Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.550 | 8.080 | 7.550 | 8.060 | 102,777 | +0.58(+7.75%) |
Oct 30, 2019 | 7.430 | 7.650 | 7.340 | 7.480 | 76,813 | +0.04(+0.54%) |
Oct 29, 2019 | 7.430 | 7.530 | 7.200 | 7.440 | 109,055 | -0.08(-1.06%) |
Oct 28, 2019 | 7.530 | 7.720 | 7.230 | 7.520 | 100,839 | -0.12(-1.57%) |
Oct 25, 2019 | 8.460 | 8.460 | 7.380 | 7.640 | 179,200 | -1.12(-12.79%) |
Oct 24, 2019 | 8.510 | 8.880 | 8.500 | 8.760 | 159,735 | +0.60(+7.35%) |
Oct 23, 2019 | 8.260 | 8.293 | 7.880 | 8.160 | 42,233 | +0.21(+2.64%) |
Oct 22, 2019 | 8.150 | 8.277 | 7.910 | 7.950 | 40,475 | -0.20(-2.45%) |
Oct 21, 2019 | 8.000 | 8.210 | 7.940 | 8.150 | 65,902 | +0.34(+4.35%) |
Oct 18, 2019 | 7.170 | 7.840 | 7.170 | 7.810 | 377,100 | +0.64(+8.93%) |
Oct 17, 2019 | 6.920 | 7.380 | 6.790 | 7.170 | 428,792 | +0.21(+3.02%) |
Oct 16, 2019 | 7.090 | 7.090 | 6.810 | 6.960 | 82,076 | -0.21(-2.93%) |
Oct 15, 2019 | 7.200 | 7.200 | 6.980 | 7.170 | 93,344 | -0.04(-0.55%) |
Oct 14, 2019 | 7.320 | 7.320 | 7.200 | 7.210 | 48,859 | -0.19(-2.57%) |
Oct 11, 2019 | 7.490 | 7.580 | 7.370 | 7.400 | 64,300 | +0.04(+0.54%) |
Oct 10, 2019 | 7.510 | 7.520 | 7.350 | 7.360 | 40,929 | -0.07(-0.94%) |
Oct 09, 2019 | 7.450 | 7.470 | 7.360 | 7.430 | 35,845 | +0.13(+1.78%) |
Oct 08, 2019 | 7.360 | 7.450 | 7.200 | 7.300 | 46,069 | -0.09(-1.22%) |
Oct 07, 2019 | 7.300 | 7.450 | 7.300 | 7.390 | 35,915 | +0.01(+0.14%) |
Oct 04, 2019 | 7.340 | 7.480 | 7.320 | 7.380 | 32,300 | -0.00(-0.07%) |
Oct 03, 2019 | 7.430 | 7.430 | 7.300 | 7.385 | 34,758 | -0.12(-1.66%) |
Oct 02, 2019 | 7.570 | 7.620 | 7.440 | 7.510 | 62,231 | -0.14(-1.83%) |
Oct 01, 2019 | 7.960 | 8.050 | 7.640 | 7.650 | 53,474 | -0.30(-3.83%) |
Sep 30, 2019 | 7.820 | 8.040 | 7.820 | 7.955 | 53,468 | +0.24(+3.04%) |
Sep 27, 2019 | 7.810 | 7.850 | 7.650 | 7.720 | 35,000 | +0.02(+0.26%) |
Sep 26, 2019 | 7.710 | 7.810 | 7.690 | 7.700 | 40,703 | -0.02(-0.26%) |
Sep 25, 2019 | 7.690 | 7.780 | 7.570 | 7.720 | 46,411 | +0.02(+0.26%) |
Sep 24, 2019 | 7.940 | 7.940 | 7.625 | 7.700 | 42,044 | -0.11(-1.41%) |
Sep 23, 2019 | 7.660 | 7.830 | 7.600 | 7.810 | 44,411 | +0.06(+0.77%) |
Sep 20, 2019 | 7.890 | 7.960 | 7.620 | 7.750 | 216,800 | -0.15(-1.90%) |
Sep 19, 2019 | 8.370 | 8.370 | 7.875 | 7.900 | 156,092 | -0.38(-4.59%) |
Sep 18, 2019 | 8.670 | 8.670 | 8.250 | 8.280 | 62,935 | -0.32(-3.72%) |
Sep 17, 2019 | 8.650 | 8.720 | 8.500 | 8.600 | 52,017 | -0.10(-1.15%) |
Sep 16, 2019 | 8.760 | 8.860 | 8.700 | 8.700 | 40,246 | -0.12(-1.36%) |
Sep 13, 2019 | 8.970 | 8.970 | 8.730 | 8.820 | 49,600 | -0.06(-0.68%) |
Sep 12, 2019 | 9.150 | 9.150 | 8.840 | 8.880 | 99,172 | -0.27(-2.95%) |
Sep 11, 2019 | 9.110 | 9.190 | 9.070 | 9.150 | 117,160 | +0.04(+0.44%) |
Sep 10, 2019 | 8.940 | 9.140 | 8.800 | 9.110 | 148,793 | +0.18(+2.02%) |
Sep 09, 2019 | 8.860 | 9.000 | 8.710 | 8.930 | 58,280 | +0.12(+1.36%) |
Sep 06, 2019 | 8.990 | 8.990 | 8.810 | 8.810 | 33,700 | -0.16(-1.78%) |
Sep 05, 2019 | 8.870 | 9.060 | 8.700 | 8.970 | 88,937 | +0.24(+2.75%) |
Sep 04, 2019 | 8.750 | 8.770 | 8.670 | 8.730 | 28,915 | +0.14(+1.63%) |
Sep 03, 2019 | 8.570 | 8.680 | 8.500 | 8.590 | 56,594 | -0.07(-0.81%) |
Aug 30, 2019 | 8.820 | 8.820 | 8.520 | 8.660 | 39,900 | -0.06(-0.69%) |
Aug 29, 2019 | 8.800 | 8.830 | 8.585 | 8.720 | 34,032 | +0.10(+1.16%) |
Aug 28, 2019 | 8.590 | 8.770 | 8.520 | 8.620 | 37,071 | +0.02(+0.23%) |
Aug 27, 2019 | 8.660 | 8.660 | 8.420 | 8.600 | 63,706 | +0.07(+0.82%) |
Aug 26, 2019 | 8.420 | 8.661 | 8.310 | 8.530 | 45,962 | +0.31(+3.77%) |
Aug 23, 2019 | 8.680 | 8.680 | 8.150 | 8.220 | 87,800 | -0.59(-6.70%) |
Aug 22, 2019 | 9.100 | 9.100 | 8.720 | 8.810 | 59,149 | -0.34(-3.72%) |
Aug 21, 2019 | 8.950 | 9.220 | 8.950 | 9.150 | 108,799 | +0.31(+3.51%) |
Aug 20, 2019 | 8.960 | 9.300 | 8.681 | 8.840 | 176,827 | -0.26(-2.86%) |
Aug 19, 2019 | 8.470 | 9.180 | 8.450 | 9.100 | 222,314 | +0.73(+8.72%) |
Aug 16, 2019 | 8.240 | 8.490 | 8.240 | 8.370 | 62,500 | +0.22(+2.70%) |
Aug 15, 2019 | 8.080 | 8.340 | 8.010 | 8.150 | 76,712 | +0.12(+1.49%) |
Aug 14, 2019 | 8.230 | 8.230 | 8.010 | 8.030 | 63,324 | -0.26(-3.14%) |
Aug 13, 2019 | 8.240 | 8.400 | 8.080 | 8.290 | 80,894 | +0.06(+0.73%) |
Aug 12, 2019 | 8.510 | 8.630 | 8.140 | 8.230 | 169,893 | -0.41(-4.75%) |
Aug 09, 2019 | 8.930 | 8.970 | 8.640 | 8.640 | 43,000 | -0.33(-3.68%) |
Aug 08, 2019 | 8.900 | 9.015 | 8.870 | 8.970 | 62,902 | +0.15(+1.70%) |
Aug 07, 2019 | 8.580 | 8.890 | 8.580 | 8.820 | 59,547 | +0.04(+0.46%) |
Aug 06, 2019 | 8.680 | 8.810 | 8.510 | 8.780 | 59,825 | +0.14(+1.62%) |
Aug 05, 2019 | 9.160 | 9.160 | 8.600 | 8.640 | 96,876 | -0.56(-6.09%) |
Aug 02, 2019 | 9.260 | 9.470 | 9.070 | 9.200 | 86,000 | -0.10(-1.08%) |
Aug 01, 2019 | 9.570 | 9.640 | 9.270 | 9.300 | 123,501 | -0.24(-2.52%) |
Jul 31, 2019 | 9.560 | 9.730 | 9.500 | 9.540 | 199,921 | -0.08(-0.83%) |
Jul 30, 2019 | 9.390 | 9.715 | 9.200 | 9.620 | 227,486 | +0.17(+1.80%) |
Jul 29, 2019 | 9.340 | 9.520 | 9.250 | 9.450 | 90,384 | +0.09(+0.96%) |
Jul 26, 2019 | 9.600 | 9.740 | 9.240 | 9.360 | 210,300 | -0.05(-0.53%) |
Jul 25, 2019 | 9.821 | 9.821 | 9.190 | 9.410 | 164,994 | -0.48(-4.85%) |
Jul 24, 2019 | 9.650 | 9.953 | 9.520 | 9.890 | 165,213 | +0.17(+1.75%) |
Jul 23, 2019 | 9.540 | 9.760 | 9.520 | 9.720 | 81,689 | +0.22(+2.32%) |
Jul 22, 2019 | 9.750 | 9.750 | 9.410 | 9.500 | 42,146 | -0.21(-2.16%) |
Jul 19, 2019 | 9.550 | 9.820 | 9.550 | 9.710 | 72,500 | +0.07(+0.73%) |
Jul 18, 2019 | 9.670 | 9.740 | 9.430 | 9.640 | 45,545 | -0.03(-0.31%) |
Jul 17, 2019 | 10.15 | 10.15 | 9.530 | 9.670 | 135,046 | -0.48(-4.73%) |
Jul 16, 2019 | 10.26 | 10.72 | 9.920 | 10.15 | 284,162 | -0.10(-0.98%) |
Jul 15, 2019 | 10.42 | 10.54 | 9.930 | 10.25 | 95,986 | -0.17(-1.63%) |
Jul 12, 2019 | 9.570 | 10.84 | 9.570 | 10.42 | 449,600 | +1.32(+14.51%) |
Jul 11, 2019 | 9.140 | 9.160 | 9.020 | 9.100 | 56,684 | +0.00(+0.00%) |
Jul 10, 2019 | 9.080 | 9.280 | 9.040 | 9.100 | 50,726 | +0.07(+0.78%) |
Jul 09, 2019 | 9.400 | 9.400 | 9.010 | 9.030 | 46,428 | -0.40(-4.24%) |
Jul 08, 2019 | 9.580 | 9.580 | 9.320 | 9.430 | 54,871 | -0.17(-1.77%) |
Jul 05, 2019 | 9.900 | 9.900 | 9.500 | 9.600 | 48,200 | -0.31(-3.13%) |
Jul 03, 2019 | 9.830 | 9.950 | 9.780 | 9.910 | 31,200 | +0.14(+1.43%) |
Jul 02, 2019 | 9.760 | 10.13 | 9.430 | 9.770 | 151,320 | +0.03(+0.31%) |
Jul 01, 2019 | 9.830 | 9.940 | 9.650 | 9.740 | 112,718 | +0.11(+1.14%) |
Jun 28, 2019 | 9.620 | 9.850 | 9.595 | 9.630 | 497,900 | +0.02(+0.21%) |
Jun 27, 2019 | 9.400 | 9.640 | 9.400 | 9.610 | 88,628 | +0.12(+1.26%) |
Jun 26, 2019 | 9.480 | 9.640 | 9.410 | 9.490 | 50,452 | +0.08(+0.85%) |
Jun 25, 2019 | 9.440 | 9.580 | 9.400 | 9.410 | 72,435 | -0.02(-0.21%) |
Jun 24, 2019 | 9.520 | 9.620 | 9.420 | 9.430 | 70,270 | -0.27(-2.78%) |
Jun 21, 2019 | 9.460 | 9.830 | 9.300 | 9.700 | 252,400 | +0.21(+2.21%) |
Jun 20, 2019 | 9.810 | 9.810 | 9.449 | 9.490 | 69,551 | -0.18(-1.86%) |
Jun 19, 2019 | 9.620 | 9.760 | 9.500 | 9.670 | 60,305 | -0.11(-1.12%) |
Jun 18, 2019 | 9.650 | 9.800 | 9.630 | 9.780 | 52,845 | +0.26(+2.73%) |
Jun 17, 2019 | 9.350 | 9.590 | 9.350 | 9.520 | 72,902 | +0.19(+2.04%) |
Jun 14, 2019 | 9.230 | 9.400 | 9.230 | 9.330 | 81,700 | +0.10(+1.08%) |
Jun 13, 2019 | 8.940 | 9.295 | 8.930 | 9.230 | 112,598 | +0.12(+1.32%) |
Jun 12, 2019 | 9.010 | 9.140 | 8.960 | 9.110 | 55,975 | +0.01(+0.11%) |
Jun 11, 2019 | 9.420 | 9.430 | 8.585 | 9.100 | 192,272 | -0.48(-5.01%) |
Jun 10, 2019 | 9.430 | 9.700 | 9.410 | 9.580 | 58,953 | +0.13(+1.38%) |
Jun 07, 2019 | 9.510 | 9.590 | 9.180 | 9.450 | 118,500 | -0.03(-0.32%) |
Jun 06, 2019 | 9.430 | 9.670 | 9.260 | 9.480 | 124,189 | -0.30(-3.07%) |
Jun 05, 2019 | 10.19 | 10.19 | 9.440 | 9.780 | 197,149 | -0.44(-4.31%) |
Jun 04, 2019 | 10.25 | 10.28 | 9.780 | 10.22 | 213,453 | +0.14(+1.39%) |
Jun 03, 2019 | 10.25 | 10.36 | 9.680 | 10.08 | 211,375 | +0.16(+1.61%) |
May 31, 2019 | 11.12 | 11.12 | 9.480 | 9.920 | 387,800 | -1.48(-12.98%) |
May 30, 2019 | 11.51 | 11.57 | 11.29 | 11.40 | 51,462 | -0.11(-0.96%) |
May 29, 2019 | 11.68 | 11.71 | 11.42 | 11.51 | 78,567 | -0.14(-1.20%) |
May 28, 2019 | 11.73 | 11.83 | 11.62 | 11.65 | 119,828 | +0.17(+1.48%) |
May 24, 2019 | 11.36 | 11.51 | 11.27 | 11.48 | 66,000 | +0.30(+2.68%) |
May 23, 2019 | 11.30 | 11.31 | 11.01 | 11.18 | 76,096 | -0.30(-2.61%) |
May 22, 2019 | 11.30 | 11.54 | 11.30 | 11.48 | 93,632 | +0.48(+4.36%) |
May 21, 2019 | 11.10 | 11.17 | 10.82 | 11.00 | 151,630 | +0.39(+3.68%) |
May 20, 2019 | 10.91 | 11.00 | 10.29 | 10.61 | 316,293 | -2.08(-16.39%) |
May 17, 2019 | 13.02 | 13.12 | 12.49 | 12.69 | 311,700 | -0.53(-4.01%) |
May 16, 2019 | 13.00 | 13.37 | 13.00 | 13.22 | 130,600 | +0.26(+2.01%) |
May 15, 2019 | 12.75 | 12.99 | 12.75 | 12.96 | 86,558 | +0.14(+1.09%) |
May 14, 2019 | 12.90 | 12.96 | 12.76 | 12.82 | 156,209 | +0.09(+0.71%) |
May 13, 2019 | 13.00 | 13.00 | 12.65 | 12.73 | 164,949 | -0.07(-0.55%) |
May 10, 2019 | 12.23 | 12.96 | 12.23 | 12.80 | 168,500 | +0.82(+6.84%) |
May 09, 2019 | 12.01 | 12.09 | 11.74 | 11.98 | 163,692 | -0.49(-3.93%) |
May 08, 2019 | 12.11 | 12.53 | 12.09 | 12.47 | 138,338 | +0.38(+3.14%) |
May 07, 2019 | 11.63 | 12.38 | 11.63 | 12.09 | 181,503 | +0.51(+4.40%) |
May 06, 2019 | 11.28 | 11.61 | 11.23 | 11.58 | 82,981 | +0.03(+0.26%) |
May 03, 2019 | 11.28 | 11.60 | 11.21 | 11.55 | 77,700 | +0.36(+3.22%) |
May 02, 2019 | 11.07 | 11.23 | 10.96 | 11.19 | 81,441 | +0.13(+1.18%) |
May 01, 2019 | 11.30 | 11.54 | 10.94 | 11.06 | 199,126 | -0.14(-1.25%) |
Apr 30, 2019 | 11.46 | 11.71 | 11.19 | 11.20 | 164,034 | -0.19(-1.67%) |
Apr 29, 2019 | 10.99 | 11.61 | 10.85 | 11.39 | 141,265 | +0.44(+4.02%) |
Apr 26, 2019 | 10.99 | 11.50 | 10.87 | 10.95 | 148,300 | -0.15(-1.35%) |
Apr 25, 2019 | 11.16 | 11.27 | 10.96 | 11.10 | 85,324 | -0.05(-0.45%) |
Apr 24, 2019 | 11.00 | 11.41 | 10.63 | 11.15 | 243,943 | +0.40(+3.72%) |
Apr 23, 2019 | 10.13 | 10.87 | 10.13 | 10.75 | 342,197 | +0.81(+8.15%) |
Apr 22, 2019 | 9.570 | 10.41 | 9.570 | 9.940 | 341,407 | +0.72(+7.81%) |
Apr 18, 2019 | 9.620 | 9.620 | 9.120 | 9.220 | 101,700 | -0.63(-6.40%) |
Apr 17, 2019 | 10.04 | 10.04 | 9.620 | 9.850 | 71,558 | -0.13(-1.30%) |
Apr 16, 2019 | 10.39 | 10.39 | 9.880 | 9.980 | 104,648 | -0.38(-3.67%) |
Apr 15, 2019 | 10.39 | 10.53 | 10.24 | 10.36 | 62,262 | +0.06(+0.58%) |
Apr 12, 2019 | 10.45 | 10.62 | 10.23 | 10.30 | 63,300 | -0.04(-0.39%) |
Apr 11, 2019 | 10.18 | 10.41 | 10.18 | 10.34 | 53,310 | -0.15(-1.43%) |
Apr 10, 2019 | 10.50 | 10.91 | 10.24 | 10.49 | 135,684 | +0.65(+6.61%) |
Apr 09, 2019 | 9.740 | 10.04 | 9.740 | 9.840 | 47,802 | +0.17(+1.76%) |
Apr 08, 2019 | 10.08 | 10.08 | 9.330 | 9.670 | 53,873 | -0.42(-4.16%) |
Apr 05, 2019 | 10.01 | 10.21 | 10.00 | 10.09 | 73,800 | +0.21(+2.13%) |
Apr 04, 2019 | 9.530 | 10.02 | 9.515 | 9.880 | 84,705 | +0.53(+5.67%) |
Apr 03, 2019 | 9.500 | 9.500 | 9.220 | 9.350 | 61,998 | -0.20(-2.09%) |
Apr 02, 2019 | 9.050 | 9.630 | 9.000 | 9.550 | 249,072 | +1.26(+15.20%) |
Apr 01, 2019 | 8.290 | 8.361 | 8.160 | 8.290 | 22,695 | +0.01(+0.12%) |
Mar 29, 2019 | 8.270 | 8.370 | 8.200 | 8.280 | 53,600 | +0.12(+1.47%) |
Mar 28, 2019 | 7.850 | 8.230 | 7.850 | 8.160 | 53,939 | +0.32(+4.08%) |
Mar 27, 2019 | 8.130 | 8.130 | 7.790 | 7.840 | 47,212 | -0.30(-3.69%) |
Mar 26, 2019 | 8.270 | 8.290 | 8.040 | 8.140 | 38,358 | -0.12(-1.45%) |
Mar 25, 2019 | 8.200 | 8.862 | 8.100 | 8.260 | 48,365 | +0.26(+3.25%) |
Mar 22, 2019 | 8.560 | 8.838 | 7.990 | 8.000 | 83,800 | -0.68(-7.83%) |
Mar 21, 2019 | 9.180 | 9.180 | 8.660 | 8.680 | 68,506 | +0.15(+1.76%) |
Mar 20, 2019 | 8.540 | 8.660 | 8.420 | 8.530 | 30,208 | +0.05(+0.59%) |
Mar 19, 2019 | 8.630 | 8.630 | 8.475 | 8.480 | 10,463 | -0.14(-1.62%) |
Mar 18, 2019 | 8.700 | 8.720 | 8.570 | 8.620 | 14,938 | -0.08(-0.92%) |
Mar 15, 2019 | 8.500 | 8.740 | 8.500 | 8.700 | 123,400 | +0.21(+2.47%) |
Mar 14, 2019 | 8.550 | 8.630 | 8.420 | 8.490 | 25,872 | -0.30(-3.41%) |
Mar 13, 2019 | 8.640 | 8.880 | 8.570 | 8.790 | 39,404 | +0.15(+1.74%) |
Mar 12, 2019 | 8.650 | 8.835 | 8.593 | 8.640 | 56,689 | +0.03(+0.35%) |
Mar 11, 2019 | 8.380 | 8.620 | 8.310 | 8.610 | 47,902 | +0.19(+2.26%) |
Mar 08, 2019 | 8.180 | 8.450 | 8.180 | 8.420 | 29,200 | +0.24(+2.93%) |
Mar 07, 2019 | 8.380 | 8.480 | 8.140 | 8.180 | 84,761 | -0.17(-2.04%) |
Mar 06, 2019 | 8.510 | 8.520 | 8.210 | 8.350 | 56,773 | -0.16(-1.88%) |
Mar 05, 2019 | 8.550 | 8.643 | 8.500 | 8.510 | 15,012 | -0.14(-1.62%) |
Mar 04, 2019 | 9.180 | 9.180 | 8.580 | 8.650 | 58,931 | -0.55(-5.98%) |
Mar 01, 2019 | 9.290 | 9.290 | 9.120 | 9.200 | 20,800 | +0.05(+0.55%) |
Feb 28, 2019 | 9.340 | 9.370 | 9.030 | 9.150 | 40,487 | -0.41(-4.29%) |
Feb 27, 2019 | 9.330 | 9.750 | 9.330 | 9.560 | 77,418 | +0.70(+7.90%) |
Feb 26, 2019 | 8.510 | 8.900 | 8.510 | 8.860 | 50,542 | +0.36(+4.24%) |
Feb 25, 2019 | 8.750 | 8.770 | 8.480 | 8.500 | 57,640 | -0.14(-1.62%) |
Feb 22, 2019 | 8.550 | 8.670 | 8.380 | 8.640 | 41,400 | +0.19(+2.25%) |
Feb 21, 2019 | 8.580 | 8.591 | 8.340 | 8.450 | 50,645 | -0.13(-1.52%) |
Feb 20, 2019 | 8.900 | 8.900 | 8.563 | 8.580 | 79,851 | -0.32(-3.60%) |
Feb 19, 2019 | 8.440 | 8.996 | 8.440 | 8.900 | 115,585 | +1.27(+16.64%) |
Feb 15, 2019 | 7.050 | 7.900 | 7.050 | 7.630 | 134,000 | +0.81(+11.88%) |
Feb 14, 2019 | 6.860 | 6.920 | 6.680 | 6.820 | 138,342 | -1.36(-16.63%) |
Feb 13, 2019 | 8.400 | 8.400 | 8.170 | 8.180 | 29,778 | -0.34(-3.99%) |
Feb 12, 2019 | 8.350 | 8.580 | 8.350 | 8.520 | 37,312 | +0.18(+2.16%) |
Feb 11, 2019 | 8.370 | 8.490 | 8.310 | 8.340 | 30,845 | -0.09(-1.07%) |
Feb 08, 2019 | 8.250 | 8.440 | 8.250 | 8.430 | 26,400 | +0.17(+2.06%) |
Feb 07, 2019 | 8.420 | 8.460 | 8.200 | 8.260 | 24,801 | -0.25(-2.94%) |
Feb 06, 2019 | 8.740 | 8.800 | 8.500 | 8.510 | 18,951 | -0.14(-1.62%) |
Feb 05, 2019 | 9.000 | 9.000 | 8.630 | 8.650 | 37,107 | -0.30(-3.35%) |
Feb 04, 2019 | 8.880 | 8.960 | 8.830 | 8.950 | 19,925 | +0.06(+0.67%) |
Feb 01, 2019 | 9.100 | 9.100 | 8.810 | 8.890 | 18,300 | -0.19(-2.09%) |
Jan 31, 2019 | 8.600 | 9.460 | 8.600 | 9.080 | 43,301 | +0.53(+6.20%) |
Jan 30, 2019 | 8.790 | 8.790 | 8.360 | 8.550 | 45,340 | -0.18(-2.06%) |
Jan 29, 2019 | 8.910 | 9.120 | 8.720 | 8.730 | 142,073 | -0.14(-1.58%) |
Jan 28, 2019 | 9.170 | 9.170 | 8.750 | 8.870 | 47,294 | -0.45(-4.83%) |
Jan 25, 2019 | 9.170 | 9.370 | 9.170 | 9.320 | 28,000 | +0.13(+1.41%) |
Jan 24, 2019 | 8.970 | 9.220 | 8.940 | 9.190 | 20,827 | +0.35(+3.96%) |
Jan 23, 2019 | 9.130 | 9.180 | 8.680 | 8.840 | 40,989 | -0.27(-2.96%) |
Jan 22, 2019 | 9.850 | 9.850 | 8.970 | 9.110 | 69,872 | -0.70(-7.14%) |
Jan 18, 2019 | 10.28 | 10.28 | 9.680 | 9.810 | 87,700 | -0.46(-4.48%) |
Jan 17, 2019 | 9.870 | 10.42 | 9.870 | 10.27 | 78,823 | +0.45(+4.58%) |
Jan 16, 2019 | 9.740 | 9.890 | 9.740 | 9.820 | 32,992 | +0.15(+1.55%) |
Jan 15, 2019 | 9.460 | 9.700 | 9.450 | 9.670 | 27,289 | +0.26(+2.76%) |
Jan 14, 2019 | 9.660 | 9.760 | 9.390 | 9.410 | 59,435 | -0.29(-2.99%) |
Jan 11, 2019 | 9.100 | 9.700 | 9.100 | 9.700 | 55,100 | +0.52(+5.66%) |
Jan 10, 2019 | 9.270 | 9.280 | 9.050 | 9.180 | 42,319 | -0.14(-1.50%) |
Jan 09, 2019 | 9.600 | 9.600 | 9.260 | 9.320 | 43,923 | -0.36(-3.72%) |
Jan 08, 2019 | 9.220 | 9.699 | 9.220 | 9.680 | 71,234 | +0.81(+9.13%) |
Jan 07, 2019 | 8.970 | 9.150 | 8.770 | 8.870 | 71,227 | -0.05(-0.56%) |
Jan 04, 2019 | 8.260 | 8.950 | 8.260 | 8.920 | 61,200 | +0.82(+10.12%) |
Jan 03, 2019 | 8.130 | 8.250 | 8.020 | 8.100 | 64,032 | -0.10(-1.22%) |
Jan 02, 2019 | 8.010 | 8.280 | 8.010 | 8.200 | 48,341 | +0.03(+0.37%) |
Dec 31, 2018 | 8.160 | 8.540 | 7.980 | 8.170 | 60,000 | +0.12(+1.49%) |
Dec 28, 2018 | 7.930 | 8.230 | 7.920 | 8.050 | 50,000 | +0.15(+1.90%) |
Dec 27, 2018 | 7.490 | 7.910 | 7.490 | 7.900 | 70,940 | +0.25(+3.27%) |
Dec 26, 2018 | 7.840 | 7.840 | 7.300 | 7.650 | 107,141 | -0.18(-2.30%) |
Dec 24, 2018 | 7.700 | 7.950 | 7.600 | 7.830 | 57,600 | +0.02(+0.26%) |
Dec 21, 2018 | 7.720 | 8.260 | 7.710 | 7.810 | 759,900 | +0.08(+1.03%) |
Dec 20, 2018 | 8.150 | 8.150 | 7.670 | 7.730 | 140,431 | -0.84(-9.80%) |
Dec 19, 2018 | 9.060 | 9.090 | 8.480 | 8.570 | 110,155 | -0.44(-4.88%) |
Dec 18, 2018 | 9.400 | 9.400 | 8.880 | 9.010 | 84,817 | +0.00(+0.00%) |
Dec 17, 2018 | 8.890 | 9.430 | 8.890 | 9.010 | 122,238 | +0.15(+1.69%) |
Dec 14, 2018 | 9.080 | 9.310 | 8.830 | 8.860 | 121,400 | -0.29(-3.17%) |
Dec 13, 2018 | 9.480 | 9.574 | 9.090 | 9.150 | 66,986 | -0.26(-2.76%) |
Dec 12, 2018 | 8.840 | 9.770 | 8.840 | 9.410 | 83,475 | +0.59(+6.69%) |
Dec 11, 2018 | 9.010 | 9.010 | 8.690 | 8.820 | 40,559 | -0.01(-0.11%) |
Dec 10, 2018 | 8.910 | 8.910 | 8.620 | 8.830 | 34,855 | -0.16(-1.78%) |
Dec 07, 2018 | 9.340 | 9.475 | 8.970 | 8.990 | 65,100 | -0.45(-4.77%) |
Dec 06, 2018 | 9.200 | 9.470 | 9.200 | 9.440 | 57,879 | -0.13(-1.36%) |
Dec 04, 2018 | 9.740 | 9.900 | 9.480 | 9.570 | 96,000 | -0.12(-1.24%) |
Dec 03, 2018 | 10.14 | 10.14 | 9.490 | 9.690 | 97,402 | -0.27(-2.71%) |
Nov 30, 2018 | 10.18 | 10.18 | 9.800 | 9.960 | 73,200 | -0.19(-1.87%) |
Nov 29, 2018 | 10.27 | 10.37 | 10.04 | 10.15 | 52,110 | -0.20(-1.93%) |
Nov 28, 2018 | 10.40 | 10.44 | 9.990 | 10.35 | 129,021 | +0.20(+1.97%) |
Nov 27, 2018 | 9.810 | 10.41 | 9.810 | 10.15 | 51,883 | +0.30(+3.05%) |
Nov 26, 2018 | 9.690 | 9.910 | 9.690 | 9.850 | 51,887 | +0.28(+2.93%) |
Nov 23, 2018 | 9.290 | 9.690 | 9.290 | 9.570 | 16,800 | +0.15(+1.59%) |
Nov 21, 2018 | 9.420 | 9.420 | 9.420 | 0 | +0.14(+1.51%) | |
Nov 20, 2018 | 9.370 | 9.580 | 9.170 | 9.280 | 77,403 | -0.23(-2.42%) |
Nov 19, 2018 | 9.670 | 9.850 | 9.390 | 9.510 | 63,509 | -0.35(-3.55%) |
Nov 16, 2018 | 9.790 | 10.06 | 9.670 | 9.860 | 44,500 | -0.07(-0.70%) |
Nov 15, 2018 | 9.760 | 10.14 | 9.688 | 9.930 | 53,967 | +0.09(+0.91%) |
Nov 14, 2018 | 10.30 | 10.30 | 9.750 | 9.840 | 44,867 | -0.32(-3.15%) |
Nov 13, 2018 | 9.660 | 10.30 | 9.660 | 10.16 | 50,447 | +0.62(+6.50%) |
Nov 12, 2018 | 10.31 | 10.31 | 9.460 | 9.540 | 92,396 | -0.82(-7.92%) |
Nov 09, 2018 | 10.90 | 10.90 | 10.30 | 10.36 | 43,400 | -0.54(-4.95%) |
Nov 08, 2018 | 11.54 | 11.54 | 10.80 | 10.90 | 90,550 | -1.26(-10.36%) |
Nov 07, 2018 | 11.60 | 12.22 | 11.60 | 12.16 | 120,340 | +0.69(+6.02%) |
Nov 06, 2018 | 11.10 | 11.51 | 11.10 | 11.47 | 46,915 | +0.71(+6.60%) |
Nov 05, 2018 | 10.74 | 10.93 | 10.55 | 10.76 | 57,680 | +0.02(+0.19%) |
Nov 02, 2018 | 10.30 | 10.76 | 10.30 | 10.74 | 55,000 | +0.43(+4.17%) |