Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.800 | 5.975 | 5.800 | 5.827 | 7,080 | -0.07(-1.25%) |
Nov 27, 2019 | 5.900 | 6.200 | 5.850 | 5.900 | 7,720 | +0.00(+0.00%) |
Nov 26, 2019 | 5.800 | 6.200 | 5.800 | 5.900 | 14,372 | +0.08(+1.29%) |
Nov 25, 2019 | 5.900 | 5.999 | 5.750 | 5.825 | 20,087 | -0.08(-1.27%) |
Nov 22, 2019 | 5.950 | 6.000 | 5.900 | 5.900 | 4,060 | -0.07(-1.26%) |
Nov 21, 2019 | 6.000 | 6.100 | 5.900 | 5.975 | 7,893 | -0.12(-2.05%) |
Nov 20, 2019 | 6.100 | 6.181 | 6.000 | 6.100 | 10,039 | -0.15(-2.40%) |
Nov 19, 2019 | 6.200 | 6.250 | 6.050 | 6.250 | 4,859 | +0.07(+1.09%) |
Nov 18, 2019 | 6.250 | 6.299 | 6.100 | 6.183 | 7,204 | +0.08(+1.35%) |
Nov 15, 2019 | 6.150 | 6.232 | 6.100 | 6.100 | 13,100 | -0.25(-3.94%) |
Nov 14, 2019 | 6.550 | 6.550 | 6.250 | 6.350 | 10,250 | -0.25(-3.79%) |
Nov 13, 2019 | 6.750 | 6.750 | 6.400 | 6.600 | 10,662 | +0.00(+0.00%) |
Nov 12, 2019 | 6.650 | 6.700 | 6.600 | 6.600 | 16,440 | -0.15(-2.22%) |
Nov 11, 2019 | 6.650 | 6.800 | 6.650 | 6.750 | 9,223 | +0.15(+2.27%) |
Nov 08, 2019 | 6.650 | 6.700 | 6.550 | 6.600 | 12,700 | -0.10(-1.49%) |
Nov 07, 2019 | 6.600 | 6.900 | 6.575 | 6.700 | 26,834 | +0.15(+2.29%) |
Nov 06, 2019 | 6.650 | 6.750 | 6.550 | 6.550 | 20,125 | -0.10(-1.50%) |
Nov 05, 2019 | 7.050 | 7.050 | 6.550 | 6.650 | 37,263 | -0.35(-5.00%) |
Nov 04, 2019 | 7.300 | 7.300 | 6.936 | 7.000 | 18,993 | -0.30(-4.11%) |
Nov 01, 2019 | 6.750 | 7.300 | 6.650 | 7.300 | 33,160 | +0.55(+8.15%) |
Oct 31, 2019 | 7.200 | 7.685 | 6.550 | 6.750 | 62,815 | -0.50(-6.90%) |
Oct 30, 2019 | 6.800 | 7.250 | 6.250 | 7.250 | 70,176 | +0.90(+14.17%) |
Oct 29, 2019 | 7.000 | 7.100 | 6.300 | 6.350 | 174,650 | -1.45(-18.59%) |
Oct 28, 2019 | 7.250 | 10.20 | 7.250 | 7.800 | 1,336,674 | +0.85(+12.23%) |
Oct 25, 2019 | 5.900 | 6.950 | 5.800 | 6.950 | 160,400 | +0.95(+15.83%) |
Oct 24, 2019 | 6.143 | 6.143 | 5.750 | 6.000 | 5,831 | -0.15(-2.44%) |
Oct 23, 2019 | 6.200 | 6.200 | 6.000 | 6.150 | 3,853 | -0.05(-0.81%) |
Oct 22, 2019 | 6.183 | 6.207 | 6.150 | 6.200 | 1,982 | +0.00(+0.00%) |
Oct 21, 2019 | 6.100 | 6.250 | 6.100 | 6.200 | 1,991 | +0.05(+0.81%) |
Oct 18, 2019 | 6.150 | 6.200 | 6.050 | 6.150 | 3,320 | +0.00(+0.00%) |
Oct 17, 2019 | 6.200 | 6.200 | 6.100 | 6.150 | 6,359 | +0.03(+0.56%) |
Oct 16, 2019 | 6.100 | 6.220 | 6.100 | 6.116 | 1,824 | -0.08(-1.35%) |
Oct 15, 2019 | 6.150 | 6.325 | 6.130 | 6.200 | 7,561 | +0.00(+0.00%) |
Oct 14, 2019 | 6.250 | 6.250 | 6.100 | 6.200 | 5,593 | -0.02(-0.40%) |
Oct 11, 2019 | 6.180 | 6.250 | 6.150 | 6.225 | 2,680 | +0.02(+0.40%) |
Oct 10, 2019 | 6.300 | 6.300 | 6.150 | 6.200 | 3,610 | -0.05(-0.80%) |
Oct 09, 2019 | 6.300 | 6.450 | 6.250 | 6.250 | 3,323 | -0.10(-1.57%) |
Oct 08, 2019 | 6.350 | 6.400 | 6.300 | 6.350 | 1,184 | -0.09(-1.44%) |
Oct 07, 2019 | 6.300 | 6.500 | 6.300 | 6.442 | 4,061 | +0.14(+2.26%) |
Oct 04, 2019 | 6.400 | 6.500 | 6.300 | 6.300 | 6,200 | +0.05(+0.80%) |
Oct 03, 2019 | 6.350 | 6.400 | 6.250 | 6.250 | 2,665 | -0.05(-0.79%) |
Oct 02, 2019 | 6.250 | 6.500 | 6.250 | 6.300 | 4,139 | -0.05(-0.79%) |
Oct 01, 2019 | 6.461 | 6.500 | 6.250 | 6.350 | 4,618 | -0.15(-2.31%) |
Sep 30, 2019 | 6.450 | 6.600 | 6.400 | 6.500 | 3,638 | +0.00(+0.03%) |
Sep 27, 2019 | 6.484 | 6.650 | 6.400 | 6.498 | 3,740 | +0.02(+0.36%) |
Sep 26, 2019 | 6.450 | 6.500 | 6.350 | 6.474 | 6,239 | +0.07(+1.16%) |
Sep 25, 2019 | 6.450 | 6.550 | 6.400 | 6.400 | 741 | -0.05(-0.78%) |
Sep 24, 2019 | 6.450 | 6.550 | 6.450 | 6.450 | 3,236 | -0.10(-1.53%) |
Sep 23, 2019 | 6.550 | 6.550 | 6.500 | 6.550 | 2,714 | +0.00(+0.00%) |
Sep 20, 2019 | 6.550 | 6.600 | 6.500 | 6.550 | 2,000 | -0.05(-0.76%) |
Sep 19, 2019 | 6.500 | 6.600 | 6.450 | 6.600 | 1,000 | +0.05(+0.84%) |
Sep 18, 2019 | 6.450 | 6.550 | 6.450 | 6.545 | 4,167 | +0.02(+0.31%) |
Sep 17, 2019 | 6.600 | 6.700 | 6.450 | 6.525 | 6,026 | -0.12(-1.88%) |
Sep 16, 2019 | 6.650 | 6.651 | 6.500 | 6.650 | 5,321 | -0.00(-0.08%) |
Sep 13, 2019 | 6.650 | 6.800 | 6.650 | 6.655 | 2,380 | -0.09(-1.41%) |
Sep 12, 2019 | 6.700 | 6.850 | 6.650 | 6.750 | 2,710 | +0.10(+1.50%) |
Sep 11, 2019 | 6.700 | 6.850 | 6.600 | 6.650 | 3,928 | +0.00(+0.00%) |
Sep 10, 2019 | 6.600 | 6.650 | 6.500 | 6.650 | 6,105 | +0.00(+0.00%) |
Sep 09, 2019 | 6.752 | 6.752 | 6.550 | 6.650 | 7,112 | -0.08(-1.17%) |
Sep 06, 2019 | 6.900 | 6.900 | 6.700 | 6.729 | 3,560 | -0.11(-1.64%) |
Sep 05, 2019 | 6.750 | 6.950 | 6.750 | 6.840 | 4,166 | +0.04(+0.60%) |
Sep 04, 2019 | 6.750 | 6.850 | 6.750 | 6.800 | 842 | -0.05(-0.73%) |
Sep 03, 2019 | 6.750 | 6.850 | 6.700 | 6.850 | 1,872 | +0.15(+2.24%) |
Aug 30, 2019 | 6.740 | 7.000 | 6.675 | 6.700 | 2,080 | +0.02(+0.33%) |
Aug 29, 2019 | 6.880 | 7.000 | 6.633 | 6.678 | 3,616 | -0.17(-2.51%) |
Aug 28, 2019 | 6.700 | 7.050 | 6.600 | 6.850 | 6,618 | +0.12(+1.86%) |
Aug 27, 2019 | 6.750 | 6.900 | 6.550 | 6.725 | 7,084 | +0.02(+0.37%) |
Aug 26, 2019 | 7.150 | 7.192 | 6.700 | 6.700 | 10,728 | -0.30(-4.29%) |
Aug 23, 2019 | 7.150 | 7.150 | 7.000 | 7.000 | 7,660 | -0.15(-2.10%) |
Aug 22, 2019 | 7.400 | 7.400 | 6.950 | 7.150 | 1,890 | +0.00(+0.00%) |
Aug 21, 2019 | 6.850 | 7.450 | 6.800 | 7.150 | 8,753 | +0.25(+3.62%) |
Aug 20, 2019 | 7.050 | 7.450 | 6.500 | 6.900 | 23,599 | -0.51(-6.93%) |
Aug 19, 2019 | 7.000 | 7.500 | 6.850 | 7.413 | 32,691 | +0.56(+8.23%) |
Aug 16, 2019 | 6.650 | 6.900 | 6.650 | 6.850 | 4,180 | +0.25(+3.79%) |
Aug 15, 2019 | 6.650 | 6.750 | 6.600 | 6.600 | 4,370 | -0.15(-2.22%) |
Aug 14, 2019 | 6.450 | 6.800 | 6.400 | 6.750 | 8,330 | +0.35(+5.47%) |
Aug 13, 2019 | 6.700 | 6.800 | 6.350 | 6.400 | 12,325 | -0.30(-4.48%) |
Aug 12, 2019 | 6.700 | 6.850 | 6.600 | 6.700 | 4,070 | +0.20(+3.08%) |
Aug 09, 2019 | 6.500 | 6.600 | 6.450 | 6.500 | 4,980 | +0.05(+0.78%) |
Aug 08, 2019 | 6.450 | 6.700 | 6.400 | 6.450 | 2,275 | +0.00(+0.00%) |
Aug 07, 2019 | 6.400 | 6.450 | 6.250 | 6.450 | 2,285 | +0.00(+0.00%) |
Aug 06, 2019 | 6.500 | 6.500 | 6.250 | 6.450 | 4,434 | +0.10(+1.57%) |
Aug 05, 2019 | 6.700 | 6.700 | 6.250 | 6.350 | 4,188 | -0.30(-4.51%) |
Aug 02, 2019 | 6.900 | 6.900 | 6.550 | 6.650 | 6,800 | -0.25(-3.62%) |
Aug 01, 2019 | 7.000 | 7.100 | 6.850 | 6.900 | 6,486 | -0.05(-0.72%) |
Jul 31, 2019 | 6.800 | 7.000 | 6.800 | 6.950 | 3,912 | +0.10(+1.46%) |
Jul 30, 2019 | 6.850 | 7.100 | 6.850 | 6.850 | 3,946 | -0.15(-2.14%) |
Jul 29, 2019 | 6.950 | 7.100 | 6.850 | 7.000 | 4,980 | +0.11(+1.66%) |
Jul 26, 2019 | 6.900 | 7.000 | 6.850 | 6.886 | 4,940 | -0.01(-0.20%) |
Jul 25, 2019 | 6.600 | 7.000 | 6.600 | 6.900 | 6,337 | +0.20(+2.99%) |
Jul 24, 2019 | 6.700 | 6.963 | 6.699 | 6.700 | 4,668 | -0.15(-2.19%) |
Jul 23, 2019 | 6.500 | 6.900 | 6.500 | 6.850 | 5,989 | +0.10(+1.48%) |
Jul 22, 2019 | 6.700 | 6.850 | 6.450 | 6.750 | 4,720 | +0.35(+5.47%) |
Jul 19, 2019 | 6.600 | 6.900 | 6.350 | 6.400 | 4,020 | -0.35(-5.19%) |
Jul 18, 2019 | 6.750 | 6.850 | 6.350 | 6.750 | 11,348 | -0.15(-2.17%) |
Jul 17, 2019 | 6.750 | 6.900 | 6.700 | 6.900 | 10,513 | +0.00(+0.00%) |
Jul 16, 2019 | 7.000 | 7.000 | 6.700 | 6.900 | 12,906 | -0.05(-0.72%) |
Jul 15, 2019 | 6.950 | 7.000 | 6.655 | 6.950 | 9,540 | +0.05(+0.72%) |
Jul 12, 2019 | 6.600 | 6.965 | 6.600 | 6.900 | 2,980 | +0.15(+2.18%) |
Jul 11, 2019 | 6.970 | 7.000 | 6.650 | 6.753 | 7,885 | -0.20(-2.84%) |
Jul 10, 2019 | 6.700 | 7.250 | 6.500 | 6.950 | 22,248 | +0.18(+2.71%) |
Jul 09, 2019 | 6.850 | 6.850 | 6.650 | 6.766 | 2,255 | -0.02(-0.22%) |
Jul 08, 2019 | 7.000 | 7.150 | 6.700 | 6.782 | 10,345 | -0.22(-3.12%) |
Jul 05, 2019 | 6.750 | 7.050 | 6.750 | 7.000 | 3,220 | +0.05(+0.72%) |
Jul 03, 2019 | 7.000 | 7.250 | 6.896 | 6.950 | 6,620 | -0.10(-1.42%) |
Jul 02, 2019 | 6.900 | 7.050 | 6.800 | 7.050 | 7,910 | +0.00(+0.00%) |
Jul 01, 2019 | 7.200 | 7.250 | 6.950 | 7.050 | 12,922 | +0.30(+4.50%) |
Jun 28, 2019 | 6.600 | 6.850 | 6.600 | 6.747 | 6,460 | +0.15(+2.22%) |
Jun 27, 2019 | 7.150 | 7.150 | 6.500 | 6.600 | 15,775 | -0.60(-8.30%) |
Jun 26, 2019 | 6.850 | 7.197 | 6.617 | 7.197 | 12,449 | +0.35(+5.07%) |
Jun 25, 2019 | 7.400 | 7.400 | 6.750 | 6.850 | 4,694 | -0.25(-3.52%) |
Jun 24, 2019 | 6.900 | 7.100 | 6.900 | 7.100 | 5,659 | +0.03(+0.39%) |
Jun 21, 2019 | 7.100 | 7.150 | 6.886 | 7.072 | 12,160 | -0.03(-0.39%) |
Jun 20, 2019 | 7.500 | 7.500 | 7.100 | 7.100 | 10,463 | -0.40(-5.33%) |
Jun 19, 2019 | 7.500 | 7.550 | 7.150 | 7.500 | 15,828 | +0.10(+1.35%) |
Jun 18, 2019 | 7.150 | 7.500 | 7.000 | 7.400 | 35,492 | +0.46(+6.64%) |
Jun 17, 2019 | 6.650 | 7.000 | 6.650 | 6.939 | 5,725 | +0.04(+0.57%) |
Jun 14, 2019 | 6.650 | 6.900 | 6.550 | 6.900 | 8,000 | +0.15(+2.22%) |
Jun 13, 2019 | 6.750 | 6.750 | 6.350 | 6.750 | 6,137 | +0.05(+0.75%) |
Jun 12, 2019 | 6.700 | 6.700 | 6.300 | 6.700 | 5,770 | +0.05(+0.75%) |
Jun 11, 2019 | 6.400 | 6.750 | 6.250 | 6.650 | 18,377 | +0.35(+5.56%) |
Jun 10, 2019 | 6.250 | 6.400 | 6.081 | 6.300 | 8,155 | +0.00(+0.00%) |
Jun 07, 2019 | 6.450 | 6.450 | 6.000 | 6.300 | 14,180 | -0.15(-2.33%) |
Jun 06, 2019 | 6.050 | 6.450 | 5.950 | 6.450 | 10,374 | +0.49(+8.20%) |
Jun 05, 2019 | 6.150 | 6.250 | 5.900 | 5.961 | 5,513 | -0.19(-3.07%) |
Jun 04, 2019 | 6.350 | 6.400 | 5.840 | 6.150 | 15,442 | -0.10(-1.60%) |
Jun 03, 2019 | 6.000 | 6.250 | 5.960 | 6.250 | 8,816 | +0.25(+4.17%) |
May 31, 2019 | 6.000 | 6.000 | 5.850 | 6.000 | 3,380 | +0.03(+0.49%) |
May 30, 2019 | 5.800 | 6.400 | 5.652 | 5.971 | 9,968 | +0.17(+2.94%) |
May 29, 2019 | 6.100 | 6.150 | 5.750 | 5.800 | 15,819 | -0.45(-7.20%) |
May 28, 2019 | 6.150 | 6.450 | 6.050 | 6.250 | 2,344 | +0.05(+0.81%) |
May 24, 2019 | 6.100 | 6.300 | 6.000 | 6.200 | 8,920 | +0.10(+1.64%) |
May 23, 2019 | 6.450 | 6.450 | 5.850 | 6.100 | 15,725 | -0.42(-6.41%) |
May 22, 2019 | 6.350 | 6.600 | 6.350 | 6.518 | 15,044 | +0.22(+3.45%) |
May 21, 2019 | 6.200 | 6.400 | 6.200 | 6.300 | 19,715 | -0.05(-0.79%) |
May 20, 2019 | 6.500 | 6.500 | 6.250 | 6.350 | 8,700 | -0.15(-2.31%) |
May 17, 2019 | 6.700 | 6.726 | 6.250 | 6.500 | 25,500 | -0.20(-2.99%) |
May 16, 2019 | 6.900 | 6.900 | 6.700 | 6.700 | 11,372 | -0.15(-2.19%) |
May 15, 2019 | 7.200 | 7.200 | 6.750 | 6.850 | 23,327 | -0.25(-3.52%) |
May 14, 2019 | 7.300 | 7.300 | 6.934 | 7.100 | 7,187 | +0.25(+3.65%) |
May 13, 2019 | 7.100 | 7.250 | 6.800 | 6.850 | 46,160 | -0.25(-3.52%) |
May 10, 2019 | 7.350 | 7.600 | 7.100 | 7.100 | 18,920 | -0.30(-4.05%) |
May 09, 2019 | 7.400 | 7.500 | 7.100 | 7.400 | 20,360 | -0.10(-1.33%) |
May 08, 2019 | 7.450 | 7.500 | 7.250 | 7.500 | 6,804 | +0.20(+2.74%) |
May 07, 2019 | 7.500 | 7.500 | 7.150 | 7.300 | 11,729 | -0.10(-1.35%) |
May 06, 2019 | 6.950 | 7.500 | 6.900 | 7.400 | 15,149 | +0.15(+2.07%) |
May 03, 2019 | 7.050 | 7.300 | 7.000 | 7.250 | 15,480 | +0.15(+2.11%) |
May 02, 2019 | 7.250 | 7.250 | 7.000 | 7.100 | 19,429 | -0.20(-2.74%) |
May 01, 2019 | 7.450 | 7.500 | 7.200 | 7.300 | 27,788 | -0.15(-2.01%) |
Apr 30, 2019 | 7.550 | 7.800 | 7.450 | 7.450 | 9,102 | -0.20(-2.61%) |
Apr 29, 2019 | 7.750 | 7.850 | 7.500 | 7.650 | 16,834 | -0.15(-1.92%) |
Apr 26, 2019 | 7.450 | 7.850 | 7.400 | 7.800 | 40,340 | +0.25(+3.31%) |
Apr 25, 2019 | 7.400 | 7.650 | 7.400 | 7.550 | 28,348 | +0.00(+0.00%) |
Apr 24, 2019 | 7.550 | 7.600 | 7.350 | 7.550 | 22,156 | +0.20(+2.72%) |
Apr 23, 2019 | 7.750 | 7.800 | 7.350 | 7.350 | 60,768 | -0.55(-6.96%) |
Apr 22, 2019 | 7.600 | 7.963 | 7.600 | 7.900 | 31,897 | +0.20(+2.60%) |
Apr 18, 2019 | 7.950 | 7.950 | 7.200 | 7.700 | 60,140 | -0.30(-3.75%) |
Apr 17, 2019 | 7.200 | 8.150 | 7.000 | 8.000 | 141,639 | +0.70(+9.59%) |
Apr 16, 2019 | 8.700 | 9.300 | 6.150 | 7.300 | 429,834 | -3.65(-33.33%) |
Apr 15, 2019 | 10.75 | 11.25 | 10.40 | 10.95 | 112,109 | +0.45(+4.29%) |
Apr 12, 2019 | 11.00 | 11.00 | 10.45 | 10.50 | 82,440 | -0.55(-4.98%) |
Apr 11, 2019 | 11.25 | 11.95 | 10.80 | 11.05 | 73,369 | -0.35(-3.07%) |
Apr 10, 2019 | 10.90 | 11.75 | 10.60 | 11.40 | 122,820 | +0.35(+3.17%) |
Apr 09, 2019 | 11.35 | 11.40 | 10.40 | 11.05 | 89,757 | -0.40(-3.49%) |
Apr 08, 2019 | 11.20 | 11.75 | 10.75 | 11.45 | 122,208 | +0.10(+0.88%) |
Apr 05, 2019 | 14.10 | 14.20 | 11.00 | 11.35 | 1,634,620 | +0.75(+7.08%) |
Apr 04, 2019 | 10.15 | 11.05 | 9.650 | 10.60 | 278,439 | +0.30(+2.91%) |
Apr 03, 2019 | 10.00 | 10.30 | 9.500 | 10.30 | 137,739 | +0.45(+4.57%) |
Apr 02, 2019 | 10.20 | 10.20 | 9.367 | 9.850 | 74,641 | -0.10(-1.01%) |
Apr 01, 2019 | 9.850 | 10.20 | 9.600 | 9.950 | 78,782 | +0.20(+2.05%) |
Mar 29, 2019 | 9.400 | 10.40 | 9.050 | 9.750 | 151,560 | +0.45(+4.84%) |
Mar 28, 2019 | 9.000 | 9.700 | 9.000 | 9.300 | 67,903 | +0.25(+2.76%) |
Mar 27, 2019 | 8.800 | 9.498 | 8.665 | 9.050 | 47,808 | +0.25(+2.84%) |
Mar 26, 2019 | 9.500 | 10.25 | 8.650 | 8.800 | 139,212 | -0.65(-6.88%) |
Mar 25, 2019 | 9.100 | 9.550 | 9.100 | 9.450 | 60,013 | +0.35(+3.85%) |
Mar 22, 2019 | 9.100 | 9.450 | 8.950 | 9.100 | 36,680 | +0.00(+0.00%) |
Mar 21, 2019 | 8.500 | 9.100 | 8.500 | 9.100 | 29,688 | +0.45(+5.20%) |
Mar 20, 2019 | 8.550 | 8.850 | 8.550 | 8.650 | 7,016 | -0.10(-1.14%) |
Mar 19, 2019 | 8.700 | 8.900 | 8.500 | 8.750 | 13,995 | +0.05(+0.57%) |
Mar 18, 2019 | 8.050 | 8.800 | 8.050 | 8.700 | 53,910 | +0.70(+8.75%) |
Mar 15, 2019 | 8.300 | 8.375 | 8.000 | 8.000 | 5,560 | -0.40(-4.76%) |
Mar 14, 2019 | 8.200 | 8.450 | 8.200 | 8.400 | 9,351 | +0.20(+2.44%) |
Mar 13, 2019 | 8.200 | 8.450 | 8.000 | 8.200 | 14,174 | -0.10(-1.20%) |
Mar 12, 2019 | 8.350 | 8.450 | 8.050 | 8.300 | 13,049 | +0.10(+1.22%) |
Mar 11, 2019 | 8.250 | 8.600 | 8.100 | 8.200 | 7,996 | +0.00(+0.00%) |
Mar 08, 2019 | 8.300 | 8.493 | 8.000 | 8.200 | 19,300 | -0.30(-3.53%) |
Mar 07, 2019 | 8.650 | 8.750 | 8.200 | 8.500 | 45,074 | -0.30(-3.41%) |
Mar 06, 2019 | 9.200 | 9.650 | 8.550 | 8.800 | 111,343 | -0.40(-4.35%) |
Mar 05, 2019 | 8.600 | 9.800 | 8.600 | 9.200 | 230,724 | +0.55(+6.36%) |
Mar 04, 2019 | 8.750 | 9.200 | 8.350 | 8.650 | 117,004 | -0.10(-1.14%) |
Mar 01, 2019 | 8.850 | 9.000 | 8.300 | 8.750 | 116,820 | -0.05(-0.57%) |
Feb 28, 2019 | 8.600 | 9.000 | 8.501 | 8.800 | 50,526 | +0.10(+1.15%) |
Feb 27, 2019 | 8.300 | 8.750 | 8.000 | 8.700 | 67,266 | +0.35(+4.19%) |
Feb 26, 2019 | 8.300 | 8.400 | 7.750 | 8.350 | 79,347 | +0.15(+1.83%) |
Feb 25, 2019 | 7.700 | 8.400 | 7.550 | 8.200 | 102,243 | +0.70(+9.33%) |
Feb 22, 2019 | 7.700 | 8.450 | 7.450 | 7.500 | 54,420 | -0.05(-0.66%) |
Feb 21, 2019 | 8.400 | 8.650 | 7.300 | 7.550 | 122,730 | -0.90(-10.65%) |
Feb 20, 2019 | 8.400 | 8.650 | 8.201 | 8.450 | 52,596 | +0.25(+3.05%) |
Feb 19, 2019 | 8.350 | 9.000 | 8.150 | 8.200 | 115,370 | -0.20(-2.38%) |
Feb 15, 2019 | 8.650 | 8.750 | 8.350 | 8.400 | 16,980 | -0.25(-2.89%) |
Feb 14, 2019 | 8.400 | 9.000 | 8.300 | 8.650 | 41,912 | +0.10(+1.17%) |
Feb 13, 2019 | 8.500 | 8.950 | 8.250 | 8.550 | 77,672 | +0.20(+2.40%) |
Feb 12, 2019 | 8.450 | 9.000 | 8.250 | 8.350 | 67,937 | -0.29(-3.36%) |
Feb 11, 2019 | 8.250 | 8.800 | 8.050 | 8.640 | 41,138 | +0.34(+4.10%) |
Feb 08, 2019 | 8.500 | 9.100 | 8.250 | 8.300 | 15,540 | -0.30(-3.49%) |
Feb 07, 2019 | 9.100 | 9.100 | 8.400 | 8.600 | 21,838 | -0.65(-7.03%) |
Feb 06, 2019 | 8.589 | 9.400 | 8.543 | 9.250 | 58,876 | +0.45(+5.11%) |
Feb 05, 2019 | 8.500 | 9.250 | 8.250 | 8.800 | 59,868 | +0.27(+3.22%) |
Feb 04, 2019 | 8.400 | 8.707 | 8.241 | 8.525 | 13,109 | -0.02(-0.29%) |
Feb 01, 2019 | 8.250 | 8.650 | 7.850 | 8.550 | 21,240 | +0.25(+3.01%) |
Jan 31, 2019 | 7.500 | 8.650 | 7.500 | 8.300 | 46,003 | +0.80(+10.67%) |
Jan 30, 2019 | 7.600 | 8.150 | 7.250 | 7.500 | 46,375 | -0.10(-1.32%) |
Jan 29, 2019 | 7.850 | 8.200 | 7.514 | 7.600 | 33,626 | -0.35(-4.40%) |
Jan 28, 2019 | 8.450 | 8.450 | 7.800 | 7.950 | 15,086 | -0.15(-1.85%) |
Jan 25, 2019 | 8.300 | 8.700 | 8.000 | 8.100 | 11,600 | -0.15(-1.82%) |
Jan 24, 2019 | 8.050 | 8.565 | 8.000 | 8.250 | 26,105 | +0.25(+3.12%) |
Jan 23, 2019 | 8.150 | 8.200 | 8.000 | 8.000 | 20,751 | -0.10(-1.23%) |
Jan 22, 2019 | 8.500 | 8.616 | 8.000 | 8.100 | 17,496 | -0.20(-2.41%) |
Jan 18, 2019 | 8.500 | 9.250 | 8.250 | 8.300 | 55,260 | -0.20(-2.35%) |
Jan 17, 2019 | 8.750 | 8.950 | 7.900 | 8.500 | 96,000 | +0.15(+1.80%) |
Jan 16, 2019 | 9.400 | 9.592 | 8.250 | 8.350 | 27,235 | -0.70(-7.73%) |
Jan 15, 2019 | 9.250 | 9.850 | 8.850 | 9.050 | 51,868 | -0.10(-1.09%) |
Jan 14, 2019 | 9.200 | 9.200 | 8.550 | 9.150 | 63,793 | +0.40(+4.57%) |
Jan 11, 2019 | 8.400 | 9.250 | 8.200 | 8.750 | 45,780 | +0.35(+4.17%) |
Jan 10, 2019 | 8.850 | 8.950 | 8.150 | 8.400 | 18,618 | -0.30(-3.45%) |
Jan 09, 2019 | 8.700 | 8.950 | 8.400 | 8.700 | 23,511 | +0.00(+0.00%) |
Jan 08, 2019 | 8.800 | 9.595 | 8.091 | 8.700 | 72,557 | -0.15(-1.69%) |
Jan 07, 2019 | 7.450 | 9.232 | 6.450 | 8.850 | 117,196 | +1.60(+22.07%) |
Jan 04, 2019 | 6.300 | 7.500 | 6.300 | 7.250 | 45,580 | +0.80(+12.40%) |
Jan 03, 2019 | 6.600 | 6.700 | 6.401 | 6.450 | 13,250 | -0.15(-2.27%) |
Jan 02, 2019 | 7.000 | 7.150 | 6.250 | 6.600 | 45,120 | -0.10(-1.49%) |
Dec 31, 2018 | 6.750 | 7.475 | 6.520 | 6.700 | 54,620 | +0.35(+5.51%) |
Dec 28, 2018 | 5.750 | 6.950 | 5.550 | 6.350 | 42,140 | +0.65(+11.40%) |
Dec 27, 2018 | 6.350 | 6.350 | 5.550 | 5.700 | 15,576 | -0.35(-5.79%) |
Dec 26, 2018 | 5.550 | 6.250 | 5.550 | 6.050 | 21,601 | +0.50(+9.01%) |
Dec 24, 2018 | 5.400 | 5.700 | 5.400 | 5.550 | 11,300 | +0.25(+4.72%) |
Dec 21, 2018 | 6.000 | 6.175 | 5.100 | 5.300 | 59,560 | -0.75(-12.40%) |
Dec 20, 2018 | 6.850 | 7.005 | 6.050 | 6.050 | 28,916 | -0.82(-11.88%) |
Dec 19, 2018 | 6.650 | 7.016 | 6.350 | 6.866 | 29,542 | +0.07(+0.97%) |
Dec 18, 2018 | 6.850 | 7.264 | 6.750 | 6.800 | 10,689 | -0.05(-0.73%) |
Dec 17, 2018 | 6.950 | 7.200 | 6.750 | 6.850 | 22,886 | -0.28(-3.86%) |
Dec 14, 2018 | 7.500 | 7.500 | 7.035 | 7.125 | 9,720 | -0.17(-2.40%) |
Dec 13, 2018 | 7.350 | 7.713 | 7.150 | 7.300 | 18,360 | +0.00(+0.00%) |
Dec 12, 2018 | 7.550 | 7.550 | 7.300 | 7.300 | 14,102 | -0.15(-2.01%) |
Dec 11, 2018 | 7.500 | 7.700 | 7.300 | 7.450 | 3,071 | +0.00(+0.00%) |
Dec 10, 2018 | 7.750 | 7.765 | 7.300 | 7.450 | 16,676 | -0.40(-5.10%) |
Dec 07, 2018 | 7.900 | 7.900 | 7.650 | 7.850 | 5,940 | -0.05(-0.58%) |
Dec 06, 2018 | 8.250 | 8.400 | 7.500 | 7.896 | 28,224 | -0.55(-6.56%) |
Dec 04, 2018 | 8.400 | 8.900 | 8.150 | 8.450 | 54,280 | -0.05(-0.59%) |