Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.650 | 6.750 | 6.560 | 6.635 | 1,049,770 | -0.04(-0.67%) |
Sep 27, 2019 | 6.550 | 6.830 | 6.550 | 6.680 | 715,900 | +0.10(+1.52%) |
Sep 26, 2019 | 6.940 | 6.940 | 6.530 | 6.580 | 1,016,199 | -0.42(-5.93%) |
Sep 25, 2019 | 6.520 | 7.010 | 6.520 | 6.995 | 1,028,384 | +0.45(+6.79%) |
Sep 24, 2019 | 7.270 | 7.310 | 6.540 | 6.550 | 1,810,783 | -0.72(-9.90%) |
Sep 23, 2019 | 7.040 | 7.360 | 6.980 | 7.270 | 834,252 | +0.09(+1.25%) |
Sep 20, 2019 | 6.990 | 7.300 | 6.990 | 7.180 | 2,065,500 | +0.16(+2.28%) |
Sep 19, 2019 | 6.990 | 7.240 | 6.980 | 7.020 | 768,251 | +0.01(+0.14%) |
Sep 18, 2019 | 7.040 | 7.150 | 6.900 | 7.010 | 1,051,052 | -0.07(-0.99%) |
Sep 17, 2019 | 7.120 | 7.150 | 6.880 | 7.080 | 1,014,608 | -0.16(-2.21%) |
Sep 16, 2019 | 7.000 | 7.340 | 6.880 | 7.240 | 877,939 | +0.19(+2.70%) |
Sep 13, 2019 | 7.080 | 7.290 | 6.950 | 7.050 | 804,000 | +0.12(+1.73%) |
Sep 12, 2019 | 6.840 | 7.025 | 6.510 | 6.930 | 1,414,680 | +0.04(+0.58%) |
Sep 11, 2019 | 6.610 | 6.980 | 6.405 | 6.890 | 1,335,918 | +0.27(+4.08%) |
Sep 10, 2019 | 6.040 | 6.640 | 5.970 | 6.620 | 1,144,355 | +0.61(+10.15%) |
Sep 09, 2019 | 5.780 | 6.100 | 5.670 | 6.010 | 1,266,946 | +0.33(+5.81%) |
Sep 06, 2019 | 5.850 | 5.900 | 5.610 | 5.680 | 1,179,900 | -0.11(-1.90%) |
Sep 05, 2019 | 5.650 | 5.860 | 5.650 | 5.790 | 756,450 | +0.30(+5.46%) |
Sep 04, 2019 | 5.410 | 5.600 | 5.375 | 5.490 | 761,747 | +0.23(+4.37%) |
Sep 03, 2019 | 5.340 | 5.500 | 5.210 | 5.260 | 1,033,736 | -0.25(-4.54%) |
Aug 30, 2019 | 5.580 | 5.705 | 5.460 | 5.510 | 1,483,900 | +0.00(+0.00%) |
Aug 29, 2019 | 5.370 | 5.570 | 5.330 | 5.510 | 868,443 | +0.25(+4.75%) |
Aug 28, 2019 | 5.110 | 5.360 | 5.020 | 5.260 | 866,647 | +0.11(+2.14%) |
Aug 27, 2019 | 5.520 | 5.550 | 5.130 | 5.150 | 868,595 | -0.32(-5.85%) |
Aug 26, 2019 | 5.600 | 5.600 | 5.380 | 5.470 | 510,132 | -0.01(-0.18%) |
Aug 23, 2019 | 5.850 | 5.850 | 5.470 | 5.480 | 1,318,700 | -0.32(-5.52%) |
Aug 22, 2019 | 6.080 | 6.095 | 5.790 | 5.800 | 600,092 | -0.27(-4.45%) |
Aug 21, 2019 | 6.280 | 6.290 | 6.070 | 6.070 | 395,264 | -0.10(-1.62%) |
Aug 20, 2019 | 6.160 | 6.300 | 6.090 | 6.170 | 1,257,931 | -0.04(-0.64%) |
Aug 19, 2019 | 6.110 | 6.300 | 6.090 | 6.210 | 1,903,240 | +0.24(+4.02%) |
Aug 16, 2019 | 5.760 | 6.020 | 5.760 | 5.970 | 800,500 | +0.30(+5.29%) |
Aug 15, 2019 | 5.890 | 5.970 | 5.590 | 5.670 | 1,066,256 | -0.21(-3.57%) |
Aug 14, 2019 | 6.160 | 6.330 | 5.830 | 5.880 | 1,065,417 | -0.60(-9.26%) |
Aug 13, 2019 | 6.310 | 6.620 | 6.230 | 6.480 | 1,424,861 | +0.16(+2.53%) |
Aug 12, 2019 | 6.620 | 6.620 | 6.310 | 6.320 | 1,003,670 | -0.37(-5.53%) |
Aug 09, 2019 | 7.090 | 7.090 | 6.680 | 6.690 | 769,400 | -0.42(-5.91%) |
Aug 08, 2019 | 6.840 | 7.130 | 6.810 | 7.110 | 835,984 | +0.30(+4.41%) |
Aug 07, 2019 | 6.690 | 6.830 | 6.600 | 6.810 | 899,263 | -0.05(-0.73%) |
Aug 06, 2019 | 7.150 | 7.190 | 6.740 | 6.860 | 872,815 | -0.16(-2.28%) |
Aug 05, 2019 | 6.820 | 7.060 | 6.640 | 7.020 | 902,704 | +0.00(+0.00%) |
Aug 02, 2019 | 7.520 | 7.520 | 6.800 | 7.020 | 1,415,200 | -0.01(-0.14%) |
Aug 01, 2019 | 7.080 | 7.340 | 6.960 | 7.030 | 1,465,891 | -0.16(-2.23%) |
Jul 31, 2019 | 7.370 | 7.420 | 7.070 | 7.190 | 1,261,063 | -0.18(-2.44%) |
Jul 30, 2019 | 7.010 | 7.430 | 6.950 | 7.370 | 1,065,352 | +0.23(+3.22%) |
Jul 29, 2019 | 7.330 | 7.420 | 6.940 | 7.140 | 1,373,167 | -0.19(-2.59%) |
Jul 26, 2019 | 7.320 | 7.390 | 7.230 | 7.330 | 994,500 | +0.01(+0.14%) |
Jul 25, 2019 | 7.830 | 7.830 | 7.152 | 7.320 | 1,774,410 | -0.51(-6.51%) |
Jul 24, 2019 | 7.460 | 7.885 | 7.460 | 7.830 | 1,144,073 | +0.30(+3.98%) |
Jul 23, 2019 | 7.580 | 7.665 | 7.430 | 7.530 | 986,322 | +0.09(+1.21%) |
Jul 22, 2019 | 7.390 | 7.590 | 7.280 | 7.440 | 1,543,013 | +0.05(+0.68%) |
Jul 19, 2019 | 7.190 | 7.500 | 7.161 | 7.390 | 1,343,400 | +0.23(+3.21%) |
Jul 18, 2019 | 6.980 | 7.218 | 6.940 | 7.160 | 1,115,872 | +0.14(+1.99%) |
Jul 17, 2019 | 7.120 | 7.160 | 6.940 | 7.020 | 863,544 | -0.11(-1.54%) |
Jul 16, 2019 | 7.120 | 7.350 | 7.040 | 7.130 | 799,323 | +0.02(+0.28%) |
Jul 15, 2019 | 7.050 | 7.220 | 6.980 | 7.110 | 2,273,468 | +0.17(+2.45%) |
Jul 12, 2019 | 6.860 | 7.060 | 6.820 | 6.940 | 853,900 | +0.06(+0.87%) |
Jul 11, 2019 | 6.890 | 6.930 | 6.740 | 6.880 | 768,300 | -0.02(-0.29%) |
Jul 10, 2019 | 6.820 | 6.990 | 6.690 | 6.900 | 1,650,650 | +0.19(+2.83%) |
Jul 09, 2019 | 6.760 | 6.780 | 6.230 | 6.710 | 2,414,284 | -0.14(-2.04%) |
Jul 08, 2019 | 6.800 | 6.970 | 6.700 | 6.850 | 1,147,924 | +0.02(+0.29%) |
Jul 05, 2019 | 6.530 | 6.870 | 6.530 | 6.830 | 699,200 | +0.17(+2.55%) |
Jul 03, 2019 | 6.700 | 6.710 | 6.560 | 6.660 | 532,700 | -0.01(-0.15%) |
Jul 02, 2019 | 6.900 | 6.900 | 6.660 | 6.670 | 1,066,517 | -0.25(-3.61%) |
Jul 01, 2019 | 7.020 | 7.100 | 6.840 | 6.920 | 1,195,183 | +0.01(+0.14%) |
Jun 28, 2019 | 6.850 | 6.930 | 6.820 | 6.910 | 1,230,900 | +0.09(+1.32%) |
Jun 27, 2019 | 6.740 | 6.950 | 6.710 | 6.820 | 940,360 | +0.09(+1.34%) |
Jun 26, 2019 | 6.850 | 6.860 | 6.620 | 6.730 | 1,191,733 | +0.12(+1.82%) |
Jun 25, 2019 | 6.670 | 6.710 | 6.365 | 6.610 | 1,569,163 | -0.06(-0.90%) |
Jun 24, 2019 | 6.910 | 7.030 | 6.630 | 6.670 | 1,455,949 | -0.26(-3.75%) |
Jun 21, 2019 | 6.980 | 7.130 | 6.840 | 6.930 | 4,987,300 | +0.02(+0.29%) |
Jun 20, 2019 | 6.830 | 7.090 | 6.740 | 6.910 | 2,832,382 | +0.35(+5.34%) |
Jun 19, 2019 | 6.560 | 6.630 | 6.440 | 6.560 | 1,520,306 | +0.00(+0.00%) |
Jun 18, 2019 | 6.330 | 6.740 | 6.315 | 6.560 | 1,726,159 | +0.32(+5.13%) |
Jun 17, 2019 | 6.150 | 6.300 | 6.090 | 6.240 | 1,134,396 | +0.02(+0.32%) |
Jun 14, 2019 | 6.240 | 6.339 | 6.130 | 6.220 | 1,601,100 | -0.08(-1.27%) |
Jun 13, 2019 | 5.780 | 6.425 | 5.780 | 6.300 | 3,184,702 | +0.61(+10.72%) |
Jun 12, 2019 | 5.730 | 5.780 | 5.650 | 5.690 | 697,140 | -0.12(-2.07%) |
Jun 11, 2019 | 5.830 | 5.960 | 5.780 | 5.810 | 1,149,216 | +0.14(+2.47%) |
Jun 10, 2019 | 5.690 | 5.800 | 5.640 | 5.670 | 890,213 | +0.11(+1.98%) |
Jun 07, 2019 | 5.530 | 5.600 | 5.370 | 5.560 | 793,100 | -0.01(-0.18%) |
Jun 06, 2019 | 5.630 | 5.720 | 5.390 | 5.570 | 1,009,190 | -0.05(-0.89%) |
Jun 05, 2019 | 5.830 | 5.900 | 5.560 | 5.620 | 966,059 | -0.18(-3.10%) |
Jun 04, 2019 | 5.710 | 5.830 | 5.660 | 5.800 | 1,649,579 | +0.17(+3.02%) |
Jun 03, 2019 | 5.600 | 5.720 | 5.480 | 5.630 | 1,563,786 | +0.04(+0.72%) |
May 31, 2019 | 5.720 | 5.830 | 5.550 | 5.590 | 1,251,400 | -0.24(-4.12%) |
May 30, 2019 | 6.020 | 6.140 | 5.790 | 5.830 | 911,295 | -0.20(-3.32%) |
May 29, 2019 | 5.760 | 6.050 | 5.750 | 6.030 | 837,370 | +0.14(+2.38%) |
May 28, 2019 | 6.100 | 6.100 | 5.860 | 5.890 | 1,208,977 | -0.14(-2.32%) |
May 24, 2019 | 6.110 | 6.143 | 5.980 | 6.030 | 1,507,200 | +0.02(+0.33%) |
May 23, 2019 | 6.220 | 6.250 | 5.940 | 6.010 | 1,698,635 | -0.34(-5.35%) |
May 22, 2019 | 6.430 | 6.460 | 6.220 | 6.350 | 1,201,381 | -0.16(-2.46%) |
May 21, 2019 | 6.610 | 6.680 | 6.460 | 6.510 | 1,461,055 | -0.03(-0.46%) |
May 20, 2019 | 6.660 | 6.700 | 6.460 | 6.540 | 2,169,716 | -0.22(-3.25%) |
May 17, 2019 | 7.060 | 7.100 | 6.690 | 6.760 | 2,749,400 | -0.41(-5.72%) |
May 16, 2019 | 7.200 | 7.440 | 7.090 | 7.170 | 1,312,965 | +0.02(+0.28%) |
May 15, 2019 | 7.180 | 7.210 | 7.040 | 7.150 | 1,095,425 | -0.16(-2.19%) |
May 14, 2019 | 7.290 | 7.390 | 7.160 | 7.310 | 998,352 | +0.13(+1.81%) |
May 13, 2019 | 7.620 | 7.620 | 7.030 | 7.180 | 2,006,892 | -0.70(-8.88%) |
May 10, 2019 | 7.810 | 7.930 | 7.715 | 7.880 | 900,200 | -0.02(-0.25%) |
May 09, 2019 | 7.790 | 7.990 | 7.660 | 7.900 | 825,547 | -0.02(-0.25%) |
May 08, 2019 | 8.010 | 8.120 | 7.910 | 7.920 | 809,731 | -0.14(-1.74%) |
May 07, 2019 | 8.110 | 8.240 | 7.990 | 8.060 | 1,046,665 | -0.22(-2.66%) |
May 06, 2019 | 8.040 | 8.310 | 7.910 | 8.280 | 1,333,361 | -0.09(-1.08%) |
May 03, 2019 | 8.070 | 8.520 | 7.998 | 8.370 | 1,693,800 | +0.44(+5.55%) |
May 02, 2019 | 7.940 | 8.135 | 7.700 | 7.930 | 2,063,524 | +0.01(+0.13%) |
May 01, 2019 | 8.430 | 8.630 | 7.880 | 7.920 | 1,948,216 | -0.49(-5.83%) |
Apr 30, 2019 | 8.480 | 8.510 | 8.310 | 8.410 | 1,315,650 | -0.16(-1.87%) |
Apr 29, 2019 | 8.510 | 8.625 | 8.410 | 8.570 | 645,253 | +0.04(+0.47%) |
Apr 26, 2019 | 8.380 | 8.583 | 8.320 | 8.530 | 968,400 | +0.09(+1.07%) |
Apr 25, 2019 | 8.840 | 8.840 | 8.380 | 8.440 | 877,277 | -0.41(-4.63%) |
Apr 24, 2019 | 8.690 | 8.870 | 8.630 | 8.850 | 904,273 | +0.10(+1.14%) |
Apr 23, 2019 | 8.610 | 8.950 | 8.580 | 8.750 | 1,164,298 | +0.10(+1.16%) |
Apr 22, 2019 | 8.600 | 8.730 | 8.280 | 8.650 | 2,457,150 | +0.04(+0.46%) |
Apr 18, 2019 | 9.510 | 9.660 | 8.470 | 8.610 | 3,152,400 | -1.09(-11.24%) |
Apr 17, 2019 | 9.830 | 9.910 | 9.478 | 9.700 | 1,526,725 | -0.05(-0.51%) |
Apr 16, 2019 | 9.300 | 9.780 | 9.270 | 9.750 | 1,945,623 | +0.53(+5.75%) |
Apr 15, 2019 | 9.400 | 9.500 | 9.200 | 9.220 | 832,064 | -0.15(-1.60%) |
Apr 12, 2019 | 9.290 | 9.580 | 9.149 | 9.370 | 1,049,500 | +0.21(+2.29%) |
Apr 11, 2019 | 9.150 | 9.400 | 9.050 | 9.160 | 858,917 | +0.02(+0.22%) |
Apr 10, 2019 | 9.110 | 9.240 | 8.995 | 9.140 | 906,088 | +0.10(+1.11%) |
Apr 09, 2019 | 9.310 | 9.310 | 8.960 | 9.040 | 1,081,266 | -0.31(-3.32%) |
Apr 08, 2019 | 9.310 | 9.390 | 9.180 | 9.350 | 527,187 | +0.02(+0.21%) |
Apr 05, 2019 | 9.070 | 9.360 | 9.070 | 9.330 | 848,200 | +0.24(+2.64%) |
Apr 04, 2019 | 8.720 | 9.090 | 8.670 | 9.090 | 688,113 | +0.31(+3.53%) |
Apr 03, 2019 | 9.000 | 9.080 | 8.715 | 8.780 | 941,209 | -0.07(-0.79%) |
Apr 02, 2019 | 9.060 | 9.100 | 8.830 | 8.850 | 847,033 | -0.26(-2.85%) |
Apr 01, 2019 | 9.080 | 9.320 | 8.950 | 9.110 | 1,239,618 | +0.23(+2.59%) |
Mar 29, 2019 | 9.010 | 9.200 | 8.850 | 8.880 | 1,778,000 | +0.02(+0.23%) |
Mar 28, 2019 | 8.560 | 8.890 | 8.485 | 8.860 | 1,129,640 | +0.31(+3.63%) |
Mar 27, 2019 | 8.200 | 8.580 | 8.110 | 8.550 | 1,329,035 | +0.36(+4.40%) |
Mar 26, 2019 | 8.230 | 8.280 | 7.790 | 8.190 | 2,687,103 | -0.04(-0.49%) |
Mar 25, 2019 | 8.300 | 8.455 | 8.111 | 8.230 | 817,747 | -0.07(-0.84%) |
Mar 22, 2019 | 8.860 | 8.920 | 8.190 | 8.300 | 1,547,900 | -0.67(-7.47%) |
Mar 21, 2019 | 8.830 | 9.050 | 8.760 | 8.970 | 1,096,258 | +0.08(+0.90%) |
Mar 20, 2019 | 8.920 | 8.970 | 8.570 | 8.890 | 1,037,835 | -0.02(-0.22%) |
Mar 19, 2019 | 9.010 | 9.150 | 8.810 | 8.910 | 1,431,404 | -0.02(-0.22%) |
Mar 18, 2019 | 8.630 | 8.950 | 8.570 | 8.930 | 1,865,213 | +0.46(+5.43%) |
Mar 15, 2019 | 8.350 | 8.520 | 8.330 | 8.470 | 2,285,900 | +0.13(+1.56%) |
Mar 14, 2019 | 8.240 | 8.390 | 8.240 | 8.340 | 1,159,427 | +0.05(+0.60%) |
Mar 13, 2019 | 8.220 | 8.380 | 8.200 | 8.290 | 885,178 | +0.11(+1.34%) |
Mar 12, 2019 | 7.940 | 8.270 | 7.920 | 8.180 | 846,118 | +0.26(+3.28%) |
Mar 11, 2019 | 7.670 | 7.920 | 7.590 | 7.920 | 1,372,649 | +0.28(+3.66%) |
Mar 08, 2019 | 7.890 | 7.900 | 7.480 | 7.640 | 2,130,500 | -0.38(-4.74%) |
Mar 07, 2019 | 8.400 | 8.460 | 8.010 | 8.020 | 1,435,046 | -0.44(-5.20%) |
Mar 06, 2019 | 8.760 | 8.810 | 8.450 | 8.460 | 1,543,470 | -0.28(-3.20%) |
Mar 05, 2019 | 8.760 | 8.850 | 8.640 | 8.740 | 1,318,853 | -0.05(-0.57%) |
Mar 04, 2019 | 8.940 | 8.940 | 8.550 | 8.790 | 1,140,553 | -0.14(-1.57%) |
Mar 01, 2019 | 8.720 | 8.950 | 8.610 | 8.930 | 1,116,700 | +0.30(+3.48%) |
Feb 28, 2019 | 8.980 | 9.030 | 8.590 | 8.630 | 2,343,805 | -0.36(-4.00%) |
Feb 27, 2019 | 9.350 | 9.440 | 8.930 | 8.990 | 1,741,626 | -0.36(-3.85%) |
Feb 26, 2019 | 9.110 | 9.530 | 9.100 | 9.350 | 1,826,191 | +0.23(+2.52%) |
Feb 25, 2019 | 9.230 | 9.390 | 8.825 | 9.120 | 1,877,326 | -0.14(-1.51%) |
Feb 22, 2019 | 9.250 | 9.980 | 8.980 | 9.260 | 1,884,500 | -0.03(-0.32%) |
Feb 21, 2019 | 9.180 | 9.335 | 9.160 | 9.290 | 1,415,240 | +0.11(+1.20%) |
Feb 20, 2019 | 8.780 | 9.260 | 8.740 | 9.180 | 1,763,238 | +0.43(+4.91%) |
Feb 19, 2019 | 8.530 | 8.820 | 8.530 | 8.750 | 1,305,068 | +0.18(+2.10%) |
Feb 15, 2019 | 8.600 | 8.790 | 8.540 | 8.570 | 881,400 | +0.10(+1.18%) |
Feb 14, 2019 | 8.470 | 8.550 | 8.390 | 8.470 | 928,202 | -0.09(-1.05%) |
Feb 13, 2019 | 8.570 | 8.770 | 8.530 | 8.560 | 807,856 | +0.09(+1.06%) |
Feb 12, 2019 | 8.570 | 8.730 | 8.410 | 8.470 | 810,868 | +0.02(+0.24%) |
Feb 11, 2019 | 8.460 | 8.570 | 8.370 | 8.450 | 1,086,679 | -0.01(-0.12%) |
Feb 08, 2019 | 8.470 | 8.640 | 8.280 | 8.460 | 1,310,600 | -0.01(-0.12%) |
Feb 07, 2019 | 8.870 | 8.970 | 8.380 | 8.470 | 2,135,339 | -0.57(-6.31%) |
Feb 06, 2019 | 9.170 | 9.210 | 9.000 | 9.040 | 696,890 | -0.17(-1.85%) |
Feb 05, 2019 | 9.120 | 9.320 | 9.070 | 9.210 | 1,464,443 | +0.10(+1.10%) |
Feb 04, 2019 | 8.980 | 9.215 | 8.910 | 9.110 | 872,834 | +0.11(+1.22%) |
Feb 01, 2019 | 9.210 | 9.309 | 8.915 | 9.000 | 793,800 | -0.20(-2.17%) |
Jan 31, 2019 | 8.900 | 9.340 | 8.900 | 9.200 | 1,024,756 | +0.25(+2.79%) |
Jan 30, 2019 | 8.730 | 9.010 | 8.680 | 8.950 | 2,078,642 | +0.32(+3.71%) |
Jan 29, 2019 | 8.610 | 8.785 | 8.460 | 8.630 | 1,093,572 | +0.09(+1.05%) |
Jan 28, 2019 | 8.900 | 8.900 | 8.510 | 8.540 | 1,241,115 | -0.49(-5.43%) |
Jan 25, 2019 | 9.060 | 9.160 | 8.850 | 9.030 | 1,253,800 | +0.18(+2.03%) |
Jan 24, 2019 | 9.000 | 9.042 | 8.670 | 8.850 | 1,296,286 | -0.22(-2.43%) |
Jan 23, 2019 | 8.910 | 9.200 | 8.820 | 9.070 | 2,092,230 | +0.25(+2.83%) |
Jan 22, 2019 | 9.170 | 9.340 | 8.700 | 8.820 | 2,056,107 | -0.49(-5.26%) |
Jan 18, 2019 | 9.190 | 9.425 | 9.040 | 9.310 | 1,672,600 | +0.22(+2.42%) |
Jan 17, 2019 | 8.390 | 9.320 | 8.240 | 9.090 | 2,188,516 | +0.59(+6.94%) |
Jan 16, 2019 | 8.480 | 8.840 | 8.212 | 8.500 | 1,927,745 | +0.35(+4.29%) |
Jan 15, 2019 | 8.480 | 8.520 | 8.000 | 8.150 | 1,897,133 | -0.38(-4.45%) |
Jan 14, 2019 | 8.730 | 9.110 | 8.430 | 8.530 | 1,188,410 | -0.04(-0.47%) |
Jan 11, 2019 | 8.700 | 8.780 | 8.510 | 8.570 | 1,235,600 | -0.16(-1.83%) |
Jan 10, 2019 | 8.630 | 8.830 | 8.510 | 8.730 | 757,500 | +0.02(+0.23%) |
Jan 09, 2019 | 8.400 | 8.780 | 8.320 | 8.710 | 1,423,515 | +0.35(+4.19%) |
Jan 08, 2019 | 8.770 | 8.830 | 8.120 | 8.360 | 2,196,722 | -0.34(-3.91%) |
Jan 07, 2019 | 8.500 | 8.760 | 8.150 | 8.700 | 2,611,719 | +0.32(+3.82%) |
Jan 04, 2019 | 7.550 | 8.470 | 7.430 | 8.380 | 3,632,000 | +1.07(+14.64%) |
Jan 03, 2019 | 7.420 | 7.630 | 7.280 | 7.310 | 1,615,879 | -0.24(-3.18%) |
Jan 02, 2019 | 7.180 | 7.850 | 6.980 | 7.550 | 1,827,374 | +0.24(+3.28%) |
Dec 31, 2018 | 7.480 | 7.590 | 7.110 | 7.310 | 847,600 | -0.09(-1.22%) |
Dec 28, 2018 | 7.370 | 7.650 | 7.280 | 7.400 | 1,102,700 | +0.06(+0.82%) |
Dec 27, 2018 | 7.200 | 7.400 | 6.930 | 7.340 | 1,174,366 | -0.05(-0.68%) |
Dec 26, 2018 | 6.880 | 7.410 | 6.540 | 7.390 | 1,692,382 | +0.58(+8.52%) |
Dec 24, 2018 | 6.890 | 6.900 | 6.660 | 6.810 | 779,800 | -0.10(-1.45%) |
Dec 21, 2018 | 7.530 | 7.530 | 6.540 | 6.910 | 3,428,900 | -0.65(-8.60%) |
Dec 20, 2018 | 7.880 | 8.110 | 7.320 | 7.560 | 1,699,698 | -0.24(-3.08%) |
Dec 19, 2018 | 8.330 | 8.650 | 7.770 | 7.800 | 2,392,448 | -0.46(-5.57%) |
Dec 18, 2018 | 8.370 | 8.576 | 8.188 | 8.260 | 1,229,602 | -0.01(-0.12%) |
Dec 17, 2018 | 8.090 | 8.730 | 8.050 | 8.270 | 1,678,388 | +0.12(+1.47%) |
Dec 14, 2018 | 8.250 | 8.425 | 8.090 | 8.150 | 1,083,900 | -0.21(-2.51%) |
Dec 13, 2018 | 8.560 | 8.610 | 8.310 | 8.360 | 810,003 | -0.11(-1.30%) |
Dec 12, 2018 | 8.520 | 8.760 | 8.420 | 8.470 | 1,513,549 | +0.09(+1.07%) |
Dec 11, 2018 | 8.520 | 8.720 | 8.190 | 8.380 | 1,318,661 | +0.09(+1.09%) |
Dec 10, 2018 | 8.560 | 8.740 | 8.010 | 8.290 | 1,298,182 | -0.31(-3.60%) |
Dec 07, 2018 | 8.720 | 9.235 | 8.560 | 8.600 | 1,223,800 | -0.05(-0.58%) |
Dec 06, 2018 | 8.720 | 8.820 | 8.410 | 8.650 | 1,730,376 | -0.35(-3.89%) |
Dec 04, 2018 | 9.480 | 9.580 | 8.860 | 9.000 | 1,237,400 | -0.50(-5.26%) |
Dec 03, 2018 | 9.380 | 9.600 | 9.210 | 9.500 | 1,330,533 | +0.52(+5.79%) |
Nov 30, 2018 | 8.930 | 9.100 | 8.900 | 8.980 | 807,900 | -0.02(-0.22%) |
Nov 29, 2018 | 9.200 | 9.435 | 8.955 | 9.000 | 1,042,707 | -0.34(-3.64%) |
Nov 28, 2018 | 8.880 | 9.340 | 8.480 | 9.340 | 2,506,413 | +0.50(+5.66%) |
Nov 27, 2018 | 9.000 | 9.300 | 8.520 | 8.840 | 1,481,931 | -0.32(-3.49%) |
Nov 26, 2018 | 8.840 | 9.335 | 8.720 | 9.160 | 1,271,598 | +0.35(+3.97%) |
Nov 23, 2018 | 8.610 | 8.880 | 8.590 | 8.810 | 557,400 | -0.03(-0.34%) |
Nov 21, 2018 | 8.840 | 8.840 | 8.840 | 0 | +0.26(+3.03%) | |
Nov 20, 2018 | 8.770 | 8.770 | 8.180 | 8.580 | 1,013,136 | -0.29(-3.27%) |
Nov 19, 2018 | 9.270 | 9.470 | 8.660 | 8.870 | 2,022,395 | -0.47(-5.03%) |
Nov 16, 2018 | 8.890 | 9.390 | 8.810 | 9.340 | 1,750,100 | +0.36(+4.01%) |
Nov 15, 2018 | 8.650 | 9.010 | 8.514 | 8.980 | 931,547 | +0.29(+3.34%) |
Nov 14, 2018 | 8.990 | 9.150 | 8.520 | 8.690 | 1,274,190 | -0.21(-2.36%) |
Nov 13, 2018 | 8.720 | 9.120 | 8.570 | 8.900 | 979,150 | +0.22(+2.53%) |
Nov 12, 2018 | 9.300 | 9.300 | 8.660 | 8.680 | 1,884,488 | -0.64(-6.87%) |
Nov 09, 2018 | 9.450 | 9.680 | 9.130 | 9.320 | 1,193,900 | -0.31(-3.22%) |
Nov 08, 2018 | 9.710 | 9.820 | 9.475 | 9.630 | 1,394,178 | -0.16(-1.63%) |
Nov 07, 2018 | 10.08 | 10.14 | 9.670 | 9.790 | 1,840,149 | -0.16(-1.61%) |
Nov 06, 2018 | 9.790 | 10.03 | 9.620 | 9.950 | 1,897,881 | +0.17(+1.74%) |
Nov 05, 2018 | 9.670 | 9.840 | 9.460 | 9.780 | 2,427,513 | +0.05(+0.51%) |
Nov 02, 2018 | 8.890 | 9.845 | 8.890 | 9.730 | 2,805,600 | +0.89(+10.07%) |
Nov 01, 2018 | 8.230 | 8.850 | 8.140 | 8.840 | 2,957,869 | +0.90(+11.34%) |
Oct 31, 2018 | 7.940 | 8.210 | 7.820 | 7.940 | 2,892,968 | +0.11(+1.40%) |
Oct 30, 2018 | 8.050 | 8.280 | 7.770 | 7.830 | 3,696,629 | -0.19(-2.31%) |
Oct 29, 2018 | 7.870 | 8.470 | 7.800 | 8.015 | 4,221,807 | +0.30(+3.82%) |
Oct 26, 2018 | 9.010 | 9.290 | 7.650 | 7.720 | 7,774,900 | -1.76(-18.57%) |
Oct 25, 2018 | 9.100 | 9.640 | 9.020 | 9.480 | 1,970,194 | +0.49(+5.45%) |
Oct 24, 2018 | 9.540 | 9.780 | 8.960 | 8.990 | 2,092,088 | -0.61(-6.35%) |
Oct 23, 2018 | 9.630 | 9.690 | 9.175 | 9.600 | 1,806,921 | -0.29(-2.93%) |
Oct 22, 2018 | 9.820 | 9.930 | 9.462 | 9.890 | 2,761,108 | +0.09(+0.92%) |
Oct 19, 2018 | 9.920 | 10.13 | 9.790 | 9.800 | 1,373,100 | -0.12(-1.21%) |
Oct 18, 2018 | 10.21 | 10.44 | 9.900 | 9.920 | 2,648,803 | -0.22(-2.17%) |
Oct 17, 2018 | 10.13 | 10.19 | 9.900 | 10.14 | 1,300,013 | -0.02(-0.20%) |
Oct 16, 2018 | 10.26 | 10.26 | 9.920 | 10.16 | 1,221,579 | +0.00(+0.00%) |
Oct 15, 2018 | 10.18 | 10.55 | 10.12 | 10.16 | 1,627,452 | +0.00(+0.00%) |
Oct 12, 2018 | 10.35 | 10.57 | 10.00 | 10.16 | 1,709,200 | +0.07(+0.69%) |
Oct 11, 2018 | 10.10 | 10.33 | 9.970 | 10.09 | 1,482,141 | -0.09(-0.88%) |
Oct 10, 2018 | 10.55 | 10.86 | 10.08 | 10.18 | 2,255,425 | -0.64(-5.91%) |
Oct 09, 2018 | 10.42 | 11.16 | 10.42 | 10.82 | 2,187,115 | +0.08(+0.74%) |
Oct 08, 2018 | 10.50 | 10.90 | 10.25 | 10.74 | 3,856,820 | +0.77(+7.72%) |
Oct 05, 2018 | 10.38 | 10.38 | 9.880 | 9.970 | 3,546,500 | -0.26(-2.54%) |
Oct 04, 2018 | 10.61 | 10.83 | 10.20 | 10.23 | 3,662,263 | -0.29(-2.76%) |
Oct 03, 2018 | 10.60 | 10.95 | 9.850 | 10.52 | 11,446,073 | -1.38(-11.60%) |
Oct 02, 2018 | 11.73 | 12.10 | 11.62 | 11.90 | 1,986,601 | -0.17(-1.41%) |