Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.57 | 15.50 | 13.45 | 13.61 | 175,074 | -0.42(-2.99%) |
Jul 30, 2019 | 12.40 | 14.49 | 12.34 | 14.03 | 203,521 | +1.56(+12.51%) |
Jul 29, 2019 | 11.38 | 12.69 | 11.25 | 12.47 | 103,585 | +0.91(+7.87%) |
Jul 26, 2019 | 11.56 | 11.70 | 10.96 | 11.56 | 60,700 | +0.21(+1.85%) |
Jul 25, 2019 | 11.91 | 12.05 | 11.25 | 11.35 | 38,644 | -0.45(-3.81%) |
Jul 24, 2019 | 11.51 | 11.88 | 11.31 | 11.80 | 50,426 | +0.31(+2.70%) |
Jul 23, 2019 | 11.75 | 12.74 | 11.08 | 11.49 | 217,368 | -0.13(-1.12%) |
Jul 22, 2019 | 10.99 | 11.85 | 10.99 | 11.62 | 249,763 | +0.85(+7.89%) |
Jul 19, 2019 | 9.460 | 11.44 | 9.460 | 10.77 | 298,900 | +1.28(+13.49%) |
Jul 18, 2019 | 9.120 | 9.500 | 9.120 | 9.490 | 102,253 | +0.39(+4.29%) |
Jul 17, 2019 | 9.180 | 9.340 | 8.527 | 9.100 | 25,613 | -0.06(-0.66%) |
Jul 16, 2019 | 8.860 | 9.240 | 8.490 | 9.160 | 24,260 | +0.22(+2.52%) |
Jul 15, 2019 | 9.070 | 9.360 | 8.790 | 8.935 | 16,626 | -0.12(-1.27%) |
Jul 12, 2019 | 9.000 | 9.190 | 8.794 | 9.050 | 45,700 | +0.06(+0.67%) |
Jul 11, 2019 | 9.230 | 9.539 | 8.770 | 8.990 | 48,823 | -0.60(-6.26%) |
Jul 10, 2019 | 8.990 | 9.670 | 8.703 | 9.590 | 44,676 | +0.66(+7.39%) |
Jul 09, 2019 | 9.240 | 9.360 | 8.710 | 8.930 | 38,799 | -0.34(-3.67%) |
Jul 08, 2019 | 9.470 | 9.550 | 9.105 | 9.270 | 63,349 | -0.27(-2.83%) |
Jul 05, 2019 | 9.450 | 9.550 | 9.220 | 9.540 | 17,700 | +0.20(+2.14%) |
Jul 03, 2019 | 9.380 | 9.510 | 9.240 | 9.340 | 24,200 | -0.07(-0.74%) |
Jul 02, 2019 | 9.550 | 9.550 | 9.143 | 9.410 | 33,962 | -0.09(-0.95%) |
Jul 01, 2019 | 9.650 | 9.650 | 9.200 | 9.500 | 32,315 | +0.06(+0.64%) |
Jun 28, 2019 | 9.750 | 9.750 | 9.260 | 9.440 | 75,900 | -0.24(-2.48%) |
Jun 27, 2019 | 9.730 | 10.00 | 9.460 | 9.680 | 103,646 | -0.05(-0.51%) |
Jun 26, 2019 | 9.912 | 10.03 | 9.424 | 9.730 | 49,030 | -0.06(-0.61%) |
Jun 25, 2019 | 9.730 | 10.11 | 9.230 | 9.790 | 79,441 | +0.00(+0.00%) |
Jun 24, 2019 | 9.670 | 10.25 | 9.410 | 9.790 | 131,451 | +0.05(+0.51%) |
Jun 21, 2019 | 8.950 | 10.29 | 8.950 | 9.740 | 257,300 | +0.98(+11.19%) |
Jun 20, 2019 | 7.750 | 9.660 | 7.660 | 8.760 | 269,334 | +0.86(+10.89%) |
Jun 19, 2019 | 8.000 | 8.650 | 7.410 | 7.900 | 568,087 | +2.12(+36.68%) |
Jun 18, 2019 | 6.510 | 6.800 | 5.750 | 5.780 | 25,805 | -0.29(-4.78%) |
Jun 17, 2019 | 6.640 | 6.947 | 6.000 | 6.070 | 25,523 | -0.28(-4.41%) |
Jun 14, 2019 | 6.880 | 6.950 | 6.211 | 6.350 | 38,700 | -0.59(-8.50%) |
Jun 13, 2019 | 6.350 | 6.950 | 6.060 | 6.940 | 40,722 | +0.65(+10.33%) |
Jun 12, 2019 | 6.610 | 6.610 | 6.070 | 6.290 | 33,068 | -0.27(-4.12%) |
Jun 11, 2019 | 6.750 | 6.810 | 6.560 | 6.560 | 50,133 | -0.21(-3.10%) |
Jun 10, 2019 | 6.910 | 6.950 | 6.730 | 6.770 | 29,140 | +0.15(+2.27%) |
Jun 07, 2019 | 6.720 | 6.773 | 6.550 | 6.620 | 46,800 | -0.10(-1.49%) |
Jun 06, 2019 | 6.750 | 6.940 | 6.470 | 6.720 | 7,470 | -0.10(-1.47%) |
Jun 05, 2019 | 7.150 | 7.240 | 6.492 | 6.820 | 15,577 | -0.25(-3.47%) |
Jun 04, 2019 | 7.116 | 7.250 | 7.040 | 7.065 | 6,088 | -0.12(-1.74%) |
Jun 03, 2019 | 7.000 | 7.240 | 6.860 | 7.190 | 14,320 | +0.21(+3.01%) |
May 31, 2019 | 6.690 | 7.250 | 6.690 | 6.980 | 35,800 | +0.41(+6.24%) |
May 30, 2019 | 6.990 | 6.990 | 6.450 | 6.570 | 24,568 | -0.31(-4.51%) |
May 29, 2019 | 7.200 | 7.460 | 6.870 | 6.880 | 8,378 | -0.24(-3.37%) |
May 28, 2019 | 6.500 | 7.120 | 6.500 | 7.120 | 11,504 | +0.67(+10.39%) |
May 24, 2019 | 6.300 | 6.450 | 6.220 | 6.450 | 7,200 | +0.22(+3.53%) |
May 23, 2019 | 6.400 | 6.770 | 6.220 | 6.230 | 11,436 | -0.17(-2.66%) |
May 22, 2019 | 6.400 | 6.690 | 6.353 | 6.400 | 19,695 | -0.01(-0.16%) |
May 21, 2019 | 6.190 | 6.500 | 6.190 | 6.410 | 10,082 | +0.26(+4.23%) |
May 20, 2019 | 6.120 | 6.610 | 6.120 | 6.150 | 26,023 | -0.08(-1.28%) |
May 17, 2019 | 6.200 | 6.600 | 6.100 | 6.230 | 8,000 | +0.06(+0.97%) |
May 16, 2019 | 6.520 | 6.520 | 5.900 | 6.170 | 37,321 | +0.31(+5.29%) |
May 15, 2019 | 6.180 | 6.180 | 5.860 | 5.860 | 20,436 | -0.11(-1.84%) |
May 14, 2019 | 5.833 | 6.330 | 5.833 | 5.970 | 11,961 | +0.17(+2.93%) |
May 13, 2019 | 6.680 | 6.680 | 5.700 | 5.800 | 51,279 | -0.88(-13.17%) |
May 10, 2019 | 6.540 | 6.797 | 6.510 | 6.680 | 7,200 | -0.07(-1.04%) |
May 09, 2019 | 6.910 | 6.990 | 6.530 | 6.750 | 44,976 | -0.20(-2.88%) |
May 08, 2019 | 7.080 | 7.190 | 6.650 | 6.950 | 64,029 | -0.13(-1.84%) |
May 07, 2019 | 7.080 | 7.200 | 6.900 | 7.080 | 18,123 | +0.17(+2.46%) |
May 06, 2019 | 7.230 | 7.450 | 6.870 | 6.910 | 17,961 | -0.32(-4.43%) |
May 03, 2019 | 7.360 | 7.500 | 7.173 | 7.230 | 14,800 | -0.07(-0.98%) |
May 02, 2019 | 7.330 | 7.330 | 7.250 | 7.301 | 6,454 | -0.02(-0.25%) |
May 01, 2019 | 7.600 | 7.600 | 7.100 | 7.320 | 44,649 | -0.27(-3.56%) |
Apr 30, 2019 | 7.870 | 7.940 | 7.500 | 7.590 | 35,882 | -0.29(-3.68%) |
Apr 29, 2019 | 7.940 | 8.400 | 7.805 | 7.880 | 75,472 | -0.16(-1.99%) |
Apr 26, 2019 | 7.790 | 8.130 | 7.750 | 8.040 | 16,300 | +0.25(+3.21%) |
Apr 25, 2019 | 7.480 | 7.860 | 7.429 | 7.790 | 32,948 | +0.31(+4.14%) |
Apr 24, 2019 | 7.270 | 7.500 | 7.140 | 7.480 | 27,370 | +0.23(+3.17%) |
Apr 23, 2019 | 7.480 | 7.500 | 7.120 | 7.250 | 47,115 | -0.26(-3.46%) |
Apr 22, 2019 | 7.480 | 7.580 | 7.150 | 7.510 | 20,015 | +0.01(+0.13%) |
Apr 18, 2019 | 7.440 | 7.600 | 7.340 | 7.500 | 9,300 | +0.06(+0.81%) |
Apr 17, 2019 | 7.800 | 7.879 | 7.410 | 7.440 | 20,991 | -0.36(-4.62%) |
Apr 16, 2019 | 7.610 | 7.859 | 7.403 | 7.800 | 30,401 | +0.15(+1.96%) |
Apr 15, 2019 | 8.010 | 8.130 | 7.530 | 7.650 | 36,599 | -0.17(-2.17%) |
Apr 12, 2019 | 7.880 | 8.130 | 7.530 | 7.820 | 28,900 | +0.06(+0.77%) |
Apr 11, 2019 | 7.920 | 8.150 | 7.750 | 7.760 | 53,135 | -0.16(-2.02%) |
Apr 10, 2019 | 8.370 | 8.470 | 7.750 | 7.920 | 44,780 | -0.20(-2.40%) |
Apr 09, 2019 | 8.080 | 8.600 | 7.750 | 8.115 | 182,069 | +0.03(+0.31%) |
Apr 08, 2019 | 7.980 | 8.160 | 7.480 | 8.090 | 93,951 | +0.19(+2.41%) |
Apr 05, 2019 | 8.140 | 8.300 | 7.900 | 7.900 | 131,800 | -0.01(-0.13%) |
Apr 04, 2019 | 8.120 | 8.250 | 7.820 | 7.910 | 71,799 | -0.43(-5.16%) |
Apr 03, 2019 | 7.700 | 8.350 | 7.662 | 8.340 | 147,201 | +0.69(+9.02%) |
Apr 02, 2019 | 7.480 | 7.650 | 7.100 | 7.650 | 110,248 | +0.21(+2.82%) |
Apr 01, 2019 | 6.990 | 7.560 | 6.930 | 7.440 | 134,644 | +0.61(+8.93%) |
Mar 29, 2019 | 6.490 | 6.980 | 6.454 | 6.830 | 101,600 | +0.34(+5.24%) |
Mar 28, 2019 | 6.370 | 6.720 | 6.100 | 6.490 | 69,410 | +0.11(+1.72%) |
Mar 27, 2019 | 5.530 | 6.450 | 5.409 | 6.380 | 144,168 | +0.95(+17.50%) |
Mar 26, 2019 | 5.150 | 5.590 | 5.110 | 5.430 | 69,969 | +0.28(+5.44%) |
Mar 25, 2019 | 5.130 | 5.355 | 4.846 | 5.150 | 37,049 | -0.01(-0.19%) |
Mar 22, 2019 | 5.360 | 5.400 | 5.010 | 5.160 | 38,200 | -0.33(-6.01%) |
Mar 21, 2019 | 5.420 | 5.500 | 5.230 | 5.490 | 10,462 | +0.04(+0.73%) |
Mar 20, 2019 | 5.400 | 5.522 | 5.380 | 5.450 | 14,654 | +0.08(+1.49%) |
Mar 19, 2019 | 5.300 | 5.800 | 5.228 | 5.370 | 113,853 | +0.07(+1.32%) |
Mar 18, 2019 | 5.000 | 5.390 | 4.770 | 5.300 | 72,380 | +0.30(+6.00%) |
Mar 15, 2019 | 4.800 | 5.090 | 4.760 | 5.000 | 39,200 | +0.03(+0.60%) |
Mar 14, 2019 | 5.100 | 5.240 | 4.835 | 4.970 | 52,083 | -0.06(-1.19%) |
Mar 13, 2019 | 4.760 | 5.320 | 4.760 | 5.030 | 87,043 | +0.33(+7.02%) |
Mar 12, 2019 | 4.400 | 4.900 | 4.255 | 4.700 | 75,119 | +0.28(+6.33%) |
Mar 11, 2019 | 4.770 | 4.770 | 4.420 | 4.420 | 15,485 | -0.24(-5.15%) |
Mar 08, 2019 | 4.630 | 4.770 | 4.413 | 4.660 | 15,900 | +0.03(+0.63%) |
Mar 07, 2019 | 4.654 | 4.720 | 4.420 | 4.631 | 50,150 | -0.10(-2.10%) |
Mar 06, 2019 | 4.830 | 5.110 | 4.610 | 4.730 | 72,891 | -0.34(-6.62%) |
Mar 05, 2019 | 5.100 | 5.270 | 5.065 | 5.065 | 11,384 | -0.02(-0.49%) |
Mar 04, 2019 | 5.450 | 5.690 | 5.080 | 5.090 | 19,198 | -0.46(-8.29%) |
Mar 01, 2019 | 5.040 | 5.740 | 4.960 | 5.550 | 63,900 | +0.51(+10.12%) |
Feb 28, 2019 | 4.990 | 5.150 | 4.880 | 5.040 | 24,828 | +0.08(+1.57%) |
Feb 27, 2019 | 5.030 | 5.160 | 4.770 | 4.962 | 109,277 | -0.03(-0.56%) |
Feb 26, 2019 | 4.830 | 5.040 | 4.760 | 4.990 | 59,707 | +0.09(+1.84%) |
Feb 25, 2019 | 4.940 | 5.190 | 4.820 | 4.900 | 216,986 | +0.03(+0.62%) |
Feb 22, 2019 | 5.030 | 5.090 | 4.840 | 4.870 | 91,200 | -0.18(-3.56%) |
Feb 21, 2019 | 4.860 | 5.050 | 4.770 | 5.050 | 72,923 | +0.08(+1.61%) |
Feb 20, 2019 | 4.810 | 4.970 | 4.710 | 4.970 | 25,428 | +0.13(+2.69%) |
Feb 19, 2019 | 5.040 | 5.140 | 4.840 | 4.840 | 16,726 | -0.11(-2.22%) |
Feb 15, 2019 | 4.970 | 5.250 | 4.820 | 4.950 | 154,600 | -0.00(-0.00%) |
Feb 14, 2019 | 4.900 | 4.960 | 4.850 | 4.950 | 8,181 | -0.04(-0.80%) |
Feb 13, 2019 | 5.030 | 5.030 | 4.850 | 4.990 | 25,064 | -0.01(-0.20%) |
Feb 12, 2019 | 5.050 | 5.050 | 4.850 | 5.000 | 25,791 | +0.00(+0.00%) |
Feb 11, 2019 | 5.350 | 5.380 | 4.900 | 5.000 | 55,813 | -0.25(-4.85%) |
Feb 08, 2019 | 4.980 | 5.255 | 4.860 | 5.255 | 6,700 | +0.26(+5.31%) |
Feb 07, 2019 | 4.990 | 5.329 | 4.687 | 4.990 | 47,201 | +0.05(+1.01%) |
Feb 06, 2019 | 4.880 | 4.990 | 4.257 | 4.940 | 6,915 | -0.05(-1.00%) |
Feb 05, 2019 | 4.950 | 4.990 | 4.540 | 4.990 | 13,257 | +0.04(+0.81%) |
Feb 04, 2019 | 5.010 | 5.010 | 4.900 | 4.950 | 8,852 | -0.05(-1.00%) |
Feb 01, 2019 | 5.000 | 5.110 | 4.930 | 5.000 | 15,900 | +0.00(+0.00%) |
Jan 31, 2019 | 5.000 | 5.160 | 4.930 | 5.000 | 9,530 | +0.00(+0.00%) |
Jan 30, 2019 | 5.240 | 5.620 | 4.945 | 5.000 | 23,215 | -0.18(-3.47%) |
Jan 29, 2019 | 4.960 | 5.300 | 4.960 | 5.180 | 288,800 | +0.18(+3.60%) |
Jan 28, 2019 | 5.050 | 5.470 | 4.840 | 5.000 | 42,624 | -0.06(-1.19%) |
Jan 25, 2019 | 4.980 | 5.085 | 4.900 | 5.060 | 9,100 | +0.14(+2.85%) |
Jan 24, 2019 | 4.930 | 5.150 | 4.750 | 4.920 | 4,758 | -0.06(-1.20%) |
Jan 23, 2019 | 5.000 | 5.000 | 4.950 | 4.980 | 1,656 | +0.04(+0.81%) |
Jan 22, 2019 | 5.050 | 5.180 | 4.850 | 4.940 | 23,466 | -0.08(-1.60%) |
Jan 18, 2019 | 5.140 | 5.290 | 5.000 | 5.020 | 20,700 | -0.13(-2.52%) |
Jan 17, 2019 | 5.000 | 5.290 | 5.000 | 5.150 | 2,451 | +0.05(+0.98%) |
Jan 16, 2019 | 5.230 | 5.280 | 4.863 | 5.100 | 26,212 | +0.00(+0.00%) |
Jan 15, 2019 | 5.010 | 5.350 | 5.000 | 5.100 | 9,289 | +0.10(+2.00%) |
Jan 14, 2019 | 5.000 | 5.790 | 4.820 | 5.000 | 21,576 | +0.00(+0.00%) |
Jan 11, 2019 | 5.330 | 5.440 | 5.000 | 5.000 | 17,700 | -0.31(-5.84%) |
Jan 10, 2019 | 5.420 | 5.420 | 5.200 | 5.310 | 11,488 | -0.10(-1.85%) |
Jan 09, 2019 | 5.450 | 5.480 | 5.310 | 5.410 | 12,448 | +0.00(+0.00%) |
Jan 08, 2019 | 5.380 | 5.490 | 5.210 | 5.410 | 5,562 | +0.13(+2.46%) |
Jan 07, 2019 | 5.180 | 5.479 | 5.050 | 5.280 | 4,765 | +0.16(+3.02%) |
Jan 04, 2019 | 5.030 | 5.255 | 5.020 | 5.125 | 6,900 | +0.28(+5.67%) |
Jan 03, 2019 | 4.680 | 4.924 | 4.650 | 4.850 | 8,399 | +0.16(+3.41%) |
Jan 02, 2019 | 4.530 | 4.760 | 4.380 | 4.690 | 11,044 | +0.16(+3.53%) |
Dec 31, 2018 | 4.150 | 4.680 | 4.150 | 4.530 | 15,400 | +0.42(+10.22%) |
Dec 28, 2018 | 4.340 | 4.340 | 4.110 | 4.110 | 20,100 | -0.19(-4.42%) |
Dec 27, 2018 | 4.380 | 4.470 | 4.170 | 4.300 | 24,114 | -0.12(-2.71%) |
Dec 26, 2018 | 4.550 | 4.550 | 4.250 | 4.420 | 26,615 | -0.14(-3.07%) |
Dec 24, 2018 | 4.430 | 4.900 | 4.180 | 4.560 | 35,800 | +0.09(+2.01%) |
Dec 21, 2018 | 4.860 | 5.050 | 4.380 | 4.470 | 36,400 | -0.37(-7.64%) |
Dec 20, 2018 | 6.140 | 6.370 | 4.800 | 4.840 | 28,313 | -0.29(-5.66%) |
Dec 19, 2018 | 5.490 | 5.490 | 5.120 | 5.130 | 29,128 | -0.32(-5.86%) |
Dec 18, 2018 | 5.500 | 5.940 | 5.400 | 5.450 | 16,531 | -0.03(-0.55%) |
Dec 17, 2018 | 5.560 | 5.950 | 5.394 | 5.480 | 61,799 | -0.07(-1.26%) |
Dec 14, 2018 | 5.430 | 5.580 | 5.150 | 5.550 | 5,500 | +0.10(+1.83%) |
Dec 13, 2018 | 5.330 | 5.774 | 5.180 | 5.450 | 10,345 | +0.02(+0.37%) |
Dec 12, 2018 | 5.710 | 5.710 | 5.100 | 5.430 | 15,489 | +0.33(+6.47%) |
Dec 11, 2018 | 5.220 | 6.180 | 5.071 | 5.100 | 20,206 | +0.02(+0.39%) |
Dec 10, 2018 | 5.450 | 6.140 | 5.070 | 5.080 | 31,398 | -0.41(-7.47%) |
Dec 07, 2018 | 5.490 | 6.160 | 5.400 | 5.490 | 23,600 | -0.04(-0.72%) |
Dec 06, 2018 | 5.690 | 5.690 | 5.370 | 5.530 | 9,419 | -0.31(-5.39%) |
Dec 04, 2018 | 6.120 | 6.143 | 5.750 | 5.845 | 10,400 | -0.28(-4.49%) |
Dec 03, 2018 | 6.300 | 6.440 | 6.050 | 6.120 | 10,275 | -0.13(-2.08%) |
Nov 30, 2018 | 6.260 | 6.480 | 6.240 | 6.250 | 9,000 | -0.10(-1.57%) |
Nov 29, 2018 | 6.230 | 6.350 | 6.159 | 6.350 | 3,904 | +0.24(+3.93%) |
Nov 28, 2018 | 6.240 | 6.290 | 6.000 | 6.110 | 16,158 | +0.12(+2.00%) |
Nov 27, 2018 | 6.160 | 6.380 | 5.950 | 5.990 | 25,540 | -0.41(-6.41%) |
Nov 26, 2018 | 6.380 | 6.400 | 6.300 | 6.400 | 1,897 | +0.13(+2.07%) |
Nov 23, 2018 | 6.130 | 6.600 | 6.100 | 6.270 | 11,900 | +0.12(+1.95%) |
Nov 21, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.07(+1.15%) | |
Nov 20, 2018 | 6.450 | 6.450 | 6.060 | 6.080 | 17,910 | -0.45(-6.89%) |
Nov 19, 2018 | 6.560 | 6.560 | 6.390 | 6.530 | 9,972 | -0.28(-4.11%) |
Nov 16, 2018 | 6.500 | 6.810 | 6.460 | 6.810 | 30,800 | +0.03(+0.44%) |
Nov 15, 2018 | 6.190 | 6.780 | 6.190 | 6.780 | 7,020 | +0.62(+10.06%) |
Nov 14, 2018 | 6.820 | 6.820 | 6.160 | 6.160 | 26,409 | -0.71(-10.33%) |
Nov 13, 2018 | 6.810 | 6.870 | 6.716 | 6.870 | 11,906 | -0.01(-0.15%) |
Nov 12, 2018 | 6.990 | 7.240 | 6.810 | 6.880 | 23,463 | -0.13(-1.85%) |
Nov 09, 2018 | 7.050 | 7.050 | 6.870 | 7.010 | 7,600 | -0.15(-2.09%) |
Nov 08, 2018 | 7.160 | 7.250 | 6.830 | 7.160 | 24,502 | +0.24(+3.47%) |
Nov 07, 2018 | 7.200 | 7.200 | 6.890 | 6.920 | 27,178 | -0.21(-2.95%) |
Nov 06, 2018 | 7.140 | 7.230 | 6.890 | 7.130 | 7,235 | -0.07(-0.97%) |
Nov 05, 2018 | 6.860 | 7.420 | 6.850 | 7.200 | 18,212 | +0.20(+2.86%) |
Nov 02, 2018 | 6.150 | 7.000 | 5.910 | 7.000 | 26,900 | +0.86(+14.01%) |
Nov 01, 2018 | 5.500 | 6.140 | 5.490 | 6.140 | 21,446 | +0.73(+13.49%) |
Oct 31, 2018 | 5.250 | 5.410 | 5.200 | 5.410 | 16,798 | +0.17(+3.24%) |
Oct 30, 2018 | 5.130 | 5.315 | 5.050 | 5.240 | 14,031 | +0.08(+1.55%) |
Oct 29, 2018 | 4.850 | 5.310 | 4.850 | 5.160 | 24,770 | +0.36(+7.50%) |
Oct 26, 2018 | 4.990 | 5.300 | 4.800 | 4.800 | 12,100 | -0.17(-3.42%) |
Oct 25, 2018 | 5.140 | 5.350 | 4.920 | 4.970 | 32,484 | +0.05(+1.02%) |
Oct 24, 2018 | 5.230 | 5.965 | 4.910 | 4.920 | 20,117 | -0.28(-5.38%) |
Oct 23, 2018 | 5.500 | 5.677 | 5.200 | 5.200 | 17,424 | -0.31(-5.63%) |
Oct 22, 2018 | 6.600 | 6.600 | 5.500 | 5.510 | 24,630 | -1.18(-17.64%) |
Oct 19, 2018 | 6.750 | 7.040 | 6.500 | 6.690 | 5,000 | -0.21(-3.04%) |
Oct 18, 2018 | 7.000 | 7.110 | 6.760 | 6.900 | 22,066 | -0.05(-0.72%) |
Oct 17, 2018 | 6.810 | 7.000 | 6.780 | 6.950 | 13,931 | +0.08(+1.16%) |
Oct 16, 2018 | 6.980 | 7.180 | 6.520 | 6.870 | 10,733 | -0.10(-1.43%) |
Oct 15, 2018 | 6.990 | 7.155 | 6.960 | 6.970 | 1,717 | -0.03(-0.43%) |
Oct 12, 2018 | 6.860 | 7.000 | 6.610 | 7.000 | 2,200 | +0.28(+4.17%) |
Oct 11, 2018 | 7.040 | 7.220 | 6.340 | 6.720 | 40,323 | -0.57(-7.82%) |
Oct 10, 2018 | 7.450 | 7.450 | 7.150 | 7.290 | 9,514 | -0.09(-1.22%) |
Oct 09, 2018 | 7.350 | 7.630 | 7.210 | 7.380 | 31,479 | -0.04(-0.54%) |
Oct 08, 2018 | 7.730 | 7.860 | 7.065 | 7.420 | 21,586 | -0.48(-6.08%) |
Oct 05, 2018 | 7.450 | 7.915 | 7.060 | 7.900 | 69,200 | +0.40(+5.33%) |
Oct 04, 2018 | 8.240 | 8.240 | 7.500 | 7.500 | 36,715 | -0.81(-9.75%) |
Oct 03, 2018 | 8.400 | 8.530 | 8.191 | 8.310 | 17,897 | -0.16(-1.89%) |
Oct 02, 2018 | 8.560 | 8.775 | 8.470 | 8.470 | 15,697 | -0.28(-3.20%) |
Oct 01, 2018 | 8.820 | 9.252 | 8.590 | 8.750 | 14,370 | -0.09(-1.02%) |
Sep 28, 2018 | 8.500 | 8.840 | 8.500 | 8.840 | 11,400 | +0.33(+3.88%) |
Sep 27, 2018 | 8.620 | 8.790 | 8.500 | 8.510 | 14,925 | -0.20(-2.30%) |
Sep 26, 2018 | 9.350 | 9.485 | 8.710 | 8.710 | 27,809 | -0.69(-7.34%) |
Sep 25, 2018 | 9.670 | 9.670 | 9.400 | 9.400 | 37,913 | -0.28(-2.89%) |
Sep 24, 2018 | 9.800 | 9.860 | 9.455 | 9.680 | 6,255 | -0.12(-1.22%) |
Sep 21, 2018 | 9.900 | 9.900 | 9.385 | 9.800 | 42,800 | +0.05(+0.51%) |
Sep 20, 2018 | 9.980 | 10.00 | 9.610 | 9.750 | 123,192 | +0.36(+3.83%) |
Sep 19, 2018 | 9.300 | 9.500 | 9.200 | 9.390 | 48,480 | +0.22(+2.41%) |
Sep 18, 2018 | 9.300 | 9.360 | 8.847 | 9.169 | 33,789 | -0.08(-0.87%) |
Sep 17, 2018 | 9.050 | 9.410 | 9.050 | 9.250 | 26,634 | +0.12(+1.37%) |
Sep 14, 2018 | 8.450 | 9.373 | 8.395 | 9.125 | 13,800 | +0.69(+8.12%) |
Sep 13, 2018 | 8.190 | 8.500 | 8.120 | 8.440 | 36,314 | +0.33(+4.07%) |
Sep 12, 2018 | 8.230 | 8.270 | 8.000 | 8.110 | 24,517 | -0.06(-0.73%) |
Sep 11, 2018 | 7.960 | 8.230 | 7.960 | 8.170 | 18,934 | +0.21(+2.64%) |
Sep 10, 2018 | 8.060 | 8.200 | 7.960 | 7.960 | 20,742 | -0.14(-1.73%) |
Sep 07, 2018 | 8.100 | 8.200 | 7.940 | 8.100 | 19,700 | +0.18(+2.27%) |
Sep 06, 2018 | 8.050 | 8.210 | 7.900 | 7.920 | 32,211 | -0.08(-1.00%) |
Sep 05, 2018 | 8.010 | 8.050 | 7.675 | 8.000 | 27,201 | +0.00(+0.00%) |
Sep 04, 2018 | 8.040 | 8.100 | 7.900 | 8.000 | 15,912 | -0.10(-1.23%) |
Aug 31, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
Aug 30, 2018 | 7.785 | 8.150 | 7.785 | 8.050 | 27,809 | +0.01(+0.12%) |
Aug 29, 2018 | 7.680 | 8.190 | 7.680 | 8.040 | 16,378 | +0.27(+3.47%) |
Aug 28, 2018 | 8.110 | 8.120 | 7.680 | 7.770 | 20,420 | -0.31(-3.84%) |
Aug 27, 2018 | 7.980 | 8.180 | 7.950 | 8.080 | 17,401 | +0.08(+1.00%) |
Aug 24, 2018 | 7.950 | 8.050 | 7.590 | 8.000 | 26,200 | +0.00(+0.00%) |
Aug 23, 2018 | 7.990 | 8.000 | 7.900 | 8.000 | 17,118 | +0.01(+0.13%) |
Aug 22, 2018 | 7.890 | 8.000 | 7.890 | 7.990 | 8,660 | +0.01(+0.13%) |
Aug 21, 2018 | 8.000 | 8.160 | 7.850 | 7.980 | 25,264 | +0.03(+0.38%) |
Aug 20, 2018 | 8.100 | 8.100 | 7.660 | 7.950 | 19,056 | -0.20(-2.45%) |
Aug 17, 2018 | 7.890 | 8.170 | 7.665 | 8.150 | 7,300 | +0.22(+2.77%) |
Aug 16, 2018 | 7.800 | 8.000 | 7.630 | 7.930 | 6,921 | -0.07(-0.88%) |
Aug 15, 2018 | 7.890 | 8.000 | 7.532 | 8.000 | 9,132 | +0.00(+0.00%) |
Aug 14, 2018 | 8.040 | 8.040 | 7.840 | 8.000 | 4,645 | -0.01(-0.12%) |
Aug 13, 2018 | 7.900 | 8.100 | 7.880 | 8.010 | 9,521 | +0.11(+1.39%) |
Aug 10, 2018 | 7.770 | 7.900 | 7.690 | 7.900 | 2,600 | +0.00(+0.00%) |
Aug 09, 2018 | 7.750 | 7.900 | 7.610 | 7.900 | 5,668 | +0.36(+4.77%) |
Aug 08, 2018 | 7.469 | 7.650 | 7.360 | 7.540 | 6,726 | +0.02(+0.27%) |
Aug 07, 2018 | 7.510 | 7.950 | 7.340 | 7.520 | 18,760 | +0.07(+0.94%) |
Aug 06, 2018 | 7.580 | 7.932 | 7.287 | 7.450 | 12,996 | +0.00(+0.00%) |
Aug 03, 2018 | 7.620 | 7.880 | 7.110 | 7.450 | 37,100 | +0.00(+0.00%) |
Aug 02, 2018 | 7.915 | 7.915 | 7.381 | 7.450 | 20,354 | -0.38(-4.85%) |