Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.05 | 11.64 | 10.05 | 11.64 | 6,739 | +1.59(+15.82%) |
Sep 27, 2019 | 10.29 | 10.29 | 9.868 | 10.05 | 966 | -0.12(-1.18%) |
Sep 26, 2019 | 10.02 | 10.17 | 9.960 | 10.17 | 2,484 | +0.18(+1.80%) |
Sep 25, 2019 | 9.870 | 9.990 | 9.750 | 9.990 | 2,303 | +0.18(+1.83%) |
Sep 24, 2019 | 10.20 | 10.20 | 9.450 | 9.810 | 2,856 | -0.66(-6.30%) |
Sep 23, 2019 | 9.420 | 10.47 | 9.270 | 10.47 | 3,380 | +1.11(+11.86%) |
Sep 20, 2019 | 9.338 | 9.420 | 9.296 | 9.360 | 2,400 | -0.06(-0.64%) |
Sep 19, 2019 | 9.300 | 9.450 | 9.300 | 9.420 | 2,995 | +0.12(+1.29%) |
Sep 18, 2019 | 9.210 | 9.300 | 9.120 | 9.300 | 7,787 | +0.09(+0.98%) |
Sep 17, 2019 | 9.150 | 9.420 | 9.150 | 9.210 | 4,370 | +0.06(+0.66%) |
Sep 16, 2019 | 9.210 | 9.240 | 9.060 | 9.150 | 598 | +0.00(+0.00%) |
Sep 13, 2019 | 9.480 | 9.540 | 8.910 | 9.150 | 3,466 | +0.15(+1.67%) |
Sep 12, 2019 | 9.090 | 9.480 | 9.000 | 9.000 | 6,472 | -0.27(-2.91%) |
Sep 11, 2019 | 8.700 | 9.330 | 8.700 | 9.270 | 1,403 | +0.57(+6.55%) |
Sep 10, 2019 | 8.473 | 9.090 | 8.473 | 8.700 | 4,088 | +0.86(+10.98%) |
Sep 09, 2019 | 9.060 | 9.270 | 7.839 | 7.839 | 7,166 | -1.31(-14.33%) |
Sep 06, 2019 | 9.090 | 9.330 | 9.060 | 9.150 | 2,133 | +0.03(+0.33%) |
Sep 05, 2019 | 8.820 | 9.210 | 8.820 | 9.120 | 7,068 | +0.06(+0.66%) |
Sep 04, 2019 | 8.907 | 9.270 | 8.849 | 9.060 | 7,814 | +0.27(+3.07%) |
Sep 03, 2019 | 9.210 | 9.240 | 8.760 | 8.790 | 8,507 | +0.24(+2.81%) |
Aug 30, 2019 | 9.210 | 9.450 | 8.550 | 8.550 | 1,233 | -0.57(-6.25%) |
Aug 29, 2019 | 9.150 | 9.420 | 9.060 | 9.120 | 4,639 | -0.30(-3.18%) |
Aug 28, 2019 | 9.180 | 9.450 | 9.000 | 9.420 | 7,900 | +0.12(+1.29%) |
Aug 27, 2019 | 8.730 | 9.300 | 8.730 | 9.300 | 11,264 | +0.51(+5.80%) |
Aug 26, 2019 | 9.150 | 9.150 | 8.490 | 8.790 | 6,350 | -0.51(-5.48%) |
Aug 23, 2019 | 8.370 | 9.300 | 8.370 | 9.300 | 5,400 | +0.96(+11.51%) |
Aug 22, 2019 | 8.490 | 8.520 | 8.100 | 8.340 | 5,440 | +0.09(+1.09%) |
Aug 21, 2019 | 8.010 | 8.543 | 7.613 | 8.250 | 13,871 | +0.21(+2.61%) |
Aug 20, 2019 | 7.500 | 8.430 | 7.464 | 8.040 | 13,428 | +0.30(+3.88%) |
Aug 19, 2019 | 7.500 | 7.800 | 7.050 | 7.740 | 15,991 | +0.36(+4.88%) |
Aug 16, 2019 | 9.060 | 9.060 | 6.540 | 7.380 | 14,500 | -1.92(-20.65%) |
Aug 15, 2019 | 8.640 | 9.300 | 7.290 | 9.300 | 31,595 | +0.99(+11.91%) |
Aug 14, 2019 | 8.070 | 8.310 | 7.770 | 8.310 | 8,687 | +0.33(+4.14%) |
Aug 13, 2019 | 7.800 | 8.340 | 7.710 | 7.980 | 1,831 | +0.28(+3.61%) |
Aug 12, 2019 | 7.710 | 7.740 | 7.410 | 7.702 | 8,673 | -0.04(-0.49%) |
Aug 09, 2019 | 7.590 | 7.830 | 7.530 | 7.740 | 700 | -0.21(-2.64%) |
Aug 08, 2019 | 7.860 | 8.250 | 7.860 | 7.950 | 2,215 | -0.48(-5.69%) |
Aug 07, 2019 | 7.800 | 8.430 | 7.548 | 8.430 | 8,487 | +0.69(+8.91%) |
Aug 06, 2019 | 8.820 | 8.820 | 7.740 | 7.740 | 8,237 | -1.23(-13.71%) |
Aug 05, 2019 | 8.850 | 9.240 | 8.670 | 8.970 | 1,287 | +0.57(+6.79%) |
Aug 02, 2019 | 8.340 | 8.430 | 8.219 | 8.400 | 4,533 | +0.00(+0.00%) |
Aug 01, 2019 | 8.790 | 8.790 | 8.400 | 8.400 | 2,071 | -0.30(-3.45%) |
Jul 31, 2019 | 8.497 | 8.730 | 8.497 | 8.700 | 4,551 | +0.15(+1.79%) |
Jul 30, 2019 | 8.292 | 8.670 | 8.292 | 8.547 | 781 | +0.08(+0.99%) |
Jul 29, 2019 | 9.300 | 9.300 | 8.461 | 8.463 | 1,323 | -0.69(-7.51%) |
Jul 26, 2019 | 9.240 | 9.240 | 8.340 | 9.150 | 22,333 | +0.24(+2.69%) |
Jul 25, 2019 | 8.910 | 8.932 | 8.580 | 8.910 | 3,565 | -0.06(-0.67%) |
Jul 24, 2019 | 8.420 | 9.084 | 8.382 | 8.970 | 2,298 | +0.42(+4.91%) |
Jul 23, 2019 | 8.640 | 9.196 | 8.340 | 8.550 | 1,629 | -0.24(-2.74%) |
Jul 22, 2019 | 8.280 | 8.925 | 8.261 | 8.791 | 3,301 | +0.24(+2.82%) |
Jul 19, 2019 | 9.150 | 9.150 | 8.550 | 8.550 | 19,833 | -0.70(-7.57%) |
Jul 18, 2019 | 9.120 | 9.510 | 9.120 | 9.250 | 1,760 | -0.11(-1.18%) |
Jul 17, 2019 | 9.360 | 9.510 | 9.300 | 9.360 | 1,640 | -0.03(-0.32%) |
Jul 16, 2019 | 9.525 | 9.525 | 9.390 | 9.390 | 3,152 | -0.06(-0.64%) |
Jul 15, 2019 | 9.660 | 9.660 | 9.268 | 9.450 | 847 | +0.00(+0.02%) |
Jul 12, 2019 | 9.750 | 9.750 | 9.448 | 9.448 | 1,300 | -0.18(-1.88%) |
Jul 11, 2019 | 9.990 | 9.990 | 9.410 | 9.630 | 1,223 | -0.27(-2.73%) |
Jul 10, 2019 | 10.14 | 10.14 | 9.648 | 9.900 | 1,727 | -0.63(-5.98%) |
Jul 09, 2019 | 9.120 | 10.53 | 9.120 | 10.53 | 696 | +1.59(+17.79%) |
Jul 08, 2019 | 9.210 | 9.990 | 8.940 | 8.940 | 9,821 | -0.51(-5.40%) |
Jul 05, 2019 | 9.960 | 9.960 | 9.090 | 9.450 | 3,900 | -0.57(-5.69%) |
Jul 03, 2019 | 9.930 | 10.02 | 9.871 | 10.02 | 2,200 | +0.14(+1.41%) |
Jul 02, 2019 | 9.900 | 10.08 | 9.769 | 9.880 | 2,565 | -0.69(-6.57%) |
Jul 01, 2019 | 10.02 | 10.86 | 9.660 | 10.57 | 5,452 | +0.38(+3.68%) |
Jun 28, 2019 | 10.56 | 10.62 | 9.840 | 10.20 | 4,833 | -0.39(-3.69%) |
Jun 27, 2019 | 11.25 | 11.49 | 10.59 | 10.59 | 9,130 | -0.72(-6.36%) |
Jun 26, 2019 | 10.80 | 12.09 | 10.80 | 11.31 | 10,868 | +0.45(+4.14%) |
Jun 25, 2019 | 10.65 | 11.25 | 10.65 | 10.86 | 3,258 | +0.15(+1.40%) |
Jun 24, 2019 | 10.65 | 10.74 | 10.47 | 10.71 | 927 | -0.04(-0.42%) |
Jun 21, 2019 | 10.35 | 10.77 | 10.35 | 10.76 | 2,066 | +0.11(+0.99%) |
Jun 20, 2019 | 10.71 | 10.83 | 10.35 | 10.65 | 538 | -0.06(-0.56%) |
Jun 19, 2019 | 10.83 | 10.92 | 10.59 | 10.71 | 2,430 | +0.24(+2.29%) |
Jun 18, 2019 | 9.900 | 10.54 | 9.900 | 10.47 | 4,707 | +0.42(+4.18%) |
Jun 17, 2019 | 9.750 | 10.41 | 9.750 | 10.05 | 1,605 | +0.00(+0.00%) |
Jun 14, 2019 | 11.40 | 11.40 | 10.05 | 10.05 | 3,733 | -1.35(-11.84%) |
Jun 13, 2019 | 11.40 | 11.40 | 10.61 | 11.40 | 1,292 | +0.21(+1.88%) |
Jun 12, 2019 | 11.10 | 11.19 | 10.98 | 11.19 | 3,915 | +0.03(+0.27%) |
Jun 11, 2019 | 11.40 | 11.40 | 11.10 | 11.16 | 3,695 | -0.15(-1.33%) |
Jun 10, 2019 | 11.01 | 11.31 | 10.98 | 11.31 | 5,942 | +0.24(+2.17%) |
Jun 07, 2019 | 10.83 | 11.13 | 10.76 | 11.07 | 5,500 | +0.46(+4.38%) |
Jun 06, 2019 | 10.49 | 10.92 | 10.17 | 10.61 | 4,194 | -0.34(-3.15%) |
Jun 05, 2019 | 11.07 | 11.07 | 10.31 | 10.95 | 4,498 | +0.72(+7.04%) |
Jun 04, 2019 | 11.31 | 11.31 | 9.840 | 10.23 | 20,210 | -1.92(-15.80%) |
Jun 03, 2019 | 10.53 | 12.15 | 10.32 | 12.15 | 2,409 | +1.83(+17.73%) |
May 31, 2019 | 11.28 | 11.28 | 10.30 | 10.32 | 3,233 | -0.63(-5.75%) |
May 30, 2019 | 11.22 | 11.22 | 10.95 | 10.95 | 1,122 | +0.03(+0.27%) |
May 29, 2019 | 10.74 | 11.91 | 10.74 | 10.92 | 20,115 | -0.18(-1.62%) |
May 28, 2019 | 11.25 | 11.40 | 10.89 | 11.10 | 4,520 | -0.21(-1.83%) |
May 24, 2019 | 10.80 | 11.34 | 10.80 | 11.31 | 3,433 | +0.72(+6.76%) |
May 23, 2019 | 10.05 | 10.83 | 9.990 | 10.59 | 9,667 | +0.51(+5.06%) |
May 22, 2019 | 9.570 | 10.10 | 9.570 | 10.08 | 5,549 | +0.45(+4.67%) |
May 21, 2019 | 9.510 | 9.630 | 9.347 | 9.630 | 8,418 | +0.36(+3.91%) |
May 20, 2019 | 9.420 | 10.02 | 9.268 | 9.268 | 9,741 | -0.39(-4.06%) |
May 17, 2019 | 10.17 | 10.20 | 9.480 | 9.660 | 14,166 | -0.30(-3.01%) |
May 16, 2019 | 10.11 | 10.11 | 9.840 | 9.960 | 1,810 | -0.27(-2.64%) |
May 15, 2019 | 9.600 | 10.23 | 9.600 | 10.23 | 3,577 | +0.63(+6.56%) |
May 14, 2019 | 9.390 | 9.600 | 9.090 | 9.600 | 1,513 | +0.30(+3.23%) |
May 13, 2019 | 9.739 | 9.761 | 9.300 | 9.300 | 5,387 | -0.57(-5.78%) |
May 10, 2019 | 9.810 | 10.06 | 9.795 | 9.870 | 3,400 | +0.18(+1.86%) |
May 09, 2019 | 9.900 | 9.950 | 9.600 | 9.690 | 2,808 | -0.24(-2.42%) |
May 08, 2019 | 9.990 | 10.22 | 9.810 | 9.930 | 27,663 | -0.45(-4.34%) |
May 07, 2019 | 10.43 | 10.43 | 9.810 | 10.38 | 18,781 | -0.18(-1.70%) |
May 06, 2019 | 10.95 | 10.95 | 10.44 | 10.56 | 5,947 | -0.39(-3.56%) |
May 03, 2019 | 11.79 | 11.79 | 10.71 | 10.95 | 3,933 | -1.05(-8.75%) |
May 02, 2019 | 11.70 | 12.00 | 10.63 | 12.00 | 9,123 | +0.48(+4.17%) |
May 01, 2019 | 11.37 | 11.70 | 11.37 | 11.52 | 12,298 | +0.27(+2.40%) |
Apr 30, 2019 | 10.56 | 11.46 | 10.35 | 11.25 | 11,047 | +0.51(+4.79%) |
Apr 29, 2019 | 10.68 | 10.75 | 10.41 | 10.74 | 2,092 | +0.27(+2.60%) |
Apr 26, 2019 | 10.20 | 10.86 | 10.20 | 10.46 | 3,233 | +0.26(+2.59%) |
Apr 25, 2019 | 10.14 | 10.65 | 10.02 | 10.20 | 6,701 | -0.15(-1.45%) |
Apr 24, 2019 | 9.547 | 10.35 | 9.547 | 10.35 | 8,811 | +0.88(+9.33%) |
Apr 23, 2019 | 9.300 | 9.838 | 9.082 | 9.466 | 31,437 | +0.47(+5.18%) |
Apr 22, 2019 | 8.340 | 9.000 | 8.280 | 9.000 | 24,160 | +0.75(+9.09%) |
Apr 18, 2019 | 8.550 | 8.962 | 8.220 | 8.250 | 9,566 | -0.27(-3.17%) |
Apr 17, 2019 | 7.800 | 8.550 | 7.800 | 8.520 | 4,289 | +0.66(+8.45%) |
Apr 16, 2019 | 8.280 | 8.280 | 7.680 | 7.856 | 10,292 | -0.30(-3.72%) |
Apr 15, 2019 | 7.800 | 8.280 | 6.780 | 8.160 | 61,923 | +1.26(+18.27%) |
Apr 12, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 333 | -0.06(-0.86%) |
Apr 11, 2019 | 6.990 | 6.990 | 6.810 | 6.960 | 1,129 | -0.03(-0.43%) |
Apr 10, 2019 | 6.960 | 7.050 | 6.960 | 6.990 | 476 | -0.09(-1.27%) |
Apr 09, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 33 | -0.03(-0.42%) |
Apr 08, 2019 | 7.050 | 7.110 | 7.050 | 7.110 | 3,200 | +0.06(+0.85%) |
Apr 05, 2019 | 7.050 | 7.260 | 7.050 | 7.050 | 1,100 | +0.12(+1.73%) |
Apr 04, 2019 | 7.020 | 7.110 | 6.840 | 6.930 | 2,533 | -0.09(-1.28%) |
Apr 03, 2019 | 7.350 | 7.350 | 6.960 | 7.020 | 1,816 | -0.33(-4.49%) |
Apr 02, 2019 | 7.404 | 7.404 | 7.020 | 7.350 | 2,051 | +0.00(+0.00%) |
Apr 01, 2019 | 7.522 | 7.557 | 7.350 | 7.350 | 1,368 | -0.15(-2.00%) |
Mar 29, 2019 | 7.500 | 7.620 | 7.260 | 7.500 | 3,600 | +0.30(+4.17%) |
Mar 28, 2019 | 7.110 | 7.200 | 6.990 | 7.200 | 2,005 | +0.02(+0.34%) |
Mar 27, 2019 | 7.080 | 7.176 | 7.080 | 7.176 | 633 | +0.34(+4.91%) |
Mar 26, 2019 | 6.986 | 6.986 | 6.840 | 6.840 | 1,473 | +0.00(+0.00%) |
Mar 25, 2019 | 7.050 | 7.050 | 6.810 | 6.840 | 2,021 | -0.06(-0.87%) |
Mar 22, 2019 | 7.075 | 7.075 | 6.810 | 6.900 | 4,800 | -0.04(-0.65%) |
Mar 21, 2019 | 7.320 | 7.320 | 6.900 | 6.945 | 5,359 | -0.04(-0.64%) |
Mar 20, 2019 | 7.385 | 7.385 | 6.990 | 6.990 | 3,198 | -0.32(-4.33%) |
Mar 19, 2019 | 7.364 | 7.594 | 7.191 | 7.306 | 6,968 | -0.03(-0.39%) |
Mar 18, 2019 | 7.537 | 7.696 | 7.335 | 7.335 | 9,003 | -0.17(-2.21%) |
Mar 15, 2019 | 7.479 | 7.767 | 7.479 | 7.501 | 1,772 | +0.02(+0.29%) |
Mar 14, 2019 | 7.758 | 7.758 | 7.479 | 7.479 | 3,704 | -0.32(-4.06%) |
Mar 13, 2019 | 8.342 | 8.342 | 7.565 | 7.795 | 11,438 | +0.46(+6.27%) |
Mar 12, 2019 | 7.134 | 7.393 | 7.105 | 7.335 | 3,163 | +0.28(+3.99%) |
Mar 11, 2019 | 7.594 | 7.594 | 6.932 | 7.054 | 3,994 | -0.20(-2.69%) |
Mar 08, 2019 | 7.249 | 7.306 | 7.105 | 7.249 | 2,433 | +0.14(+2.02%) |
Mar 07, 2019 | 7.421 | 7.421 | 7.105 | 7.105 | 1,460 | -0.32(-4.26%) |
Mar 06, 2019 | 7.220 | 7.421 | 7.076 | 7.421 | 1,244 | +0.43(+6.17%) |
Mar 05, 2019 | 6.731 | 7.206 | 6.731 | 6.990 | 1,794 | +0.14(+2.10%) |
Mar 04, 2019 | 6.530 | 6.846 | 6.530 | 6.846 | 238 | +0.32(+4.85%) |
Mar 01, 2019 | 6.674 | 6.674 | 6.386 | 6.530 | 1,216 | +0.00(+0.00%) |
Feb 28, 2019 | 6.645 | 6.689 | 6.530 | 6.530 | 4,710 | -0.12(-1.73%) |
Feb 27, 2019 | 6.645 | 6.760 | 6.328 | 6.645 | 2,817 | -0.17(-2.53%) |
Feb 26, 2019 | 7.623 | 7.623 | 6.415 | 6.817 | 10,455 | +0.23(+3.49%) |
Feb 25, 2019 | 6.622 | 6.622 | 6.472 | 6.587 | 698 | +0.00(+0.00%) |
Feb 22, 2019 | 6.559 | 6.616 | 6.559 | 6.587 | 2,850 | -0.03(-0.43%) |
Feb 21, 2019 | 6.616 | 6.616 | 6.616 | 6.616 | 768 | -0.09(-1.29%) |
Feb 20, 2019 | 6.616 | 7.019 | 6.616 | 6.702 | 1,738 | +0.09(+1.30%) |
Feb 19, 2019 | 7.071 | 7.071 | 6.616 | 6.616 | 4,953 | -0.06(-0.86%) |
Feb 15, 2019 | 6.846 | 6.961 | 6.674 | 6.674 | 7,926 | -0.20(-2.93%) |
Feb 14, 2019 | 6.961 | 7.009 | 6.817 | 6.875 | 2,993 | -0.07(-0.99%) |
Feb 13, 2019 | 6.832 | 6.966 | 6.832 | 6.943 | 1,651 | +0.18(+2.71%) |
Feb 12, 2019 | 6.932 | 6.961 | 6.760 | 6.760 | 2,652 | -0.03(-0.42%) |
Feb 11, 2019 | 6.875 | 6.904 | 6.789 | 6.789 | 1,958 | +0.03(+0.43%) |
Feb 08, 2019 | 6.846 | 6.846 | 6.242 | 6.760 | 7,578 | +0.37(+5.86%) |
Feb 07, 2019 | 6.501 | 6.645 | 6.386 | 6.386 | 2,064 | -0.19(-2.89%) |
Feb 06, 2019 | 6.817 | 6.961 | 6.530 | 6.576 | 2,103 | -0.10(-1.46%) |
Feb 05, 2019 | 7.191 | 7.191 | 6.386 | 6.674 | 794 | -0.03(-0.43%) |
Feb 04, 2019 | 7.795 | 7.795 | 6.702 | 6.702 | 2,121 | -0.35(-4.90%) |
Feb 01, 2019 | 6.674 | 7.048 | 6.515 | 7.048 | 5,214 | +0.32(+4.70%) |
Jan 31, 2019 | 6.587 | 6.731 | 6.386 | 6.731 | 3,988 | +0.17(+2.63%) |
Jan 30, 2019 | 6.328 | 6.573 | 6.185 | 6.559 | 3,701 | +0.16(+2.47%) |
Jan 29, 2019 | 6.418 | 6.443 | 6.314 | 6.400 | 4,345 | -0.22(-3.26%) |
Jan 28, 2019 | 6.472 | 6.616 | 6.472 | 6.616 | 443 | +0.06(+0.88%) |
Jan 25, 2019 | 6.559 | 6.559 | 6.386 | 6.559 | 3,893 | -0.00(-0.06%) |
Jan 24, 2019 | 6.674 | 6.674 | 6.530 | 6.563 | 3,563 | +0.03(+0.50%) |
Jan 23, 2019 | 6.674 | 6.674 | 6.530 | 6.530 | 1,737 | +0.03(+0.44%) |
Jan 22, 2019 | 6.559 | 6.657 | 6.242 | 6.501 | 1,720 | +0.12(+1.80%) |
Jan 18, 2019 | 6.559 | 6.616 | 6.185 | 6.386 | 3,997 | -0.09(-1.33%) |
Jan 17, 2019 | 6.472 | 6.645 | 6.472 | 6.472 | 4,351 | -0.03(-0.44%) |
Jan 16, 2019 | 6.530 | 6.616 | 6.501 | 6.501 | 2,817 | -0.14(-2.16%) |
Jan 15, 2019 | 6.645 | 6.645 | 6.645 | 6.645 | 104 | +0.14(+2.21%) |
Jan 14, 2019 | 6.584 | 6.596 | 6.501 | 6.501 | 1,794 | -0.10(-1.53%) |
Jan 11, 2019 | 6.616 | 6.616 | 6.602 | 6.602 | 521 | -0.13(-1.92%) |
Jan 09, 2019 | 6.731 | 6.731 | 6.731 | 0 | +0.00(+0.06%) | |
Jan 08, 2019 | 6.185 | 6.727 | 6.185 | 6.727 | 1,199 | +0.23(+3.47%) |
Jan 07, 2019 | 6.645 | 6.645 | 6.501 | 6.501 | 2,155 | -0.14(-2.16%) |
Jan 04, 2019 | 6.731 | 6.731 | 6.645 | 6.645 | 556 | +0.00(+0.00%) |
Jan 02, 2019 | 6.645 | 6.645 | 6.645 | 0 | -0.06(-0.86%) | |
Dec 31, 2018 | 6.587 | 6.702 | 6.559 | 6.702 | 1,425 | +0.06(+0.87%) |
Dec 28, 2018 | 6.530 | 6.702 | 6.530 | 6.645 | 1,668 | +0.12(+1.76%) |
Dec 27, 2018 | 6.674 | 6.731 | 6.530 | 6.530 | 2,252 | -0.01(-0.19%) |
Dec 26, 2018 | 6.542 | 6.542 | 6.542 | 6.542 | 347 | -0.07(-1.11%) |
Dec 24, 2018 | 6.559 | 6.616 | 6.530 | 6.616 | 834 | -0.06(-0.86%) |
Dec 21, 2018 | 6.242 | 6.674 | 6.242 | 6.674 | 625 | +0.14(+2.20%) |
Dec 20, 2018 | 6.263 | 6.584 | 6.127 | 6.530 | 4,972 | +0.09(+1.34%) |
Dec 19, 2018 | 6.127 | 6.443 | 6.127 | 6.443 | 7,858 | +0.13(+2.05%) |
Dec 18, 2018 | 5.696 | 6.400 | 5.696 | 6.314 | 40,858 | +0.36(+6.04%) |
Dec 17, 2018 | 6.041 | 6.414 | 5.954 | 5.954 | 9,056 | -0.63(-9.61%) |
Dec 14, 2018 | 6.616 | 6.817 | 6.012 | 6.587 | 7,057 | -0.17(-2.55%) |
Dec 13, 2018 | 7.335 | 7.335 | 6.760 | 6.760 | 3,754 | -0.58(-7.84%) |
Dec 12, 2018 | 7.335 | 7.335 | 7.321 | 7.335 | 5,389 | +0.00(+0.00%) |
Dec 11, 2018 | 7.220 | 7.537 | 7.163 | 7.335 | 1,754 | +0.12(+1.59%) |
Dec 10, 2018 | 8.256 | 8.256 | 7.220 | 7.220 | 2,493 | -1.18(-14.04%) |
Dec 07, 2018 | 8.054 | 8.400 | 7.767 | 8.400 | 6,361 | +0.19(+2.34%) |
Dec 06, 2018 | 7.767 | 8.208 | 7.767 | 8.208 | 10,029 | +0.35(+4.52%) |
Dec 04, 2018 | 8.112 | 8.371 | 7.824 | 7.853 | 5,249 | -0.35(-4.21%) |
Dec 03, 2018 | 8.428 | 8.831 | 8.198 | 8.198 | 2,605 | -0.32(-3.72%) |
Nov 30, 2018 | 8.716 | 8.716 | 8.457 | 8.515 | 1,425 | -0.03(-0.34%) |
Nov 29, 2018 | 9.291 | 9.291 | 8.543 | 8.543 | 9,112 | -0.39(-4.35%) |
Nov 28, 2018 | 8.342 | 9.020 | 8.342 | 8.932 | 2,235 | +0.65(+7.81%) |
Nov 27, 2018 | 8.141 | 8.342 | 8.141 | 8.284 | 7,509 | -0.23(-2.70%) |
Nov 26, 2018 | 8.227 | 8.601 | 8.155 | 8.515 | 5,448 | +0.27(+3.32%) |
Nov 23, 2018 | 8.313 | 8.313 | 8.112 | 8.241 | 1,042 | -0.04(-0.52%) |
Nov 21, 2018 | 8.284 | 8.284 | 8.284 | 0 | +0.20(+2.49%) | |
Nov 20, 2018 | 8.515 | 8.543 | 7.986 | 8.083 | 4,843 | -0.63(-7.26%) |
Nov 19, 2018 | 8.256 | 9.032 | 8.256 | 8.716 | 14,001 | +0.35(+4.12%) |
Nov 16, 2018 | 8.515 | 8.630 | 8.141 | 8.371 | 13,662 | +0.17(+2.09%) |
Nov 15, 2018 | 7.393 | 8.745 | 7.393 | 8.199 | 29,485 | +0.66(+8.79%) |
Nov 14, 2018 | 7.537 | 7.652 | 7.537 | 7.537 | 4,659 | -0.27(-3.42%) |
Nov 13, 2018 | 7.652 | 7.804 | 7.652 | 7.804 | 417 | -0.14(-1.71%) |
Nov 12, 2018 | 7.767 | 7.939 | 7.767 | 7.939 | 4,218 | +0.00(+0.00%) |
Nov 09, 2018 | 7.594 | 8.054 | 7.594 | 7.939 | 451 | -0.26(-3.16%) |
Nov 08, 2018 | 8.342 | 8.592 | 8.198 | 8.198 | 3,755 | +0.29(+3.64%) |
Nov 07, 2018 | 7.565 | 8.083 | 7.565 | 7.910 | 19,199 | +0.05(+0.69%) |
Nov 06, 2018 | 7.939 | 7.977 | 7.680 | 7.856 | 3,624 | -0.31(-3.83%) |
Nov 05, 2018 | 8.152 | 8.169 | 8.152 | 8.169 | 347 | +0.14(+1.79%) |
Nov 02, 2018 | 8.026 | 8.026 | 8.026 | 8.026 | 417 | -0.13(-1.63%) |
Nov 01, 2018 | 7.910 | 8.256 | 7.910 | 8.158 | 1,918 | +0.31(+3.89%) |
Oct 31, 2018 | 8.104 | 8.104 | 7.702 | 7.853 | 677 | +0.19(+2.44%) |
Oct 30, 2018 | 7.680 | 7.738 | 7.393 | 7.666 | 5,507 | -0.01(-0.19%) |
Oct 29, 2018 | 8.080 | 8.080 | 7.680 | 7.680 | 947 | -0.52(-6.32%) |
Oct 26, 2018 | 8.428 | 8.687 | 8.198 | 8.198 | 1,390 | -0.23(-2.73%) |
Oct 25, 2018 | 7.767 | 8.428 | 7.767 | 8.428 | 903 | +0.70(+9.04%) |
Oct 24, 2018 | 7.270 | 7.730 | 7.220 | 7.730 | 455 | +0.60(+8.35%) |
Oct 23, 2018 | 7.191 | 7.191 | 6.961 | 7.134 | 914 | -0.26(-3.50%) |
Oct 22, 2018 | 7.853 | 7.853 | 7.393 | 7.393 | 212 | -0.37(-4.81%) |
Oct 19, 2018 | 7.767 | 7.767 | 7.767 | 7.767 | 660 | +0.12(+1.50%) |
Oct 18, 2018 | 7.853 | 7.853 | 7.623 | 7.652 | 297 | -0.04(-0.50%) |
Oct 17, 2018 | 7.690 | 7.690 | 7.690 | 7.690 | 38 | +0.20(+2.61%) |
Oct 16, 2018 | 7.501 | 7.738 | 7.494 | 7.494 | 1,035 | +0.05(+0.73%) |
Oct 15, 2018 | 7.853 | 7.853 | 7.249 | 7.440 | 1,141 | -0.41(-5.26%) |
Oct 12, 2018 | 7.767 | 7.853 | 7.537 | 7.853 | 2,120 | +0.23(+3.02%) |
Oct 11, 2018 | 7.479 | 7.623 | 7.364 | 7.623 | 8,360 | -0.12(-1.49%) |
Oct 10, 2018 | 8.198 | 8.198 | 7.738 | 7.738 | 1,088 | -0.39(-4.80%) |
Oct 09, 2018 | 9.021 | 9.021 | 8.128 | 8.128 | 5,286 | -0.79(-8.85%) |
Oct 08, 2018 | 7.968 | 8.917 | 7.968 | 8.917 | 2,920 | +0.66(+8.01%) |
Oct 05, 2018 | 8.515 | 8.515 | 7.968 | 8.256 | 3,545 | -0.09(-1.03%) |
Oct 04, 2018 | 8.240 | 8.342 | 8.240 | 8.342 | 243 | -0.11(-1.27%) |
Oct 03, 2018 | 8.198 | 8.745 | 8.198 | 8.450 | 609 | +0.31(+3.80%) |
Oct 02, 2018 | 8.687 | 8.687 | 8.141 | 8.141 | 556 | -0.86(-9.58%) |