Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.870 | 9.170 | 8.700 | 9.120 | 105,364 | +0.39(+4.47%) |
Sep 27, 2019 | 8.750 | 9.040 | 8.610 | 8.730 | 74,800 | -0.15(-1.69%) |
Sep 26, 2019 | 9.230 | 9.319 | 8.760 | 8.880 | 96,691 | -0.43(-4.62%) |
Sep 25, 2019 | 9.280 | 9.580 | 9.200 | 9.310 | 75,207 | -0.07(-0.75%) |
Sep 24, 2019 | 9.720 | 9.770 | 9.090 | 9.380 | 139,060 | -0.37(-3.79%) |
Sep 23, 2019 | 9.600 | 9.950 | 9.490 | 9.750 | 134,560 | +0.16(+1.67%) |
Sep 20, 2019 | 9.250 | 9.610 | 9.250 | 9.590 | 198,500 | +0.24(+2.57%) |
Sep 19, 2019 | 9.130 | 9.390 | 9.117 | 9.350 | 110,614 | +0.18(+1.96%) |
Sep 18, 2019 | 9.280 | 9.350 | 8.900 | 9.170 | 161,565 | -0.23(-2.45%) |
Sep 17, 2019 | 10.06 | 10.06 | 9.300 | 9.400 | 145,513 | -0.69(-6.84%) |
Sep 16, 2019 | 9.790 | 10.22 | 9.790 | 10.09 | 270,888 | +0.60(+6.32%) |
Sep 13, 2019 | 9.610 | 9.710 | 9.380 | 9.490 | 80,600 | -0.02(-0.21%) |
Sep 12, 2019 | 9.360 | 9.570 | 8.900 | 9.510 | 154,075 | -0.18(-1.86%) |
Sep 11, 2019 | 9.720 | 10.00 | 9.450 | 9.690 | 191,483 | -0.01(-0.10%) |
Sep 10, 2019 | 9.390 | 10.00 | 9.390 | 9.700 | 348,904 | +0.33(+3.52%) |
Sep 09, 2019 | 8.810 | 9.500 | 8.810 | 9.370 | 183,523 | +0.85(+9.98%) |
Sep 06, 2019 | 8.390 | 8.700 | 8.057 | 8.520 | 78,300 | +0.13(+1.55%) |
Sep 05, 2019 | 7.900 | 8.430 | 7.840 | 8.390 | 106,124 | +0.58(+7.43%) |
Sep 04, 2019 | 7.570 | 7.880 | 7.440 | 7.810 | 115,434 | +0.41(+5.54%) |
Sep 03, 2019 | 7.530 | 7.620 | 7.110 | 7.400 | 168,205 | -0.32(-4.15%) |
Aug 30, 2019 | 8.050 | 8.190 | 7.510 | 7.720 | 89,100 | -0.26(-3.26%) |
Aug 29, 2019 | 7.830 | 8.095 | 7.740 | 7.980 | 94,804 | +0.24(+3.10%) |
Aug 28, 2019 | 7.370 | 7.810 | 7.240 | 7.740 | 114,919 | +0.42(+5.74%) |
Aug 27, 2019 | 7.870 | 7.910 | 7.150 | 7.320 | 144,689 | -0.51(-6.51%) |
Aug 26, 2019 | 7.900 | 8.240 | 7.690 | 7.830 | 151,391 | -0.05(-0.63%) |
Aug 23, 2019 | 8.370 | 8.370 | 7.760 | 7.880 | 109,300 | -0.58(-6.86%) |
Aug 22, 2019 | 8.710 | 9.270 | 8.410 | 8.460 | 167,545 | -0.05(-0.59%) |
Aug 21, 2019 | 8.230 | 8.640 | 8.190 | 8.510 | 165,611 | +0.40(+4.93%) |
Aug 20, 2019 | 8.370 | 8.460 | 8.020 | 8.110 | 244,924 | -0.42(-4.92%) |
Aug 19, 2019 | 7.520 | 8.640 | 7.500 | 8.530 | 252,159 | +1.16(+15.74%) |
Aug 16, 2019 | 6.940 | 7.480 | 6.890 | 7.370 | 188,600 | +0.45(+6.50%) |
Aug 15, 2019 | 7.120 | 7.200 | 6.670 | 6.920 | 139,465 | -0.20(-2.81%) |
Aug 14, 2019 | 7.140 | 7.300 | 6.680 | 7.120 | 217,761 | -0.16(-2.20%) |
Aug 13, 2019 | 7.320 | 7.730 | 7.240 | 7.280 | 147,998 | -0.03(-0.41%) |
Aug 12, 2019 | 7.750 | 7.800 | 7.290 | 7.310 | 162,417 | -0.43(-5.56%) |
Aug 09, 2019 | 8.050 | 8.060 | 7.610 | 7.740 | 153,300 | -0.36(-4.44%) |
Aug 08, 2019 | 8.120 | 8.280 | 7.910 | 8.100 | 97,287 | +0.02(+0.25%) |
Aug 07, 2019 | 8.370 | 8.560 | 8.070 | 8.080 | 147,054 | -0.49(-5.72%) |
Aug 06, 2019 | 9.020 | 9.215 | 8.300 | 8.570 | 254,175 | -0.41(-4.57%) |
Aug 05, 2019 | 9.650 | 9.685 | 8.980 | 8.980 | 178,177 | -0.99(-9.93%) |
Aug 02, 2019 | 10.50 | 10.51 | 9.900 | 9.970 | 173,900 | -0.38(-3.67%) |
Aug 01, 2019 | 10.45 | 10.72 | 10.02 | 10.35 | 334,189 | +0.69(+7.14%) |
Jul 31, 2019 | 9.410 | 10.12 | 9.350 | 9.660 | 163,759 | +0.31(+3.32%) |
Jul 30, 2019 | 9.540 | 9.540 | 8.720 | 9.350 | 225,526 | +0.19(+2.07%) |
Jul 29, 2019 | 9.760 | 9.840 | 9.150 | 9.160 | 192,214 | -0.67(-6.82%) |
Jul 26, 2019 | 9.930 | 10.15 | 9.662 | 9.830 | 113,600 | -0.09(-0.91%) |
Jul 25, 2019 | 10.34 | 10.34 | 9.860 | 9.920 | 195,646 | -0.40(-3.88%) |
Jul 24, 2019 | 10.17 | 10.44 | 10.06 | 10.32 | 84,764 | +0.11(+1.08%) |
Jul 23, 2019 | 10.25 | 10.49 | 10.08 | 10.21 | 124,414 | +0.01(+0.10%) |
Jul 22, 2019 | 9.710 | 10.35 | 9.710 | 10.20 | 212,952 | +0.59(+6.14%) |
Jul 19, 2019 | 9.380 | 9.690 | 9.250 | 9.610 | 180,100 | +0.25(+2.67%) |
Jul 18, 2019 | 9.420 | 9.610 | 9.120 | 9.360 | 192,070 | -0.12(-1.27%) |
Jul 17, 2019 | 9.840 | 9.860 | 9.410 | 9.480 | 248,424 | -0.36(-3.66%) |
Jul 16, 2019 | 9.800 | 10.39 | 9.680 | 9.840 | 229,616 | +0.11(+1.13%) |
Jul 15, 2019 | 9.760 | 9.950 | 9.550 | 9.730 | 124,205 | -0.05(-0.51%) |
Jul 12, 2019 | 9.840 | 10.11 | 9.320 | 9.780 | 212,700 | -0.05(-0.51%) |
Jul 11, 2019 | 9.320 | 9.950 | 9.320 | 9.830 | 287,467 | +0.51(+5.47%) |
Jul 10, 2019 | 8.950 | 9.690 | 8.910 | 9.320 | 355,998 | +0.52(+5.91%) |
Jul 09, 2019 | 8.580 | 8.930 | 8.500 | 8.800 | 227,194 | +0.21(+2.44%) |
Jul 08, 2019 | 8.270 | 8.860 | 8.153 | 8.590 | 334,501 | +0.22(+2.63%) |
Jul 05, 2019 | 7.880 | 8.520 | 7.764 | 8.370 | 162,800 | +0.47(+5.95%) |
Jul 03, 2019 | 7.970 | 8.070 | 7.830 | 7.900 | 75,400 | -0.07(-0.88%) |
Jul 02, 2019 | 8.020 | 8.140 | 7.700 | 7.970 | 167,256 | -0.05(-0.62%) |
Jul 01, 2019 | 8.320 | 8.610 | 7.980 | 8.020 | 219,254 | -0.03(-0.37%) |
Jun 28, 2019 | 7.990 | 8.270 | 7.490 | 8.050 | 1,264,600 | +0.12(+1.51%) |
Jun 27, 2019 | 7.370 | 8.180 | 7.300 | 7.930 | 226,089 | +0.60(+8.19%) |
Jun 26, 2019 | 7.460 | 7.770 | 7.280 | 7.330 | 210,908 | +0.02(+0.27%) |
Jun 25, 2019 | 7.370 | 7.590 | 7.180 | 7.310 | 125,215 | -0.06(-0.81%) |
Jun 24, 2019 | 7.690 | 7.690 | 7.260 | 7.370 | 211,958 | -0.32(-4.16%) |
Jun 21, 2019 | 7.670 | 7.730 | 7.250 | 7.690 | 203,900 | +0.02(+0.26%) |
Jun 20, 2019 | 7.800 | 7.860 | 7.570 | 7.670 | 199,352 | +0.10(+1.32%) |
Jun 19, 2019 | 7.630 | 7.750 | 7.330 | 7.570 | 110,917 | -0.02(-0.26%) |
Jun 18, 2019 | 7.510 | 7.850 | 7.370 | 7.590 | 136,196 | +0.22(+2.99%) |
Jun 17, 2019 | 7.060 | 7.450 | 6.760 | 7.370 | 153,886 | +0.31(+4.39%) |
Jun 14, 2019 | 7.240 | 7.278 | 6.940 | 7.060 | 141,000 | -0.20(-2.75%) |
Jun 13, 2019 | 7.500 | 7.810 | 7.210 | 7.260 | 258,791 | -0.05(-0.68%) |
Jun 12, 2019 | 8.020 | 8.020 | 7.300 | 7.310 | 166,967 | -0.80(-9.86%) |
Jun 11, 2019 | 8.320 | 8.480 | 7.930 | 8.110 | 150,389 | -0.09(-1.10%) |
Jun 10, 2019 | 8.320 | 8.960 | 8.140 | 8.200 | 286,016 | -0.07(-0.85%) |
Jun 07, 2019 | 8.130 | 8.510 | 7.640 | 8.270 | 193,300 | +0.19(+2.35%) |
Jun 06, 2019 | 8.450 | 8.760 | 7.840 | 8.080 | 261,424 | -0.35(-4.15%) |
Jun 05, 2019 | 8.800 | 8.800 | 8.000 | 8.430 | 243,254 | -0.37(-4.20%) |
Jun 04, 2019 | 7.560 | 8.980 | 7.560 | 8.800 | 480,239 | +1.49(+20.38%) |
Jun 03, 2019 | 6.800 | 7.450 | 6.790 | 7.310 | 122,738 | +0.52(+7.66%) |
May 31, 2019 | 6.590 | 6.950 | 6.480 | 6.790 | 212,700 | +0.01(+0.15%) |
May 30, 2019 | 7.050 | 7.360 | 6.520 | 6.780 | 147,059 | -0.30(-4.24%) |
May 29, 2019 | 7.300 | 7.310 | 6.940 | 7.080 | 150,466 | -0.38(-5.09%) |
May 28, 2019 | 7.200 | 7.740 | 7.170 | 7.460 | 165,014 | +0.22(+3.04%) |
May 24, 2019 | 7.740 | 7.750 | 7.210 | 7.240 | 109,700 | -0.35(-4.61%) |
May 23, 2019 | 7.350 | 7.620 | 7.006 | 7.590 | 226,569 | -0.03(-0.39%) |
May 22, 2019 | 8.380 | 8.400 | 7.320 | 7.620 | 192,121 | -0.76(-9.07%) |
May 21, 2019 | 8.280 | 8.580 | 8.090 | 8.380 | 149,537 | +0.14(+1.70%) |
May 20, 2019 | 8.270 | 8.420 | 7.270 | 8.240 | 479,112 | -0.15(-1.79%) |
May 17, 2019 | 9.460 | 9.500 | 8.320 | 8.390 | 199,000 | -1.21(-12.60%) |
May 16, 2019 | 10.33 | 10.33 | 9.510 | 9.600 | 137,634 | -0.75(-7.25%) |
May 15, 2019 | 9.880 | 10.99 | 9.855 | 10.35 | 202,856 | +0.27(+2.68%) |
May 14, 2019 | 9.350 | 10.15 | 9.290 | 10.08 | 137,164 | +0.81(+8.74%) |
May 13, 2019 | 9.900 | 10.12 | 9.130 | 9.270 | 214,949 | -0.82(-8.13%) |
May 10, 2019 | 10.68 | 10.88 | 9.865 | 10.09 | 156,200 | -0.68(-6.31%) |
May 09, 2019 | 11.01 | 11.01 | 10.30 | 10.77 | 136,146 | -0.41(-3.67%) |
May 08, 2019 | 10.93 | 11.51 | 10.90 | 11.18 | 106,370 | +0.23(+2.10%) |
May 07, 2019 | 11.38 | 11.39 | 10.75 | 10.95 | 109,653 | -0.51(-4.45%) |
May 06, 2019 | 10.79 | 11.54 | 10.63 | 11.46 | 116,939 | +0.49(+4.47%) |
May 03, 2019 | 10.61 | 11.43 | 10.30 | 10.97 | 212,500 | +0.32(+3.00%) |
May 02, 2019 | 12.05 | 12.71 | 9.290 | 10.65 | 500,232 | -1.52(-12.49%) |
May 01, 2019 | 12.78 | 13.06 | 12.07 | 12.17 | 122,735 | -0.62(-4.85%) |
Apr 30, 2019 | 13.82 | 13.82 | 12.48 | 12.79 | 166,236 | -0.85(-6.23%) |
Apr 29, 2019 | 13.22 | 13.88 | 13.10 | 13.64 | 82,794 | +0.43(+3.26%) |
Apr 26, 2019 | 13.34 | 13.50 | 12.93 | 13.21 | 108,200 | -0.23(-1.71%) |
Apr 25, 2019 | 14.17 | 14.17 | 13.34 | 13.44 | 123,300 | -0.83(-5.82%) |
Apr 24, 2019 | 14.48 | 14.52 | 13.91 | 14.27 | 111,196 | -0.23(-1.59%) |
Apr 23, 2019 | 14.66 | 14.71 | 14.36 | 14.50 | 144,724 | -0.08(-0.55%) |
Apr 22, 2019 | 14.18 | 14.72 | 13.89 | 14.58 | 176,761 | +0.56(+3.99%) |
Apr 18, 2019 | 14.13 | 14.25 | 13.53 | 14.02 | 97,700 | -0.09(-0.64%) |
Apr 17, 2019 | 14.31 | 14.47 | 13.89 | 14.11 | 99,352 | -0.06(-0.42%) |
Apr 16, 2019 | 13.70 | 14.57 | 13.55 | 14.17 | 142,266 | +0.57(+4.19%) |
Apr 15, 2019 | 14.11 | 14.22 | 13.39 | 13.60 | 163,407 | -0.51(-3.61%) |
Apr 12, 2019 | 15.16 | 15.29 | 14.01 | 14.11 | 166,500 | -0.79(-5.30%) |
Apr 11, 2019 | 15.86 | 15.86 | 14.87 | 14.90 | 115,110 | -0.98(-6.17%) |
Apr 10, 2019 | 15.93 | 16.15 | 15.57 | 15.88 | 59,968 | +0.15(+0.95%) |
Apr 09, 2019 | 16.25 | 16.42 | 15.52 | 15.73 | 112,760 | -0.60(-3.67%) |
Apr 08, 2019 | 16.59 | 16.87 | 16.22 | 16.33 | 94,486 | -0.16(-0.97%) |
Apr 05, 2019 | 16.03 | 16.84 | 16.01 | 16.49 | 156,900 | +0.56(+3.52%) |
Apr 04, 2019 | 15.70 | 16.12 | 15.44 | 15.93 | 83,303 | +0.20(+1.27%) |
Apr 03, 2019 | 16.18 | 16.52 | 15.64 | 15.73 | 92,360 | -0.32(-1.99%) |
Apr 02, 2019 | 16.35 | 16.40 | 15.63 | 16.05 | 177,333 | -0.19(-1.17%) |
Apr 01, 2019 | 14.97 | 16.94 | 14.81 | 16.24 | 398,299 | +1.80(+12.47%) |
Mar 29, 2019 | 14.93 | 15.09 | 13.95 | 14.44 | 151,000 | -0.22(-1.50%) |
Mar 28, 2019 | 14.46 | 14.71 | 14.02 | 14.66 | 143,502 | +0.21(+1.45%) |
Mar 27, 2019 | 14.50 | 14.75 | 13.76 | 14.45 | 122,004 | -0.03(-0.21%) |
Mar 26, 2019 | 13.84 | 14.62 | 13.73 | 14.48 | 223,885 | +0.90(+6.63%) |
Mar 25, 2019 | 14.35 | 14.38 | 13.23 | 13.58 | 160,045 | -0.98(-6.73%) |
Mar 22, 2019 | 15.35 | 15.35 | 13.85 | 14.56 | 307,100 | -0.81(-5.27%) |
Mar 21, 2019 | 16.33 | 16.51 | 15.23 | 15.37 | 158,564 | -0.72(-4.47%) |
Mar 20, 2019 | 16.72 | 16.93 | 15.73 | 16.09 | 203,838 | -0.57(-3.42%) |
Mar 19, 2019 | 16.29 | 17.46 | 15.87 | 16.66 | 172,326 | +0.44(+2.71%) |
Mar 18, 2019 | 15.64 | 16.30 | 15.42 | 16.22 | 163,667 | +0.73(+4.71%) |
Mar 15, 2019 | 15.37 | 15.84 | 15.11 | 15.49 | 273,800 | +0.12(+0.78%) |
Mar 14, 2019 | 15.46 | 15.84 | 15.24 | 15.37 | 153,972 | +0.24(+1.59%) |
Mar 13, 2019 | 14.83 | 15.85 | 14.70 | 15.13 | 276,622 | +0.32(+2.16%) |
Mar 12, 2019 | 13.29 | 14.90 | 13.24 | 14.81 | 267,511 | +1.59(+12.03%) |
Mar 11, 2019 | 12.27 | 13.40 | 12.26 | 13.22 | 137,231 | +1.00(+8.18%) |
Mar 08, 2019 | 13.63 | 13.63 | 11.89 | 12.22 | 219,500 | -1.57(-11.39%) |
Mar 07, 2019 | 13.24 | 14.47 | 13.00 | 13.79 | 138,247 | +0.53(+4.00%) |
Mar 06, 2019 | 14.27 | 14.27 | 12.90 | 13.26 | 165,502 | -1.08(-7.53%) |
Mar 05, 2019 | 14.63 | 14.87 | 13.92 | 14.34 | 146,052 | -0.25(-1.71%) |
Mar 04, 2019 | 14.10 | 14.89 | 13.83 | 14.59 | 279,035 | +0.81(+5.88%) |
Mar 01, 2019 | 13.32 | 14.15 | 13.20 | 13.78 | 114,700 | +0.62(+4.71%) |
Feb 28, 2019 | 12.75 | 13.22 | 12.32 | 13.16 | 114,200 | +0.56(+4.44%) |
Feb 27, 2019 | 12.48 | 12.86 | 12.16 | 12.60 | 122,849 | +0.17(+1.37%) |
Feb 26, 2019 | 13.45 | 13.80 | 12.02 | 12.43 | 229,881 | -0.82(-6.19%) |
Feb 25, 2019 | 13.50 | 13.73 | 12.90 | 13.25 | 106,256 | -0.12(-0.90%) |
Feb 22, 2019 | 13.16 | 13.79 | 13.12 | 13.37 | 151,900 | +0.26(+1.98%) |
Feb 21, 2019 | 12.75 | 13.18 | 12.50 | 13.11 | 115,112 | +0.50(+3.97%) |
Feb 20, 2019 | 13.23 | 13.49 | 12.40 | 12.61 | 157,887 | -0.62(-4.69%) |
Feb 19, 2019 | 12.34 | 13.39 | 12.26 | 13.23 | 147,218 | +0.69(+5.50%) |
Feb 15, 2019 | 12.16 | 12.85 | 12.02 | 12.54 | 134,100 | +0.52(+4.33%) |
Feb 14, 2019 | 12.22 | 12.30 | 11.93 | 12.02 | 83,048 | -0.25(-2.04%) |
Feb 13, 2019 | 12.13 | 12.68 | 12.06 | 12.27 | 108,936 | -0.03(-0.24%) |
Feb 12, 2019 | 11.98 | 12.76 | 11.69 | 12.30 | 151,054 | +0.65(+5.58%) |
Feb 11, 2019 | 11.29 | 11.83 | 11.10 | 11.65 | 126,445 | +0.36(+3.19%) |
Feb 08, 2019 | 12.13 | 12.64 | 11.09 | 11.29 | 244,400 | -0.89(-7.31%) |
Feb 07, 2019 | 10.38 | 12.50 | 9.800 | 12.18 | 450,765 | +2.43(+24.92%) |
Feb 06, 2019 | 9.580 | 9.880 | 9.200 | 9.750 | 153,699 | +0.22(+2.31%) |
Feb 05, 2019 | 9.690 | 9.800 | 9.180 | 9.530 | 132,816 | -0.11(-1.14%) |
Feb 04, 2019 | 8.990 | 9.810 | 8.930 | 9.640 | 136,667 | +0.53(+5.82%) |
Feb 01, 2019 | 9.070 | 9.460 | 8.960 | 9.110 | 85,300 | +0.14(+1.56%) |
Jan 31, 2019 | 9.500 | 9.550 | 8.830 | 8.970 | 99,485 | -0.48(-5.08%) |
Jan 30, 2019 | 8.850 | 9.510 | 8.476 | 9.450 | 176,581 | +0.64(+7.26%) |
Jan 29, 2019 | 9.200 | 9.290 | 8.800 | 8.810 | 73,345 | -0.28(-3.08%) |
Jan 28, 2019 | 9.700 | 9.710 | 8.778 | 9.090 | 150,054 | -0.83(-8.37%) |
Jan 25, 2019 | 9.850 | 10.49 | 9.680 | 9.920 | 167,400 | +0.24(+2.48%) |
Jan 24, 2019 | 9.390 | 10.09 | 9.060 | 9.680 | 137,694 | +0.28(+2.98%) |
Jan 23, 2019 | 9.900 | 10.01 | 8.790 | 9.400 | 230,047 | -0.65(-6.47%) |
Jan 22, 2019 | 9.630 | 10.79 | 9.310 | 10.05 | 437,336 | +0.33(+3.40%) |
Jan 18, 2019 | 8.470 | 10.13 | 8.280 | 9.720 | 339,200 | +1.37(+16.41%) |
Jan 17, 2019 | 8.170 | 8.500 | 8.000 | 8.350 | 92,649 | +0.10(+1.21%) |
Jan 16, 2019 | 8.130 | 8.770 | 8.130 | 8.250 | 106,776 | +0.09(+1.10%) |
Jan 15, 2019 | 8.510 | 8.590 | 7.460 | 8.160 | 168,318 | -0.31(-3.66%) |
Jan 14, 2019 | 9.580 | 9.620 | 8.443 | 8.470 | 136,454 | -1.43(-14.44%) |
Jan 11, 2019 | 9.520 | 9.900 | 9.290 | 9.900 | 130,800 | +0.17(+1.75%) |
Jan 10, 2019 | 9.660 | 9.780 | 8.741 | 9.730 | 181,388 | -0.25(-2.51%) |
Jan 09, 2019 | 8.560 | 10.10 | 8.500 | 9.980 | 493,236 | +1.59(+18.95%) |
Jan 08, 2019 | 7.800 | 8.470 | 7.540 | 8.390 | 306,782 | +0.72(+9.39%) |
Jan 07, 2019 | 6.000 | 7.730 | 6.000 | 7.670 | 239,875 | +1.67(+27.83%) |
Jan 04, 2019 | 5.630 | 6.000 | 5.590 | 6.000 | 101,500 | +0.49(+8.89%) |
Jan 03, 2019 | 5.760 | 5.842 | 5.210 | 5.510 | 125,368 | -0.26(-4.51%) |
Jan 02, 2019 | 5.120 | 6.060 | 5.120 | 5.770 | 185,009 | +0.59(+11.39%) |
Dec 31, 2018 | 5.610 | 5.870 | 4.960 | 5.180 | 124,700 | -0.38(-6.83%) |
Dec 28, 2018 | 4.820 | 5.800 | 4.780 | 5.560 | 183,400 | +0.74(+15.35%) |
Dec 27, 2018 | 4.760 | 4.940 | 4.630 | 4.820 | 195,107 | -0.08(-1.63%) |
Dec 26, 2018 | 4.830 | 4.930 | 4.530 | 4.900 | 250,801 | +0.05(+1.03%) |
Dec 24, 2018 | 5.010 | 5.150 | 4.820 | 4.850 | 65,200 | -0.30(-5.83%) |
Dec 21, 2018 | 5.400 | 5.410 | 5.100 | 5.150 | 126,500 | -0.26(-4.81%) |
Dec 20, 2018 | 5.640 | 5.840 | 5.340 | 5.410 | 140,800 | -0.30(-5.25%) |
Dec 19, 2018 | 5.760 | 6.310 | 5.630 | 5.710 | 118,477 | -0.04(-0.70%) |
Dec 18, 2018 | 6.080 | 6.080 | 5.580 | 5.750 | 273,835 | -0.24(-4.01%) |
Dec 17, 2018 | 6.270 | 6.410 | 5.910 | 5.990 | 101,294 | -0.32(-5.07%) |
Dec 14, 2018 | 6.400 | 6.520 | 6.125 | 6.310 | 116,100 | -0.20(-3.07%) |
Dec 13, 2018 | 7.110 | 7.150 | 6.440 | 6.510 | 165,938 | -0.65(-9.08%) |
Dec 12, 2018 | 7.180 | 7.370 | 7.080 | 7.160 | 108,893 | +0.06(+0.85%) |
Dec 11, 2018 | 7.550 | 7.550 | 6.910 | 7.100 | 98,920 | -0.35(-4.70%) |
Dec 10, 2018 | 7.500 | 7.790 | 7.240 | 7.450 | 148,662 | -0.08(-1.06%) |
Dec 07, 2018 | 7.900 | 8.310 | 7.510 | 7.530 | 144,800 | -0.07(-0.92%) |
Dec 06, 2018 | 8.640 | 8.780 | 7.500 | 7.600 | 268,060 | -1.32(-14.80%) |
Dec 04, 2018 | 9.230 | 9.470 | 8.890 | 8.920 | 127,100 | -0.42(-4.50%) |
Dec 03, 2018 | 9.180 | 9.480 | 8.770 | 9.340 | 100,849 | +0.49(+5.54%) |
Nov 30, 2018 | 8.710 | 10.03 | 8.250 | 8.850 | 186,000 | +0.08(+0.91%) |
Nov 29, 2018 | 8.860 | 9.010 | 8.540 | 8.770 | 61,188 | -0.08(-0.90%) |
Nov 28, 2018 | 8.800 | 8.960 | 8.440 | 8.850 | 103,912 | +0.07(+0.80%) |
Nov 27, 2018 | 8.960 | 9.230 | 8.600 | 8.780 | 77,691 | -0.18(-2.01%) |
Nov 26, 2018 | 9.790 | 9.790 | 8.920 | 8.960 | 126,618 | -0.63(-6.57%) |
Nov 23, 2018 | 9.410 | 10.00 | 9.400 | 9.590 | 39,400 | -0.08(-0.83%) |
Nov 21, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.52(+5.68%) | |
Nov 20, 2018 | 9.320 | 9.490 | 9.000 | 9.150 | 103,755 | -0.45(-4.69%) |
Nov 19, 2018 | 9.520 | 9.710 | 9.230 | 9.600 | 99,841 | -0.07(-0.72%) |
Nov 16, 2018 | 9.150 | 9.710 | 9.030 | 9.670 | 136,000 | +0.53(+5.80%) |
Nov 15, 2018 | 8.660 | 9.210 | 8.640 | 9.140 | 122,256 | +0.35(+3.98%) |
Nov 14, 2018 | 8.860 | 8.990 | 8.530 | 8.790 | 99,060 | +0.17(+1.97%) |
Nov 13, 2018 | 9.530 | 9.730 | 8.580 | 8.620 | 136,391 | -1.01(-10.49%) |
Nov 12, 2018 | 10.35 | 10.58 | 9.540 | 9.630 | 131,196 | -0.62(-6.05%) |
Nov 09, 2018 | 11.04 | 11.04 | 10.18 | 10.25 | 153,800 | -0.97(-8.65%) |
Nov 08, 2018 | 11.41 | 11.48 | 10.65 | 11.22 | 169,479 | +0.01(+0.09%) |
Nov 07, 2018 | 10.01 | 11.34 | 10.00 | 11.21 | 173,546 | +1.26(+12.66%) |
Nov 06, 2018 | 9.330 | 10.17 | 9.260 | 9.950 | 217,427 | +0.55(+5.85%) |
Nov 05, 2018 | 9.930 | 9.930 | 9.150 | 9.400 | 265,815 | -0.38(-3.89%) |
Nov 02, 2018 | 9.640 | 10.63 | 9.605 | 9.780 | 318,900 | -0.52(-5.05%) |
Nov 01, 2018 | 8.540 | 11.62 | 8.500 | 10.30 | 444,235 | -1.51(-12.79%) |
Oct 31, 2018 | 12.31 | 12.34 | 11.56 | 11.81 | 192,329 | +0.04(+0.34%) |
Oct 30, 2018 | 11.18 | 11.83 | 10.90 | 11.77 | 140,026 | +0.28(+2.44%) |
Oct 29, 2018 | 11.93 | 11.97 | 11.39 | 11.49 | 64,633 | -0.25(-2.13%) |
Oct 26, 2018 | 11.70 | 12.02 | 11.48 | 11.74 | 88,800 | -0.15(-1.26%) |
Oct 25, 2018 | 11.47 | 12.12 | 11.40 | 11.89 | 126,112 | +0.35(+3.03%) |
Oct 24, 2018 | 12.55 | 12.64 | 11.43 | 11.54 | 110,881 | -1.06(-8.41%) |
Oct 23, 2018 | 13.25 | 13.26 | 12.51 | 12.60 | 76,550 | -0.80(-5.97%) |
Oct 22, 2018 | 13.33 | 13.51 | 12.81 | 13.40 | 138,227 | -0.10(-0.74%) |
Oct 19, 2018 | 13.66 | 14.35 | 13.28 | 13.50 | 78,900 | -0.21(-1.53%) |
Oct 18, 2018 | 14.44 | 14.47 | 13.44 | 13.71 | 129,557 | -0.89(-6.10%) |
Oct 17, 2018 | 14.52 | 14.84 | 14.31 | 14.60 | 103,782 | -0.06(-0.41%) |
Oct 16, 2018 | 14.83 | 15.12 | 14.50 | 14.66 | 66,184 | -0.10(-0.68%) |
Oct 15, 2018 | 14.63 | 14.83 | 14.29 | 14.76 | 63,927 | +0.08(+0.54%) |
Oct 12, 2018 | 14.87 | 15.03 | 14.50 | 14.68 | 68,000 | +0.01(+0.07%) |
Oct 11, 2018 | 15.11 | 15.32 | 14.62 | 14.67 | 72,047 | -0.40(-2.65%) |
Oct 10, 2018 | 15.46 | 15.86 | 14.98 | 15.07 | 75,247 | -0.34(-2.21%) |
Oct 09, 2018 | 15.13 | 15.77 | 15.10 | 15.41 | 109,186 | +0.32(+2.12%) |
Oct 08, 2018 | 14.91 | 15.38 | 14.75 | 15.09 | 55,711 | +0.09(+0.60%) |
Oct 05, 2018 | 15.03 | 15.19 | 14.67 | 15.00 | 66,200 | -0.08(-0.53%) |
Oct 04, 2018 | 15.64 | 15.64 | 14.62 | 15.08 | 142,136 | -0.56(-3.58%) |
Oct 03, 2018 | 15.30 | 15.74 | 15.04 | 15.64 | 61,242 | +0.34(+2.22%) |
Oct 02, 2018 | 15.30 | 15.56 | 15.12 | 15.30 | 99,098 | -0.05(-0.33%) |