Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.140 | 8.245 | 8.050 | 8.170 | 114,607 | -0.02(-0.24%) |
Oct 30, 2019 | 8.550 | 8.550 | 8.160 | 8.190 | 54,669 | -0.28(-3.31%) |
Oct 29, 2019 | 8.510 | 8.599 | 8.355 | 8.470 | 71,561 | -0.04(-0.47%) |
Oct 28, 2019 | 8.150 | 8.740 | 8.150 | 8.510 | 96,597 | +0.36(+4.42%) |
Oct 25, 2019 | 7.910 | 8.220 | 7.740 | 8.150 | 61,100 | +0.25(+3.16%) |
Oct 24, 2019 | 7.930 | 8.000 | 7.620 | 7.900 | 63,647 | -0.01(-0.13%) |
Oct 23, 2019 | 7.910 | 8.000 | 7.720 | 7.910 | 54,724 | -0.01(-0.13%) |
Oct 22, 2019 | 8.210 | 8.270 | 7.710 | 7.920 | 134,871 | -0.28(-3.41%) |
Oct 21, 2019 | 8.050 | 8.280 | 7.809 | 8.200 | 106,327 | +0.22(+2.76%) |
Oct 18, 2019 | 7.410 | 8.000 | 7.280 | 7.980 | 134,700 | +0.51(+6.83%) |
Oct 17, 2019 | 7.780 | 7.890 | 7.300 | 7.470 | 107,387 | -0.29(-3.74%) |
Oct 16, 2019 | 7.500 | 7.960 | 6.480 | 7.760 | 116,941 | +0.24(+3.19%) |
Oct 15, 2019 | 6.990 | 7.530 | 6.980 | 7.520 | 108,411 | +0.53(+7.58%) |
Oct 14, 2019 | 6.480 | 6.990 | 6.480 | 6.990 | 98,763 | +0.46(+7.04%) |
Oct 11, 2019 | 6.330 | 6.710 | 6.330 | 6.530 | 81,300 | +0.27(+4.31%) |
Oct 10, 2019 | 6.260 | 6.310 | 6.090 | 6.260 | 72,811 | +0.03(+0.48%) |
Oct 09, 2019 | 6.260 | 6.320 | 6.150 | 6.230 | 91,995 | +0.03(+0.48%) |
Oct 08, 2019 | 6.320 | 6.320 | 6.110 | 6.200 | 83,607 | -0.16(-2.52%) |
Oct 07, 2019 | 6.590 | 6.590 | 6.310 | 6.360 | 70,188 | -0.19(-2.90%) |
Oct 04, 2019 | 6.580 | 6.670 | 6.480 | 6.550 | 55,400 | -0.01(-0.15%) |
Oct 03, 2019 | 6.640 | 6.770 | 6.440 | 6.560 | 105,037 | -0.06(-0.91%) |
Oct 02, 2019 | 6.420 | 6.690 | 6.410 | 6.620 | 145,423 | +0.01(+0.15%) |
Oct 01, 2019 | 6.810 | 7.030 | 6.570 | 6.610 | 138,886 | -0.24(-3.50%) |
Sep 30, 2019 | 6.960 | 7.070 | 6.840 | 6.850 | 96,171 | -0.09(-1.30%) |
Sep 27, 2019 | 7.140 | 7.260 | 6.920 | 6.940 | 53,300 | -0.16(-2.25%) |
Sep 26, 2019 | 7.120 | 7.190 | 7.027 | 7.100 | 80,646 | -0.03(-0.42%) |
Sep 25, 2019 | 7.300 | 7.340 | 7.060 | 7.130 | 90,699 | -0.21(-2.86%) |
Sep 24, 2019 | 7.570 | 7.570 | 7.320 | 7.340 | 97,787 | -0.24(-3.17%) |
Sep 23, 2019 | 7.510 | 7.720 | 7.470 | 7.580 | 109,708 | -0.01(-0.13%) |
Sep 20, 2019 | 7.680 | 7.790 | 7.500 | 7.590 | 188,400 | -0.11(-1.43%) |
Sep 19, 2019 | 7.980 | 8.230 | 7.660 | 7.700 | 89,104 | -0.22(-2.78%) |
Sep 18, 2019 | 8.120 | 8.120 | 7.731 | 7.920 | 130,393 | -0.18(-2.22%) |
Sep 17, 2019 | 8.480 | 8.630 | 8.070 | 8.100 | 137,331 | -0.38(-4.48%) |
Sep 16, 2019 | 8.040 | 8.720 | 8.040 | 8.480 | 196,892 | +0.45(+5.60%) |
Sep 13, 2019 | 7.100 | 8.060 | 7.100 | 8.030 | 273,400 | +0.97(+13.74%) |
Sep 12, 2019 | 7.120 | 7.160 | 6.970 | 7.060 | 360,450 | -0.03(-0.42%) |
Sep 11, 2019 | 7.160 | 7.200 | 6.990 | 7.090 | 206,210 | -0.04(-0.56%) |
Sep 10, 2019 | 6.990 | 7.220 | 6.970 | 7.130 | 156,064 | +0.13(+1.86%) |
Sep 09, 2019 | 7.110 | 7.170 | 6.910 | 7.000 | 93,486 | -0.08(-1.13%) |
Sep 06, 2019 | 7.120 | 7.220 | 7.000 | 7.080 | 126,100 | -0.01(-0.14%) |
Sep 05, 2019 | 7.050 | 7.150 | 6.990 | 7.090 | 111,458 | +0.11(+1.58%) |
Sep 04, 2019 | 7.100 | 7.100 | 6.940 | 6.980 | 88,178 | -0.06(-0.85%) |
Sep 03, 2019 | 7.400 | 7.430 | 6.910 | 7.040 | 98,126 | -0.42(-5.63%) |
Aug 30, 2019 | 7.500 | 7.540 | 7.350 | 7.460 | 142,700 | +0.01(+0.13%) |
Aug 29, 2019 | 7.280 | 7.490 | 7.140 | 7.450 | 159,707 | +0.26(+3.62%) |
Aug 28, 2019 | 7.040 | 7.370 | 7.010 | 7.190 | 116,860 | +0.13(+1.84%) |
Aug 27, 2019 | 7.100 | 7.290 | 7.033 | 7.060 | 190,027 | +0.01(+0.14%) |
Aug 26, 2019 | 7.220 | 7.250 | 6.950 | 7.050 | 148,438 | -0.12(-1.67%) |
Aug 23, 2019 | 7.500 | 7.500 | 7.080 | 7.170 | 243,000 | -0.36(-4.78%) |
Aug 22, 2019 | 7.810 | 7.840 | 7.530 | 7.530 | 59,302 | -0.27(-3.46%) |
Aug 21, 2019 | 7.450 | 7.940 | 7.320 | 7.800 | 186,600 | +0.42(+5.69%) |
Aug 20, 2019 | 7.390 | 7.540 | 7.340 | 7.380 | 61,989 | -0.03(-0.40%) |
Aug 19, 2019 | 7.340 | 7.440 | 7.230 | 7.410 | 50,424 | +0.13(+1.79%) |
Aug 16, 2019 | 7.040 | 7.330 | 7.021 | 7.280 | 97,400 | +0.31(+4.45%) |
Aug 15, 2019 | 7.070 | 7.070 | 6.890 | 6.970 | 73,778 | -0.07(-0.99%) |
Aug 14, 2019 | 7.280 | 7.296 | 7.030 | 7.040 | 90,982 | -0.30(-4.09%) |
Aug 13, 2019 | 7.120 | 7.360 | 7.010 | 7.340 | 93,116 | +0.24(+3.38%) |
Aug 12, 2019 | 7.150 | 7.240 | 6.990 | 7.100 | 67,090 | -0.08(-1.11%) |
Aug 09, 2019 | 7.400 | 7.440 | 7.100 | 7.180 | 80,400 | -0.24(-3.23%) |
Aug 08, 2019 | 7.390 | 7.500 | 7.300 | 7.420 | 80,867 | +0.08(+1.09%) |
Aug 07, 2019 | 7.400 | 7.500 | 7.240 | 7.340 | 155,841 | -0.13(-1.74%) |
Aug 06, 2019 | 7.280 | 7.500 | 7.180 | 7.470 | 162,423 | +0.18(+2.47%) |
Aug 05, 2019 | 7.530 | 7.550 | 7.250 | 7.290 | 337,837 | -0.38(-4.95%) |
Aug 02, 2019 | 7.730 | 7.730 | 7.030 | 7.670 | 255,400 | +0.71(+10.20%) |
Aug 01, 2019 | 6.800 | 7.040 | 6.750 | 6.960 | 379,167 | +0.14(+2.05%) |
Jul 31, 2019 | 6.990 | 7.240 | 6.780 | 6.820 | 284,717 | -0.17(-2.43%) |
Jul 30, 2019 | 6.860 | 7.020 | 6.620 | 6.990 | 253,634 | +0.12(+1.75%) |
Jul 29, 2019 | 7.210 | 7.290 | 6.670 | 6.870 | 437,086 | +0.15(+2.23%) |
Jul 26, 2019 | 6.580 | 6.793 | 6.530 | 6.720 | 213,000 | +0.16(+2.44%) |
Jul 25, 2019 | 6.450 | 7.050 | 6.450 | 6.560 | 476,084 | +0.12(+1.86%) |
Jul 24, 2019 | 6.140 | 6.495 | 5.970 | 6.440 | 712,888 | +0.32(+5.23%) |
Jul 23, 2019 | 6.330 | 6.350 | 5.960 | 6.120 | 219,224 | -0.21(-3.32%) |
Jul 22, 2019 | 6.780 | 6.810 | 6.310 | 6.330 | 438,686 | -0.45(-6.64%) |
Jul 19, 2019 | 6.720 | 6.820 | 6.720 | 6.780 | 158,500 | +0.06(+0.89%) |
Jul 18, 2019 | 6.860 | 6.880 | 6.690 | 6.720 | 279,910 | -0.17(-2.47%) |
Jul 17, 2019 | 6.960 | 6.980 | 6.620 | 6.890 | 208,738 | -0.01(-0.14%) |
Jul 16, 2019 | 6.990 | 7.750 | 6.700 | 6.900 | 674,072 | -0.92(-11.76%) |
Jul 15, 2019 | 7.880 | 7.900 | 7.650 | 7.820 | 116,811 | -0.05(-0.64%) |
Jul 12, 2019 | 7.940 | 8.070 | 7.830 | 7.870 | 124,300 | -0.06(-0.76%) |
Jul 11, 2019 | 8.190 | 8.190 | 7.820 | 7.930 | 143,203 | -0.25(-3.06%) |
Jul 10, 2019 | 8.110 | 8.201 | 7.980 | 8.180 | 108,426 | +0.11(+1.36%) |
Jul 09, 2019 | 8.170 | 8.230 | 7.940 | 8.070 | 85,028 | -0.10(-1.22%) |
Jul 08, 2019 | 8.240 | 8.250 | 8.000 | 8.170 | 105,162 | -0.07(-0.85%) |
Jul 05, 2019 | 8.450 | 8.451 | 8.090 | 8.240 | 127,000 | -0.20(-2.37%) |
Jul 03, 2019 | 8.330 | 8.440 | 8.090 | 8.440 | 65,100 | +0.15(+1.81%) |
Jul 02, 2019 | 8.400 | 8.430 | 8.060 | 8.290 | 72,917 | -0.11(-1.31%) |
Jul 01, 2019 | 8.430 | 8.450 | 8.250 | 8.400 | 186,651 | +0.07(+0.84%) |
Jun 28, 2019 | 8.390 | 8.450 | 8.130 | 8.330 | 581,000 | -0.03(-0.36%) |
Jun 27, 2019 | 8.280 | 8.360 | 7.940 | 8.360 | 148,600 | +0.10(+1.21%) |
Jun 26, 2019 | 8.560 | 8.926 | 8.260 | 8.260 | 125,703 | -0.29(-3.39%) |
Jun 25, 2019 | 8.200 | 8.640 | 8.180 | 8.550 | 162,810 | +0.45(+5.56%) |
Jun 24, 2019 | 8.260 | 8.290 | 8.070 | 8.100 | 57,658 | -0.18(-2.17%) |
Jun 21, 2019 | 8.030 | 8.370 | 7.940 | 8.280 | 198,500 | +0.18(+2.22%) |
Jun 20, 2019 | 8.330 | 8.530 | 8.085 | 8.100 | 109,335 | -0.23(-2.76%) |
Jun 19, 2019 | 8.260 | 8.350 | 8.150 | 8.330 | 786,447 | +0.05(+0.60%) |
Jun 18, 2019 | 8.260 | 8.380 | 8.170 | 8.280 | 50,594 | +0.08(+0.98%) |
Jun 17, 2019 | 7.760 | 8.330 | 7.760 | 8.200 | 114,362 | +0.47(+6.08%) |
Jun 14, 2019 | 7.950 | 8.055 | 7.700 | 7.730 | 59,400 | -0.22(-2.77%) |
Jun 13, 2019 | 7.910 | 8.230 | 7.710 | 7.950 | 84,284 | +0.08(+1.02%) |
Jun 12, 2019 | 7.890 | 8.220 | 7.820 | 7.870 | 130,108 | -0.03(-0.38%) |
Jun 11, 2019 | 8.200 | 8.200 | 7.765 | 7.900 | 158,326 | -0.06(-0.75%) |
Jun 10, 2019 | 8.040 | 8.060 | 7.900 | 7.960 | 60,936 | -0.05(-0.62%) |
Jun 07, 2019 | 7.820 | 8.070 | 7.700 | 8.010 | 61,100 | +0.21(+2.69%) |
Jun 06, 2019 | 7.880 | 7.930 | 7.560 | 7.800 | 62,270 | -0.09(-1.14%) |
Jun 05, 2019 | 7.880 | 8.020 | 7.650 | 7.890 | 101,329 | +0.04(+0.51%) |
Jun 04, 2019 | 7.920 | 7.950 | 7.820 | 7.850 | 200,822 | -0.01(-0.13%) |
Jun 03, 2019 | 7.960 | 8.040 | 7.800 | 7.860 | 68,876 | -0.08(-1.01%) |
May 31, 2019 | 8.110 | 8.130 | 7.920 | 7.940 | 99,100 | -0.25(-3.05%) |
May 30, 2019 | 8.270 | 8.310 | 8.080 | 8.190 | 69,867 | -0.14(-1.68%) |
May 29, 2019 | 8.320 | 8.500 | 8.230 | 8.330 | 78,031 | -0.05(-0.60%) |
May 28, 2019 | 8.490 | 8.550 | 8.220 | 8.380 | 98,190 | -0.12(-1.41%) |
May 24, 2019 | 8.550 | 8.760 | 8.480 | 8.500 | 86,100 | +0.08(+0.95%) |
May 23, 2019 | 8.590 | 9.000 | 8.180 | 8.420 | 138,774 | +0.14(+1.69%) |
May 22, 2019 | 8.290 | 8.440 | 8.200 | 8.280 | 122,352 | -0.01(-0.12%) |
May 21, 2019 | 8.460 | 8.550 | 8.200 | 8.290 | 95,551 | -0.12(-1.43%) |
May 20, 2019 | 8.380 | 8.470 | 8.060 | 8.410 | 77,175 | +0.01(+0.12%) |
May 17, 2019 | 8.600 | 8.680 | 8.170 | 8.400 | 352,500 | -0.27(-3.11%) |
May 16, 2019 | 9.040 | 9.080 | 8.560 | 8.670 | 114,970 | -0.33(-3.67%) |
May 15, 2019 | 9.000 | 9.245 | 8.890 | 9.000 | 67,708 | -0.07(-0.77%) |
May 14, 2019 | 8.900 | 9.110 | 8.840 | 9.070 | 109,883 | +0.22(+2.49%) |
May 13, 2019 | 9.160 | 9.190 | 8.800 | 8.850 | 206,573 | -0.42(-4.53%) |
May 10, 2019 | 8.510 | 9.530 | 8.100 | 9.270 | 571,300 | +0.30(+3.34%) |
May 09, 2019 | 9.100 | 9.290 | 8.950 | 8.970 | 191,377 | -0.24(-2.61%) |
May 08, 2019 | 9.260 | 9.280 | 8.985 | 9.210 | 73,674 | -0.06(-0.65%) |
May 07, 2019 | 9.360 | 9.560 | 9.150 | 9.270 | 315,950 | -0.17(-1.80%) |
May 06, 2019 | 9.010 | 9.480 | 8.923 | 9.440 | 122,637 | +0.28(+3.06%) |
May 03, 2019 | 8.850 | 9.180 | 8.850 | 9.160 | 139,700 | +0.33(+3.74%) |
May 02, 2019 | 8.640 | 8.850 | 8.530 | 8.830 | 83,296 | +0.17(+1.96%) |
May 01, 2019 | 8.960 | 8.960 | 8.510 | 8.660 | 192,468 | -0.23(-2.59%) |
Apr 30, 2019 | 9.180 | 9.180 | 8.800 | 8.890 | 294,504 | -0.30(-3.26%) |
Apr 29, 2019 | 9.500 | 9.740 | 9.130 | 9.190 | 136,831 | -0.26(-2.75%) |
Apr 26, 2019 | 9.450 | 9.610 | 8.990 | 9.450 | 236,400 | +0.11(+1.18%) |
Apr 25, 2019 | 8.760 | 9.350 | 8.760 | 9.340 | 130,541 | +0.52(+5.90%) |
Apr 24, 2019 | 8.850 | 8.950 | 8.770 | 8.820 | 351,056 | -0.04(-0.45%) |
Apr 23, 2019 | 8.860 | 9.070 | 8.790 | 8.860 | 138,862 | +0.01(+0.11%) |
Apr 22, 2019 | 8.700 | 8.890 | 8.670 | 8.850 | 100,969 | +0.11(+1.26%) |
Apr 18, 2019 | 8.690 | 8.750 | 8.640 | 8.740 | 100,800 | +0.06(+0.69%) |
Apr 17, 2019 | 8.840 | 8.840 | 8.590 | 8.680 | 92,147 | -0.17(-1.92%) |
Apr 16, 2019 | 8.940 | 9.010 | 8.820 | 8.850 | 76,734 | -0.03(-0.34%) |
Apr 15, 2019 | 8.770 | 8.900 | 8.570 | 8.880 | 97,043 | +0.11(+1.25%) |
Apr 12, 2019 | 8.990 | 8.990 | 8.670 | 8.770 | 122,100 | -0.18(-2.01%) |
Apr 11, 2019 | 9.180 | 9.260 | 8.880 | 8.950 | 137,835 | -0.22(-2.40%) |
Apr 10, 2019 | 9.080 | 9.280 | 8.900 | 9.170 | 188,571 | +0.10(+1.10%) |
Apr 09, 2019 | 9.690 | 9.815 | 8.990 | 9.070 | 1,093,621 | -0.70(-7.16%) |
Apr 08, 2019 | 9.430 | 9.970 | 9.390 | 9.770 | 455,363 | +0.30(+3.17%) |
Apr 05, 2019 | 9.190 | 9.510 | 9.140 | 9.470 | 324,600 | +0.30(+3.27%) |
Apr 04, 2019 | 9.290 | 9.300 | 9.050 | 9.170 | 81,742 | -0.11(-1.19%) |
Apr 03, 2019 | 9.240 | 9.550 | 9.240 | 9.280 | 120,882 | +0.08(+0.87%) |
Apr 02, 2019 | 9.010 | 9.350 | 9.010 | 9.200 | 258,914 | +0.17(+1.88%) |
Apr 01, 2019 | 9.260 | 9.340 | 8.940 | 9.030 | 151,910 | -0.14(-1.53%) |
Mar 29, 2019 | 8.910 | 9.250 | 8.760 | 9.170 | 319,900 | +0.32(+3.62%) |
Mar 28, 2019 | 8.650 | 8.920 | 8.600 | 8.850 | 148,965 | +0.23(+2.67%) |
Mar 27, 2019 | 8.620 | 8.745 | 8.400 | 8.620 | 126,917 | -0.04(-0.46%) |
Mar 26, 2019 | 8.540 | 8.690 | 8.500 | 8.660 | 112,719 | +0.16(+1.88%) |
Mar 25, 2019 | 8.280 | 8.610 | 8.040 | 8.500 | 153,794 | +0.23(+2.78%) |
Mar 22, 2019 | 8.840 | 8.840 | 8.270 | 8.270 | 253,800 | -0.58(-6.55%) |
Mar 21, 2019 | 8.650 | 8.920 | 8.650 | 8.850 | 155,437 | +0.14(+1.61%) |
Mar 20, 2019 | 8.780 | 8.870 | 8.600 | 8.710 | 188,092 | -0.05(-0.57%) |
Mar 19, 2019 | 8.880 | 9.060 | 8.750 | 8.760 | 134,924 | -0.09(-1.02%) |
Mar 18, 2019 | 9.170 | 9.170 | 8.703 | 8.850 | 215,274 | -0.32(-3.49%) |
Mar 15, 2019 | 9.120 | 9.250 | 8.990 | 9.170 | 584,500 | +0.06(+0.66%) |
Mar 14, 2019 | 9.160 | 9.240 | 8.970 | 9.110 | 106,260 | -0.07(-0.76%) |
Mar 13, 2019 | 9.300 | 9.310 | 9.090 | 9.180 | 95,252 | -0.03(-0.33%) |
Mar 12, 2019 | 9.140 | 9.300 | 9.070 | 9.210 | 158,529 | +0.07(+0.77%) |
Mar 11, 2019 | 9.180 | 9.290 | 8.951 | 9.140 | 219,753 | -0.06(-0.65%) |
Mar 08, 2019 | 9.470 | 9.640 | 9.100 | 9.200 | 340,500 | -0.38(-3.97%) |
Mar 07, 2019 | 9.790 | 10.43 | 8.780 | 9.580 | 857,762 | -1.17(-10.88%) |
Mar 06, 2019 | 11.21 | 11.21 | 10.42 | 10.75 | 254,400 | -0.20(-1.83%) |
Mar 05, 2019 | 10.91 | 11.10 | 10.66 | 10.95 | 232,541 | +0.05(+0.46%) |
Mar 04, 2019 | 10.93 | 10.95 | 10.56 | 10.90 | 112,625 | +0.00(+0.00%) |
Mar 01, 2019 | 10.86 | 10.91 | 10.67 | 10.90 | 118,500 | +0.08(+0.74%) |
Feb 28, 2019 | 10.79 | 10.90 | 10.48 | 10.82 | 178,641 | +0.01(+0.09%) |
Feb 27, 2019 | 10.49 | 10.99 | 10.49 | 10.81 | 165,052 | +0.32(+3.05%) |
Feb 26, 2019 | 10.52 | 10.71 | 10.40 | 10.49 | 383,310 | -0.05(-0.47%) |
Feb 25, 2019 | 10.72 | 10.83 | 10.35 | 10.54 | 133,099 | -0.09(-0.85%) |
Feb 22, 2019 | 10.62 | 10.67 | 10.51 | 10.63 | 108,900 | +0.01(+0.09%) |
Feb 21, 2019 | 10.73 | 10.79 | 10.57 | 10.62 | 92,311 | -0.12(-1.12%) |
Feb 20, 2019 | 10.83 | 10.96 | 10.71 | 10.74 | 229,881 | -0.08(-0.74%) |
Feb 19, 2019 | 10.84 | 11.35 | 10.77 | 10.82 | 274,731 | -0.01(-0.09%) |
Feb 15, 2019 | 10.54 | 10.90 | 10.50 | 10.83 | 677,800 | +0.36(+3.44%) |
Feb 14, 2019 | 10.52 | 10.78 | 10.46 | 10.47 | 105,749 | -0.02(-0.19%) |
Feb 13, 2019 | 10.49 | 10.69 | 10.34 | 10.49 | 372,693 | +0.04(+0.38%) |
Feb 12, 2019 | 10.65 | 10.75 | 10.36 | 10.45 | 144,966 | -0.16(-1.51%) |
Feb 11, 2019 | 10.33 | 10.66 | 10.20 | 10.61 | 143,122 | +0.35(+3.41%) |
Feb 08, 2019 | 10.35 | 10.55 | 10.24 | 10.26 | 140,200 | -0.13(-1.25%) |
Feb 07, 2019 | 10.60 | 10.75 | 10.04 | 10.39 | 173,262 | -0.14(-1.33%) |
Feb 06, 2019 | 10.05 | 10.94 | 10.05 | 10.53 | 234,957 | +0.50(+4.99%) |
Feb 05, 2019 | 10.03 | 10.62 | 10.01 | 10.03 | 160,590 | +0.06(+0.60%) |
Feb 04, 2019 | 9.890 | 10.04 | 9.750 | 9.970 | 495,714 | +0.06(+0.61%) |
Feb 01, 2019 | 9.840 | 10.09 | 9.550 | 9.910 | 444,200 | +0.06(+0.61%) |
Jan 31, 2019 | 9.840 | 9.880 | 9.766 | 9.850 | 212,972 | +0.00(+0.00%) |
Jan 30, 2019 | 9.930 | 10.08 | 9.790 | 9.850 | 177,462 | -0.10(-1.01%) |
Jan 29, 2019 | 9.810 | 10.11 | 9.800 | 9.950 | 86,241 | +0.11(+1.12%) |
Jan 28, 2019 | 9.970 | 10.14 | 9.830 | 9.840 | 154,911 | -0.22(-2.19%) |
Jan 25, 2019 | 10.13 | 10.31 | 9.910 | 10.06 | 96,400 | -0.07(-0.69%) |
Jan 24, 2019 | 10.08 | 10.48 | 9.863 | 10.13 | 167,531 | +0.19(+1.86%) |
Jan 23, 2019 | 10.05 | 10.22 | 9.730 | 9.945 | 243,760 | -0.17(-1.73%) |
Jan 22, 2019 | 9.850 | 10.16 | 9.650 | 10.12 | 396,261 | +0.27(+2.74%) |
Jan 18, 2019 | 9.760 | 10.15 | 9.600 | 9.850 | 1,461,100 | -0.86(-8.03%) |
Jan 17, 2019 | 10.98 | 11.09 | 10.62 | 10.71 | 59,170 | -0.32(-2.90%) |
Jan 16, 2019 | 11.25 | 11.28 | 11.00 | 11.03 | 65,190 | -0.14(-1.25%) |
Jan 15, 2019 | 11.32 | 11.49 | 10.80 | 11.17 | 131,512 | -0.06(-0.53%) |
Jan 14, 2019 | 11.61 | 12.00 | 11.22 | 11.23 | 151,048 | -0.29(-2.52%) |
Jan 11, 2019 | 11.30 | 11.62 | 11.25 | 11.52 | 91,800 | +0.19(+1.68%) |
Jan 10, 2019 | 11.36 | 11.41 | 11.16 | 11.33 | 104,278 | -0.11(-0.96%) |
Jan 09, 2019 | 11.60 | 11.61 | 11.37 | 11.44 | 92,037 | -0.07(-0.61%) |
Jan 08, 2019 | 11.98 | 12.16 | 11.47 | 11.51 | 124,550 | -0.36(-3.03%) |
Jan 07, 2019 | 11.52 | 11.88 | 11.52 | 11.87 | 120,673 | +0.36(+3.13%) |
Jan 04, 2019 | 11.04 | 11.65 | 10.75 | 11.51 | 172,000 | +0.63(+5.79%) |
Jan 03, 2019 | 10.90 | 11.09 | 10.70 | 10.88 | 97,491 | -0.06(-0.55%) |
Jan 02, 2019 | 10.86 | 11.04 | 10.41 | 10.94 | 240,638 | -0.01(-0.09%) |
Dec 31, 2018 | 11.19 | 11.26 | 10.79 | 10.95 | 98,500 | -0.04(-0.36%) |
Dec 28, 2018 | 10.80 | 11.29 | 10.74 | 10.99 | 92,000 | +0.17(+1.57%) |
Dec 27, 2018 | 10.77 | 10.86 | 10.37 | 10.82 | 132,904 | -0.04(-0.37%) |
Dec 26, 2018 | 10.61 | 10.86 | 10.59 | 10.86 | 82,964 | +0.27(+2.55%) |
Dec 24, 2018 | 10.49 | 10.89 | 10.43 | 10.59 | 57,100 | +0.02(+0.19%) |
Dec 21, 2018 | 10.90 | 11.07 | 10.46 | 10.57 | 187,900 | -0.32(-2.94%) |
Dec 20, 2018 | 10.86 | 11.02 | 10.33 | 10.89 | 166,001 | +0.02(+0.18%) |
Dec 19, 2018 | 11.23 | 11.28 | 10.66 | 10.87 | 109,814 | -0.33(-2.95%) |
Dec 18, 2018 | 11.45 | 11.50 | 11.11 | 11.20 | 74,300 | -0.11(-0.97%) |
Dec 17, 2018 | 11.89 | 12.05 | 11.16 | 11.31 | 437,640 | -0.58(-4.88%) |
Dec 14, 2018 | 12.15 | 12.32 | 11.89 | 11.89 | 203,700 | -0.37(-3.02%) |
Dec 13, 2018 | 12.65 | 12.99 | 12.23 | 12.26 | 64,896 | -0.30(-2.39%) |
Dec 12, 2018 | 12.59 | 12.83 | 12.47 | 12.56 | 48,047 | +0.17(+1.37%) |
Dec 11, 2018 | 12.30 | 12.45 | 12.23 | 12.39 | 93,963 | +0.07(+0.57%) |
Dec 10, 2018 | 12.19 | 12.55 | 11.77 | 12.32 | 199,022 | +0.16(+1.32%) |
Dec 07, 2018 | 12.54 | 12.55 | 11.83 | 12.16 | 89,700 | -0.39(-3.11%) |
Dec 06, 2018 | 12.27 | 12.60 | 12.01 | 12.55 | 138,626 | +0.00(+0.00%) |
Dec 04, 2018 | 13.17 | 13.27 | 12.51 | 12.55 | 92,200 | -0.55(-4.20%) |
Dec 03, 2018 | 13.65 | 13.65 | 12.88 | 13.10 | 185,669 | -0.50(-3.68%) |
Nov 30, 2018 | 13.71 | 13.79 | 13.50 | 13.60 | 240,200 | -0.11(-0.80%) |
Nov 29, 2018 | 13.62 | 13.96 | 13.57 | 13.71 | 55,835 | +0.03(+0.22%) |
Nov 28, 2018 | 13.32 | 13.70 | 13.15 | 13.68 | 117,000 | +0.46(+3.48%) |
Nov 27, 2018 | 13.07 | 13.50 | 13.00 | 13.22 | 61,755 | +0.06(+0.46%) |
Nov 26, 2018 | 13.00 | 13.21 | 12.82 | 13.16 | 163,903 | +0.28(+2.17%) |
Nov 23, 2018 | 12.70 | 13.43 | 12.64 | 12.88 | 33,700 | +0.05(+0.39%) |
Nov 21, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.19(+1.50%) | |
Nov 20, 2018 | 12.25 | 12.69 | 12.16 | 12.64 | 99,782 | +0.23(+1.85%) |
Nov 19, 2018 | 12.85 | 12.85 | 12.10 | 12.41 | 91,816 | -0.47(-3.65%) |
Nov 16, 2018 | 12.60 | 12.96 | 12.48 | 12.88 | 63,800 | +0.22(+1.74%) |
Nov 15, 2018 | 12.29 | 12.83 | 12.22 | 12.66 | 80,908 | +0.36(+2.93%) |
Nov 14, 2018 | 12.63 | 12.97 | 12.17 | 12.30 | 368,914 | -0.20(-1.60%) |
Nov 13, 2018 | 12.88 | 13.11 | 12.45 | 12.50 | 135,982 | -0.37(-2.87%) |
Nov 12, 2018 | 13.52 | 13.52 | 12.66 | 12.87 | 160,756 | -0.53(-3.96%) |
Nov 09, 2018 | 13.93 | 14.00 | 13.35 | 13.40 | 135,100 | -0.64(-4.56%) |
Nov 08, 2018 | 15.00 | 15.00 | 13.65 | 14.04 | 288,830 | -0.55(-3.77%) |
Nov 07, 2018 | 14.60 | 14.70 | 14.18 | 14.59 | 188,170 | +0.12(+0.83%) |
Nov 06, 2018 | 14.21 | 14.54 | 14.06 | 14.47 | 69,321 | +0.27(+1.90%) |
Nov 05, 2018 | 14.46 | 14.72 | 13.93 | 14.20 | 141,176 | -0.22(-1.53%) |
Nov 02, 2018 | 14.91 | 15.00 | 14.30 | 14.42 | 134,000 | -0.43(-2.90%) |