Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.25 | 11.38 | 10.96 | 10.98 | 254,875 | -0.36(-3.17%) |
Jul 30, 2019 | 11.08 | 11.39 | 11.08 | 11.34 | 130,938 | +0.23(+2.07%) |
Jul 29, 2019 | 11.31 | 11.37 | 11.07 | 11.11 | 216,012 | -0.21(-1.86%) |
Jul 26, 2019 | 11.25 | 11.50 | 11.23 | 11.32 | 165,400 | +0.08(+0.71%) |
Jul 25, 2019 | 11.50 | 11.50 | 11.18 | 11.24 | 88,086 | -0.26(-2.26%) |
Jul 24, 2019 | 11.43 | 11.53 | 11.22 | 11.50 | 158,628 | +0.07(+0.61%) |
Jul 23, 2019 | 11.65 | 11.71 | 11.31 | 11.43 | 170,732 | -0.07(-0.61%) |
Jul 22, 2019 | 11.56 | 11.68 | 11.48 | 11.50 | 179,429 | -0.06(-0.52%) |
Jul 19, 2019 | 11.52 | 11.67 | 11.47 | 11.56 | 179,500 | +0.04(+0.35%) |
Jul 18, 2019 | 11.54 | 11.58 | 11.42 | 11.52 | 154,281 | -0.12(-1.03%) |
Jul 17, 2019 | 11.77 | 11.83 | 11.62 | 11.64 | 307,838 | -0.09(-0.77%) |
Jul 16, 2019 | 10.78 | 12.04 | 10.75 | 11.73 | 798,788 | +0.93(+8.61%) |
Jul 15, 2019 | 10.88 | 10.91 | 10.65 | 10.80 | 157,770 | -0.04(-0.37%) |
Jul 12, 2019 | 10.29 | 10.86 | 10.29 | 10.84 | 292,800 | +0.57(+5.55%) |
Jul 11, 2019 | 10.28 | 10.30 | 10.15 | 10.27 | 87,070 | +0.00(+0.00%) |
Jul 10, 2019 | 10.45 | 10.54 | 10.22 | 10.27 | 68,529 | -0.11(-1.06%) |
Jul 09, 2019 | 10.46 | 10.48 | 10.25 | 10.38 | 89,421 | -0.08(-0.76%) |
Jul 08, 2019 | 10.45 | 10.54 | 10.41 | 10.46 | 63,092 | -0.04(-0.38%) |
Jul 05, 2019 | 10.45 | 10.55 | 10.35 | 10.50 | 91,200 | +0.02(+0.19%) |
Jul 03, 2019 | 10.47 | 10.54 | 10.34 | 10.48 | 82,300 | +0.04(+0.38%) |
Jul 02, 2019 | 10.53 | 10.54 | 10.28 | 10.44 | 147,145 | -0.09(-0.85%) |
Jul 01, 2019 | 10.70 | 10.94 | 10.52 | 10.53 | 327,074 | +0.11(+1.06%) |
Jun 28, 2019 | 10.06 | 10.51 | 10.04 | 10.42 | 459,400 | +0.38(+3.78%) |
Jun 27, 2019 | 9.990 | 10.09 | 9.920 | 10.04 | 149,431 | +0.05(+0.50%) |
Jun 26, 2019 | 9.790 | 10.01 | 9.750 | 9.990 | 109,193 | +0.22(+2.25%) |
Jun 25, 2019 | 9.930 | 9.970 | 9.770 | 9.770 | 126,500 | -0.16(-1.61%) |
Jun 24, 2019 | 9.920 | 10.02 | 9.880 | 9.930 | 146,425 | +0.02(+0.20%) |
Jun 21, 2019 | 10.03 | 10.11 | 9.880 | 9.910 | 332,400 | -0.17(-1.69%) |
Jun 20, 2019 | 10.41 | 10.50 | 10.07 | 10.08 | 147,083 | -0.23(-2.23%) |
Jun 19, 2019 | 10.10 | 10.35 | 10.10 | 10.31 | 175,935 | +0.24(+2.38%) |
Jun 18, 2019 | 10.00 | 10.30 | 10.00 | 10.07 | 246,466 | -0.14(-1.37%) |
Jun 17, 2019 | 9.850 | 10.21 | 9.740 | 10.21 | 141,818 | +0.40(+4.08%) |
Jun 14, 2019 | 9.980 | 9.990 | 9.780 | 9.810 | 109,800 | -0.17(-1.70%) |
Jun 13, 2019 | 10.00 | 10.15 | 9.880 | 9.980 | 134,679 | +0.06(+0.60%) |
Jun 12, 2019 | 9.820 | 9.920 | 9.770 | 9.920 | 111,890 | +0.03(+0.30%) |
Jun 11, 2019 | 10.06 | 10.22 | 9.820 | 9.890 | 147,775 | -0.08(-0.80%) |
Jun 10, 2019 | 10.00 | 10.28 | 9.890 | 9.970 | 252,890 | +0.03(+0.30%) |
Jun 07, 2019 | 10.00 | 10.00 | 9.810 | 9.940 | 143,800 | -0.02(-0.20%) |
Jun 06, 2019 | 10.02 | 10.04 | 9.710 | 9.960 | 161,500 | -0.04(-0.40%) |
Jun 05, 2019 | 10.09 | 10.16 | 9.910 | 10.00 | 117,667 | +0.00(+0.00%) |
Jun 04, 2019 | 9.720 | 10.02 | 9.670 | 10.00 | 159,497 | +0.41(+4.28%) |
Jun 03, 2019 | 9.350 | 9.660 | 9.330 | 9.590 | 151,979 | +0.14(+1.48%) |
May 31, 2019 | 9.310 | 9.500 | 9.310 | 9.450 | 127,700 | +0.00(+0.00%) |
May 30, 2019 | 9.620 | 9.800 | 9.430 | 9.450 | 115,773 | -0.16(-1.66%) |
May 29, 2019 | 9.320 | 9.667 | 9.010 | 9.610 | 180,925 | +0.24(+2.56%) |
May 28, 2019 | 9.540 | 9.590 | 9.340 | 9.370 | 215,476 | -0.17(-1.78%) |
May 24, 2019 | 9.700 | 9.757 | 9.500 | 9.540 | 211,300 | -0.11(-1.14%) |
May 23, 2019 | 10.09 | 10.10 | 9.530 | 9.650 | 268,816 | -0.57(-5.58%) |
May 22, 2019 | 10.27 | 10.30 | 10.13 | 10.22 | 151,185 | -0.07(-0.68%) |
May 21, 2019 | 10.46 | 10.61 | 10.28 | 10.29 | 258,564 | -0.14(-1.34%) |
May 20, 2019 | 10.36 | 10.54 | 10.26 | 10.43 | 203,617 | -0.01(-0.10%) |
May 17, 2019 | 10.66 | 10.69 | 10.33 | 10.44 | 326,100 | -0.31(-2.88%) |
May 16, 2019 | 10.93 | 11.11 | 10.74 | 10.75 | 199,590 | -0.27(-2.45%) |
May 15, 2019 | 10.36 | 11.06 | 10.36 | 11.02 | 398,899 | +0.54(+5.15%) |
May 14, 2019 | 10.28 | 10.65 | 10.19 | 10.48 | 345,914 | +0.27(+2.64%) |
May 13, 2019 | 10.35 | 10.47 | 10.16 | 10.21 | 156,788 | -0.26(-2.48%) |
May 10, 2019 | 10.45 | 10.59 | 10.31 | 10.47 | 283,500 | -0.19(-1.78%) |
May 09, 2019 | 10.47 | 10.75 | 10.37 | 10.66 | 151,769 | -0.01(-0.09%) |
May 08, 2019 | 10.21 | 10.68 | 10.08 | 10.67 | 235,054 | +0.44(+4.30%) |
May 07, 2019 | 10.65 | 10.65 | 10.09 | 10.23 | 250,635 | -0.55(-5.10%) |
May 06, 2019 | 10.57 | 11.01 | 10.40 | 10.78 | 498,651 | +0.10(+0.94%) |
May 03, 2019 | 10.00 | 10.85 | 9.950 | 10.68 | 848,800 | +1.28(+13.62%) |
May 02, 2019 | 9.630 | 9.650 | 9.350 | 9.400 | 150,433 | -0.25(-2.59%) |
May 01, 2019 | 9.750 | 9.820 | 9.580 | 9.650 | 98,492 | -0.08(-0.82%) |
Apr 30, 2019 | 9.820 | 9.830 | 9.660 | 9.730 | 107,840 | -0.10(-1.02%) |
Apr 29, 2019 | 9.710 | 9.910 | 9.690 | 9.830 | 96,606 | +0.13(+1.34%) |
Apr 26, 2019 | 9.440 | 9.720 | 9.440 | 9.700 | 86,100 | +0.24(+2.54%) |
Apr 25, 2019 | 9.600 | 9.640 | 9.430 | 9.460 | 113,678 | -0.15(-1.56%) |
Apr 24, 2019 | 9.520 | 9.700 | 9.480 | 9.610 | 126,300 | +0.08(+0.84%) |
Apr 23, 2019 | 9.560 | 9.570 | 9.410 | 9.530 | 124,436 | -0.03(-0.31%) |
Apr 22, 2019 | 9.450 | 9.560 | 9.390 | 9.560 | 65,214 | +0.06(+0.63%) |
Apr 18, 2019 | 9.500 | 9.570 | 9.450 | 9.500 | 105,600 | +0.03(+0.32%) |
Apr 17, 2019 | 9.280 | 9.550 | 9.145 | 9.470 | 202,254 | +0.09(+0.96%) |
Apr 16, 2019 | 9.360 | 9.490 | 9.277 | 9.380 | 96,768 | +0.06(+0.64%) |
Apr 15, 2019 | 9.390 | 9.490 | 9.240 | 9.320 | 130,197 | -0.02(-0.21%) |
Apr 12, 2019 | 9.500 | 9.560 | 9.310 | 9.340 | 118,100 | -0.07(-0.74%) |
Apr 11, 2019 | 9.340 | 9.540 | 9.290 | 9.410 | 99,799 | +0.08(+0.86%) |
Apr 10, 2019 | 9.190 | 9.370 | 9.130 | 9.330 | 158,697 | +0.16(+1.74%) |
Apr 09, 2019 | 9.280 | 9.340 | 9.050 | 9.170 | 199,784 | -0.20(-2.13%) |
Apr 08, 2019 | 9.210 | 9.450 | 9.137 | 9.370 | 170,320 | +0.11(+1.19%) |
Apr 05, 2019 | 8.990 | 9.390 | 8.990 | 9.260 | 274,800 | +0.29(+3.23%) |
Apr 04, 2019 | 9.000 | 9.020 | 8.890 | 8.970 | 140,178 | -0.01(-0.11%) |
Apr 03, 2019 | 9.000 | 9.030 | 8.880 | 8.980 | 214,420 | +0.06(+0.67%) |
Apr 02, 2019 | 8.790 | 8.930 | 8.690 | 8.920 | 109,740 | +0.13(+1.48%) |
Apr 01, 2019 | 8.810 | 8.970 | 8.740 | 8.790 | 120,552 | +0.06(+0.69%) |
Mar 29, 2019 | 8.740 | 8.790 | 8.660 | 8.730 | 220,100 | +0.08(+0.92%) |
Mar 28, 2019 | 8.430 | 8.800 | 8.420 | 8.650 | 277,409 | +0.25(+2.98%) |
Mar 27, 2019 | 8.430 | 8.505 | 8.240 | 8.400 | 119,159 | +0.01(+0.12%) |
Mar 26, 2019 | 8.470 | 8.580 | 8.340 | 8.390 | 133,870 | -0.05(-0.59%) |
Mar 25, 2019 | 8.400 | 8.510 | 8.320 | 8.440 | 136,356 | -0.02(-0.24%) |
Mar 22, 2019 | 8.950 | 8.980 | 8.440 | 8.460 | 190,100 | -0.50(-5.58%) |
Mar 21, 2019 | 8.870 | 9.010 | 8.820 | 8.960 | 230,861 | +0.04(+0.45%) |
Mar 20, 2019 | 8.850 | 9.050 | 8.800 | 8.920 | 190,533 | +0.06(+0.68%) |
Mar 19, 2019 | 9.180 | 9.180 | 8.800 | 8.860 | 191,513 | -0.24(-2.64%) |
Mar 18, 2019 | 9.120 | 9.120 | 8.970 | 9.100 | 266,301 | +0.00(+0.00%) |
Mar 15, 2019 | 9.010 | 9.180 | 9.000 | 9.100 | 521,500 | +0.09(+1.00%) |
Mar 14, 2019 | 8.800 | 9.060 | 8.700 | 9.010 | 772,878 | +0.25(+2.85%) |
Mar 13, 2019 | 8.310 | 8.780 | 8.295 | 8.760 | 695,490 | +0.50(+6.05%) |
Mar 12, 2019 | 8.470 | 8.520 | 8.210 | 8.260 | 224,304 | -0.14(-1.67%) |
Mar 11, 2019 | 8.800 | 8.800 | 8.210 | 8.400 | 634,813 | -0.48(-5.41%) |
Mar 08, 2019 | 8.100 | 9.000 | 7.720 | 8.880 | 1,044,800 | +1.04(+13.27%) |
Mar 07, 2019 | 7.950 | 7.960 | 7.820 | 7.840 | 475,672 | -0.12(-1.51%) |
Mar 06, 2019 | 7.980 | 8.010 | 7.950 | 7.960 | 384,924 | -0.02(-0.25%) |
Mar 05, 2019 | 7.960 | 8.040 | 7.935 | 7.980 | 204,390 | -0.03(-0.37%) |
Mar 04, 2019 | 8.190 | 8.190 | 7.970 | 8.010 | 133,163 | -0.13(-1.60%) |
Mar 01, 2019 | 8.090 | 8.160 | 8.040 | 8.140 | 77,000 | +0.12(+1.50%) |
Feb 28, 2019 | 8.070 | 8.130 | 7.960 | 8.020 | 97,811 | -0.07(-0.87%) |
Feb 27, 2019 | 8.150 | 8.200 | 8.070 | 8.090 | 65,778 | -0.09(-1.10%) |
Feb 26, 2019 | 8.120 | 8.220 | 8.030 | 8.180 | 78,540 | +0.00(+0.00%) |
Feb 25, 2019 | 8.250 | 8.304 | 8.180 | 8.180 | 113,134 | +0.00(+0.00%) |
Feb 22, 2019 | 8.090 | 8.180 | 8.040 | 8.180 | 111,400 | +0.10(+1.24%) |
Feb 21, 2019 | 8.070 | 8.130 | 8.030 | 8.080 | 102,728 | +0.00(+0.00%) |
Feb 20, 2019 | 7.950 | 8.130 | 7.950 | 8.080 | 110,435 | +0.16(+2.02%) |
Feb 19, 2019 | 8.000 | 8.000 | 7.850 | 7.920 | 222,607 | -0.10(-1.25%) |
Feb 15, 2019 | 7.940 | 8.080 | 7.930 | 8.020 | 147,800 | +0.12(+1.52%) |
Feb 14, 2019 | 7.870 | 7.950 | 7.739 | 7.900 | 286,837 | +0.01(+0.13%) |
Feb 13, 2019 | 7.710 | 7.970 | 7.695 | 7.890 | 276,405 | +0.19(+2.47%) |
Feb 12, 2019 | 7.720 | 7.800 | 7.470 | 7.700 | 208,442 | +0.04(+0.52%) |
Feb 11, 2019 | 7.830 | 7.890 | 7.590 | 7.660 | 99,834 | -0.17(-2.17%) |
Feb 08, 2019 | 7.650 | 7.870 | 7.650 | 7.830 | 75,100 | +0.14(+1.82%) |
Feb 07, 2019 | 7.750 | 7.830 | 7.630 | 7.690 | 60,814 | -0.13(-1.66%) |
Feb 06, 2019 | 7.740 | 7.850 | 7.660 | 7.820 | 74,983 | +0.03(+0.39%) |
Feb 05, 2019 | 7.880 | 7.910 | 7.710 | 7.790 | 107,290 | -0.07(-0.89%) |
Feb 04, 2019 | 7.900 | 7.900 | 7.610 | 7.860 | 150,742 | -0.01(-0.13%) |
Feb 01, 2019 | 7.560 | 7.870 | 7.500 | 7.870 | 179,000 | +0.27(+3.55%) |
Jan 31, 2019 | 7.550 | 7.640 | 7.490 | 7.600 | 287,886 | +0.08(+1.06%) |
Jan 30, 2019 | 7.590 | 7.590 | 7.415 | 7.520 | 153,430 | +0.02(+0.27%) |
Jan 29, 2019 | 7.440 | 7.590 | 7.370 | 7.500 | 123,855 | +0.07(+0.94%) |
Jan 28, 2019 | 7.480 | 7.490 | 7.310 | 7.430 | 204,247 | -0.14(-1.85%) |
Jan 25, 2019 | 7.500 | 7.600 | 7.500 | 7.570 | 129,000 | +0.17(+2.30%) |
Jan 24, 2019 | 7.180 | 7.465 | 7.120 | 7.400 | 138,726 | +0.23(+3.21%) |
Jan 23, 2019 | 7.240 | 7.565 | 7.100 | 7.170 | 142,811 | -0.05(-0.69%) |
Jan 22, 2019 | 7.580 | 7.590 | 7.100 | 7.220 | 326,092 | -0.42(-5.50%) |
Jan 18, 2019 | 7.590 | 7.690 | 7.530 | 7.640 | 190,800 | +0.04(+0.53%) |
Jan 17, 2019 | 7.630 | 7.750 | 7.500 | 7.600 | 195,041 | -0.07(-0.91%) |
Jan 16, 2019 | 7.530 | 7.750 | 7.530 | 7.670 | 71,183 | +0.15(+1.99%) |
Jan 15, 2019 | 7.520 | 7.560 | 7.410 | 7.520 | 70,367 | +0.01(+0.13%) |
Jan 14, 2019 | 7.650 | 7.670 | 7.500 | 7.510 | 103,351 | -0.17(-2.21%) |
Jan 11, 2019 | 7.530 | 7.720 | 7.460 | 7.680 | 144,000 | +0.08(+1.05%) |
Jan 10, 2019 | 7.480 | 7.620 | 7.360 | 7.600 | 183,210 | +0.04(+0.53%) |
Jan 09, 2019 | 7.330 | 7.640 | 7.230 | 7.560 | 148,894 | +0.27(+3.70%) |
Jan 08, 2019 | 7.340 | 7.420 | 7.235 | 7.290 | 121,911 | +0.01(+0.14%) |
Jan 07, 2019 | 7.270 | 7.420 | 7.190 | 7.280 | 142,143 | +0.04(+0.55%) |
Jan 04, 2019 | 6.880 | 7.360 | 6.880 | 7.240 | 247,600 | +0.47(+6.94%) |
Jan 03, 2019 | 6.850 | 6.900 | 6.650 | 6.770 | 248,282 | -0.10(-1.46%) |
Jan 02, 2019 | 6.600 | 6.970 | 6.555 | 6.870 | 168,272 | +0.14(+2.08%) |
Dec 31, 2018 | 6.520 | 6.780 | 6.490 | 6.730 | 216,300 | +0.20(+3.06%) |
Dec 28, 2018 | 6.550 | 6.750 | 6.250 | 6.530 | 197,800 | +0.01(+0.15%) |
Dec 27, 2018 | 6.670 | 6.740 | 6.180 | 6.520 | 459,638 | -0.28(-4.12%) |
Dec 26, 2018 | 6.410 | 6.820 | 6.200 | 6.800 | 362,118 | +0.42(+6.58%) |
Dec 24, 2018 | 6.290 | 6.510 | 6.170 | 6.380 | 222,900 | -0.04(-0.62%) |
Dec 21, 2018 | 6.830 | 6.830 | 6.400 | 6.420 | 616,500 | -0.34(-5.03%) |
Dec 20, 2018 | 6.880 | 6.880 | 6.520 | 6.760 | 743,082 | -0.11(-1.60%) |
Dec 19, 2018 | 7.190 | 7.380 | 6.800 | 6.870 | 479,178 | -0.27(-3.78%) |
Dec 18, 2018 | 7.110 | 7.370 | 7.000 | 7.140 | 241,476 | +0.00(+0.00%) |
Dec 17, 2018 | 7.240 | 7.410 | 7.060 | 7.140 | 362,049 | -0.16(-2.19%) |
Dec 14, 2018 | 7.580 | 7.610 | 7.240 | 7.300 | 263,500 | -0.34(-4.45%) |
Dec 13, 2018 | 7.660 | 7.710 | 7.510 | 7.640 | 173,268 | +0.03(+0.39%) |
Dec 12, 2018 | 7.650 | 7.850 | 7.530 | 7.610 | 181,253 | +0.11(+1.47%) |
Dec 11, 2018 | 7.500 | 7.570 | 7.220 | 7.500 | 323,127 | +0.09(+1.21%) |
Dec 10, 2018 | 7.810 | 7.900 | 7.350 | 7.410 | 464,228 | -0.44(-5.61%) |
Dec 07, 2018 | 7.800 | 8.040 | 7.730 | 7.850 | 407,400 | -0.22(-2.73%) |
Dec 06, 2018 | 7.960 | 8.090 | 7.750 | 8.070 | 240,212 | +0.17(+2.15%) |
Dec 04, 2018 | 8.130 | 8.350 | 7.890 | 7.900 | 196,700 | -0.28(-3.42%) |
Dec 03, 2018 | 8.340 | 8.440 | 7.990 | 8.180 | 145,038 | +0.01(+0.12%) |
Nov 30, 2018 | 8.080 | 8.220 | 8.030 | 8.170 | 243,800 | +0.09(+1.11%) |
Nov 29, 2018 | 8.090 | 8.150 | 7.970 | 8.080 | 100,677 | -0.07(-0.86%) |
Nov 28, 2018 | 8.180 | 8.340 | 8.050 | 8.150 | 189,181 | -0.02(-0.24%) |
Nov 27, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 110,044 | -0.04(-0.49%) |
Nov 26, 2018 | 7.940 | 8.370 | 7.940 | 8.210 | 206,925 | +0.32(+4.06%) |
Nov 23, 2018 | 8.090 | 8.330 | 7.870 | 7.890 | 87,700 | -0.29(-3.55%) |
Nov 21, 2018 | 8.180 | 8.180 | 8.180 | 0 | +0.06(+0.74%) | |
Nov 20, 2018 | 8.050 | 8.240 | 7.940 | 8.120 | 170,494 | -0.03(-0.37%) |
Nov 19, 2018 | 8.210 | 8.450 | 8.040 | 8.150 | 114,196 | -0.11(-1.33%) |
Nov 16, 2018 | 8.280 | 8.440 | 8.110 | 8.260 | 128,800 | -0.10(-1.20%) |
Nov 15, 2018 | 8.310 | 8.480 | 8.260 | 8.360 | 127,884 | +0.01(+0.12%) |
Nov 14, 2018 | 8.600 | 8.670 | 8.340 | 8.350 | 142,733 | -0.15(-1.76%) |
Nov 13, 2018 | 8.470 | 8.660 | 8.380 | 8.500 | 269,437 | +0.10(+1.19%) |
Nov 12, 2018 | 8.800 | 8.850 | 8.390 | 8.400 | 194,967 | -0.45(-5.08%) |
Nov 09, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 157,900 | -0.32(-3.49%) |
Nov 08, 2018 | 9.220 | 9.220 | 8.920 | 9.170 | 203,998 | -0.07(-0.76%) |
Nov 07, 2018 | 9.200 | 9.280 | 9.000 | 9.240 | 179,483 | +0.10(+1.09%) |
Nov 06, 2018 | 8.890 | 9.140 | 7.670 | 9.140 | 316,290 | +0.14(+1.56%) |
Nov 05, 2018 | 9.230 | 9.230 | 8.920 | 9.000 | 352,662 | -0.18(-1.96%) |
Nov 02, 2018 | 9.190 | 9.250 | 7.890 | 9.180 | 1,256,000 | +1.41(+18.15%) |
Nov 01, 2018 | 7.550 | 7.850 | 7.450 | 7.770 | 207,032 | +0.27(+3.60%) |
Oct 31, 2018 | 7.280 | 7.580 | 7.280 | 7.500 | 372,759 | +0.31(+4.31%) |
Oct 30, 2018 | 7.050 | 7.200 | 6.980 | 7.190 | 430,607 | +0.14(+1.99%) |
Oct 29, 2018 | 7.320 | 7.420 | 6.960 | 7.050 | 300,730 | -0.17(-2.35%) |
Oct 26, 2018 | 7.220 | 7.410 | 7.090 | 7.220 | 281,700 | -0.06(-0.82%) |
Oct 25, 2018 | 7.340 | 7.460 | 7.260 | 7.280 | 257,027 | +0.00(+0.00%) |
Oct 24, 2018 | 7.610 | 7.670 | 7.280 | 7.280 | 264,496 | -0.32(-4.21%) |
Oct 23, 2018 | 7.500 | 7.630 | 7.320 | 7.600 | 219,272 | -0.04(-0.52%) |
Oct 22, 2018 | 7.700 | 7.780 | 7.630 | 7.640 | 133,711 | -0.05(-0.65%) |
Oct 19, 2018 | 7.730 | 7.910 | 7.660 | 7.690 | 212,300 | -0.05(-0.65%) |
Oct 18, 2018 | 7.980 | 8.020 | 7.680 | 7.740 | 227,668 | -0.30(-3.73%) |
Oct 17, 2018 | 8.200 | 8.210 | 7.950 | 8.040 | 150,595 | -0.18(-2.19%) |
Oct 16, 2018 | 7.890 | 8.235 | 7.860 | 8.220 | 191,720 | +0.39(+4.98%) |
Oct 15, 2018 | 7.800 | 7.840 | 7.590 | 7.830 | 221,156 | +0.02(+0.26%) |
Oct 12, 2018 | 7.890 | 8.000 | 7.750 | 7.810 | 198,400 | +0.02(+0.26%) |
Oct 11, 2018 | 7.830 | 8.020 | 7.790 | 7.790 | 213,605 | -0.12(-1.52%) |
Oct 10, 2018 | 8.290 | 8.400 | 7.900 | 7.910 | 330,146 | -0.40(-4.81%) |
Oct 09, 2018 | 8.330 | 8.480 | 8.210 | 8.310 | 183,689 | -0.07(-0.84%) |
Oct 08, 2018 | 8.270 | 8.420 | 8.140 | 8.380 | 363,280 | +0.11(+1.33%) |
Oct 05, 2018 | 8.730 | 8.770 | 8.155 | 8.270 | 590,300 | -0.43(-4.94%) |
Oct 04, 2018 | 8.870 | 8.880 | 8.680 | 8.700 | 130,720 | -0.20(-2.25%) |
Oct 03, 2018 | 8.790 | 8.920 | 8.705 | 8.900 | 115,132 | +0.11(+1.25%) |
Oct 02, 2018 | 8.740 | 8.840 | 8.690 | 8.790 | 329,709 | +0.06(+0.69%) |
Oct 01, 2018 | 8.960 | 8.960 | 8.700 | 8.730 | 267,742 | -0.22(-2.46%) |
Sep 28, 2018 | 9.000 | 9.020 | 8.870 | 8.950 | 193,000 | -0.07(-0.78%) |
Sep 27, 2018 | 8.900 | 9.050 | 8.770 | 9.020 | 182,256 | +0.12(+1.35%) |
Sep 26, 2018 | 9.040 | 9.040 | 8.850 | 8.900 | 176,433 | -0.13(-1.44%) |
Sep 25, 2018 | 9.030 | 9.140 | 8.980 | 9.030 | 141,857 | +0.02(+0.22%) |
Sep 24, 2018 | 9.160 | 9.160 | 8.990 | 9.010 | 199,052 | -0.13(-1.42%) |
Sep 21, 2018 | 9.020 | 9.140 | 8.970 | 9.140 | 674,900 | +0.09(+0.99%) |
Sep 20, 2018 | 9.160 | 9.300 | 9.045 | 9.050 | 143,509 | -0.09(-0.98%) |
Sep 19, 2018 | 9.010 | 9.170 | 8.910 | 9.140 | 202,157 | +0.10(+1.11%) |
Sep 18, 2018 | 8.950 | 9.070 | 8.790 | 9.040 | 247,981 | +0.10(+1.12%) |
Sep 17, 2018 | 9.110 | 9.110 | 8.890 | 8.940 | 188,884 | -0.17(-1.87%) |
Sep 14, 2018 | 9.030 | 9.240 | 9.030 | 9.110 | 145,300 | +0.07(+0.77%) |
Sep 13, 2018 | 9.080 | 9.140 | 8.990 | 9.040 | 187,207 | -0.02(-0.22%) |
Sep 12, 2018 | 9.210 | 9.290 | 8.980 | 9.060 | 251,054 | -0.14(-1.52%) |
Sep 11, 2018 | 9.040 | 9.260 | 8.990 | 9.200 | 153,619 | +0.11(+1.21%) |
Sep 10, 2018 | 9.080 | 9.165 | 8.980 | 9.090 | 172,580 | +0.03(+0.33%) |
Sep 07, 2018 | 9.150 | 9.210 | 8.940 | 9.060 | 267,800 | -0.11(-1.20%) |
Sep 06, 2018 | 9.510 | 9.550 | 9.110 | 9.170 | 214,358 | -0.33(-3.47%) |
Sep 05, 2018 | 9.530 | 9.530 | 9.419 | 9.500 | 198,336 | -0.04(-0.42%) |
Sep 04, 2018 | 9.700 | 9.700 | 9.440 | 9.540 | 217,054 | -0.15(-1.55%) |
Aug 31, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.08(+0.83%) | |
Aug 30, 2018 | 9.650 | 9.653 | 9.450 | 9.610 | 233,903 | -0.07(-0.72%) |
Aug 29, 2018 | 9.300 | 9.730 | 9.240 | 9.680 | 337,720 | +0.43(+4.65%) |
Aug 28, 2018 | 9.290 | 9.436 | 9.230 | 9.250 | 237,886 | -0.04(-0.43%) |
Aug 27, 2018 | 9.250 | 9.400 | 9.010 | 9.290 | 220,339 | +0.10(+1.09%) |
Aug 24, 2018 | 9.040 | 9.280 | 9.010 | 9.190 | 248,200 | +0.19(+2.11%) |
Aug 23, 2018 | 9.220 | 9.220 | 8.924 | 9.000 | 269,976 | -0.20(-2.17%) |
Aug 22, 2018 | 9.170 | 9.320 | 9.140 | 9.200 | 283,157 | +0.04(+0.44%) |
Aug 21, 2018 | 9.060 | 9.280 | 9.030 | 9.160 | 219,816 | +0.09(+0.99%) |
Aug 20, 2018 | 9.140 | 9.180 | 8.835 | 9.070 | 269,758 | -0.03(-0.33%) |
Aug 17, 2018 | 8.910 | 9.220 | 8.870 | 9.100 | 338,100 | +0.18(+2.02%) |
Aug 16, 2018 | 9.250 | 9.310 | 8.800 | 8.920 | 437,009 | -0.35(-3.78%) |
Aug 15, 2018 | 9.520 | 9.520 | 9.240 | 9.270 | 286,978 | -0.27(-2.83%) |
Aug 14, 2018 | 9.290 | 9.640 | 9.250 | 9.540 | 324,582 | +0.27(+2.91%) |
Aug 13, 2018 | 9.670 | 9.710 | 9.160 | 9.270 | 350,016 | -0.40(-4.14%) |
Aug 10, 2018 | 9.680 | 9.980 | 9.660 | 9.670 | 322,800 | -0.12(-1.23%) |
Aug 09, 2018 | 9.660 | 10.25 | 9.660 | 9.790 | 731,709 | +0.16(+1.66%) |
Aug 08, 2018 | 9.720 | 9.850 | 9.560 | 9.630 | 332,362 | -0.11(-1.13%) |
Aug 07, 2018 | 9.550 | 9.915 | 9.550 | 9.740 | 550,740 | +0.25(+2.63%) |
Aug 06, 2018 | 9.190 | 9.670 | 8.880 | 9.490 | 1,340,934 | +0.32(+3.49%) |
Aug 03, 2018 | 8.180 | 9.240 | 7.990 | 9.170 | 1,739,600 | +1.49(+19.40%) |
Aug 02, 2018 | 8.050 | 8.050 | 7.570 | 7.680 | 590,374 | -0.38(-4.71%) |