019 | 5.940 | 6.070 | 5.830 | 5.880 | 25,006 | +0.06(+1.03%) |
Apr 23, 2019 | 6.030 | 6.270 | 5.810 | 5.820 | 78,057 | -0.22(-3.64%) |
Apr 22, 2019 | 5.620 | 6.050 | 5.579 | 6.040 | 95,449 | +0.54(+9.82%) |
Apr 18, 2019 | 5.380 | 5.500 | 5.170 | 5.500 | 72,000 | +0.18(+3.38%) |
Apr 17, 2019 | 5.630 | 5.740 | 5.100 | 5.320 | 46,985 | -0.32(-5.67%) |
Apr 16, 2019 | 5.790 | 5.940 | 5.510 | 5.640 | 65,660 | -0.03(-0.53%) |
Apr 15, 2019 | 6.180 | 6.180 | 5.400 | 5.670 | 147,632 | -0.54(-8.70%) |
Apr 12, 2019 | 6.459 | 6.459 | 6.200 | 6.210 | 49,200 | -0.21(-3.27%) |
Apr 11, 2019 | 6.620 | 6.620 | 6.290 | 6.420 | 68,570 | -0.05(-0.77%) |
Apr 10, 2019 | 6.000 | 6.500 | 5.970 | 6.470 | 149,385 | +0.56(+9.48%) |
Apr 09, 2019 | 5.940 | 6.090 | 5.870 | 5.910 | 43,767 | -0.03(-0.51%) |
Apr 08, 2019 | 6.080 | 6.080 | 5.850 | 5.940 | 46,400 | -0.11(-1.90%) |
Apr 05, 2019 | 5.890 | 6.200 | 5.864 | 6.055 | 66,300 | +0.29(+5.12%) |
Apr 04, 2019 | 5.900 | 6.039 | 5.700 | 5.760 | 78,391 | -0.21(-3.52%) |
Apr 03, 2019 | 6.150 | 6.150 | 5.700 | 5.970 | 88,946 | -0.08(-1.32%) |
Apr 02, 2019 | 5.600 | 6.180 | 5.600 | 6.050 | 218,158 | +0.41(+7.27%) |
Apr 01, 2019 | 5.600 | 5.800 | 5.290 | 5.640 | 101,819 | +0.19(+3.49%) |
Mar 29, 2019 | 5.200 | 5.840 | 5.200 | 5.450 | 216,200 | +0.32(+6.24%) |
Mar 28, 2019 | 5.010 | 5.240 | 4.854 | 5.130 | 75,268 | +0.02(+0.39%) |
Mar 27, 2019 | 4.947 | 5.190 | 4.853 | 5.110 | 78,270 | +0.13(+2.61%) |
Mar 26, 2019 | 5.180 | 5.180 | 4.560 | 4.980 | 204,206 | -0.20(-3.86%) |
Mar 25, 2019 | 5.020 | 5.380 | 4.770 | 5.180 | 236,364 | +0.13(+2.57%) |
Mar 22, 2019 | 5.150 | 5.600 | 4.925 | 5.050 | 718,900 | +0.35(+7.45%) |
Mar 21, 2019 | 4.380 | 5.400 | 4.365 | 4.700 | 628,014 | +0.42(+9.81%) |
Mar 20, 2019 | 4.350 | 4.500 | 4.280 | 4.280 | 77,744 | -0.07(-1.61%) |
Mar 19, 2019 | 4.150 | 4.820 | 4.150 | 4.350 | 82,233 | +0.34(+8.48%) |
Mar 18, 2019 | 4.100 | 4.425 | 4.010 | 4.010 | 27,882 | -0.05(-1.23%) |
Mar 15, 2019 | 4.130 | 4.275 | 4.050 | 4.060 | 23,500 | -0.06(-1.46%) |
Mar 14, 2019 | 4.070 | 4.400 | 4.016 | 4.120 | 42,570 | +0.08(+1.98%) |
Mar 13, 2019 | 4.010 | 4.420 | 3.790 | 4.040 | 106,339 | +0.02(+0.50%) |
Mar 12, 2019 | 3.910 | 4.030 | 3.790 | 4.020 | 121,450 | +0.11(+2.81%) |
Mar 11, 2019 | 4.030 | 4.047 | 3.850 | 3.910 | 45,828 | -0.04(-1.01%) |
Mar 08, 2019 | 4.000 | 4.085 | 3.910 | 3.950 | 29,500 | -0.13(-3.19%) |
Mar 07, 2019 | 4.030 | 4.230 | 4.000 | 4.080 | 43,098 | -0.03(-0.73%) |
Mar 06, 2019 | 4.260 | 4.260 | 4.110 | 4.110 | 39,554 | -0.15(-3.52%) |
Mar 05, 2019 | 4.330 | 4.495 | 4.250 | 4.260 | 33,123 | -0.10(-2.29%) |
Mar 04, 2019 | 4.600 | 4.600 | 4.360 | 4.360 | 84,168 | -0.27(-5.83%) |
Mar 01, 2019 | 4.900 | 4.940 | 4.560 | 4.630 | 50,800 | -0.23(-4.73%) |
Feb 28, 2019 | 4.900 | 5.000 | 4.810 | 4.860 | 68,756 | -0.04(-0.82%) |
Feb 27, 2019 | 5.140 | 5.140 | 4.860 | 4.900 | 40,074 | -0.20(-3.92%) |
Feb 26, 2019 | 5.120 | 5.180 | 4.920 | 5.100 | 115,668 | -0.07(-1.35%) |
Feb 25, 2019 | 4.570 | 5.170 | 4.565 | 5.170 | 212,963 | +0.67(+14.89%) |
Feb 22, 2019 | 4.590 | 4.670 | 4.380 | 4.500 | 192,300 | +0.00(+0.00%) |
Feb 21, 2019 | 4.290 | 4.750 | 4.260 | 4.500 | 448,568 | +0.22(+5.14%) |
Feb 20, 2019 | 4.300 | 4.300 | 4.060 | 4.280 | 54,472 | -0.04(-0.93%) |
Feb 19, 2019 | 4.370 | 4.400 | 4.200 | 4.320 | 41,330 | -0.02(-0.46%) |
Feb 15, 2019 | 4.280 | 4.340 | 4.200 | 4.340 | 45,800 | +0.12(+2.84%) |
Feb 14, 2019 | 4.250 | 4.300 | 4.220 | 4.220 | 14,734 | -0.02(-0.47%) |
Feb 13, 2019 | 4.300 | 4.300 | 4.220 | 4.240 | 22,865 | -0.03(-0.70%) |
Feb 12, 2019 | 4.320 | 4.320 | 4.220 | 4.270 | 16,786 | -0.01(-0.23%) |
Feb 11, 2019 | 4.270 | 4.300 | 4.213 | 4.280 | 35,174 | -0.02(-0.47%) |
Feb 08, 2019 | 4.310 | 4.400 | 4.250 | 4.300 | 59,500 | -0.09(-2.05%) |
Feb 07, 2019 | 4.390 | 4.450 | 4.272 | 4.390 | 69,784 | -0.01(-0.23%) |
Feb 06, 2019 | 4.190 | 4.400 | 4.190 | 4.400 | 60,509 | +0.14(+3.29%) |
Feb 05, 2019 | 4.200 | 4.300 | 4.130 | 4.260 | 38,312 | +0.09(+2.16%) |
Feb 04, 2019 | 4.250 | 4.400 | 4.132 | 4.170 | 33,831 | -0.14(-3.25%) |
Feb 01, 2019 | 4.290 | 4.350 | 4.150 | 4.310 | 73,300 | +0.07(+1.65%) |
Jan 31, 2019 | 4.390 | 4.400 | 4.132 | 4.240 | 83,998 | -0.16(-3.64%) |
Jan 30, 2019 | 4.000 | 4.400 | 3.875 | 4.400 | 176,778 | +0.55(+14.29%) |
Jan 29, 2019 | 3.930 | 3.989 | 3.820 | 3.850 | 3,778 | +0.04(+1.05%) |
Jan 28, 2019 | 3.900 | 4.060 | 3.810 | 3.810 | 21,848 | -0.20(-4.99%) |
Jan 25, 2019 | 4.030 | 4.100 | 3.900 | 4.010 | 13,100 | -0.01(-0.25%) |
Jan 24, 2019 | 3.950 | 4.020 | 3.870 | 4.020 | 24,616 | +0.07(+1.77%) |
Jan 23, 2019 | 4.155 | 4.155 | 3.857 | 3.950 | 10,934 | +0.02(+0.51%) |
Jan 22, 2019 | 3.960 | 3.977 | 3.930 | 3.930 | 9,950 | -0.02(-0.51%) |
Jan 18, 2019 | 4.010 | 4.060 | 3.950 | 3.950 | 25,000 | -0.07(-1.74%) |
Jan 17, 2019 | 3.990 | 4.150 | 3.990 | 4.020 | 61,411 | -0.02(-0.50%) |
Jan 16, 2019 | 4.070 | 4.070 | 3.940 | 4.040 | 13,050 | +0.01(+0.25%) |
Jan 15, 2019 | 4.040 | 4.040 | 3.930 | 4.030 | 15,709 | +0.01(+0.25%) |
Jan 14, 2019 | 4.070 | 4.080 | 3.950 | 4.020 | 15,534 | -0.01(-0.25%) |
Jan 11, 2019 | 4.050 | 4.050 | 3.920 | 4.030 | 15,800 | -0.02(-0.49%) |
Jan 10, 2019 | 3.930 | 4.050 | 3.930 | 4.050 | 12,126 | +0.13(+3.32%) |
Jan 09, 2019 | 4.000 | 4.150 | 3.920 | 3.920 | 33,418 | -0.11(-2.73%) |
Jan 08, 2019 | 4.050 | 4.100 | 3.900 | 4.030 | 38,986 | +0.05(+1.26%) |
Jan 07, 2019 | 3.910 | 4.044 | 3.850 | 3.980 | 85,152 | +0.12(+3.11%) |
Jan 04, 2019 | 3.890 | 3.910 | 3.820 | 3.860 | 40,500 | +0.04(+1.05%) |
Jan 03, 2019 | 3.730 | 3.940 | 3.555 | 3.820 | 89,710 | +0.09(+2.41%) |
Jan 02, 2019 | 3.490 | 3.750 | 3.490 | 3.730 | 34,233 | +0.16(+4.48%) |
Dec 31, 2018 | 3.470 | 3.710 | 3.330 | 3.570 | 91,600 | +0.10(+2.88%) |
Dec 28, 2018 | 3.570 | 3.690 | 3.410 | 3.470 | 62,200 | -0.11(-3.07%) |
Dec 27, 2018 | 3.615 | 3.749 | 3.430 | 3.580 | 21,137 | -0.05(-1.38%) |
Dec 26, 2018 | 3.750 | 3.750 | 3.340 | 3.630 | 52,414 | +0.01(+0.28%) |
Dec 24, 2018 | 3.950 | 4.480 | 3.330 | 3.620 | 70,700 | -0.08(-2.16%) |
Dec 21, 2018 | 3.770 | 3.770 | 3.630 | 3.700 | 60,100 | -0.04(-1.07%) |
Dec 20, 2018 | 3.840 | 3.900 | 3.630 | 3.740 | 50,822 | -0.13(-3.36%) |
Dec 19, 2018 | 3.870 | 4.000 | 3.860 | 3.870 | 42,285 | -0.13(-3.25%) |
Dec 18, 2018 | 4.050 | 4.050 | 3.620 | 4.000 | 111,039 | +0.02(+0.50%) |
Dec 17, 2018 | 4.010 | 4.100 | 3.761 | 3.980 | 170,840 | -0.12(-2.93%) |
Dec 14, 2018 | 4.440 | 4.500 | 4.010 | 4.100 | 46,500 | -0.34(-7.66%) |
Dec 13, 2018 | 3.880 | 4.488 | 3.778 | 4.440 | 65,466 | +0.63(+16.54%) |
Dec 12, 2018 | 4.830 | 4.830 | 3.810 | 3.810 | 172,356 | -1.14(-23.03%) |
Dec 11, 2018 | 5.150 | 5.150 | 4.750 | 4.950 | 9,311 | +0.05(+1.02%) |
Dec 10, 2018 | 5.350 | 5.350 | 4.900 | 4.900 | 22,289 | -0.50(-9.26%) |
Dec 07, 2018 | 5.400 | 5.550 | 5.340 | 5.400 | 8,200 | +0.10(+1.89%) |
Dec 06, 2018 | 5.500 | 5.500 | 4.740 | 5.300 | 10,284 | -0.36(-6.36%) |
Dec 04, 2018 | 5.770 | 5.850 | 5.500 | 5.660 | 7,300 | +0.06(+1.07%) |
Dec 03, 2018 | 5.810 | 6.385 | 5.600 | 5.600 | 22,496 | -0.32(-5.41%) |
Nov 30, 2018 | 5.900 | 6.250 | 5.730 | 5.920 | 11,000 | -0.08(-1.33%) |
Nov 29, 2018 | 5.960 | 6.000 | 5.840 | 6.000 | 13,647 | +0.03(+0.50%) |
Nov 28, 2018 | 5.960 | 6.010 | 5.830 | 5.970 | 4,187 | -0.01(-0.17%) |
Nov 27, 2018 | 5.950 | 6.780 | 5.750 | 5.980 | 7,912 | +0.03(+0.50%) |
Nov 26, 2018 | 6.210 | 6.210 | 5.689 | 5.950 | 14,750 | -0.18(-2.94%) |
Nov 23, 2018 | 6.180 | 6.230 | 6.000 | 6.130 | 2,000 | +0.23(+3.90%) |
Nov 21, 2018 | 5.900 | 5.900 | 5.900 | 0 | -0.08(-1.34%) | |
Nov 20, 2018 | 6.160 | 6.180 | 5.810 | 5.980 | 9,814 | -0.07(-1.16%) |
Nov 19, 2018 | 6.050 | 6.160 | 5.929 | 6.050 | 8,603 | +0.04(+0.67%) |
Nov 16, 2018 | 5.750 | 6.340 | 5.480 | 6.010 | 25,900 | +0.08(+1.35%) |
Nov 15, 2018 | 5.900 | 6.061 | 5.762 | 5.930 | 4,192 | +0.00(+0.00%) |
Nov 14, 2018 | 6.471 | 6.472 | 5.820 | 5.930 | 21,445 | -0.41(-6.47%) |
Nov 13, 2018 | 6.460 | 6.490 | 6.020 | 6.340 | 9,535 | +0.04(+0.63%) |
Nov 12, 2018 | 6.610 | 6.940 | 6.210 | 6.300 | 9,852 | -0.67(-9.61%) |
Nov 09, 2018 | 6.980 | 6.980 | 6.690 | 6.970 | 1,300 | +0.01(+0.14%) |
Nov 08, 2018 | 6.920 | 7.000 | 6.543 | 6.960 | 5,274 | +0.06(+0.87%) |
Nov 07, 2018 | 7.100 | 7.450 | 6.900 | 6.900 | 17,627 | -0.20(-2.82%) |
Nov 06, 2018 | 7.920 | 7.973 | 7.085 | 7.100 | 15,492 | -0.19(-2.61%) |
Nov 05, 2018 | 7.100 | 7.350 | 7.100 | 7.290 | 3,717 | +0.02(+0.28%) |
Nov 02, 2018 | 7.350 | 7.510 | 7.000 | 7.270 | 7,800 | +0.27(+3.86%) |
Nov 01, 2018 | 7.000 | 7.100 | 6.975 | 7.000 | 12,162 | -0.06(-0.85%) |
Oct 31, 2018 | 6.360 | 7.180 | 6.360 | 7.060 | 11,533 | +0.84(+13.50%) |
Oct 30, 2018 | 6.335 | 6.342 | 6.120 | 6.220 | 17,036 | -0.20(-3.12%) |
Oct 29, 2018 | 6.550 | 6.680 | 6.240 | 6.420 | 11,910 | -0.32(-4.75%) |
Oct 26, 2018 | 6.570 | 6.750 | 6.480 | 6.740 | 3,400 | +0.23(+3.53%) |
Oct 25, 2018 | 6.526 | 7.055 | 6.200 | 6.510 | 18,786 | -0.19(-2.84%) |
Oct 24, 2018 | 7.460 | 7.470 | 6.010 | 6.700 | 33,709 | -0.15(-2.19%) |
Oct 23, 2018 | 6.770 | 6.980 | 6.705 | 6.850 | 10,231 | -0.15(-2.14%) |
Oct 22, 2018 | 7.170 | 7.170 | 6.830 | 7.000 | 10,102 | -0.17(-2.37%) |
Oct 19, 2018 | 7.340 | 7.445 | 6.783 | 7.170 | 11,600 | -0.11(-1.51%) |
Oct 18, 2018 | 7.380 | 7.380 | 6.930 | 7.280 | 3,941 | -0.10(-1.36%) |
Oct 17, 2018 | 6.697 | 7.380 | 6.697 | 7.380 | 18,469 | +0.68(+10.15%) |
Oct 16, 2018 | 6.620 | 6.730 | 6.500 | 6.700 | 11,498 | +0.35(+5.51%) |
Oct 15, 2018 | 6.720 | 6.944 | 6.220 | 6.350 | 25,408 | -0.59(-8.50%) |
Oct 12, 2018 | 6.910 | 7.445 | 6.880 | 6.940 | 5,600 | +0.02(+0.29%) |
Oct 11, 2018 | 6.850 | 7.090 | 6.740 | 6.920 | 12,691 | +0.00(+0.00%) |
Oct 10, 2018 | 7.500 | 7.600 | 6.860 | 6.920 | 16,368 | -0.55(-7.36%) |
Oct 09, 2018 | 7.860 | 7.880 | 7.180 | 7.470 | 18,348 | -0.50(-6.27%) |
Oct 08, 2018 | 7.950 | 7.970 | 7.580 | 7.970 | 3,252 | +0.40(+5.28%) |
Oct 05, 2018 | 8.230 | 8.230 | 7.570 | 7.570 | 13,500 | -0.42(-5.26%) |
Oct 04, 2018 | 8.600 | 8.600 | 7.590 | 7.990 | 10,103 | -0.55(-6.44%) |
Oct 03, 2018 | 8.327 | 8.890 | 8.327 | 8.540 | 3,957 | -0.28(-3.17%) |
Oct 02, 2018 | 8.730 | 8.990 | 8.610 | 8.820 | 11,030 | -0.17(-1.89%) |
Oct 01, 2018 | 8.950 | 8.990 | 8.670 | 8.990 | 9,644 | +0.18(+2.04%) |
Sep 28, 2018 | 8.400 | 9.240 | 8.110 | 8.810 | 16,300 | +0.47(+5.64%) |
Sep 27, 2018 | 8.010 | 8.600 | 8.000 | 8.340 | 7,875 | -0.08(-0.95%) |
Sep 26, 2018 | 8.000 | 9.100 | 7.990 | 8.420 | 14,933 | +0.37(+4.60%) |
Sep 25, 2018 | 8.470 | 8.470 | 7.545 | 8.050 | 23,111 | -0.51(-5.96%) |
Sep 24, 2018 | 8.320 | 8.560 | 8.315 | 8.560 | 4,196 | +0.24(+2.88%) |
Sep 21, 2018 | 8.910 | 9.000 | 8.320 | 8.320 | 18,800 | -0.58(-6.52%) |
Sep 20, 2018 | 8.840 | 8.900 | 8.780 | 8.900 | 6,712 | +0.34(+3.97%) |
Sep 19, 2018 | 8.804 | 9.380 | 8.538 | 8.560 | 7,553 | -0.29(-3.28%) |
Sep 18, 2018 | 8.780 | 9.000 | 8.675 | 8.850 | 5,445 | +0.37(+4.36%) |
Sep 17, 2018 | 7.880 | 8.700 | 7.880 | 8.480 | 2,697 | -0.21(-2.42%) |
Sep 14, 2018 | 8.170 | 8.750 | 8.170 | 8.690 | 8,700 | -0.06(-0.69%) |
Sep 13, 2018 | 9.030 | 9.030 | 8.570 | 8.750 | 16,007 | -0.23(-2.56%) |
Sep 12, 2018 | 8.684 | 9.030 | 8.684 | 8.980 | 3,399 | -0.05(-0.55%) |
Sep 11, 2018 | 9.130 | 9.200 | 8.966 | 9.030 | 7,401 | -0.27(-2.90%) |
Sep 10, 2018 | 9.200 | 9.300 | 9.200 | 9.300 | 3,269 | -0.05(-0.53%) |
Sep 07, 2018 | 9.350 | 9.350 | 8.900 | 9.350 | 17,100 | -0.05(-0.53%) |
Sep 06, 2018 | 9.440 | 9.485 | 9.270 | 9.400 | 7,907 | +0.12(+1.29%) |
Sep 05, 2018 | 8.995 | 9.480 | 8.824 | 9.280 | 9,452 | +0.38(+4.27%) |
Sep 04, 2018 | 9.180 | 9.195 | 8.808 | 8.900 | 8,948 | -0.35(-3.78%) |
Aug 31, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.07(+0.76%) | |
Aug 30, 2018 | 9.080 | 9.195 | 8.960 | 9.180 | 8,524 | +0.15(+1.66%) |
Aug 29, 2018 | 9.190 | 9.190 | 8.760 | 9.030 | 12,155 | -0.22(-2.38%) |
Aug 28, 2018 | 9.240 | 9.250 | 8.852 | 9.250 | 5,321 | +0.02(+0.22%) |
Aug 27, 2018 | 9.360 | 9.500 | 9.220 | 9.230 | 5,021 | -0.17(-1.81%) |
Aug 24, 2018 | 9.287 | 9.500 | 9.265 | 9.400 | 6,000 | +0.15(+1.62%) |
Aug 23, 2018 | 9.210 | 9.400 | 9.210 | 9.250 | 4,902 | -0.08(-0.86%) |
Aug 22, 2018 | 9.070 | 9.380 | 9.030 | 9.330 | 6,323 | +0.34(+3.78%) |
Aug 21, 2018 | 8.960 | 9.000 | 8.900 | 8.990 | 11,434 | -0.01(-0.11%) |
Aug 20, 2018 | 9.490 | 9.490 | 8.571 | 9.000 | 30,395 | -0.50(-5.26%) |
Aug 17, 2018 | 9.620 | 9.685 | 9.100 | 9.500 | 29,500 | -0.17(-1.76%) |
Aug 16, 2018 | 9.760 | 10.00 | 8.834 | 9.670 | 34,142 | -0.01(-0.10%) |
Aug 15, 2018 | 9.750 | 9.982 | 9.600 | 9.680 | 43,321 | -0.02(-0.21%) |
Aug 14, 2018 | 9.700 | 9.720 | 9.650 | 9.700 | 16,257 | -0.02(-0.21%) |
Aug 13, 2018 | 9.990 | 9.990 | 9.410 | 9.720 | 25,671 | +0.12(+1.25%) |
Aug 10, 2018 | 10.11 | 10.24 | 9.600 | 9.600 | 10,600 | -0.78(-7.51%) |
Aug 09, 2018 | 10.24 | 10.50 | 10.10 | 10.38 | 76,804 | +0.14(+1.37%) |
Aug 08, 2018 | 10.00 | 10.27 | 10.00 | 10.24 | 13,677 | +0.26(+2.61%) |
Aug 07, 2018 | 10.23 | 10.23 | 9.958 | 9.980 | 8,269 | -0.19(-1.87%) |
Aug 06, 2018 | 10.28 | 10.28 | 9.990 | 10.17 | 13,317 | +0.11(+1.04%) |
Aug 03, 2018 | 9.960 | 10.27 | 9.950 | 10.06 | 20,400 | +0.21(+2.18%) |
Aug 02, 2018 | 9.850 | 9.950 | 9.800 | 9.850 | 45,370 | -0.07(-0.71%) |