Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.680 | 1.920 | 1.650 | 1.780 | 490,100 | +0.10(+5.95%) |
Jul 30, 2019 | 1.560 | 1.820 | 1.510 | 1.680 | 651,323 | +0.12(+7.69%) |
Jul 29, 2019 | 1.700 | 1.750 | 1.530 | 1.560 | 595,510 | -0.11(-6.59%) |
Jul 26, 2019 | 1.730 | 1.820 | 1.670 | 1.670 | 337,200 | -0.08(-4.57%) |
Jul 25, 2019 | 1.910 | 1.940 | 1.740 | 1.750 | 595,856 | -0.15(-7.89%) |
Jul 24, 2019 | 1.950 | 2.000 | 1.880 | 1.900 | 255,673 | -0.06(-3.06%) |
Jul 23, 2019 | 1.860 | 2.000 | 1.860 | 1.960 | 279,235 | +0.09(+4.81%) |
Jul 22, 2019 | 1.810 | 2.290 | 1.790 | 1.870 | 1,630,131 | -0.01(-0.53%) |
Jul 19, 2019 | 1.820 | 1.910 | 1.750 | 1.880 | 435,800 | +0.08(+4.44%) |
Jul 18, 2019 | 1.900 | 1.910 | 1.780 | 1.800 | 353,525 | -0.10(-5.26%) |
Jul 17, 2019 | 1.950 | 1.999 | 1.870 | 1.900 | 399,007 | -0.10(-5.00%) |
Jul 16, 2019 | 2.020 | 2.120 | 1.960 | 2.000 | 334,038 | -0.02(-0.99%) |
Jul 15, 2019 | 2.180 | 2.238 | 2.000 | 2.020 | 266,116 | -0.18(-8.18%) |
Jul 12, 2019 | 2.190 | 2.280 | 2.160 | 2.200 | 187,500 | +0.00(+0.00%) |
Jul 11, 2019 | 2.170 | 2.315 | 2.120 | 2.200 | 457,397 | +0.02(+0.92%) |
Jul 10, 2019 | 1.990 | 2.300 | 1.990 | 2.180 | 613,838 | +0.21(+10.66%) |
Jul 09, 2019 | 2.000 | 2.000 | 1.830 | 1.970 | 508,418 | -0.04(-1.99%) |
Jul 08, 2019 | 1.900 | 2.030 | 1.900 | 2.010 | 238,312 | +0.10(+5.24%) |
Jul 05, 2019 | 1.830 | 1.940 | 1.755 | 1.910 | 326,500 | +0.08(+4.37%) |
Jul 03, 2019 | 1.820 | 1.930 | 1.680 | 1.830 | 270,400 | +0.02(+1.10%) |
Jul 02, 2019 | 1.930 | 1.960 | 1.800 | 1.810 | 464,018 | -0.14(-7.18%) |
Jul 01, 2019 | 1.970 | 2.070 | 1.870 | 1.950 | 469,769 | +0.05(+2.63%) |
Jun 28, 2019 | 1.900 | 1.985 | 1.825 | 1.900 | 2,655,000 | +0.02(+1.06%) |
Jun 27, 2019 | 1.990 | 2.060 | 1.880 | 1.880 | 567,058 | -0.11(-5.53%) |
Jun 26, 2019 | 2.040 | 2.110 | 1.920 | 1.990 | 756,567 | -0.04(-1.97%) |
Jun 25, 2019 | 2.290 | 2.290 | 1.990 | 2.030 | 640,647 | -0.40(-16.46%) |
Jun 24, 2019 | 2.670 | 2.720 | 2.420 | 2.430 | 583,192 | -0.21(-7.95%) |
Jun 21, 2019 | 2.440 | 2.700 | 2.380 | 2.640 | 1,138,700 | +0.22(+9.09%) |
Jun 20, 2019 | 2.320 | 2.480 | 2.320 | 2.420 | 354,380 | +0.12(+5.22%) |
Jun 19, 2019 | 2.190 | 2.395 | 2.180 | 2.300 | 496,433 | +0.11(+5.02%) |
Jun 18, 2019 | 2.090 | 2.260 | 2.090 | 2.190 | 376,142 | +0.09(+4.29%) |
Jun 17, 2019 | 1.910 | 2.130 | 1.910 | 2.100 | 379,887 | +0.17(+8.81%) |
Jun 14, 2019 | 2.110 | 2.130 | 1.890 | 1.930 | 309,500 | -0.17(-8.10%) |
Jun 13, 2019 | 1.990 | 2.120 | 1.970 | 2.100 | 586,731 | +0.16(+8.25%) |
Jun 12, 2019 | 2.210 | 2.270 | 1.860 | 1.940 | 481,885 | -0.30(-13.39%) |
Jun 11, 2019 | 2.300 | 2.380 | 2.210 | 2.240 | 200,518 | -0.03(-1.32%) |
Jun 10, 2019 | 2.310 | 2.440 | 2.220 | 2.270 | 285,074 | -0.05(-2.16%) |
Jun 07, 2019 | 2.420 | 2.420 | 2.250 | 2.320 | 265,100 | -0.07(-2.93%) |
Jun 06, 2019 | 2.440 | 2.510 | 2.280 | 2.390 | 350,458 | -0.07(-2.85%) |
Jun 05, 2019 | 2.460 | 2.520 | 2.330 | 2.460 | 685,456 | -0.13(-5.02%) |
Jun 04, 2019 | 2.100 | 2.600 | 2.060 | 2.590 | 1,159,404 | +0.60(+30.15%) |
Jun 03, 2019 | 1.920 | 2.030 | 1.840 | 1.990 | 446,220 | +0.08(+4.19%) |
May 31, 2019 | 1.770 | 2.080 | 1.733 | 1.910 | 915,700 | +0.20(+11.70%) |
May 30, 2019 | 1.660 | 1.710 | 1.580 | 1.710 | 728,675 | +0.05(+3.01%) |
May 29, 2019 | 1.650 | 1.670 | 1.580 | 1.660 | 335,569 | +0.00(+0.00%) |
May 28, 2019 | 1.780 | 1.780 | 1.650 | 1.660 | 553,126 | -0.14(-7.78%) |
May 24, 2019 | 1.780 | 1.910 | 1.640 | 1.800 | 672,600 | +0.07(+4.05%) |
May 23, 2019 | 1.950 | 1.990 | 1.720 | 1.730 | 480,899 | -0.30(-14.78%) |
May 22, 2019 | 2.130 | 2.140 | 1.970 | 2.030 | 437,446 | -0.12(-5.58%) |
May 21, 2019 | 2.340 | 2.400 | 2.140 | 2.150 | 260,503 | -0.16(-6.93%) |
May 20, 2019 | 2.430 | 2.500 | 2.280 | 2.310 | 252,606 | -0.12(-4.94%) |
May 17, 2019 | 2.650 | 2.670 | 2.320 | 2.430 | 709,000 | -0.25(-9.33%) |
May 16, 2019 | 2.530 | 2.880 | 2.520 | 2.680 | 381,422 | +0.15(+5.93%) |
May 15, 2019 | 2.600 | 2.680 | 2.520 | 2.530 | 111,069 | -0.11(-4.17%) |
May 14, 2019 | 2.600 | 2.800 | 2.450 | 2.640 | 324,479 | +0.07(+2.72%) |
May 13, 2019 | 2.750 | 2.755 | 2.520 | 2.570 | 315,346 | -0.22(-7.89%) |
May 10, 2019 | 2.710 | 2.910 | 2.440 | 2.790 | 681,200 | +0.33(+13.41%) |
May 09, 2019 | 2.480 | 2.500 | 2.330 | 2.460 | 516,844 | -0.02(-0.81%) |
May 08, 2019 | 2.610 | 2.680 | 2.450 | 2.480 | 257,084 | -0.15(-5.70%) |
May 07, 2019 | 2.520 | 2.640 | 2.450 | 2.630 | 409,495 | +0.08(+3.14%) |
May 06, 2019 | 2.580 | 2.650 | 2.500 | 2.550 | 264,633 | -0.05(-1.92%) |
May 03, 2019 | 2.600 | 2.760 | 2.530 | 2.600 | 599,800 | +0.03(+1.17%) |
May 02, 2019 | 2.540 | 2.620 | 2.440 | 2.570 | 676,016 | +0.03(+1.18%) |
May 01, 2019 | 2.520 | 2.710 | 2.400 | 2.540 | 636,717 | +0.02(+0.79%) |
Apr 30, 2019 | 2.930 | 2.930 | 2.500 | 2.520 | 549,926 | -0.38(-13.10%) |
Apr 29, 2019 | 2.890 | 2.990 | 2.780 | 2.900 | 351,907 | +0.01(+0.35%) |
Apr 26, 2019 | 3.010 | 3.010 | 2.810 | 2.890 | 330,900 | -0.17(-5.56%) |
Apr 25, 2019 | 3.140 | 3.160 | 3.050 | 3.060 | 199,102 | -0.11(-3.47%) |
Apr 24, 2019 | 3.410 | 3.410 | 3.010 | 3.170 | 395,990 | -0.23(-6.76%) |
Apr 23, 2019 | 3.380 | 3.490 | 3.270 | 3.400 | 189,857 | +0.01(+0.29%) |
Apr 22, 2019 | 3.200 | 3.470 | 3.140 | 3.390 | 342,189 | +0.23(+7.28%) |
Apr 18, 2019 | 3.190 | 3.350 | 3.105 | 3.160 | 252,700 | -0.05(-1.56%) |
Apr 17, 2019 | 3.280 | 3.420 | 3.190 | 3.210 | 345,643 | -0.07(-2.13%) |
Apr 16, 2019 | 3.170 | 3.320 | 3.020 | 3.280 | 314,678 | +0.13(+4.13%) |
Apr 15, 2019 | 3.380 | 3.380 | 3.140 | 3.150 | 200,403 | -0.23(-6.80%) |
Apr 12, 2019 | 3.250 | 3.430 | 3.070 | 3.380 | 517,200 | +0.20(+6.29%) |
Apr 11, 2019 | 3.380 | 3.410 | 3.150 | 3.180 | 550,055 | -0.21(-6.19%) |
Apr 10, 2019 | 3.630 | 3.630 | 3.300 | 3.390 | 354,782 | -0.17(-4.78%) |
Apr 09, 2019 | 3.690 | 3.740 | 3.450 | 3.560 | 387,015 | -0.18(-4.81%) |
Apr 08, 2019 | 3.710 | 3.900 | 3.710 | 3.740 | 338,332 | +0.04(+1.08%) |
Apr 05, 2019 | 3.500 | 3.740 | 3.435 | 3.700 | 336,100 | +0.24(+6.94%) |
Apr 04, 2019 | 3.630 | 3.630 | 3.440 | 3.460 | 298,647 | -0.10(-2.81%) |
Apr 03, 2019 | 3.710 | 3.770 | 3.510 | 3.560 | 306,375 | -0.12(-3.26%) |
Apr 02, 2019 | 3.750 | 3.810 | 3.670 | 3.680 | 264,337 | -0.08(-2.13%) |
Apr 01, 2019 | 3.850 | 3.850 | 3.700 | 3.760 | 401,621 | -0.04(-1.05%) |
Mar 29, 2019 | 4.050 | 4.090 | 3.750 | 3.800 | 632,700 | -0.20(-5.00%) |
Mar 28, 2019 | 4.150 | 4.160 | 3.980 | 4.000 | 501,201 | -0.17(-4.08%) |
Mar 27, 2019 | 4.400 | 4.480 | 4.130 | 4.170 | 276,696 | -0.24(-5.44%) |
Mar 26, 2019 | 4.400 | 4.530 | 4.350 | 4.410 | 107,042 | +0.05(+1.15%) |
Mar 25, 2019 | 4.600 | 4.600 | 4.250 | 4.360 | 206,748 | -0.24(-5.22%) |
Mar 22, 2019 | 4.630 | 4.680 | 4.275 | 4.600 | 365,900 | -0.16(-3.36%) |
Mar 21, 2019 | 4.860 | 4.950 | 4.740 | 4.760 | 294,453 | -0.13(-2.66%) |
Mar 20, 2019 | 4.870 | 5.050 | 4.710 | 4.890 | 333,216 | -0.01(-0.20%) |
Mar 19, 2019 | 4.950 | 5.170 | 4.830 | 4.900 | 487,096 | +0.00(+0.00%) |
Mar 18, 2019 | 4.600 | 4.920 | 4.470 | 4.900 | 563,827 | +0.31(+6.75%) |
Mar 15, 2019 | 4.310 | 4.620 | 4.170 | 4.590 | 790,500 | +0.31(+7.24%) |
Mar 14, 2019 | 4.390 | 4.490 | 4.260 | 4.280 | 243,138 | -0.11(-2.51%) |
Mar 13, 2019 | 4.080 | 4.445 | 4.060 | 4.390 | 390,113 | +0.40(+10.03%) |
Mar 12, 2019 | 3.900 | 4.090 | 3.880 | 3.990 | 151,277 | +0.14(+3.64%) |
Mar 11, 2019 | 3.920 | 4.190 | 3.580 | 3.850 | 411,483 | -0.05(-1.28%) |
Mar 08, 2019 | 3.900 | 3.920 | 3.770 | 3.900 | 127,400 | -0.05(-1.27%) |
Mar 07, 2019 | 4.250 | 4.290 | 3.934 | 3.950 | 201,473 | -0.29(-6.84%) |
Mar 06, 2019 | 4.360 | 4.380 | 4.180 | 4.240 | 220,892 | -0.17(-3.85%) |
Mar 05, 2019 | 4.580 | 4.630 | 4.390 | 4.410 | 289,929 | -0.15(-3.29%) |
Mar 04, 2019 | 4.940 | 4.986 | 4.460 | 4.560 | 198,055 | -0.36(-7.32%) |
Mar 01, 2019 | 4.920 | 5.080 | 4.360 | 4.920 | 583,600 | +0.09(+1.86%) |
Feb 28, 2019 | 5.010 | 5.020 | 4.730 | 4.830 | 193,033 | -0.11(-2.23%) |
Feb 27, 2019 | 4.940 | 5.040 | 4.746 | 4.940 | 188,581 | +0.00(+0.00%) |
Feb 26, 2019 | 4.920 | 5.070 | 4.820 | 4.940 | 172,726 | +0.01(+0.20%) |
Feb 25, 2019 | 4.800 | 5.020 | 4.800 | 4.930 | 213,753 | +0.14(+2.92%) |
Feb 22, 2019 | 5.150 | 5.220 | 4.720 | 4.790 | 239,800 | -0.32(-6.26%) |
Feb 21, 2019 | 5.200 | 5.220 | 5.040 | 5.110 | 177,105 | -0.10(-1.92%) |
Feb 20, 2019 | 5.150 | 5.340 | 5.090 | 5.210 | 222,923 | +0.09(+1.76%) |
Feb 19, 2019 | 5.060 | 5.300 | 5.050 | 5.120 | 233,526 | +0.05(+0.99%) |
Feb 15, 2019 | 5.090 | 5.230 | 5.010 | 5.070 | 139,400 | +0.04(+0.80%) |
Feb 14, 2019 | 4.860 | 5.110 | 4.860 | 5.030 | 132,096 | +0.10(+2.03%) |
Feb 13, 2019 | 4.840 | 5.025 | 4.840 | 4.930 | 156,040 | +0.11(+2.28%) |
Feb 12, 2019 | 4.830 | 5.000 | 4.740 | 4.820 | 134,680 | +0.14(+2.99%) |
Feb 11, 2019 | 4.510 | 4.750 | 4.370 | 4.680 | 187,484 | +0.17(+3.77%) |
Feb 08, 2019 | 4.840 | 4.870 | 4.440 | 4.510 | 267,100 | -0.35(-7.20%) |
Feb 07, 2019 | 5.000 | 5.070 | 4.610 | 4.860 | 245,458 | -0.21(-4.14%) |
Feb 06, 2019 | 5.280 | 5.280 | 5.010 | 5.070 | 220,115 | -0.25(-4.70%) |
Feb 05, 2019 | 5.100 | 5.340 | 5.060 | 5.320 | 213,264 | +0.22(+4.31%) |
Feb 04, 2019 | 4.740 | 5.150 | 4.720 | 5.100 | 147,390 | +0.32(+6.69%) |
Feb 01, 2019 | 4.770 | 4.940 | 4.710 | 4.780 | 174,200 | +0.03(+0.63%) |
Jan 31, 2019 | 4.830 | 4.915 | 4.620 | 4.750 | 251,318 | -0.08(-1.66%) |
Jan 30, 2019 | 4.830 | 4.900 | 4.555 | 4.830 | 183,889 | +0.10(+2.11%) |
Jan 29, 2019 | 4.830 | 4.900 | 4.670 | 4.730 | 136,066 | -0.09(-1.87%) |
Jan 28, 2019 | 5.030 | 5.055 | 4.680 | 4.820 | 184,526 | -0.33(-6.41%) |
Jan 25, 2019 | 5.180 | 5.340 | 5.120 | 5.150 | 210,500 | +0.04(+0.78%) |
Jan 24, 2019 | 5.130 | 5.280 | 5.020 | 5.110 | 258,661 | -0.04(-0.78%) |
Jan 23, 2019 | 5.330 | 5.380 | 4.960 | 5.150 | 236,365 | -0.15(-2.83%) |
Jan 22, 2019 | 5.510 | 5.560 | 5.240 | 5.300 | 240,031 | -0.22(-3.99%) |
Jan 18, 2019 | 5.240 | 5.650 | 5.190 | 5.520 | 246,200 | +0.28(+5.34%) |
Jan 17, 2019 | 5.250 | 5.420 | 5.000 | 5.240 | 360,707 | -0.11(-2.06%) |
Jan 16, 2019 | 5.160 | 5.480 | 5.150 | 5.350 | 247,385 | -0.14(-2.55%) |
Jan 15, 2019 | 5.580 | 5.710 | 5.370 | 5.490 | 161,930 | -0.08(-1.44%) |
Jan 14, 2019 | 5.880 | 6.100 | 5.520 | 5.570 | 205,743 | -0.44(-7.32%) |
Jan 11, 2019 | 6.050 | 6.120 | 5.830 | 6.010 | 352,100 | -0.17(-2.75%) |
Jan 10, 2019 | 6.020 | 6.290 | 5.830 | 6.180 | 193,675 | +0.08(+1.31%) |
Jan 09, 2019 | 6.060 | 6.260 | 5.640 | 6.100 | 400,093 | +0.18(+3.04%) |
Jan 08, 2019 | 5.910 | 6.170 | 5.560 | 5.920 | 585,476 | +0.12(+2.07%) |
Jan 07, 2019 | 4.920 | 5.920 | 4.830 | 5.800 | 664,374 | +0.90(+18.37%) |
Jan 04, 2019 | 4.870 | 4.950 | 4.705 | 4.900 | 542,200 | +0.14(+2.94%) |
Jan 03, 2019 | 4.700 | 5.020 | 4.420 | 4.760 | 726,674 | +0.06(+1.28%) |
Jan 02, 2019 | 3.730 | 4.730 | 3.730 | 4.700 | 864,383 | +0.86(+22.40%) |
Dec 31, 2018 | 3.840 | 3.900 | 3.630 | 3.840 | 323,100 | +0.05(+1.32%) |
Dec 28, 2018 | 3.980 | 4.150 | 3.790 | 3.790 | 497,300 | -0.17(-4.29%) |
Dec 27, 2018 | 4.070 | 4.150 | 3.830 | 3.960 | 453,822 | -0.15(-3.65%) |
Dec 26, 2018 | 4.010 | 4.160 | 3.710 | 4.110 | 337,279 | +0.15(+3.79%) |
Dec 24, 2018 | 4.060 | 4.170 | 3.940 | 3.960 | 217,000 | -0.20(-4.81%) |
Dec 21, 2018 | 4.080 | 4.290 | 4.030 | 4.160 | 997,700 | +0.01(+0.24%) |
Dec 20, 2018 | 4.190 | 4.360 | 4.070 | 4.150 | 1,259,509 | -0.15(-3.49%) |
Dec 19, 2018 | 4.800 | 4.805 | 4.260 | 4.300 | 948,331 | -0.41(-8.70%) |
Dec 18, 2018 | 4.910 | 4.930 | 4.700 | 4.710 | 336,209 | -0.15(-3.09%) |
Dec 17, 2018 | 4.900 | 5.050 | 4.730 | 4.860 | 377,988 | -0.04(-0.82%) |
Dec 14, 2018 | 5.000 | 5.100 | 4.880 | 4.900 | 279,700 | -0.16(-3.16%) |
Dec 13, 2018 | 5.200 | 5.260 | 5.060 | 5.060 | 438,378 | -0.16(-3.07%) |
Dec 12, 2018 | 5.320 | 5.500 | 5.210 | 5.220 | 331,312 | -0.02(-0.38%) |
Dec 11, 2018 | 5.360 | 5.390 | 5.150 | 5.240 | 388,984 | +0.00(+0.00%) |
Dec 10, 2018 | 5.490 | 5.600 | 5.220 | 5.240 | 318,791 | -0.29(-5.24%) |
Dec 07, 2018 | 5.760 | 5.910 | 5.460 | 5.530 | 420,200 | -0.08(-1.43%) |
Dec 06, 2018 | 5.740 | 5.850 | 5.530 | 5.610 | 387,926 | -0.37(-6.19%) |
Dec 04, 2018 | 6.520 | 6.840 | 5.975 | 5.980 | 335,200 | -0.62(-9.39%) |
Dec 03, 2018 | 6.520 | 6.647 | 6.340 | 6.600 | 309,547 | +0.32(+5.10%) |
Nov 30, 2018 | 6.520 | 6.630 | 6.110 | 6.280 | 256,100 | -0.23(-3.53%) |
Nov 29, 2018 | 6.030 | 6.610 | 5.950 | 6.510 | 366,328 | +0.46(+7.60%) |
Nov 28, 2018 | 6.110 | 6.170 | 5.800 | 6.050 | 382,584 | -0.05(-0.82%) |
Nov 27, 2018 | 6.170 | 6.350 | 6.020 | 6.100 | 221,604 | -0.07(-1.13%) |
Nov 26, 2018 | 6.430 | 6.600 | 6.160 | 6.170 | 580,727 | -0.10(-1.59%) |
Nov 23, 2018 | 6.640 | 6.760 | 6.250 | 6.270 | 278,000 | -0.69(-9.91%) |
Nov 21, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.11(+1.61%) | |
Nov 20, 2018 | 7.180 | 7.180 | 6.750 | 6.850 | 408,125 | -0.25(-3.52%) |
Nov 19, 2018 | 7.030 | 7.360 | 6.980 | 7.100 | 278,151 | -0.01(-0.14%) |
Nov 16, 2018 | 7.290 | 7.430 | 6.950 | 7.110 | 319,600 | -0.14(-1.93%) |
Nov 15, 2018 | 7.080 | 7.310 | 6.991 | 7.250 | 181,458 | +0.14(+1.97%) |
Nov 14, 2018 | 7.230 | 7.400 | 6.910 | 7.110 | 260,770 | +0.15(+2.16%) |
Nov 13, 2018 | 7.110 | 7.270 | 6.920 | 6.960 | 243,860 | -0.15(-2.11%) |
Nov 12, 2018 | 7.610 | 7.666 | 7.100 | 7.110 | 361,480 | -0.43(-5.70%) |
Nov 09, 2018 | 7.690 | 8.000 | 7.380 | 7.540 | 238,600 | -0.39(-4.92%) |
Nov 08, 2018 | 8.010 | 8.370 | 7.890 | 7.930 | 286,465 | -0.23(-2.82%) |
Nov 07, 2018 | 8.320 | 8.390 | 7.940 | 8.160 | 336,847 | +0.15(+1.87%) |
Nov 06, 2018 | 8.450 | 8.630 | 7.926 | 8.010 | 388,858 | -0.45(-5.32%) |
Nov 05, 2018 | 8.560 | 8.915 | 8.290 | 8.460 | 343,572 | +0.01(+0.12%) |
Nov 02, 2018 | 7.350 | 8.520 | 7.200 | 8.450 | 623,300 | +0.64(+8.19%) |
Nov 01, 2018 | 8.020 | 8.330 | 7.690 | 7.810 | 474,111 | +0.04(+0.51%) |
Oct 31, 2018 | 7.860 | 8.240 | 7.680 | 7.770 | 352,137 | +0.04(+0.52%) |
Oct 30, 2018 | 7.320 | 7.870 | 7.210 | 7.730 | 355,900 | +0.31(+4.18%) |
Oct 29, 2018 | 8.080 | 8.170 | 7.340 | 7.420 | 503,900 | -0.61(-7.60%) |
Oct 26, 2018 | 7.960 | 8.320 | 7.840 | 8.030 | 236,300 | -0.16(-1.95%) |
Oct 25, 2018 | 8.040 | 8.370 | 7.730 | 8.190 | 391,017 | +0.26(+3.28%) |
Oct 24, 2018 | 8.500 | 8.500 | 7.891 | 7.930 | 264,576 | -0.44(-5.26%) |
Oct 23, 2018 | 8.360 | 8.530 | 8.180 | 8.370 | 264,807 | -0.31(-3.57%) |
Oct 22, 2018 | 8.960 | 9.110 | 8.610 | 8.680 | 294,501 | -0.32(-3.56%) |
Oct 19, 2018 | 9.100 | 9.430 | 8.840 | 9.000 | 307,300 | -0.02(-0.22%) |
Oct 18, 2018 | 9.660 | 9.760 | 9.000 | 9.020 | 301,093 | -0.83(-8.43%) |
Oct 17, 2018 | 10.20 | 10.36 | 9.780 | 9.850 | 252,314 | -0.47(-4.55%) |
Oct 16, 2018 | 10.32 | 10.43 | 9.880 | 10.32 | 399,114 | +0.16(+1.57%) |
Oct 15, 2018 | 10.20 | 10.54 | 9.890 | 10.16 | 429,594 | -0.02(-0.20%) |
Oct 12, 2018 | 10.94 | 10.94 | 10.10 | 10.18 | 367,700 | -0.49(-4.59%) |
Oct 11, 2018 | 10.62 | 10.86 | 10.07 | 10.67 | 268,115 | -0.05(-0.47%) |
Oct 10, 2018 | 11.82 | 11.89 | 10.67 | 10.72 | 302,464 | -1.19(-9.99%) |
Oct 09, 2018 | 11.95 | 12.12 | 11.67 | 11.91 | 440,516 | -0.05(-0.42%) |
Oct 08, 2018 | 10.74 | 11.99 | 10.70 | 11.96 | 616,815 | +1.14(+10.54%) |
Oct 05, 2018 | 10.67 | 10.86 | 10.50 | 10.82 | 229,500 | +0.15(+1.41%) |
Oct 04, 2018 | 10.65 | 10.90 | 10.52 | 10.67 | 289,765 | -0.07(-0.65%) |
Oct 03, 2018 | 10.16 | 10.82 | 10.02 | 10.74 | 536,677 | +0.62(+6.13%) |
Oct 02, 2018 | 10.08 | 10.27 | 9.920 | 10.12 | 565,255 | +0.06(+0.60%) |
Oct 01, 2018 | 10.08 | 10.24 | 9.830 | 10.06 | 446,627 | +0.07(+0.70%) |
Sep 28, 2018 | 9.920 | 10.15 | 9.890 | 9.990 | 388,700 | +0.02(+0.20%) |
Sep 27, 2018 | 10.10 | 10.10 | 9.820 | 9.970 | 306,935 | -0.12(-1.19%) |
Sep 26, 2018 | 10.34 | 10.46 | 10.07 | 10.09 | 369,107 | -0.36(-3.44%) |
Sep 25, 2018 | 9.800 | 10.86 | 9.715 | 10.45 | 830,181 | +1.02(+10.82%) |
Sep 24, 2018 | 9.450 | 9.800 | 9.310 | 9.430 | 458,310 | +0.18(+1.95%) |
Sep 21, 2018 | 9.230 | 9.360 | 9.100 | 9.250 | 413,000 | +0.10(+1.09%) |
Sep 20, 2018 | 9.350 | 9.350 | 9.080 | 9.150 | 169,370 | -0.09(-0.97%) |
Sep 19, 2018 | 9.110 | 9.720 | 9.110 | 9.240 | 331,360 | +0.11(+1.20%) |
Sep 18, 2018 | 8.940 | 9.160 | 8.840 | 9.130 | 190,358 | +0.31(+3.51%) |
Sep 17, 2018 | 9.040 | 9.100 | 8.730 | 8.820 | 227,095 | -0.22(-2.43%) |
Sep 14, 2018 | 8.770 | 9.080 | 8.670 | 9.040 | 254,600 | +0.27(+3.08%) |
Sep 13, 2018 | 8.810 | 8.985 | 8.550 | 8.770 | 283,117 | -0.03(-0.34%) |
Sep 12, 2018 | 8.400 | 8.960 | 8.400 | 8.800 | 317,873 | +0.50(+6.02%) |
Sep 11, 2018 | 7.900 | 8.320 | 7.800 | 8.300 | 188,691 | +0.41(+5.20%) |
Sep 10, 2018 | 7.900 | 8.140 | 7.785 | 7.890 | 262,842 | +0.04(+0.51%) |
Sep 07, 2018 | 8.040 | 8.040 | 7.750 | 7.850 | 303,700 | -0.19(-2.36%) |
Sep 06, 2018 | 8.740 | 8.740 | 7.870 | 8.040 | 626,283 | -0.71(-8.11%) |
Sep 05, 2018 | 8.750 | 8.970 | 8.590 | 8.750 | 169,006 | -0.05(-0.57%) |
Sep 04, 2018 | 8.910 | 8.962 | 8.620 | 8.800 | 228,416 | -0.06(-0.68%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.29(-3.17%) | |
Aug 30, 2018 | 9.520 | 9.520 | 9.130 | 9.150 | 283,279 | -0.40(-4.19%) |
Aug 29, 2018 | 9.320 | 9.730 | 9.160 | 9.550 | 209,414 | +0.25(+2.69%) |
Aug 28, 2018 | 9.190 | 9.450 | 9.190 | 9.300 | 170,309 | +0.11(+1.20%) |
Aug 27, 2018 | 9.120 | 9.390 | 9.120 | 9.190 | 364,545 | +0.08(+0.88%) |
Aug 24, 2018 | 9.120 | 9.360 | 9.090 | 9.110 | 188,600 | +0.06(+0.66%) |
Aug 23, 2018 | 9.230 | 9.270 | 9.020 | 9.050 | 157,597 | -0.23(-2.48%) |
Aug 22, 2018 | 9.390 | 9.510 | 9.220 | 9.280 | 232,741 | +0.02(+0.22%) |
Aug 21, 2018 | 9.230 | 9.550 | 9.160 | 9.260 | 251,821 | +0.15(+1.65%) |
Aug 20, 2018 | 8.850 | 9.240 | 8.820 | 9.110 | 172,863 | +0.28(+3.17%) |
Aug 17, 2018 | 8.680 | 8.920 | 8.400 | 8.830 | 292,400 | +0.16(+1.85%) |
Aug 16, 2018 | 8.600 | 8.900 | 8.460 | 8.670 | 286,492 | +0.14(+1.64%) |
Aug 15, 2018 | 8.580 | 8.850 | 8.150 | 8.530 | 341,929 | -0.09(-1.04%) |
Aug 14, 2018 | 8.870 | 9.180 | 8.555 | 8.620 | 462,007 | -0.11(-1.26%) |
Aug 13, 2018 | 9.330 | 9.400 | 8.715 | 8.730 | 380,001 | -0.70(-7.42%) |
Aug 10, 2018 | 8.880 | 9.510 | 8.630 | 9.430 | 517,700 | +0.53(+5.96%) |
Aug 09, 2018 | 8.940 | 9.130 | 8.810 | 8.900 | 363,735 | -0.15(-1.66%) |
Aug 08, 2018 | 8.820 | 9.150 | 8.640 | 9.050 | 554,759 | +0.21(+2.38%) |
Aug 07, 2018 | 8.620 | 9.140 | 8.470 | 8.840 | 859,311 | +0.55(+6.63%) |
Aug 06, 2018 | 8.040 | 8.410 | 7.820 | 8.290 | 909,407 | +0.54(+6.97%) |
Aug 03, 2018 | 7.570 | 8.110 | 7.470 | 7.750 | 822,200 | +0.19(+2.51%) |
Aug 02, 2018 | 8.050 | 8.180 | 7.430 | 7.560 | 1,933,849 | -0.71(-8.59%) |