Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.080 | 6.195 | 5.860 | 6.000 | 11,200 | -0.08(-1.32%) |
Aug 29, 2019 | 6.090 | 6.280 | 6.080 | 6.080 | 12,688 | -0.12(-1.94%) |
Aug 28, 2019 | 6.350 | 6.430 | 6.110 | 6.200 | 19,327 | -0.25(-3.88%) |
Aug 27, 2019 | 6.475 | 6.700 | 6.281 | 6.450 | 34,320 | +0.08(+1.26%) |
Aug 26, 2019 | 6.700 | 6.700 | 6.240 | 6.370 | 15,386 | -0.23(-3.48%) |
Aug 23, 2019 | 6.200 | 6.600 | 6.170 | 6.600 | 13,700 | +0.11(+1.69%) |
Aug 22, 2019 | 6.250 | 6.500 | 6.130 | 6.490 | 20,284 | +0.22(+3.51%) |
Aug 21, 2019 | 6.100 | 6.640 | 6.060 | 6.270 | 13,100 | +0.21(+3.43%) |
Aug 20, 2019 | 6.351 | 6.351 | 6.000 | 6.062 | 6,866 | +0.06(+1.04%) |
Aug 19, 2019 | 6.290 | 6.350 | 6.000 | 6.000 | 9,375 | -0.11(-1.80%) |
Aug 16, 2019 | 6.000 | 6.240 | 6.000 | 6.110 | 5,700 | +0.06(+0.99%) |
Aug 15, 2019 | 6.280 | 6.280 | 6.010 | 6.050 | 10,060 | -0.09(-1.47%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.010 | 6.140 | 10,579 | -0.14(-2.23%) |
Aug 13, 2019 | 6.260 | 6.670 | 6.150 | 6.280 | 12,419 | +0.07(+1.13%) |
Aug 12, 2019 | 6.430 | 6.600 | 6.200 | 6.210 | 14,036 | -0.31(-4.75%) |
Aug 09, 2019 | 6.300 | 6.620 | 6.220 | 6.520 | 16,500 | +0.04(+0.62%) |
Aug 08, 2019 | 6.000 | 6.740 | 5.900 | 6.480 | 26,705 | +0.73(+12.70%) |
Aug 07, 2019 | 6.000 | 6.000 | 5.750 | 5.750 | 2,325 | -0.26(-4.33%) |
Aug 06, 2019 | 6.150 | 6.220 | 6.000 | 6.010 | 4,364 | +0.01(+0.17%) |
Aug 05, 2019 | 6.240 | 6.510 | 6.000 | 6.000 | 2,710 | -0.19(-3.07%) |
Aug 02, 2019 | 6.500 | 6.680 | 6.150 | 6.190 | 4,200 | -0.26(-4.03%) |
Aug 01, 2019 | 6.570 | 6.690 | 6.450 | 6.450 | 5,727 | -0.20(-3.01%) |
Jul 31, 2019 | 6.900 | 6.914 | 6.640 | 6.650 | 18,747 | -0.24(-3.48%) |
Jul 30, 2019 | 6.810 | 6.950 | 6.610 | 6.890 | 5,886 | +0.10(+1.47%) |
Jul 29, 2019 | 6.990 | 7.000 | 6.790 | 6.790 | 4,126 | -0.19(-2.72%) |
Jul 26, 2019 | 7.040 | 7.040 | 6.830 | 6.980 | 19,300 | -0.10(-1.41%) |
Jul 25, 2019 | 6.920 | 7.080 | 6.900 | 7.080 | 4,741 | +0.28(+4.12%) |
Jul 24, 2019 | 7.055 | 7.175 | 6.800 | 6.800 | 18,216 | +0.01(+0.15%) |
Jul 23, 2019 | 7.090 | 7.140 | 6.790 | 6.790 | 12,600 | -0.21(-3.00%) |
Jul 22, 2019 | 6.590 | 7.096 | 6.590 | 7.000 | 7,333 | +0.00(+0.00%) |
Jul 19, 2019 | 7.000 | 7.080 | 6.828 | 7.000 | 3,600 | +0.29(+4.32%) |
Jul 18, 2019 | 6.810 | 7.030 | 6.610 | 6.710 | 63,730 | +0.16(+2.44%) |
Jul 17, 2019 | 7.080 | 7.100 | 6.550 | 6.550 | 2,157 | -0.46(-6.56%) |
Jul 16, 2019 | 6.990 | 7.010 | 6.986 | 7.010 | 3,410 | +0.01(+0.14%) |
Jul 15, 2019 | 6.960 | 7.000 | 6.960 | 7.000 | 1,870 | +0.00(+0.00%) |
Jul 12, 2019 | 6.816 | 7.240 | 6.816 | 7.000 | 6,900 | -0.04(-0.57%) |
Jul 11, 2019 | 6.930 | 7.085 | 6.930 | 7.040 | 5,916 | -0.08(-1.19%) |
Jul 10, 2019 | 7.039 | 7.250 | 7.000 | 7.125 | 6,047 | +0.01(+0.21%) |
Jul 09, 2019 | 7.181 | 7.190 | 7.073 | 7.110 | 1,546 | +0.07(+0.99%) |
Jul 08, 2019 | 7.380 | 7.390 | 7.020 | 7.040 | 2,028 | -0.26(-3.56%) |
Jul 05, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 400 | -0.24(-3.18%) |
Jul 03, 2019 | 7.520 | 7.560 | 7.490 | 7.540 | 700 | +0.24(+3.29%) |
Jul 02, 2019 | 7.330 | 7.333 | 7.300 | 7.300 | 515 | -0.09(-1.28%) |
Jul 01, 2019 | 7.580 | 7.580 | 7.195 | 7.395 | 519 | -0.08(-1.00%) |
Jun 28, 2019 | 7.050 | 7.470 | 7.050 | 7.470 | 4,600 | +0.35(+4.92%) |
Jun 27, 2019 | 7.270 | 7.270 | 7.000 | 7.120 | 1,845 | +0.15(+2.15%) |
Jun 26, 2019 | 7.250 | 7.503 | 6.730 | 6.970 | 4,985 | -0.27(-3.73%) |
Jun 25, 2019 | 7.380 | 7.380 | 7.120 | 7.240 | 12,919 | -0.44(-5.77%) |
Jun 24, 2019 | 7.550 | 7.683 | 7.360 | 7.683 | 3,549 | +0.06(+0.83%) |
Jun 21, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 7.800 | 7.809 | 7.620 | 7.620 | 1,132 | -0.35(-4.39%) |
Jun 19, 2019 | 7.166 | 7.970 | 7.166 | 7.970 | 11,589 | +0.51(+6.84%) |
Jun 18, 2019 | 7.020 | 7.640 | 7.020 | 7.460 | 1,670 | +0.21(+2.90%) |
Jun 17, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 1,064 | +0.00(+0.00%) |
Jun 14, 2019 | 7.350 | 7.380 | 7.150 | 7.250 | 5,200 | -0.11(-1.49%) |
Jun 13, 2019 | 7.149 | 7.530 | 7.149 | 7.360 | 2,727 | +0.03(+0.41%) |
Jun 12, 2019 | 7.100 | 7.330 | 7.100 | 7.330 | 2,855 | +0.23(+3.24%) |
Jun 11, 2019 | 7.070 | 7.120 | 7.000 | 7.100 | 6,167 | -0.21(-2.87%) |
Jun 10, 2019 | 6.830 | 7.310 | 6.800 | 7.310 | 5,934 | +0.26(+3.69%) |
Jun 07, 2019 | 7.210 | 7.210 | 6.970 | 7.050 | 6,400 | -0.06(-0.84%) |
Jun 06, 2019 | 7.130 | 7.326 | 7.000 | 7.110 | 1,083 | +0.05(+0.71%) |
Jun 05, 2019 | 7.790 | 7.790 | 7.060 | 7.060 | 12,185 | -0.49(-6.49%) |
Jun 04, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 84 | +0.00(+0.00%) |
Jun 03, 2019 | 7.560 | 7.560 | 7.550 | 7.550 | 1,612 | -0.12(-1.56%) |
May 31, 2019 | 7.630 | 7.790 | 7.550 | 7.670 | 2,600 | -0.32(-4.01%) |
May 30, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 94 | +0.00(+0.00%) |
May 29, 2019 | 7.990 | 8.000 | 7.810 | 7.990 | 1,342 | -0.06(-0.75%) |
May 28, 2019 | 8.150 | 8.230 | 7.860 | 8.050 | 9,802 | +0.26(+3.34%) |
May 24, 2019 | 8.000 | 8.220 | 7.790 | 7.790 | 22,200 | +0.22(+2.91%) |
May 23, 2019 | 7.440 | 7.590 | 7.300 | 7.570 | 12,917 | +0.08(+1.07%) |
May 22, 2019 | 7.410 | 7.490 | 7.300 | 7.490 | 6,137 | +0.16(+2.18%) |
May 21, 2019 | 7.790 | 7.790 | 7.310 | 7.330 | 2,181 | -0.33(-4.31%) |
May 20, 2019 | 7.800 | 7.840 | 7.620 | 7.660 | 3,633 | -0.29(-3.65%) |
May 17, 2019 | 7.970 | 7.970 | 7.950 | 7.950 | 400 | +0.26(+3.38%) |
May 16, 2019 | 7.660 | 7.690 | 7.610 | 7.690 | 3,629 | +0.17(+2.25%) |
May 15, 2019 | 7.700 | 7.700 | 7.521 | 7.521 | 1,236 | -0.19(-2.46%) |
May 14, 2019 | 7.500 | 7.790 | 7.500 | 7.710 | 3,336 | +0.21(+2.80%) |
May 13, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 1,670 | -0.36(-4.58%) |
May 10, 2019 | 8.000 | 8.000 | 7.860 | 7.860 | 1,300 | +0.02(+0.26%) |
May 09, 2019 | 7.580 | 8.020 | 7.580 | 7.840 | 11,827 | +0.09(+1.16%) |
May 08, 2019 | 7.330 | 7.780 | 7.170 | 7.750 | 11,773 | +0.40(+5.44%) |
May 07, 2019 | 7.300 | 7.590 | 7.300 | 7.350 | 3,509 | -0.56(-7.08%) |
May 06, 2019 | 7.510 | 8.180 | 7.510 | 7.910 | 9,560 | -0.03(-0.38%) |
May 03, 2019 | 8.380 | 8.500 | 7.940 | 7.940 | 21,400 | -0.41(-4.91%) |
May 02, 2019 | 8.000 | 8.350 | 8.000 | 8.350 | 11,553 | +0.25(+3.09%) |
May 01, 2019 | 8.000 | 8.200 | 7.804 | 8.100 | 12,982 | -0.02(-0.25%) |
Apr 30, 2019 | 7.360 | 8.120 | 7.360 | 8.120 | 11,314 | +0.48(+6.28%) |
Apr 29, 2019 | 7.650 | 7.650 | 7.559 | 7.640 | 4,938 | +0.08(+1.06%) |
Apr 26, 2019 | 7.530 | 7.640 | 7.510 | 7.560 | 2,500 | +0.10(+1.34%) |
Apr 25, 2019 | 7.350 | 7.570 | 7.300 | 7.460 | 9,434 | +0.06(+0.81%) |
Apr 24, 2019 | 7.320 | 7.450 | 7.320 | 7.400 | 4,057 | -0.08(-1.07%) |
Apr 23, 2019 | 7.400 | 7.480 | 7.220 | 7.480 | 14,443 | +0.12(+1.63%) |
Apr 22, 2019 | 7.390 | 7.400 | 7.320 | 7.360 | 3,395 | -0.01(-0.14%) |
Apr 18, 2019 | 7.370 | 7.421 | 7.316 | 7.370 | 5,900 | -0.12(-1.60%) |
Apr 17, 2019 | 7.600 | 7.600 | 7.490 | 7.490 | 981 | -0.01(-0.13%) |
Apr 16, 2019 | 7.550 | 7.550 | 7.410 | 7.500 | 3,791 | +0.02(+0.31%) |
Apr 15, 2019 | 7.590 | 7.590 | 7.477 | 7.477 | 3,148 | -0.11(-1.49%) |
Apr 12, 2019 | 7.670 | 7.670 | 7.590 | 7.590 | 1,900 | -0.10(-1.30%) |
Apr 11, 2019 | 7.670 | 7.800 | 7.670 | 7.690 | 623 | +0.09(+1.18%) |
Apr 10, 2019 | 7.680 | 7.820 | 7.600 | 7.600 | 6,319 | -0.14(-1.81%) |
Apr 09, 2019 | 7.490 | 7.740 | 7.390 | 7.740 | 13,169 | -0.03(-0.39%) |
Apr 08, 2019 | 7.600 | 7.770 | 7.600 | 7.770 | 2,754 | +0.23(+3.05%) |
Apr 05, 2019 | 7.900 | 7.900 | 7.364 | 7.540 | 16,500 | -0.15(-1.95%) |
Apr 04, 2019 | 7.670 | 7.810 | 7.670 | 7.690 | 3,486 | -0.11(-1.41%) |
Apr 03, 2019 | 7.940 | 7.940 | 7.720 | 7.800 | 1,821 | +0.07(+0.91%) |
Apr 02, 2019 | 7.560 | 7.730 | 7.561 | 7.730 | 38,900 | +0.41(+5.60%) |
Apr 01, 2019 | 7.670 | 7.670 | 7.275 | 7.320 | 7,370 | -0.06(-0.81%) |
Mar 29, 2019 | 7.550 | 7.600 | 7.300 | 7.380 | 11,200 | -0.04(-0.54%) |
Mar 28, 2019 | 7.605 | 7.605 | 7.400 | 7.420 | 7,504 | +0.12(+1.64%) |
Mar 27, 2019 | 7.260 | 7.300 | 7.150 | 7.300 | 3,082 | +0.05(+0.69%) |
Mar 26, 2019 | 7.300 | 7.445 | 7.142 | 7.250 | 12,281 | -0.03(-0.41%) |
Mar 25, 2019 | 7.400 | 7.540 | 7.170 | 7.280 | 8,811 | -0.03(-0.41%) |
Mar 22, 2019 | 7.350 | 7.540 | 7.300 | 7.310 | 5,800 | -0.12(-1.62%) |
Mar 21, 2019 | 7.300 | 7.540 | 7.300 | 7.430 | 11,072 | +0.18(+2.48%) |
Mar 20, 2019 | 7.110 | 7.420 | 7.110 | 7.250 | 4,579 | +0.14(+1.97%) |
Mar 19, 2019 | 7.150 | 7.330 | 7.013 | 7.110 | 4,328 | -0.17(-2.34%) |
Mar 18, 2019 | 7.250 | 7.280 | 6.788 | 7.280 | 17,470 | -0.07(-0.95%) |
Mar 15, 2019 | 7.200 | 7.350 | 7.180 | 7.350 | 9,900 | +0.17(+2.37%) |
Mar 14, 2019 | 7.160 | 7.230 | 7.160 | 7.180 | 9,949 | -0.02(-0.28%) |
Mar 13, 2019 | 7.010 | 7.269 | 7.010 | 7.200 | 20,408 | -0.04(-0.55%) |
Mar 12, 2019 | 7.037 | 7.250 | 7.037 | 7.240 | 3,494 | +0.17(+2.38%) |
Mar 11, 2019 | 7.075 | 7.120 | 7.033 | 7.072 | 10,206 | +0.07(+1.03%) |
Mar 08, 2019 | 7.040 | 7.080 | 6.890 | 7.000 | 18,000 | -0.07(-0.99%) |
Mar 07, 2019 | 7.040 | 7.130 | 7.005 | 7.070 | 4,229 | -0.10(-1.39%) |
Mar 06, 2019 | 7.230 | 7.230 | 7.170 | 7.170 | 2,374 | -0.18(-2.45%) |
Mar 05, 2019 | 7.660 | 7.660 | 6.840 | 7.350 | 19,750 | +0.02(+0.27%) |
Mar 04, 2019 | 7.540 | 7.540 | 7.320 | 7.330 | 14,410 | -0.26(-3.43%) |
Mar 01, 2019 | 7.710 | 7.710 | 7.500 | 7.590 | 3,500 | -0.04(-0.48%) |
Feb 28, 2019 | 7.937 | 7.937 | 7.626 | 7.626 | 10,059 | -0.27(-3.46%) |
Feb 27, 2019 | 7.850 | 7.950 | 7.850 | 7.900 | 4,475 | +0.07(+0.89%) |
Feb 26, 2019 | 7.940 | 7.950 | 7.830 | 7.830 | 12,106 | +0.03(+0.38%) |
Feb 25, 2019 | 7.880 | 7.910 | 7.800 | 7.800 | 10,214 | -0.17(-2.19%) |
Feb 22, 2019 | 8.330 | 8.330 | 7.880 | 7.975 | 36,700 | -0.16(-1.91%) |
Feb 21, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 111 | +0.02(+0.25%) |
Feb 20, 2019 | 8.020 | 8.370 | 8.020 | 8.110 | 9,614 | -0.05(-0.61%) |
Feb 19, 2019 | 8.410 | 8.410 | 7.980 | 8.160 | 8,796 | -0.30(-3.55%) |
Feb 15, 2019 | 8.500 | 8.500 | 8.450 | 8.460 | 4,300 | +0.04(+0.48%) |
Feb 14, 2019 | 8.450 | 8.610 | 8.370 | 8.420 | 11,387 | -0.03(-0.36%) |
Feb 13, 2019 | 8.590 | 8.590 | 8.400 | 8.450 | 7,915 | -0.14(-1.63%) |
Feb 12, 2019 | 8.490 | 8.600 | 8.400 | 8.590 | 1,673 | +0.21(+2.51%) |
Feb 11, 2019 | 8.480 | 8.539 | 8.355 | 8.380 | 4,686 | +0.06(+0.72%) |
Feb 08, 2019 | 8.680 | 8.680 | 8.320 | 8.320 | 12,700 | -0.17(-2.00%) |
Feb 07, 2019 | 8.460 | 8.670 | 8.380 | 8.490 | 3,464 | -0.12(-1.39%) |
Feb 06, 2019 | 8.800 | 8.800 | 8.610 | 8.610 | 3,108 | -0.17(-1.94%) |
Feb 05, 2019 | 8.880 | 8.990 | 8.760 | 8.780 | 6,322 | -0.11(-1.24%) |
Feb 04, 2019 | 8.920 | 8.930 | 8.824 | 8.890 | 1,420 | -0.07(-0.78%) |
Feb 01, 2019 | 8.880 | 9.000 | 8.700 | 8.960 | 9,500 | +0.26(+2.99%) |
Jan 31, 2019 | 8.976 | 8.976 | 8.570 | 8.700 | 6,389 | +0.34(+4.07%) |
Jan 30, 2019 | 8.340 | 8.465 | 8.340 | 8.360 | 2,060 | -0.01(-0.12%) |
Jan 29, 2019 | 8.550 | 8.710 | 8.320 | 8.370 | 11,442 | -0.31(-3.57%) |
Jan 28, 2019 | 8.643 | 8.680 | 8.603 | 8.680 | 1,977 | +0.05(+0.58%) |
Jan 25, 2019 | 8.590 | 8.700 | 8.400 | 8.630 | 5,100 | +0.28(+3.35%) |
Jan 24, 2019 | 8.350 | 8.470 | 8.350 | 8.350 | 10,812 | +0.00(+0.00%) |
Jan 23, 2019 | 8.350 | 8.540 | 8.350 | 8.350 | 6,439 | -0.04(-0.48%) |
Jan 22, 2019 | 8.200 | 8.597 | 8.200 | 8.390 | 4,067 | +0.08(+0.96%) |
Jan 18, 2019 | 8.400 | 8.650 | 8.250 | 8.310 | 14,200 | +0.10(+1.22%) |
Jan 17, 2019 | 8.350 | 8.846 | 7.900 | 8.210 | 116,810 | -0.12(-1.44%) |
Jan 16, 2019 | 8.810 | 8.847 | 8.110 | 8.330 | 21,966 | -0.33(-3.81%) |
Jan 15, 2019 | 8.210 | 8.922 | 8.210 | 8.660 | 23,845 | +0.29(+3.46%) |
Jan 14, 2019 | 8.250 | 8.600 | 8.200 | 8.370 | 9,266 | +0.09(+1.09%) |
Jan 11, 2019 | 8.100 | 8.450 | 7.750 | 8.280 | 17,700 | +0.07(+0.85%) |
Jan 10, 2019 | 8.200 | 8.210 | 7.800 | 8.210 | 5,774 | +0.17(+2.11%) |
Jan 09, 2019 | 8.090 | 8.204 | 7.810 | 8.040 | 11,074 | +0.22(+2.81%) |
Jan 08, 2019 | 7.550 | 8.130 | 7.550 | 7.820 | 14,004 | +0.12(+1.56%) |
Jan 07, 2019 | 7.550 | 7.980 | 7.550 | 7.700 | 6,875 | +0.11(+1.45%) |
Jan 04, 2019 | 7.850 | 8.110 | 7.570 | 7.590 | 14,000 | -0.05(-0.65%) |
Jan 03, 2019 | 7.730 | 8.000 | 7.330 | 7.640 | 5,155 | +0.00(+0.00%) |
Jan 02, 2019 | 7.090 | 7.640 | 7.011 | 7.640 | 5,348 | +0.53(+7.45%) |
Dec 31, 2018 | 7.400 | 7.400 | 7.110 | 7.110 | 9,300 | -0.29(-3.92%) |
Dec 28, 2018 | 7.240 | 7.610 | 7.200 | 7.400 | 14,600 | +0.30(+4.23%) |
Dec 27, 2018 | 7.100 | 7.270 | 7.100 | 7.100 | 10,960 | -0.04(-0.56%) |
Dec 26, 2018 | 7.070 | 7.400 | 6.990 | 7.140 | 15,705 | -0.07(-0.97%) |
Dec 24, 2018 | 6.900 | 7.660 | 6.560 | 7.210 | 25,300 | +0.21(+3.00%) |
Dec 21, 2018 | 7.220 | 7.270 | 7.000 | 7.000 | 43,700 | -0.05(-0.71%) |
Dec 20, 2018 | 7.890 | 7.890 | 6.670 | 7.050 | 15,435 | -0.09(-1.26%) |
Dec 19, 2018 | 7.080 | 7.570 | 7.080 | 7.140 | 26,947 | -0.01(-0.14%) |
Dec 18, 2018 | 7.420 | 7.810 | 7.090 | 7.150 | 14,588 | -0.10(-1.38%) |
Dec 17, 2018 | 7.800 | 7.830 | 7.240 | 7.250 | 15,609 | -0.51(-6.57%) |
Dec 14, 2018 | 7.790 | 8.070 | 7.760 | 7.760 | 18,000 | -0.26(-3.24%) |
Dec 13, 2018 | 8.410 | 8.410 | 7.850 | 8.020 | 18,436 | -0.25(-3.02%) |
Dec 12, 2018 | 8.360 | 8.600 | 8.100 | 8.270 | 13,995 | +0.01(+0.12%) |
Dec 11, 2018 | 8.130 | 8.380 | 8.000 | 8.260 | 28,708 | +0.18(+2.23%) |
Dec 10, 2018 | 8.050 | 8.200 | 8.000 | 8.080 | 17,553 | -0.12(-1.46%) |
Dec 07, 2018 | 8.240 | 8.250 | 7.955 | 8.200 | 20,500 | +0.16(+1.99%) |
Dec 06, 2018 | 8.130 | 8.170 | 7.970 | 8.040 | 16,277 | -0.04(-0.50%) |
Dec 04, 2018 | 8.170 | 8.190 | 8.020 | 8.080 | 13,900 | -0.01(-0.12%) |
Dec 03, 2018 | 8.000 | 8.090 | 7.920 | 8.090 | 43,736 | +0.29(+3.72%) |
Nov 30, 2018 | 7.670 | 7.940 | 7.410 | 7.800 | 60,100 | +0.02(+0.26%) |
Nov 29, 2018 | 7.370 | 7.800 | 7.350 | 7.780 | 38,924 | +0.37(+4.99%) |
Nov 28, 2018 | 7.550 | 7.550 | 7.350 | 7.410 | 25,049 | +0.01(+0.14%) |
Nov 27, 2018 | 7.260 | 7.530 | 7.200 | 7.400 | 51,766 | -0.02(-0.27%) |
Nov 26, 2018 | 7.680 | 7.680 | 7.100 | 7.420 | 8,502 | -0.09(-1.20%) |
Nov 23, 2018 | 7.700 | 7.700 | 7.150 | 7.510 | 7,200 | +0.40(+5.63%) |
Nov 21, 2018 | 7.110 | 7.110 | 7.110 | 0 | -0.41(-5.45%) | |
Nov 20, 2018 | 7.020 | 7.630 | 6.923 | 7.520 | 24,959 | +0.52(+7.43%) |
Nov 19, 2018 | 6.950 | 7.205 | 6.950 | 7.000 | 17,462 | -0.01(-0.14%) |
Nov 16, 2018 | 7.170 | 7.230 | 6.970 | 7.010 | 8,500 | -0.21(-2.91%) |
Nov 15, 2018 | 7.470 | 7.623 | 7.100 | 7.220 | 23,777 | -0.25(-3.35%) |
Nov 14, 2018 | 7.560 | 7.660 | 7.350 | 7.470 | 28,425 | +0.17(+2.33%) |
Nov 13, 2018 | 7.120 | 7.680 | 6.755 | 7.300 | 15,177 | +0.18(+2.53%) |
Nov 12, 2018 | 7.500 | 7.907 | 6.970 | 7.120 | 31,281 | -0.09(-1.25%) |
Nov 09, 2018 | 6.560 | 7.300 | 6.560 | 7.210 | 13,500 | +0.13(+1.84%) |
Nov 08, 2018 | 7.060 | 7.465 | 7.010 | 7.080 | 28,832 | -0.08(-1.12%) |
Nov 07, 2018 | 7.250 | 7.720 | 7.080 | 7.160 | 28,191 | -0.05(-0.69%) |
Nov 06, 2018 | 7.110 | 7.300 | 7.110 | 7.210 | 10,709 | +0.03(+0.42%) |
Nov 05, 2018 | 6.980 | 7.470 | 6.980 | 7.180 | 5,606 | +0.17(+2.43%) |
Nov 02, 2018 | 7.320 | 7.595 | 6.730 | 7.010 | 85,600 | -0.47(-6.28%) |
Nov 01, 2018 | 7.010 | 7.480 | 6.980 | 7.480 | 12,336 | +0.67(+9.84%) |
Oct 31, 2018 | 6.870 | 7.020 | 6.810 | 6.810 | 25,008 | -0.11(-1.59%) |
Oct 30, 2018 | 7.060 | 7.060 | 6.810 | 6.920 | 2,741 | -0.05(-0.72%) |
Oct 29, 2018 | 7.110 | 7.163 | 6.800 | 6.970 | 40,098 | -0.18(-2.52%) |
Oct 26, 2018 | 7.390 | 7.390 | 6.720 | 7.150 | 20,300 | +0.35(+5.15%) |
Oct 25, 2018 | 7.000 | 7.005 | 6.700 | 6.800 | 14,820 | -0.20(-2.86%) |
Oct 24, 2018 | 6.950 | 7.030 | 6.910 | 7.000 | 23,068 | +0.15(+2.19%) |
Oct 23, 2018 | 7.000 | 7.740 | 6.850 | 6.850 | 24,459 | -0.17(-2.42%) |
Oct 22, 2018 | 7.110 | 7.250 | 6.990 | 7.020 | 11,422 | -0.16(-2.23%) |
Oct 19, 2018 | 7.040 | 7.260 | 6.950 | 7.180 | 23,800 | +0.10(+1.41%) |
Oct 18, 2018 | 8.100 | 8.100 | 6.990 | 7.080 | 40,091 | -0.69(-8.88%) |
Oct 17, 2018 | 6.650 | 8.580 | 6.520 | 7.770 | 223,248 | +1.05(+15.62%) |
Oct 16, 2018 | 6.640 | 6.798 | 6.533 | 6.720 | 25,794 | +0.08(+1.20%) |
Oct 15, 2018 | 6.590 | 6.726 | 6.500 | 6.640 | 26,603 | +0.05(+0.76%) |
Oct 12, 2018 | 6.600 | 6.880 | 6.500 | 6.590 | 106,800 | -0.01(-0.15%) |
Oct 11, 2018 | 6.410 | 6.700 | 6.410 | 6.600 | 78,560 | +0.20(+3.12%) |
Oct 10, 2018 | 6.600 | 6.650 | 6.400 | 6.400 | 14,099 | -0.19(-2.88%) |
Oct 09, 2018 | 6.560 | 6.640 | 6.440 | 6.590 | 24,452 | -0.08(-1.20%) |
Oct 08, 2018 | 6.880 | 6.880 | 6.520 | 6.670 | 18,603 | -0.02(-0.30%) |
Oct 05, 2018 | 6.930 | 6.930 | 6.600 | 6.690 | 16,300 | +0.07(+1.06%) |
Oct 04, 2018 | 6.600 | 6.890 | 6.600 | 6.620 | 76,402 | +0.17(+2.64%) |
Oct 03, 2018 | 6.370 | 6.846 | 6.370 | 6.450 | 56,021 | +0.05(+0.78%) |
Oct 02, 2018 | 6.640 | 6.835 | 6.400 | 6.400 | 25,374 | -0.29(-4.33%) |
Oct 01, 2018 | 6.800 | 7.180 | 6.560 | 6.690 | 81,391 | +0.02(+0.30%) |
Sep 28, 2018 | 6.850 | 7.300 | 6.580 | 6.670 | 241,100 | -0.17(-2.49%) |
Sep 27, 2018 | 6.950 | 7.300 | 6.830 | 6.840 | 64,523 | -0.06(-0.87%) |
Sep 26, 2018 | 7.150 | 7.160 | 6.900 | 6.900 | 18,443 | -0.26(-3.63%) |
Sep 25, 2018 | 7.300 | 7.480 | 7.160 | 7.160 | 59,259 | -0.24(-3.24%) |
Sep 24, 2018 | 7.500 | 7.644 | 7.400 | 7.400 | 63,207 | -0.10(-1.33%) |
Sep 21, 2018 | 7.630 | 7.750 | 7.450 | 7.500 | 55,600 | -0.25(-3.23%) |
Sep 20, 2018 | 7.750 | 7.850 | 7.670 | 7.750 | 48,737 | +0.00(+0.00%) |
Sep 19, 2018 | 8.000 | 8.300 | 7.700 | 7.750 | 230,825 | -0.26(-3.25%) |
Sep 18, 2018 | 7.940 | 8.145 | 7.850 | 8.010 | 41,326 | +0.16(+2.04%) |
Sep 17, 2018 | 7.670 | 8.540 | 7.670 | 7.850 | 16,124 | +0.04(+0.51%) |
Sep 14, 2018 | 8.000 | 8.140 | 7.810 | 7.810 | 45,400 | -0.15(-1.88%) |
Sep 13, 2018 | 8.438 | 8.438 | 7.950 | 7.960 | 62,834 | -0.30(-3.63%) |
Sep 12, 2018 | 8.510 | 8.650 | 8.200 | 8.260 | 23,790 | -0.38(-4.40%) |
Sep 11, 2018 | 9.090 | 9.146 | 8.470 | 8.640 | 28,169 | -0.32(-3.57%) |
Sep 10, 2018 | 9.520 | 9.520 | 8.960 | 8.960 | 19,939 | -0.56(-5.88%) |
Sep 07, 2018 | 9.430 | 9.610 | 9.240 | 9.520 | 36,500 | +0.12(+1.28%) |
Sep 06, 2018 | 9.390 | 9.574 | 9.355 | 9.400 | 38,402 | +0.20(+2.17%) |
Sep 05, 2018 | 9.310 | 9.370 | 9.200 | 9.200 | 51,930 | -0.04(-0.43%) |