Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.403 | 4.449 | 4.274 | 4.356 | 224,204 | -0.05(-1.05%) |
Sep 27, 2019 | 4.375 | 4.504 | 4.365 | 4.403 | 151,265 | +0.04(+0.85%) |
Sep 26, 2019 | 4.542 | 4.542 | 4.301 | 4.365 | 148,191 | -0.15(-3.29%) |
Sep 25, 2019 | 4.523 | 4.615 | 4.471 | 4.514 | 177,162 | -0.01(-0.20%) |
Sep 24, 2019 | 4.690 | 4.699 | 4.514 | 4.523 | 193,527 | -0.17(-3.56%) |
Sep 23, 2019 | 4.514 | 4.690 | 4.504 | 4.690 | 251,203 | +0.08(+1.81%) |
Sep 20, 2019 | 4.328 | 4.671 | 4.301 | 4.606 | 921,727 | +0.28(+6.42%) |
Sep 19, 2019 | 4.532 | 4.597 | 4.310 | 4.328 | 329,587 | -0.20(-4.50%) |
Sep 18, 2019 | 4.875 | 4.912 | 4.523 | 4.532 | 297,088 | -0.38(-7.74%) |
Sep 17, 2019 | 4.922 | 4.940 | 4.801 | 4.912 | 168,152 | -0.06(-1.12%) |
Sep 16, 2019 | 4.764 | 4.986 | 4.764 | 4.968 | 350,874 | +0.20(+4.28%) |
Sep 13, 2019 | 4.745 | 4.847 | 4.736 | 4.764 | 348,493 | +0.04(+0.78%) |
Sep 12, 2019 | 4.727 | 4.764 | 4.579 | 4.727 | 190,411 | -0.02(-0.39%) |
Sep 11, 2019 | 4.421 | 4.783 | 4.421 | 4.745 | 374,964 | +0.32(+7.34%) |
Sep 10, 2019 | 4.365 | 4.523 | 4.347 | 4.421 | 540,739 | +0.03(+0.63%) |
Sep 09, 2019 | 4.245 | 4.458 | 4.217 | 4.393 | 230,828 | +0.18(+4.18%) |
Sep 06, 2019 | 4.226 | 4.301 | 4.134 | 4.217 | 173,491 | +0.01(+0.22%) |
Sep 05, 2019 | 4.134 | 4.301 | 4.134 | 4.208 | 330,817 | +0.14(+3.42%) |
Sep 04, 2019 | 4.013 | 4.097 | 3.995 | 4.069 | 256,856 | +0.12(+3.05%) |
Sep 03, 2019 | 3.921 | 3.985 | 3.865 | 3.948 | 308,032 | -0.02(-0.47%) |
Aug 30, 2019 | 4.134 | 4.143 | 3.911 | 3.967 | 223,122 | -0.18(-4.25%) |
Aug 29, 2019 | 3.967 | 4.199 | 3.967 | 4.143 | 325,661 | +0.19(+4.68%) |
Aug 28, 2019 | 3.883 | 4.078 | 3.865 | 3.958 | 230,491 | +0.01(+0.23%) |
Aug 27, 2019 | 3.985 | 4.004 | 3.874 | 3.948 | 233,282 | -0.02(-0.47%) |
Aug 26, 2019 | 4.023 | 4.069 | 3.958 | 3.967 | 395,222 | -0.02(-0.46%) |
Aug 23, 2019 | 4.078 | 4.162 | 3.939 | 3.985 | 428,010 | -0.17(-4.02%) |
Aug 22, 2019 | 4.217 | 4.226 | 4.106 | 4.152 | 268,126 | -0.06(-1.32%) |
Aug 21, 2019 | 4.236 | 4.282 | 4.189 | 4.208 | 402,955 | +0.03(+0.67%) |
Aug 20, 2019 | 4.254 | 4.254 | 4.097 | 4.180 | 325,260 | -0.08(-1.96%) |
Aug 19, 2019 | 4.310 | 4.430 | 4.226 | 4.263 | 317,457 | -0.10(-2.34%) |
Aug 16, 2019 | 4.365 | 4.449 | 4.310 | 4.365 | 301,236 | -0.02(-0.42%) |
Aug 15, 2019 | 4.263 | 4.449 | 4.226 | 4.384 | 423,134 | +0.07(+1.72%) |
Aug 14, 2019 | 4.310 | 4.384 | 4.236 | 4.310 | 437,115 | -0.10(-2.31%) |
Aug 13, 2019 | 4.384 | 4.551 | 4.356 | 4.412 | 257,762 | +0.06(+1.49%) |
Aug 12, 2019 | 4.579 | 4.579 | 4.263 | 4.347 | 300,998 | -0.29(-6.20%) |
Aug 09, 2019 | 4.745 | 4.792 | 4.588 | 4.634 | 227,653 | -0.13(-2.72%) |
Aug 08, 2019 | 4.616 | 4.783 | 4.588 | 4.764 | 292,694 | +0.15(+3.21%) |
Aug 07, 2019 | 4.662 | 4.699 | 4.551 | 4.616 | 373,459 | -0.11(-2.35%) |
Aug 06, 2019 | 4.783 | 4.801 | 4.560 | 4.727 | 357,098 | +0.04(+0.79%) |
Aug 05, 2019 | 4.847 | 4.857 | 4.671 | 4.690 | 405,856 | -0.24(-4.89%) |
Aug 02, 2019 | 5.283 | 5.329 | 4.820 | 4.931 | 591,251 | -0.40(-7.48%) |
Aug 01, 2019 | 5.784 | 5.950 | 5.175 | 5.329 | 588,098 | -0.32(-5.74%) |
Jul 31, 2019 | 5.941 | 5.941 | 5.635 | 5.654 | 509,957 | -0.28(-4.69%) |
Jul 30, 2019 | 5.635 | 5.987 | 5.617 | 5.932 | 351,778 | +0.28(+4.92%) |
Jul 29, 2019 | 5.821 | 5.821 | 5.635 | 5.654 | 245,941 | -0.17(-2.87%) |
Jul 26, 2019 | 6.043 | 6.071 | 5.737 | 5.821 | 308,788 | -0.21(-3.53%) |
Jul 25, 2019 | 6.330 | 6.405 | 6.025 | 6.034 | 373,105 | -0.30(-4.69%) |
Jul 24, 2019 | 6.238 | 6.372 | 6.164 | 6.330 | 298,095 | +0.11(+1.79%) |
Jul 23, 2019 | 6.089 | 6.303 | 6.089 | 6.219 | 351,135 | +0.16(+2.60%) |
Jul 22, 2019 | 6.349 | 6.405 | 6.062 | 6.062 | 736,765 | -0.31(-4.80%) |
Jul 19, 2019 | 6.219 | 6.418 | 6.210 | 6.367 | 236,716 | +0.16(+2.54%) |
Jul 18, 2019 | 6.238 | 6.275 | 6.154 | 6.210 | 244,459 | -0.04(-0.59%) |
Jul 17, 2019 | 6.423 | 6.451 | 6.247 | 6.247 | 266,055 | -0.22(-3.44%) |
Jul 16, 2019 | 6.479 | 6.627 | 6.442 | 6.469 | 262,358 | +0.00(+0.00%) |
Jul 15, 2019 | 6.469 | 6.516 | 6.349 | 6.469 | 247,515 | +0.00(+0.00%) |
Jul 12, 2019 | 6.247 | 6.530 | 6.242 | 6.469 | 302,746 | +0.23(+3.71%) |
Jul 11, 2019 | 6.238 | 6.284 | 6.182 | 6.238 | 312,103 | +0.01(+0.15%) |
Jul 10, 2019 | 6.330 | 6.377 | 6.145 | 6.228 | 446,086 | -0.09(-1.47%) |
Jul 09, 2019 | 6.460 | 6.497 | 6.265 | 6.321 | 286,213 | -0.19(-2.85%) |
Jul 08, 2019 | 6.460 | 6.534 | 6.432 | 6.506 | 260,797 | +0.01(+0.14%) |
Jul 05, 2019 | 6.460 | 6.516 | 6.367 | 6.497 | 275,234 | +0.01(+0.14%) |
Jul 03, 2019 | 6.506 | 6.618 | 6.442 | 6.488 | 175,649 | -0.02(-0.28%) |
Jul 02, 2019 | 6.655 | 6.655 | 6.386 | 6.506 | 475,374 | -0.08(-1.27%) |
Jul 01, 2019 | 6.720 | 6.794 | 6.506 | 6.590 | 509,181 | -0.08(-1.25%) |
Jun 28, 2019 | 6.117 | 6.673 | 6.117 | 6.673 | 1,310,680 | +0.62(+10.26%) |
Jun 27, 2019 | 5.839 | 6.201 | 5.802 | 6.052 | 1,256,540 | +0.22(+3.82%) |
Jun 26, 2019 | 5.802 | 5.923 | 5.756 | 5.830 | 1,068,925 | +0.06(+1.13%) |
Jun 25, 2019 | 5.821 | 5.830 | 5.765 | 5.765 | 622,126 | -0.03(-0.48%) |
Jun 24, 2019 | 5.839 | 5.969 | 5.793 | 5.793 | 602,982 | -0.18(-2.95%) |
Jun 21, 2019 | 5.746 | 5.969 | 5.709 | 5.969 | 1,526,357 | +0.22(+3.87%) |
Jun 20, 2019 | 5.867 | 5.909 | 5.728 | 5.746 | 885,431 | -0.11(-1.90%) |
Jun 19, 2019 | 5.728 | 5.964 | 5.682 | 5.858 | 1,201,880 | +0.15(+2.60%) |
Jun 18, 2019 | 5.793 | 5.867 | 5.682 | 5.709 | 960,253 | +0.04(+0.65%) |
Jun 17, 2019 | 5.644 | 5.723 | 5.570 | 5.672 | 463,175 | +0.03(+0.49%) |
Jun 14, 2019 | 5.700 | 5.774 | 5.631 | 5.644 | 414,631 | -0.07(-1.30%) |
Jun 13, 2019 | 5.691 | 5.784 | 5.635 | 5.719 | 456,098 | +0.04(+0.65%) |
Jun 12, 2019 | 5.672 | 5.784 | 5.617 | 5.682 | 223,480 | -0.05(-0.81%) |
Jun 11, 2019 | 5.784 | 5.867 | 5.709 | 5.728 | 248,596 | +0.02(+0.32%) |
Jun 10, 2019 | 5.765 | 5.876 | 5.695 | 5.709 | 282,830 | -0.03(-0.48%) |
Jun 07, 2019 | 5.682 | 5.767 | 5.632 | 5.737 | 210,822 | +0.06(+1.14%) |
Jun 06, 2019 | 5.802 | 5.850 | 5.663 | 5.672 | 299,868 | -0.13(-2.24%) |
Jun 05, 2019 | 5.969 | 5.969 | 5.788 | 5.802 | 293,373 | -0.12(-2.03%) |
Jun 04, 2019 | 5.784 | 5.987 | 5.774 | 5.923 | 431,898 | +0.21(+3.73%) |
Jun 03, 2019 | 5.932 | 6.006 | 5.691 | 5.709 | 383,640 | -0.25(-4.20%) |
May 31, 2019 | 5.997 | 6.062 | 5.904 | 5.960 | 458,435 | -0.14(-2.28%) |
May 30, 2019 | 5.978 | 6.117 | 5.978 | 6.099 | 253,556 | +0.07(+1.23%) |
May 29, 2019 | 6.099 | 6.164 | 5.960 | 6.025 | 479,663 | -0.15(-2.40%) |
May 28, 2019 | 6.108 | 6.256 | 6.089 | 6.173 | 338,326 | +0.05(+0.76%) |
May 24, 2019 | 6.089 | 6.154 | 6.015 | 6.126 | 218,806 | +0.09(+1.54%) |
May 23, 2019 | 6.071 | 6.108 | 5.904 | 6.034 | 382,468 | -0.13(-2.11%) |
May 22, 2019 | 6.108 | 6.210 | 5.913 | 6.164 | 334,383 | +0.02(+0.30%) |
May 21, 2019 | 6.256 | 6.256 | 6.136 | 6.145 | 655,047 | -0.02(-0.30%) |
May 20, 2019 | 6.247 | 6.312 | 6.145 | 6.164 | 220,632 | -0.13(-2.06%) |
May 17, 2019 | 6.284 | 6.497 | 6.284 | 6.293 | 238,442 | -0.09(-1.45%) |
May 16, 2019 | 6.414 | 6.423 | 6.358 | 6.386 | 301,253 | +0.00(+0.00%) |
May 15, 2019 | 6.284 | 6.405 | 6.278 | 6.386 | 880,460 | +0.06(+0.88%) |
May 14, 2019 | 6.201 | 6.377 | 6.182 | 6.330 | 1,084,295 | +0.18(+2.86%) |
May 13, 2019 | 6.284 | 6.297 | 6.043 | 6.154 | 276,388 | -0.26(-4.05%) |
May 10, 2019 | 6.525 | 6.525 | 6.293 | 6.414 | 637,429 | -0.11(-1.70%) |
May 09, 2019 | 6.692 | 6.724 | 6.451 | 6.525 | 312,880 | -0.30(-4.35%) |
May 08, 2019 | 6.673 | 6.877 | 6.590 | 6.822 | 601,272 | +0.15(+2.22%) |
May 07, 2019 | 6.896 | 6.914 | 6.608 | 6.673 | 640,499 | -0.35(-5.01%) |
May 06, 2019 | 6.942 | 7.072 | 6.822 | 7.026 | 258,628 | -0.06(-0.79%) |
May 03, 2019 | 6.840 | 7.109 | 6.840 | 7.081 | 268,652 | +0.28(+4.09%) |
May 02, 2019 | 7.090 | 7.100 | 6.738 | 6.803 | 333,701 | -0.36(-5.05%) |
May 01, 2019 | 7.322 | 7.480 | 7.165 | 7.165 | 301,648 | -0.17(-2.28%) |
Apr 30, 2019 | 7.229 | 7.563 | 7.075 | 7.331 | 845,710 | +0.07(+1.02%) |
Apr 29, 2019 | 7.174 | 7.304 | 7.100 | 7.257 | 272,381 | +0.08(+1.16%) |
Apr 26, 2019 | 7.090 | 7.202 | 7.044 | 7.174 | 181,583 | +0.08(+1.18%) |
Apr 25, 2019 | 7.341 | 7.359 | 7.090 | 7.090 | 258,186 | -0.26(-3.53%) |
Apr 24, 2019 | 7.127 | 7.415 | 7.062 | 7.350 | 291,614 | +0.27(+3.80%) |
Apr 23, 2019 | 6.951 | 7.118 | 6.924 | 7.081 | 547,571 | +0.12(+1.73%) |
Apr 22, 2019 | 7.276 | 7.359 | 6.951 | 6.961 | 338,989 | -0.33(-4.57%) |
Apr 18, 2019 | 7.304 | 7.331 | 7.189 | 7.294 | 320,117 | -0.02(-0.25%) |
Apr 17, 2019 | 7.489 | 7.554 | 7.304 | 7.313 | 252,855 | -0.15(-1.99%) |
Apr 16, 2019 | 7.257 | 7.480 | 7.235 | 7.461 | 365,094 | +0.17(+2.29%) |
Apr 15, 2019 | 7.248 | 7.322 | 7.174 | 7.294 | 384,406 | +0.03(+0.38%) |
Apr 12, 2019 | 7.285 | 7.406 | 7.248 | 7.266 | 133,247 | -0.01(-0.13%) |
Apr 11, 2019 | 7.276 | 7.341 | 7.211 | 7.276 | 165,865 | +0.06(+0.90%) |
Apr 10, 2019 | 7.100 | 7.239 | 6.979 | 7.211 | 286,848 | +0.06(+0.91%) |
Apr 09, 2019 | 7.192 | 7.266 | 7.109 | 7.146 | 501,312 | -0.09(-1.28%) |
Apr 08, 2019 | 7.452 | 7.456 | 7.192 | 7.239 | 274,276 | -0.22(-2.98%) |
Apr 05, 2019 | 7.378 | 7.498 | 7.341 | 7.461 | 503,750 | +0.04(+0.50%) |
Apr 04, 2019 | 7.341 | 7.517 | 7.322 | 7.424 | 251,299 | +0.06(+0.75%) |
Apr 03, 2019 | 7.507 | 7.582 | 7.266 | 7.368 | 354,131 | -0.10(-1.36%) |
Apr 02, 2019 | 7.480 | 7.563 | 7.424 | 7.470 | 474,859 | -0.03(-0.37%) |
Apr 01, 2019 | 7.368 | 7.582 | 7.368 | 7.498 | 320,659 | +0.18(+2.41%) |
Mar 29, 2019 | 7.452 | 7.480 | 7.220 | 7.322 | 264,444 | -0.08(-1.13%) |
Mar 28, 2019 | 7.331 | 7.443 | 7.229 | 7.406 | 513,528 | +0.10(+1.40%) |
Mar 27, 2019 | 7.192 | 7.350 | 7.174 | 7.304 | 152,655 | +0.10(+1.42%) |
Mar 26, 2019 | 7.266 | 7.350 | 7.165 | 7.202 | 165,102 | -0.01(-0.13%) |
Mar 25, 2019 | 7.304 | 7.359 | 7.155 | 7.211 | 198,872 | -0.10(-1.39%) |
Mar 22, 2019 | 7.507 | 7.507 | 7.229 | 7.313 | 208,340 | -0.25(-3.31%) |
Mar 21, 2019 | 7.517 | 7.702 | 7.489 | 7.563 | 433,266 | +0.03(+0.37%) |
Mar 20, 2019 | 7.433 | 7.600 | 7.331 | 7.535 | 214,047 | +0.08(+1.12%) |
Mar 19, 2019 | 7.406 | 7.637 | 7.406 | 7.452 | 326,529 | +0.07(+1.01%) |
Mar 18, 2019 | 7.276 | 7.433 | 7.229 | 7.378 | 289,053 | +0.16(+2.18%) |
Mar 15, 2019 | 7.211 | 7.257 | 7.090 | 7.220 | 1,061,340 | +0.01(+0.13%) |
Mar 14, 2019 | 7.341 | 7.368 | 7.165 | 7.211 | 202,072 | -0.16(-2.14%) |
Mar 13, 2019 | 7.470 | 7.498 | 7.331 | 7.368 | 349,204 | -0.10(-1.36%) |
Mar 12, 2019 | 7.415 | 7.517 | 7.368 | 7.470 | 191,605 | +0.06(+0.88%) |
Mar 11, 2019 | 7.257 | 7.452 | 7.192 | 7.406 | 258,614 | +0.19(+2.70%) |
Mar 08, 2019 | 7.053 | 7.368 | 7.053 | 7.211 | 253,008 | +0.12(+1.70%) |
Mar 07, 2019 | 7.146 | 7.146 | 6.951 | 7.090 | 368,747 | -0.06(-0.78%) |
Mar 06, 2019 | 7.480 | 7.489 | 7.114 | 7.146 | 717,544 | -0.30(-3.99%) |
Mar 05, 2019 | 7.498 | 7.550 | 7.359 | 7.443 | 295,851 | -0.11(-1.47%) |
Mar 04, 2019 | 7.498 | 7.609 | 7.406 | 7.554 | 246,922 | +0.06(+0.87%) |
Mar 01, 2019 | 7.591 | 7.684 | 7.368 | 7.489 | 336,733 | -0.07(-0.98%) |
Feb 28, 2019 | 7.582 | 7.646 | 7.433 | 7.563 | 332,843 | -0.06(-0.73%) |
Feb 27, 2019 | 7.767 | 7.795 | 7.572 | 7.619 | 309,141 | -0.15(-1.91%) |
Feb 26, 2019 | 7.887 | 7.948 | 7.716 | 7.767 | 266,023 | -0.16(-1.99%) |
Feb 25, 2019 | 7.878 | 7.934 | 7.841 | 7.925 | 219,666 | +0.02(+0.23%) |
Feb 22, 2019 | 7.832 | 7.962 | 7.832 | 7.906 | 235,745 | +0.10(+1.31%) |
Feb 21, 2019 | 7.925 | 7.925 | 7.637 | 7.804 | 301,270 | -0.15(-1.86%) |
Feb 20, 2019 | 7.887 | 8.073 | 7.887 | 7.952 | 226,329 | +0.06(+0.82%) |
Feb 19, 2019 | 7.730 | 7.952 | 7.693 | 7.887 | 307,982 | +0.10(+1.31%) |
Feb 15, 2019 | 7.915 | 7.989 | 7.646 | 7.786 | 316,233 | -0.11(-1.41%) |
Feb 14, 2019 | 7.730 | 7.989 | 7.721 | 7.897 | 466,999 | +0.10(+1.31%) |
Feb 13, 2019 | 7.823 | 7.971 | 7.702 | 7.795 | 421,323 | -0.03(-0.36%) |
Feb 12, 2019 | 7.415 | 7.860 | 7.415 | 7.823 | 436,109 | +0.43(+5.76%) |
Feb 11, 2019 | 7.387 | 7.470 | 7.350 | 7.396 | 226,314 | +0.02(+0.25%) |
Feb 08, 2019 | 7.322 | 7.396 | 7.257 | 7.378 | 258,618 | -0.04(-0.50%) |
Feb 07, 2019 | 7.461 | 7.461 | 7.248 | 7.415 | 259,445 | -0.06(-0.87%) |
Feb 06, 2019 | 7.415 | 7.665 | 7.415 | 7.480 | 259,366 | +0.04(+0.50%) |
Feb 05, 2019 | 7.341 | 7.554 | 7.285 | 7.443 | 424,560 | +0.10(+1.39%) |
Feb 04, 2019 | 7.100 | 7.359 | 7.072 | 7.341 | 590,986 | +0.24(+3.39%) |
Feb 01, 2019 | 7.229 | 7.554 | 7.090 | 7.100 | 539,571 | -0.13(-1.79%) |
Jan 31, 2019 | 6.859 | 7.665 | 6.859 | 7.229 | 1,133,682 | -1.33(-15.58%) |
Jan 30, 2019 | 8.536 | 8.638 | 8.379 | 8.564 | 308,552 | +0.05(+0.54%) |
Jan 29, 2019 | 8.583 | 8.666 | 8.490 | 8.518 | 270,355 | -0.06(-0.76%) |
Jan 28, 2019 | 8.425 | 8.629 | 8.305 | 8.583 | 271,634 | +0.14(+1.65%) |
Jan 25, 2019 | 8.379 | 8.564 | 8.342 | 8.444 | 209,311 | +0.17(+2.02%) |
Jan 24, 2019 | 8.221 | 8.351 | 8.147 | 8.277 | 722,204 | +0.04(+0.45%) |
Jan 23, 2019 | 8.555 | 8.592 | 8.193 | 8.240 | 235,382 | -0.30(-3.47%) |
Jan 22, 2019 | 8.870 | 8.870 | 8.351 | 8.536 | 297,724 | -0.42(-4.66%) |
Jan 18, 2019 | 8.842 | 8.953 | 8.745 | 8.953 | 309,328 | +0.13(+1.47%) |
Jan 17, 2019 | 8.620 | 8.851 | 8.606 | 8.824 | 334,466 | +0.17(+1.93%) |
Jan 16, 2019 | 8.657 | 8.842 | 8.610 | 8.657 | 303,806 | +0.00(+0.00%) |
Jan 15, 2019 | 8.666 | 8.777 | 8.518 | 8.657 | 256,617 | -0.01(-0.11%) |
Jan 14, 2019 | 8.824 | 8.824 | 8.583 | 8.666 | 218,168 | -0.04(-0.43%) |
Jan 11, 2019 | 8.685 | 8.768 | 8.555 | 8.703 | 474,296 | +0.03(+0.32%) |
Jan 10, 2019 | 8.332 | 8.685 | 8.221 | 8.675 | 390,956 | +0.31(+3.65%) |
Jan 09, 2019 | 7.906 | 8.388 | 7.887 | 8.369 | 486,440 | +0.54(+6.86%) |
Jan 08, 2019 | 7.925 | 7.980 | 7.739 | 7.832 | 364,143 | +0.03(+0.36%) |
Jan 07, 2019 | 7.693 | 7.934 | 7.582 | 7.804 | 271,642 | +0.14(+1.81%) |
Jan 04, 2019 | 7.424 | 7.693 | 7.396 | 7.665 | 607,327 | +0.33(+4.55%) |
Jan 03, 2019 | 7.387 | 7.470 | 7.248 | 7.331 | 237,019 | -0.17(-2.22%) |
Jan 02, 2019 | 7.276 | 7.609 | 7.053 | 7.498 | 413,282 | +0.15(+2.02%) |
Dec 31, 2018 | 7.276 | 7.392 | 7.063 | 7.350 | 377,084 | +0.11(+1.54%) |
Dec 28, 2018 | 7.090 | 7.341 | 7.090 | 7.239 | 575,499 | +0.23(+3.31%) |
Dec 27, 2018 | 6.970 | 7.090 | 6.803 | 7.007 | 3,600,054 | -0.13(-1.82%) |
Dec 26, 2018 | 6.849 | 7.146 | 6.785 | 7.137 | 287,528 | +0.29(+4.19%) |
Dec 24, 2018 | 6.914 | 7.026 | 6.738 | 6.849 | 296,489 | -0.17(-2.38%) |
Dec 21, 2018 | 7.341 | 7.359 | 6.933 | 7.016 | 689,002 | -0.35(-4.78%) |
Dec 20, 2018 | 7.776 | 7.869 | 7.322 | 7.368 | 438,704 | -0.43(-5.47%) |
Dec 19, 2018 | 7.962 | 8.036 | 7.776 | 7.795 | 401,941 | -0.08(-1.06%) |
Dec 18, 2018 | 7.767 | 8.110 | 7.748 | 7.878 | 374,697 | +0.11(+1.43%) |
Dec 17, 2018 | 8.045 | 8.045 | 7.721 | 7.767 | 455,622 | -0.31(-3.79%) |
Dec 14, 2018 | 8.156 | 8.314 | 7.999 | 8.073 | 773,482 | -0.21(-2.57%) |
Dec 13, 2018 | 8.564 | 8.620 | 8.249 | 8.286 | 275,433 | -0.26(-3.04%) |
Dec 12, 2018 | 8.573 | 8.777 | 8.499 | 8.546 | 223,757 | +0.07(+0.88%) |
Dec 11, 2018 | 8.592 | 8.694 | 8.379 | 8.471 | 361,175 | -0.05(-0.54%) |
Dec 10, 2018 | 8.731 | 8.759 | 8.444 | 8.518 | 373,870 | -0.25(-2.85%) |
Dec 07, 2018 | 8.926 | 9.167 | 8.731 | 8.768 | 514,000 | -0.19(-2.17%) |
Dec 06, 2018 | 9.055 | 9.055 | 8.397 | 8.963 | 901,688 | +0.15(+1.68%) |
Dec 04, 2018 | 9.038 | 9.231 | 8.806 | 8.814 | 869,126 | -0.26(-2.91%) |
Dec 03, 2018 | 8.926 | 9.159 | 8.806 | 9.079 | 635,596 | +0.30(+3.37%) |
Nov 30, 2018 | 9.022 | 9.070 | 8.710 | 8.782 | 464,167 | -0.30(-3.26%) |
Nov 29, 2018 | 8.942 | 9.151 | 8.886 | 9.079 | 380,263 | +0.15(+1.70%) |
Nov 28, 2018 | 8.710 | 8.934 | 8.462 | 8.926 | 373,259 | +0.22(+2.48%) |
Nov 27, 2018 | 8.702 | 8.830 | 8.638 | 8.710 | 327,807 | +0.01(+0.09%) |
Nov 26, 2018 | 8.574 | 8.846 | 8.566 | 8.702 | 524,518 | +0.19(+2.26%) |
Nov 23, 2018 | 8.966 | 8.966 | 8.422 | 8.510 | 263,935 | -0.33(-3.71%) |
Nov 21, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.06(+0.64%) | |
Nov 20, 2018 | 8.974 | 9.135 | 8.782 | 8.782 | 437,470 | -0.30(-3.26%) |
Nov 19, 2018 | 9.431 | 9.447 | 9.070 | 9.079 | 451,949 | -0.37(-3.90%) |
Nov 16, 2018 | 9.607 | 9.663 | 9.319 | 9.447 | 446,804 | -0.22(-2.24%) |
Nov 15, 2018 | 9.631 | 9.887 | 9.535 | 9.663 | 368,102 | -0.06(-0.66%) |
Nov 14, 2018 | 9.743 | 9.923 | 9.551 | 9.727 | 457,696 | +0.10(+1.08%) |
Nov 13, 2018 | 9.631 | 9.959 | 9.615 | 9.623 | 654,779 | +0.01(+0.08%) |
Nov 12, 2018 | 9.783 | 9.807 | 9.471 | 9.615 | 512,959 | -0.25(-2.52%) |
Nov 09, 2018 | 10.19 | 10.29 | 9.759 | 9.863 | 381,476 | -0.42(-4.12%) |
Nov 08, 2018 | 10.63 | 10.74 | 10.24 | 10.29 | 430,902 | -0.47(-4.39%) |
Nov 07, 2018 | 10.60 | 10.87 | 10.46 | 10.76 | 527,193 | +0.20(+1.89%) |
Nov 06, 2018 | 10.90 | 11.07 | 10.52 | 10.56 | 488,132 | -0.31(-2.87%) |
Nov 05, 2018 | 11.00 | 11.15 | 10.86 | 10.87 | 659,730 | -0.06(-0.51%) |
Nov 02, 2018 | 11.08 | 11.36 | 10.69 | 10.93 | 708,492 | -0.01(-0.07%) |
Nov 01, 2018 | 11.06 | 11.30 | 10.18 | 10.94 | 1,551,395 | +1.91(+21.21%) |
Oct 31, 2018 | 8.998 | 9.054 | 8.886 | 9.022 | 299,471 | +0.09(+0.99%) |
Oct 30, 2018 | 8.846 | 8.942 | 8.774 | 8.934 | 503,064 | +0.04(+0.45%) |
Oct 29, 2018 | 9.119 | 9.215 | 8.790 | 8.894 | 786,388 | -0.14(-1.59%) |
Oct 26, 2018 | 9.231 | 9.231 | 8.758 | 9.038 | 555,601 | -0.35(-3.75%) |
Oct 25, 2018 | 9.062 | 9.503 | 9.062 | 9.391 | 656,180 | +0.33(+3.62%) |
Oct 24, 2018 | 9.399 | 9.455 | 9.062 | 9.062 | 562,875 | -0.31(-3.33%) |
Oct 23, 2018 | 9.343 | 9.463 | 9.211 | 9.375 | 545,727 | -0.08(-0.85%) |
Oct 22, 2018 | 9.327 | 9.719 | 9.255 | 9.455 | 548,441 | +0.07(+0.77%) |
Oct 19, 2018 | 9.495 | 9.551 | 9.359 | 9.383 | 303,657 | -0.10(-1.10%) |
Oct 18, 2018 | 9.495 | 9.567 | 9.367 | 9.487 | 297,058 | -0.02(-0.25%) |
Oct 17, 2018 | 9.543 | 9.575 | 9.343 | 9.511 | 252,941 | -0.02(-0.25%) |
Oct 16, 2018 | 9.471 | 9.543 | 9.333 | 9.535 | 200,137 | +0.14(+1.53%) |
Oct 15, 2018 | 9.335 | 9.551 | 9.335 | 9.391 | 386,402 | -0.10(-1.01%) |
Oct 12, 2018 | 9.727 | 9.791 | 9.415 | 9.487 | 346,376 | -0.06(-0.67%) |
Oct 11, 2018 | 9.679 | 9.871 | 9.551 | 9.551 | 501,401 | -0.14(-1.40%) |
Oct 10, 2018 | 10.06 | 10.14 | 9.687 | 9.687 | 539,626 | -0.44(-4.35%) |
Oct 09, 2018 | 10.16 | 10.22 | 9.975 | 10.13 | 497,149 | +0.00(+0.00%) |
Oct 08, 2018 | 10.16 | 10.31 | 9.983 | 10.13 | 405,184 | -0.18(-1.71%) |
Oct 05, 2018 | 10.42 | 10.56 | 10.10 | 10.30 | 537,489 | -0.18(-1.68%) |
Oct 04, 2018 | 10.94 | 10.95 | 10.30 | 10.48 | 664,835 | -0.55(-5.01%) |
Oct 03, 2018 | 10.45 | 11.77 | 10.45 | 11.03 | 1,163,013 | +0.88(+8.67%) |
Oct 02, 2018 | 10.18 | 10.38 | 9.887 | 10.15 | 694,909 | -0.17(-1.63%) |