Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.085 | 6.085 | 5.972 | 6.064 | 2,292 | -0.02(-0.35%) |
Sep 27, 2019 | 6.218 | 6.218 | 5.854 | 6.085 | 3,138 | +0.28(+4.89%) |
Sep 26, 2019 | 5.998 | 5.998 | 5.746 | 5.802 | 8,112 | -0.07(-1.14%) |
Sep 25, 2019 | 5.858 | 6.388 | 5.606 | 5.869 | 11,093 | +0.18(+3.14%) |
Sep 24, 2019 | 5.532 | 6.223 | 5.488 | 5.690 | 30,637 | +0.24(+4.49%) |
Sep 23, 2019 | 5.599 | 5.634 | 5.425 | 5.446 | 14,735 | -0.14(-2.50%) |
Sep 20, 2019 | 5.711 | 5.959 | 5.467 | 5.585 | 7,304 | +0.07(+1.26%) |
Sep 19, 2019 | 5.425 | 6.433 | 5.425 | 5.516 | 82,343 | +0.10(+1.81%) |
Sep 18, 2019 | 5.858 | 5.858 | 5.418 | 5.418 | 8,502 | -0.26(-4.50%) |
Sep 17, 2019 | 5.816 | 5.816 | 5.509 | 5.673 | 7,412 | -0.14(-2.43%) |
Sep 16, 2019 | 5.426 | 6.598 | 5.376 | 5.814 | 58,580 | +0.37(+6.76%) |
Sep 13, 2019 | 5.299 | 5.644 | 5.299 | 5.446 | 4,726 | -0.19(-3.39%) |
Sep 12, 2019 | 5.844 | 5.844 | 5.380 | 5.637 | 17,578 | -0.18(-3.10%) |
Sep 11, 2019 | 5.234 | 5.817 | 5.234 | 5.817 | 25,705 | +0.36(+6.54%) |
Sep 10, 2019 | 5.474 | 5.474 | 5.274 | 5.460 | 10,931 | +0.06(+1.03%) |
Sep 09, 2019 | 4.929 | 5.404 | 4.929 | 5.404 | 3,218 | +0.47(+9.63%) |
Sep 06, 2019 | 4.971 | 5.090 | 4.922 | 4.929 | 8,307 | +0.00(+0.06%) |
Sep 05, 2019 | 5.269 | 5.339 | 4.926 | 4.926 | 9,043 | -0.47(-8.69%) |
Sep 04, 2019 | 5.257 | 5.482 | 5.257 | 5.395 | 6,329 | +0.03(+0.62%) |
Sep 03, 2019 | 5.578 | 5.578 | 5.341 | 5.362 | 6,080 | -0.08(-1.54%) |
Aug 30, 2019 | 5.369 | 5.475 | 5.355 | 5.446 | 12,747 | +0.17(+3.31%) |
Aug 29, 2019 | 5.474 | 5.556 | 5.271 | 5.271 | 4,543 | -0.24(-4.35%) |
Aug 28, 2019 | 5.810 | 5.810 | 5.344 | 5.511 | 25,449 | -0.22(-3.87%) |
Aug 27, 2019 | 5.663 | 5.777 | 5.534 | 5.732 | 13,669 | +0.17(+2.98%) |
Aug 26, 2019 | 5.838 | 5.963 | 5.349 | 5.566 | 18,285 | -0.16(-2.79%) |
Aug 23, 2019 | 5.196 | 5.755 | 5.196 | 5.726 | 19,690 | +0.50(+9.59%) |
Aug 22, 2019 | 4.905 | 5.239 | 4.905 | 5.225 | 30,045 | +0.44(+9.16%) |
Aug 21, 2019 | 4.808 | 5.330 | 4.718 | 4.787 | 47,756 | -0.13(-2.62%) |
Aug 20, 2019 | 4.864 | 5.044 | 4.829 | 4.916 | 9,586 | +0.13(+2.69%) |
Aug 19, 2019 | 4.697 | 5.086 | 4.697 | 4.787 | 16,663 | +0.14(+2.99%) |
Aug 16, 2019 | 4.829 | 4.898 | 4.530 | 4.648 | 27,738 | -0.05(-1.04%) |
Aug 15, 2019 | 4.829 | 5.167 | 4.460 | 4.697 | 15,595 | -0.21(-4.26%) |
Aug 14, 2019 | 5.197 | 5.196 | 4.783 | 4.905 | 12,261 | -0.27(-5.24%) |
Aug 13, 2019 | 5.392 | 5.434 | 5.135 | 5.177 | 13,893 | -0.17(-3.25%) |
Aug 12, 2019 | 5.218 | 5.476 | 5.218 | 5.351 | 13,472 | +0.10(+1.85%) |
Aug 09, 2019 | 5.427 | 5.511 | 5.218 | 5.253 | 8,479 | -0.11(-2.08%) |
Aug 08, 2019 | 5.420 | 5.685 | 5.364 | 5.364 | 13,221 | +0.01(+0.13%) |
Aug 07, 2019 | 5.086 | 5.476 | 5.086 | 5.358 | 24,283 | +0.28(+5.48%) |
Aug 06, 2019 | 4.954 | 5.211 | 4.954 | 5.079 | 18,934 | +0.24(+4.89%) |
Aug 05, 2019 | 5.093 | 5.093 | 4.585 | 4.843 | 22,803 | -0.23(-4.53%) |
Aug 02, 2019 | 5.914 | 5.914 | 4.697 | 5.072 | 59,788 | -0.60(-10.55%) |
Aug 01, 2019 | 7.097 | 7.159 | 5.470 | 5.671 | 32,372 | -1.30(-18.61%) |
Jul 31, 2019 | 8.322 | 8.322 | 6.967 | 6.967 | 35,621 | -1.17(-14.41%) |
Jul 30, 2019 | 8.120 | 8.141 | 8.081 | 8.141 | 2,101 | +0.04(+0.50%) |
Jul 29, 2019 | 7.968 | 8.301 | 7.834 | 8.100 | 12,060 | +0.33(+4.26%) |
Jul 26, 2019 | 7.618 | 7.769 | 7.618 | 7.769 | 1,584 | +0.13(+1.76%) |
Jul 25, 2019 | 7.580 | 7.698 | 7.573 | 7.635 | 1,753 | +0.06(+0.73%) |
Jul 24, 2019 | 7.566 | 7.607 | 7.566 | 7.580 | 8,560 | +0.01(+0.12%) |
Jul 23, 2019 | 7.725 | 7.766 | 7.566 | 7.570 | 27,496 | -0.22(-2.79%) |
Jul 22, 2019 | 7.885 | 7.966 | 7.788 | 7.788 | 7,046 | +0.00(+0.00%) |
Jul 19, 2019 | 7.864 | 7.913 | 7.788 | 7.788 | 18,009 | -0.12(-1.58%) |
Jul 18, 2019 | 8.072 | 8.267 | 7.913 | 7.913 | 15,558 | -0.13(-1.57%) |
Jul 17, 2019 | 8.065 | 8.065 | 8.017 | 8.039 | 2,619 | +0.20(+2.49%) |
Jul 16, 2019 | 7.987 | 8.162 | 7.843 | 7.843 | 6,238 | -0.10(-1.31%) |
Jul 15, 2019 | 7.954 | 8.447 | 7.857 | 7.947 | 41,404 | +0.10(+1.33%) |
Jul 12, 2019 | 7.830 | 7.972 | 7.830 | 7.843 | 4,466 | +0.06(+0.80%) |
Jul 11, 2019 | 7.934 | 8.065 | 7.781 | 7.781 | 21,430 | -0.07(-0.90%) |
Jul 10, 2019 | 7.906 | 7.940 | 7.822 | 7.852 | 9,351 | +0.06(+0.73%) |
Jul 09, 2019 | 7.788 | 7.861 | 7.738 | 7.795 | 4,601 | -0.01(-0.17%) |
Jul 08, 2019 | 7.747 | 7.822 | 7.746 | 7.808 | 1,669 | +0.09(+1.16%) |
Jul 05, 2019 | 7.843 | 7.918 | 7.690 | 7.718 | 11,813 | -0.13(-1.64%) |
Jul 03, 2019 | 7.892 | 7.987 | 7.788 | 7.847 | 6,627 | -0.14(-1.70%) |
Jul 02, 2019 | 8.045 | 8.164 | 7.952 | 7.982 | 4,484 | +0.03(+0.35%) |
Jul 01, 2019 | 8.114 | 8.156 | 7.954 | 7.954 | 4,794 | -0.02(-0.26%) |
Jun 28, 2019 | 7.878 | 8.017 | 7.878 | 7.975 | 12,102 | +0.19(+2.39%) |
Jun 27, 2019 | 7.871 | 7.871 | 7.729 | 7.789 | 6,441 | -0.08(-1.05%) |
Jun 26, 2019 | 7.916 | 7.992 | 7.872 | 7.872 | 2,956 | -0.12(-1.47%) |
Jun 25, 2019 | 8.068 | 8.114 | 7.788 | 7.989 | 26,482 | -0.15(-1.79%) |
Jun 24, 2019 | 8.129 | 8.260 | 8.129 | 8.135 | 1,811 | -0.19(-2.32%) |
Jun 21, 2019 | 8.384 | 8.384 | 8.130 | 8.328 | 2,614 | -0.08(-0.99%) |
Jun 20, 2019 | 8.345 | 8.411 | 8.345 | 8.411 | 2,161 | +0.05(+0.57%) |
Jun 19, 2019 | 8.412 | 8.480 | 8.271 | 8.364 | 3,025 | +0.06(+0.69%) |
Jun 18, 2019 | 8.533 | 8.536 | 8.306 | 8.306 | 3,976 | -0.32(-3.77%) |
Jun 17, 2019 | 8.570 | 8.687 | 8.570 | 8.631 | 1,618 | +0.14(+1.61%) |
Jun 14, 2019 | 8.407 | 8.521 | 8.336 | 8.494 | 2,760 | +0.15(+1.83%) |
Jun 13, 2019 | 8.508 | 8.722 | 8.274 | 8.342 | 4,115 | -0.28(-3.20%) |
Jun 12, 2019 | 8.618 | 8.618 | 8.618 | 8.618 | 982 | +0.21(+2.51%) |
Jun 11, 2019 | 8.377 | 8.407 | 8.360 | 8.407 | 836 | +0.17(+2.08%) |
Jun 10, 2019 | 8.467 | 8.467 | 8.233 | 8.236 | 1,792 | -0.11(-1.36%) |
Jun 07, 2019 | 8.687 | 8.687 | 8.350 | 8.350 | 3,050 | -0.32(-3.65%) |
Jun 06, 2019 | 8.701 | 8.784 | 8.550 | 8.667 | 3,958 | -0.13(-1.49%) |
Jun 05, 2019 | 8.157 | 8.797 | 8.157 | 8.797 | 18,476 | +0.59(+7.19%) |
Jun 04, 2019 | 7.730 | 8.207 | 7.730 | 8.207 | 6,367 | +0.41(+5.32%) |
Jun 03, 2019 | 7.889 | 7.958 | 7.765 | 7.792 | 9,032 | +0.01(+0.09%) |
May 31, 2019 | 7.779 | 7.843 | 7.772 | 7.785 | 3,050 | -0.06(-0.79%) |
May 30, 2019 | 8.054 | 8.054 | 7.847 | 7.847 | 2,475 | -0.13(-1.69%) |
May 29, 2019 | 8.289 | 8.289 | 7.921 | 7.982 | 6,893 | -0.37(-4.41%) |
May 28, 2019 | 8.754 | 8.754 | 8.350 | 8.350 | 5,706 | -0.45(-5.12%) |
May 24, 2019 | 8.801 | 8.801 | 8.801 | 448 | +0.00(+0.00%) | |
May 23, 2019 | 8.801 | 8.852 | 8.801 | 8.801 | 1,684 | -0.02(-0.23%) |
May 22, 2019 | 8.903 | 8.903 | 8.821 | 8.821 | 3,844 | +0.03(+0.33%) |
May 21, 2019 | 8.636 | 8.880 | 8.617 | 8.792 | 3,579 | -0.11(-1.19%) |
May 20, 2019 | 8.898 | 8.898 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.881 | 8.898 | 8.774 | 8.898 | 3,664 | +0.17(+1.90%) |
May 16, 2019 | 8.828 | 8.828 | 8.705 | 8.731 | 2,144 | -0.16(-1.75%) |
May 15, 2019 | 8.637 | 8.887 | 8.637 | 8.887 | 3,180 | +0.09(+0.98%) |
May 14, 2019 | 8.121 | 8.801 | 8.121 | 8.801 | 1,188 | +0.35(+4.10%) |
May 13, 2019 | 8.623 | 8.623 | 8.398 | 8.454 | 8,360 | -0.19(-2.19%) |
May 10, 2019 | 8.773 | 8.773 | 8.617 | 8.644 | 5,130 | -0.18(-2.04%) |
May 09, 2019 | 9.080 | 9.353 | 8.781 | 8.824 | 7,648 | -0.39(-4.19%) |
May 08, 2019 | 9.142 | 9.312 | 9.124 | 9.210 | 5,649 | +0.43(+4.90%) |
May 07, 2019 | 9.763 | 9.763 | 8.570 | 8.780 | 24,384 | -0.84(-8.72%) |
May 06, 2019 | 9.688 | 9.797 | 9.619 | 9.619 | 5,122 | +0.00(+0.05%) |
May 03, 2019 | 10.08 | 10.08 | 9.615 | 9.615 | 7,768 | -0.31(-3.16%) |
May 02, 2019 | 9.995 | 10.07 | 9.884 | 9.928 | 5,460 | -0.09(-0.93%) |
May 01, 2019 | 10.11 | 10.11 | 9.892 | 10.02 | 11,550 | +0.05(+0.54%) |
Apr 30, 2019 | 10.23 | 10.23 | 9.899 | 9.967 | 11,559 | -0.16(-1.62%) |
Apr 29, 2019 | 10.10 | 10.23 | 10.10 | 10.13 | 4,536 | +0.09(+0.85%) |
Apr 26, 2019 | 10.01 | 10.08 | 9.955 | 10.05 | 17,443 | +0.09(+0.89%) |
Apr 25, 2019 | 10.06 | 10.06 | 9.802 | 9.957 | 16,278 | -0.12(-1.21%) |
Apr 24, 2019 | 9.741 | 10.11 | 9.741 | 10.08 | 19,689 | +0.73(+7.82%) |
Apr 23, 2019 | 9.376 | 9.387 | 9.315 | 9.349 | 4,476 | -0.12(-1.29%) |
Apr 22, 2019 | 9.471 | 9.653 | 9.444 | 9.471 | 14,249 | +0.21(+2.26%) |
Apr 18, 2019 | 8.835 | 9.315 | 8.835 | 9.261 | 20,252 | +0.37(+4.16%) |
Apr 17, 2019 | 8.843 | 8.963 | 8.843 | 8.891 | 4,467 | +0.00(+0.01%) |
Apr 16, 2019 | 8.781 | 8.979 | 8.781 | 8.890 | 8,884 | +0.12(+1.41%) |
Apr 15, 2019 | 8.774 | 8.774 | 8.734 | 8.767 | 3,201 | +0.03(+0.39%) |
Apr 12, 2019 | 8.666 | 8.733 | 8.623 | 8.733 | 4,139 | +0.02(+0.23%) |
Apr 11, 2019 | 8.754 | 8.754 | 8.714 | 8.714 | 3,064 | +0.03(+0.31%) |
Apr 10, 2019 | 8.726 | 8.794 | 8.687 | 8.687 | 4,452 | +0.05(+0.54%) |
Apr 09, 2019 | 8.321 | 8.652 | 8.321 | 8.640 | 14,296 | +0.41(+4.94%) |
Apr 08, 2019 | 8.219 | 8.287 | 8.219 | 8.233 | 4,983 | +0.05(+0.58%) |
Apr 05, 2019 | 8.206 | 8.233 | 8.178 | 8.185 | 2,069 | +0.01(+0.08%) |
Apr 04, 2019 | 8.287 | 8.625 | 8.178 | 8.178 | 38,430 | -0.34(-3.97%) |
Apr 03, 2019 | 8.584 | 8.591 | 8.498 | 8.517 | 6,621 | +0.07(+0.80%) |
Apr 02, 2019 | 8.557 | 8.557 | 8.449 | 8.449 | 2,853 | -0.12(-1.42%) |
Apr 01, 2019 | 8.625 | 8.645 | 8.548 | 8.571 | 9,435 | +0.12(+1.36%) |
Mar 29, 2019 | 8.449 | 8.469 | 8.449 | 8.456 | 6,208 | -0.04(-0.48%) |
Mar 28, 2019 | 8.781 | 8.781 | 8.480 | 8.496 | 4,128 | +0.05(+0.62%) |
Mar 27, 2019 | 8.664 | 8.664 | 8.424 | 8.444 | 9,325 | -0.09(-1.02%) |
Mar 26, 2019 | 8.104 | 8.531 | 8.104 | 8.531 | 2,567 | +0.02(+0.22%) |
Mar 25, 2019 | 8.564 | 8.564 | 8.464 | 8.512 | 10,932 | -0.06(-0.69%) |
Mar 22, 2019 | 8.551 | 8.571 | 8.511 | 8.571 | 6,001 | -0.01(-0.07%) |
Mar 21, 2019 | 8.297 | 8.577 | 8.297 | 8.577 | 5,017 | +0.23(+2.79%) |
Mar 20, 2019 | 8.331 | 8.364 | 8.287 | 8.344 | 9,802 | +0.06(+0.72%) |
Mar 19, 2019 | 7.791 | 8.291 | 7.791 | 8.284 | 15,138 | +0.62(+8.09%) |
Mar 18, 2019 | 7.618 | 7.664 | 7.618 | 7.664 | 1,204 | +0.02(+0.24%) |
Mar 15, 2019 | 7.636 | 7.664 | 7.618 | 7.646 | 7,202 | +0.03(+0.37%) |
Mar 14, 2019 | 7.798 | 7.798 | 7.618 | 7.618 | 7,916 | -0.18(-2.34%) |
Mar 13, 2019 | 7.846 | 7.846 | 7.800 | 7.800 | 1,326 | -0.06(-0.81%) |
Mar 12, 2019 | 7.997 | 7.997 | 7.731 | 7.864 | 4,888 | +0.20(+2.61%) |
Mar 11, 2019 | 7.631 | 7.677 | 7.631 | 7.664 | 5,320 | +0.03(+0.41%) |
Mar 08, 2019 | 7.678 | 7.698 | 7.633 | 7.633 | 4,051 | -0.03(-0.41%) |
Mar 07, 2019 | 7.731 | 7.731 | 7.664 | 7.664 | 474 | +0.00(+0.00%) |
Mar 06, 2019 | 7.698 | 7.730 | 7.664 | 7.664 | 5,386 | -0.06(-0.78%) |
Mar 05, 2019 | 7.762 | 7.762 | 7.724 | 7.724 | 1,704 | -0.04(-0.50%) |
Mar 04, 2019 | 7.704 | 7.763 | 7.704 | 7.763 | 2,004 | -0.01(-0.19%) |
Mar 01, 2019 | 7.778 | 7.778 | 7.778 | 7.778 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.825 | 7.825 | 7.778 | 7.778 | 534 | -0.07(-0.85%) |
Feb 27, 2019 | 7.667 | 7.884 | 7.637 | 7.844 | 3,108 | -0.11(-1.40%) |
Feb 26, 2019 | 7.976 | 7.976 | 7.946 | 7.956 | 3,155 | -0.01(-0.08%) |
Feb 25, 2019 | 7.943 | 7.998 | 7.845 | 7.963 | 5,628 | -0.01(-0.08%) |
Feb 22, 2019 | 7.830 | 7.969 | 7.830 | 7.969 | 7,112 | +0.07(+0.92%) |
Feb 21, 2019 | 7.855 | 7.906 | 7.803 | 7.896 | 3,196 | +0.17(+2.21%) |
Feb 20, 2019 | 7.659 | 7.726 | 7.659 | 7.726 | 1,263 | +0.06(+0.79%) |
Feb 19, 2019 | 7.672 | 7.725 | 7.665 | 7.665 | 2,525 | +0.02(+0.26%) |
Feb 15, 2019 | 7.718 | 7.718 | 7.626 | 7.645 | 5,599 | -0.06(-0.72%) |
Feb 14, 2019 | 7.921 | 7.975 | 7.701 | 7.701 | 4,023 | -0.28(-3.52%) |
Feb 13, 2019 | 8.071 | 8.071 | 7.979 | 7.982 | 1,448 | -0.14(-1.72%) |
Feb 12, 2019 | 8.121 | 8.121 | 8.121 | 8.121 | 499 | +0.01(+0.16%) |
Feb 11, 2019 | 7.873 | 8.108 | 7.566 | 8.108 | 10,609 | -0.05(-0.65%) |
Feb 08, 2019 | 8.181 | 8.194 | 8.128 | 8.161 | 3,480 | -0.03(-0.40%) |
Feb 07, 2019 | 8.280 | 8.280 | 8.194 | 8.194 | 3,996 | -0.16(-1.90%) |
Feb 06, 2019 | 8.544 | 8.544 | 8.095 | 8.352 | 22,830 | -0.16(-1.86%) |
Feb 05, 2019 | 8.511 | 8.511 | 8.511 | 8.511 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.656 | 8.656 | 8.511 | 8.511 | 4,462 | -0.05(-0.62%) |
Feb 01, 2019 | 8.726 | 8.749 | 8.564 | 8.564 | 7,263 | -0.11(-1.30%) |
Jan 31, 2019 | 8.756 | 8.756 | 8.676 | 8.676 | 1,817 | -0.04(-0.48%) |
Jan 30, 2019 | 8.736 | 8.756 | 8.718 | 8.718 | 3,046 | +0.02(+0.25%) |
Jan 29, 2019 | 8.710 | 8.710 | 8.592 | 8.696 | 4,166 | +0.25(+2.95%) |
Jan 28, 2019 | 8.447 | 8.528 | 8.447 | 8.447 | 2,622 | -0.16(-1.90%) |
Jan 25, 2019 | 8.545 | 8.611 | 8.460 | 8.611 | 4,563 | +0.10(+1.14%) |
Jan 24, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 1,361 | -0.09(-1.02%) |
Jan 23, 2019 | 8.585 | 8.602 | 8.539 | 8.602 | 2,952 | +0.03(+0.35%) |
Jan 22, 2019 | 8.480 | 8.618 | 8.408 | 8.572 | 5,012 | +0.06(+0.69%) |
Jan 18, 2019 | 8.512 | 8.512 | 8.440 | 8.512 | 6,997 | -0.05(-0.54%) |
Jan 17, 2019 | 8.486 | 8.558 | 8.486 | 8.558 | 687 | +0.03(+0.39%) |
Jan 16, 2019 | 8.677 | 8.680 | 8.526 | 8.526 | 2,723 | +0.07(+0.78%) |
Jan 15, 2019 | 8.512 | 8.611 | 8.453 | 8.460 | 6,244 | +0.14(+1.74%) |
Jan 14, 2019 | 8.190 | 8.396 | 8.190 | 8.315 | 12,833 | +0.18(+2.26%) |
Jan 11, 2019 | 8.098 | 8.131 | 8.095 | 8.131 | 2,129 | -0.56(-6.44%) |
Jan 10, 2019 | 8.085 | 8.691 | 8.085 | 8.691 | 1,566 | +0.62(+7.66%) |
Jan 09, 2019 | 8.013 | 8.072 | 8.013 | 8.072 | 5,403 | +0.07(+0.82%) |
Jan 08, 2019 | 8.296 | 8.296 | 7.901 | 8.006 | 4,674 | -0.35(-4.25%) |
Jan 07, 2019 | 8.407 | 8.407 | 8.361 | 8.361 | 824 | +0.11(+1.35%) |
Jan 04, 2019 | 7.868 | 8.289 | 7.868 | 8.249 | 3,955 | +0.41(+5.20%) |
Jan 03, 2019 | 7.783 | 7.842 | 7.783 | 7.842 | 1,080 | +0.03(+0.45%) |
Jan 02, 2019 | 7.125 | 8.151 | 6.231 | 7.807 | 41,461 | +0.68(+9.47%) |
Dec 31, 2018 | 7.323 | 7.362 | 6.981 | 7.132 | 80,476 | -0.20(-2.78%) |
Dec 28, 2018 | 7.369 | 7.402 | 7.336 | 7.336 | 8,823 | -0.04(-0.50%) |
Dec 27, 2018 | 7.365 | 7.494 | 7.340 | 7.373 | 8,696 | +0.02(+0.34%) |
Dec 26, 2018 | 7.259 | 7.362 | 7.257 | 7.348 | 6,411 | +0.12(+1.60%) |
Dec 24, 2018 | 7.238 | 7.271 | 7.232 | 7.232 | 12,739 | -0.04(-0.54%) |
Dec 21, 2018 | 7.278 | 7.278 | 7.199 | 7.271 | 4,451 | -0.05(-0.62%) |
Dec 20, 2018 | 8.164 | 8.164 | 7.310 | 7.317 | 21,368 | -0.94(-11.37%) |
Dec 19, 2018 | 8.470 | 8.470 | 8.255 | 8.255 | 9,104 | -0.21(-2.54%) |
Dec 18, 2018 | 8.470 | 8.496 | 8.420 | 8.470 | 9,594 | -0.06(-0.70%) |
Dec 17, 2018 | 8.496 | 8.613 | 8.496 | 8.530 | 64,379 | +0.03(+0.32%) |
Dec 14, 2018 | 8.502 | 8.548 | 8.496 | 8.502 | 3,069 | -0.04(-0.50%) |
Dec 13, 2018 | 8.568 | 8.671 | 8.504 | 8.545 | 2,687 | +0.05(+0.58%) |
Dec 12, 2018 | 8.496 | 8.516 | 8.496 | 8.496 | 1,731 | -0.05(-0.54%) |
Dec 11, 2018 | 8.542 | 8.542 | 8.542 | 8.542 | 305 | +0.05(+0.54%) |
Dec 10, 2018 | 8.607 | 8.613 | 8.496 | 8.496 | 6,945 | -0.06(-0.69%) |
Dec 07, 2018 | 8.555 | 8.613 | 8.555 | 8.555 | 6,139 | +0.00(+0.00%) |
Dec 06, 2018 | 8.600 | 8.600 | 8.555 | 8.555 | 6,484 | -0.05(-0.53%) |
Dec 04, 2018 | 8.607 | 8.607 | 8.561 | 8.600 | 2,148 | -0.01(-0.08%) |
Dec 03, 2018 | 8.613 | 8.683 | 8.607 | 8.607 | 5,643 | +0.02(+0.27%) |
Nov 30, 2018 | 8.584 | 8.584 | 8.584 | 8.584 | 306 | -0.00(-0.00%) |
Nov 29, 2018 | 8.600 | 8.600 | 8.584 | 8.584 | 5,841 | +0.01(+0.10%) |
Nov 28, 2018 | 8.555 | 8.587 | 8.555 | 8.576 | 1,857 | +0.02(+0.24%) |
Nov 27, 2018 | 8.555 | 8.613 | 8.555 | 8.555 | 9,037 | -0.01(-0.10%) |
Nov 26, 2018 | 8.596 | 8.604 | 8.563 | 8.563 | 2,259 | -0.08(-0.95%) |
Nov 23, 2018 | 8.646 | 8.646 | 8.646 | 8.646 | 463 | +0.00(+0.00%) |
Nov 21, 2018 | 8.646 | 8.646 | 8.646 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.555 | 8.616 | 8.555 | 8.558 | 10,937 | -0.01(-0.11%) |
Nov 19, 2018 | 8.600 | 8.620 | 8.568 | 8.568 | 4,568 | -0.05(-0.60%) |
Nov 16, 2018 | 8.555 | 8.620 | 8.555 | 8.620 | 1,391 | +0.00(+0.05%) |
Nov 15, 2018 | 8.665 | 8.665 | 8.575 | 8.616 | 4,824 | -0.05(-0.57%) |
Nov 14, 2018 | 8.594 | 8.665 | 8.581 | 8.665 | 5,485 | +0.07(+0.83%) |
Nov 13, 2018 | 8.562 | 8.622 | 8.562 | 8.594 | 3,849 | -0.03(-0.35%) |
Nov 12, 2018 | 8.606 | 8.626 | 8.542 | 8.624 | 33,814 | +0.06(+0.73%) |
Nov 09, 2018 | 8.591 | 8.591 | 8.562 | 8.562 | 618 | +0.00(+0.00%) |
Nov 08, 2018 | 8.659 | 8.659 | 8.562 | 8.562 | 5,316 | -0.10(-1.19%) |
Nov 07, 2018 | 8.659 | 8.665 | 8.653 | 8.665 | 3,057 | +0.10(+1.21%) |
Nov 06, 2018 | 8.660 | 8.660 | 8.562 | 8.562 | 6,372 | -0.07(-0.82%) |
Nov 05, 2018 | 8.620 | 8.678 | 8.620 | 8.633 | 3,289 | +0.07(+0.83%) |
Nov 02, 2018 | 8.665 | 8.730 | 8.562 | 8.562 | 10,051 | -0.12(-1.34%) |
Nov 01, 2018 | 8.555 | 8.678 | 8.555 | 8.678 | 7,245 | +0.12(+1.44%) |
Oct 31, 2018 | 8.626 | 8.665 | 8.520 | 8.555 | 18,598 | -0.09(-1.05%) |
Oct 30, 2018 | 8.639 | 8.700 | 8.626 | 8.646 | 11,924 | +0.02(+0.19%) |
Oct 29, 2018 | 8.694 | 8.694 | 8.630 | 8.630 | 5,088 | -0.01(-0.07%) |
Oct 26, 2018 | 8.630 | 8.662 | 8.630 | 8.636 | 7,481 | +0.01(+0.07%) |
Oct 25, 2018 | 8.668 | 8.687 | 8.630 | 8.630 | 5,704 | +0.00(+0.00%) |
Oct 24, 2018 | 8.726 | 8.726 | 8.630 | 8.630 | 16,115 | -0.10(-1.11%) |
Oct 23, 2018 | 8.784 | 8.816 | 8.630 | 8.726 | 18,679 | -0.24(-2.68%) |
Oct 22, 2018 | 8.906 | 8.995 | 8.906 | 8.967 | 4,234 | +0.07(+0.83%) |
Oct 19, 2018 | 8.713 | 8.957 | 8.713 | 8.893 | 5,922 | +0.22(+2.51%) |
Oct 18, 2018 | 9.034 | 9.034 | 8.617 | 8.675 | 17,644 | -0.36(-3.98%) |
Oct 17, 2018 | 9.065 | 9.111 | 9.034 | 9.034 | 5,453 | -0.01(-0.14%) |
Oct 16, 2018 | 9.047 | 9.079 | 9.047 | 9.047 | 1,354 | +0.03(+0.33%) |
Oct 15, 2018 | 9.017 | 9.017 | 9.017 | 9.017 | 1,382 | -0.05(-0.54%) |
Oct 12, 2018 | 9.092 | 9.092 | 9.034 | 9.066 | 2,649 | +0.07(+0.79%) |
Oct 11, 2018 | 9.162 | 9.162 | 8.995 | 8.995 | 6,179 | -0.18(-1.97%) |
Oct 10, 2018 | 9.175 | 9.175 | 9.169 | 9.175 | 835 | +0.00(+0.00%) |
Oct 09, 2018 | 9.172 | 9.175 | 9.172 | 9.175 | 1,027 | -0.08(-0.84%) |
Oct 08, 2018 | 9.175 | 9.270 | 9.175 | 9.252 | 5,743 | +0.01(+0.07%) |
Oct 05, 2018 | 9.252 | 9.278 | 9.169 | 9.246 | 4,987 | +0.06(+0.63%) |
Oct 04, 2018 | 9.249 | 9.249 | 9.188 | 9.188 | 422 | +0.03(+0.28%) |
Oct 03, 2018 | 9.162 | 9.239 | 9.162 | 9.162 | 3,615 | -0.02(-0.22%) |
Oct 02, 2018 | 9.162 | 9.183 | 9.162 | 9.183 | 1,888 | -0.01(-0.09%) |