Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.950 | 2.030 | 1.900 | 1.910 | 19,295 | -0.06(-3.05%) |
Oct 30, 2019 | 1.900 | 1.980 | 1.890 | 1.970 | 22,448 | +0.06(+3.14%) |
Oct 29, 2019 | 1.860 | 2.100 | 1.860 | 1.910 | 55,925 | +0.02(+1.06%) |
Oct 28, 2019 | 1.730 | 1.910 | 1.730 | 1.890 | 73,645 | +0.19(+11.18%) |
Oct 25, 2019 | 1.560 | 1.720 | 1.560 | 1.700 | 29,000 | +0.09(+5.59%) |
Oct 24, 2019 | 1.820 | 1.850 | 1.555 | 1.610 | 76,833 | -0.22(-12.02%) |
Oct 23, 2019 | 1.820 | 1.910 | 1.800 | 1.830 | 111,815 | +0.01(+0.55%) |
Oct 22, 2019 | 1.920 | 2.110 | 1.749 | 1.820 | 66,191 | -0.15(-7.61%) |
Oct 21, 2019 | 1.970 | 2.050 | 1.960 | 1.970 | 22,898 | +0.01(+0.51%) |
Oct 18, 2019 | 1.980 | 2.030 | 1.960 | 1.960 | 52,400 | -0.04(-2.00%) |
Oct 17, 2019 | 1.990 | 2.100 | 1.970 | 2.000 | 59,230 | +0.00(+0.00%) |
Oct 16, 2019 | 2.010 | 2.120 | 2.000 | 2.000 | 59,693 | -0.03(-1.48%) |
Oct 15, 2019 | 1.970 | 2.085 | 1.970 | 2.030 | 25,199 | +0.01(+0.50%) |
Oct 14, 2019 | 2.060 | 2.141 | 1.780 | 2.020 | 36,091 | -0.09(-4.27%) |
Oct 11, 2019 | 2.030 | 2.145 | 2.030 | 2.110 | 27,100 | +0.10(+4.98%) |
Oct 10, 2019 | 2.030 | 2.070 | 2.000 | 2.010 | 26,958 | +0.01(+0.50%) |
Oct 09, 2019 | 2.000 | 2.080 | 2.000 | 2.000 | 18,138 | +0.00(+0.00%) |
Oct 08, 2019 | 1.960 | 2.050 | 1.960 | 2.000 | 133,016 | +0.00(+0.00%) |
Oct 07, 2019 | 1.930 | 2.042 | 1.930 | 2.000 | 34,688 | +0.06(+3.09%) |
Oct 04, 2019 | 2.010 | 2.105 | 1.940 | 1.940 | 25,000 | -0.06(-3.00%) |
Oct 03, 2019 | 1.920 | 2.030 | 1.910 | 2.000 | 54,343 | +0.04(+2.04%) |
Oct 02, 2019 | 1.820 | 2.000 | 1.820 | 1.960 | 103,220 | +0.09(+4.81%) |
Oct 01, 2019 | 2.140 | 2.280 | 1.840 | 1.870 | 141,668 | -0.32(-14.61%) |
Sep 30, 2019 | 2.190 | 2.429 | 2.130 | 2.190 | 78,254 | +0.00(+0.00%) |
Sep 27, 2019 | 2.020 | 2.290 | 2.020 | 2.190 | 109,500 | +0.15(+7.62%) |
Sep 26, 2019 | 1.980 | 2.100 | 1.930 | 2.035 | 72,594 | +0.04(+1.75%) |
Sep 25, 2019 | 1.990 | 2.236 | 1.978 | 2.000 | 108,654 | +0.00(+0.00%) |
Sep 24, 2019 | 2.240 | 2.330 | 1.980 | 2.000 | 61,212 | -0.25(-11.11%) |
Sep 23, 2019 | 2.220 | 2.370 | 2.220 | 2.250 | 61,787 | +0.10(+4.65%) |
Sep 20, 2019 | 2.200 | 2.360 | 2.110 | 2.150 | 269,500 | -0.14(-6.11%) |
Sep 19, 2019 | 2.230 | 2.490 | 2.150 | 2.290 | 165,906 | +0.07(+3.15%) |
Sep 18, 2019 | 2.390 | 2.630 | 2.215 | 2.220 | 113,276 | -0.24(-9.76%) |
Sep 17, 2019 | 2.790 | 2.790 | 2.460 | 2.460 | 59,925 | -0.37(-13.07%) |
Sep 16, 2019 | 2.550 | 2.830 | 2.520 | 2.830 | 63,833 | +0.26(+10.12%) |
Sep 13, 2019 | 2.810 | 2.900 | 2.470 | 2.570 | 107,000 | -0.32(-11.07%) |
Sep 12, 2019 | 3.000 | 3.340 | 2.830 | 2.890 | 41,147 | -0.12(-3.99%) |
Sep 11, 2019 | 2.880 | 3.180 | 2.760 | 3.010 | 30,048 | +0.16(+5.61%) |
Sep 10, 2019 | 2.800 | 2.880 | 2.690 | 2.850 | 19,919 | +0.05(+1.79%) |
Sep 09, 2019 | 3.070 | 3.150 | 2.730 | 2.800 | 52,916 | -0.25(-8.20%) |
Sep 06, 2019 | 2.880 | 3.090 | 2.880 | 3.050 | 49,800 | +0.17(+5.90%) |
Sep 05, 2019 | 2.840 | 2.990 | 2.805 | 2.880 | 70,431 | +0.10(+3.60%) |
Sep 04, 2019 | 2.910 | 2.960 | 2.750 | 2.780 | 144,731 | -0.06(-2.11%) |
Sep 03, 2019 | 3.010 | 3.010 | 2.780 | 2.840 | 110,766 | -0.16(-5.33%) |
Aug 30, 2019 | 3.180 | 3.499 | 2.930 | 3.000 | 61,800 | -0.06(-1.96%) |
Aug 29, 2019 | 3.030 | 3.660 | 3.030 | 3.060 | 109,533 | +0.08(+2.68%) |
Aug 28, 2019 | 2.910 | 3.060 | 2.835 | 2.980 | 24,076 | +0.09(+3.11%) |
Aug 27, 2019 | 3.100 | 3.100 | 2.770 | 2.890 | 12,833 | -0.15(-4.93%) |
Aug 26, 2019 | 2.920 | 3.560 | 2.920 | 3.040 | 65,004 | +0.18(+6.29%) |
Aug 23, 2019 | 3.010 | 3.440 | 2.860 | 2.860 | 20,400 | -0.19(-6.23%) |
Aug 22, 2019 | 3.100 | 3.100 | 3.010 | 3.050 | 26,398 | +0.00(+0.00%) |
Aug 21, 2019 | 3.120 | 3.260 | 3.040 | 3.050 | 21,699 | +0.00(+0.00%) |
Aug 20, 2019 | 2.802 | 3.200 | 2.725 | 3.050 | 48,433 | +0.22(+7.77%) |
Aug 19, 2019 | 2.660 | 2.880 | 2.550 | 2.830 | 48,521 | +0.26(+10.12%) |
Aug 16, 2019 | 2.250 | 2.640 | 2.130 | 2.570 | 104,800 | +0.34(+15.25%) |
Aug 15, 2019 | 2.270 | 2.540 | 2.210 | 2.230 | 48,440 | -0.04(-1.76%) |
Aug 14, 2019 | 2.320 | 2.720 | 2.210 | 2.270 | 46,206 | -0.21(-8.47%) |
Aug 13, 2019 | 2.470 | 2.670 | 2.460 | 2.480 | 35,419 | -0.06(-2.36%) |
Aug 12, 2019 | 2.470 | 2.590 | 2.320 | 2.540 | 17,114 | -0.02(-0.78%) |
Aug 09, 2019 | 2.760 | 2.770 | 2.540 | 2.560 | 52,200 | -0.22(-7.91%) |
Aug 08, 2019 | 2.350 | 2.870 | 2.350 | 2.780 | 93,816 | +0.33(+13.47%) |
Aug 07, 2019 | 2.130 | 2.510 | 2.130 | 2.450 | 112,418 | +0.21(+9.37%) |
Aug 06, 2019 | 2.480 | 2.530 | 2.090 | 2.240 | 109,999 | -0.23(-9.31%) |
Aug 05, 2019 | 2.510 | 2.570 | 2.430 | 2.470 | 115,121 | -0.12(-4.63%) |
Aug 02, 2019 | 2.630 | 2.727 | 2.510 | 2.590 | 87,700 | -0.08(-3.00%) |
Aug 01, 2019 | 3.030 | 3.130 | 2.390 | 2.670 | 166,771 | -0.43(-13.87%) |
Jul 31, 2019 | 3.090 | 3.760 | 3.040 | 3.100 | 259,483 | +0.03(+0.98%) |
Jul 30, 2019 | 3.280 | 3.440 | 2.950 | 3.070 | 246,371 | -0.24(-7.25%) |
Jul 29, 2019 | 3.430 | 3.700 | 3.280 | 3.310 | 58,023 | -0.16(-4.61%) |
Jul 26, 2019 | 3.480 | 3.700 | 3.200 | 3.470 | 123,100 | +0.01(+0.29%) |
Jul 25, 2019 | 3.510 | 3.872 | 3.380 | 3.460 | 60,677 | -0.05(-1.42%) |
Jul 24, 2019 | 3.210 | 3.698 | 3.210 | 3.510 | 28,243 | +0.27(+8.33%) |
Jul 23, 2019 | 3.310 | 3.545 | 3.090 | 3.240 | 104,699 | -0.11(-3.28%) |
Jul 22, 2019 | 3.540 | 3.550 | 3.280 | 3.350 | 131,102 | -0.15(-4.29%) |
Jul 19, 2019 | 3.360 | 3.610 | 3.360 | 3.500 | 141,400 | +0.04(+1.16%) |
Jul 18, 2019 | 3.750 | 4.000 | 3.330 | 3.460 | 263,172 | -0.40(-10.36%) |
Jul 17, 2019 | 4.320 | 4.580 | 3.820 | 3.860 | 64,526 | -0.50(-11.47%) |
Jul 16, 2019 | 4.590 | 4.780 | 4.280 | 4.360 | 32,686 | -0.28(-6.03%) |
Jul 15, 2019 | 4.720 | 4.970 | 4.560 | 4.640 | 18,494 | -0.12(-2.52%) |
Jul 12, 2019 | 4.920 | 4.985 | 4.690 | 4.760 | 43,900 | -0.07(-1.45%) |
Jul 11, 2019 | 4.720 | 4.920 | 4.700 | 4.830 | 49,666 | +0.08(+1.68%) |
Jul 10, 2019 | 5.160 | 5.160 | 4.550 | 4.750 | 50,790 | -0.33(-6.50%) |
Jul 09, 2019 | 5.030 | 5.240 | 4.980 | 5.080 | 7,931 | -0.06(-1.17%) |
Jul 08, 2019 | 4.990 | 5.160 | 4.680 | 5.140 | 37,189 | -0.03(-0.58%) |
Jul 05, 2019 | 4.750 | 5.210 | 4.750 | 5.170 | 13,900 | +0.32(+6.60%) |
Jul 03, 2019 | 4.760 | 4.930 | 4.760 | 4.850 | 9,100 | +0.07(+1.46%) |
Jul 02, 2019 | 4.730 | 4.890 | 4.720 | 4.780 | 31,737 | -0.07(-1.44%) |
Jul 01, 2019 | 4.740 | 5.130 | 4.740 | 4.850 | 135,561 | +0.03(+0.62%) |
Jun 28, 2019 | 4.740 | 5.310 | 4.740 | 4.820 | 2,087,400 | -0.03(-0.62%) |
Jun 27, 2019 | 4.780 | 5.050 | 4.670 | 4.850 | 93,510 | -0.05(-1.02%) |
Jun 26, 2019 | 5.890 | 5.890 | 4.720 | 4.900 | 94,825 | +0.04(+0.82%) |
Jun 25, 2019 | 5.150 | 5.360 | 4.680 | 4.860 | 36,595 | -0.21(-4.14%) |
Jun 24, 2019 | 5.520 | 5.520 | 5.000 | 5.070 | 38,986 | -0.46(-8.32%) |
Jun 21, 2019 | 5.940 | 6.100 | 5.350 | 5.530 | 78,600 | -0.36(-6.11%) |
Jun 20, 2019 | 6.040 | 6.153 | 5.850 | 5.890 | 11,265 | +0.01(+0.17%) |
Jun 19, 2019 | 5.870 | 6.110 | 5.855 | 5.880 | 13,734 | -0.02(-0.34%) |
Jun 18, 2019 | 5.840 | 6.065 | 5.840 | 5.900 | 17,379 | +0.27(+4.80%) |
Jun 17, 2019 | 6.260 | 6.260 | 5.580 | 5.630 | 22,796 | -0.47(-7.70%) |
Jun 14, 2019 | 6.890 | 6.930 | 6.070 | 6.100 | 35,700 | -0.85(-12.23%) |
Jun 13, 2019 | 6.280 | 6.950 | 6.160 | 6.950 | 134,754 | +0.66(+10.49%) |
Jun 12, 2019 | 6.320 | 6.650 | 6.120 | 6.290 | 82,608 | +0.11(+1.78%) |
Jun 11, 2019 | 6.330 | 6.740 | 6.005 | 6.180 | 42,791 | -0.07(-1.12%) |
Jun 10, 2019 | 6.720 | 7.010 | 6.060 | 6.250 | 72,543 | -0.64(-9.29%) |
Jun 07, 2019 | 6.760 | 7.190 | 6.750 | 6.890 | 22,400 | +0.18(+2.68%) |
Jun 06, 2019 | 6.600 | 7.060 | 6.600 | 6.710 | 46,661 | -0.22(-3.17%) |
Jun 05, 2019 | 7.500 | 7.600 | 6.750 | 6.930 | 37,367 | -0.17(-2.39%) |
Jun 04, 2019 | 6.960 | 7.240 | 6.430 | 7.100 | 29,857 | +0.09(+1.28%) |
Jun 03, 2019 | 7.200 | 7.210 | 6.720 | 7.010 | 45,080 | -0.13(-1.89%) |
May 31, 2019 | 7.590 | 7.668 | 6.980 | 7.145 | 26,800 | -0.16(-2.12%) |
May 30, 2019 | 7.030 | 7.580 | 7.030 | 7.300 | 19,974 | -0.13(-1.75%) |
May 29, 2019 | 7.670 | 7.750 | 7.220 | 7.430 | 48,363 | -0.26(-3.38%) |
May 28, 2019 | 7.840 | 7.850 | 7.630 | 7.690 | 16,956 | -0.11(-1.41%) |
May 24, 2019 | 7.770 | 7.890 | 7.584 | 7.800 | 21,500 | +0.11(+1.43%) |
May 23, 2019 | 7.690 | 7.980 | 7.331 | 7.690 | 42,038 | +0.07(+0.92%) |
May 22, 2019 | 7.580 | 7.790 | 7.480 | 7.620 | 32,305 | +0.09(+1.20%) |
May 21, 2019 | 7.510 | 7.950 | 7.510 | 7.530 | 25,809 | -0.10(-1.31%) |
May 20, 2019 | 7.820 | 7.820 | 7.610 | 7.630 | 55,119 | -0.19(-2.43%) |
May 17, 2019 | 7.505 | 7.920 | 7.505 | 7.820 | 22,700 | +0.13(+1.69%) |
May 16, 2019 | 7.730 | 7.810 | 7.540 | 7.690 | 22,960 | -0.01(-0.13%) |
May 15, 2019 | 7.440 | 7.770 | 7.440 | 7.700 | 45,160 | +0.27(+3.63%) |
May 14, 2019 | 7.210 | 7.820 | 7.210 | 7.430 | 117,730 | +0.21(+2.91%) |
May 13, 2019 | 7.580 | 7.993 | 7.100 | 7.220 | 39,672 | +0.12(+1.69%) |
May 10, 2019 | 7.640 | 7.710 | 6.530 | 7.100 | 69,600 | -0.24(-3.27%) |
May 09, 2019 | 7.070 | 7.510 | 6.940 | 7.340 | 51,518 | +0.22(+3.09%) |
May 08, 2019 | 7.250 | 7.460 | 6.940 | 7.120 | 59,148 | +0.13(+1.86%) |
May 07, 2019 | 7.090 | 7.300 | 6.990 | 6.990 | 18,022 | -0.19(-2.65%) |
May 06, 2019 | 7.250 | 7.780 | 7.060 | 7.180 | 85,763 | +0.06(+0.84%) |
May 03, 2019 | 7.090 | 7.200 | 6.900 | 7.120 | 89,800 | +0.02(+0.28%) |
May 02, 2019 | 7.010 | 7.220 | 6.980 | 7.100 | 57,152 | +0.08(+1.14%) |
May 01, 2019 | 7.180 | 7.615 | 6.720 | 7.020 | 90,664 | -0.17(-2.36%) |
Apr 30, 2019 | 7.290 | 7.585 | 6.960 | 7.190 | 54,189 | -0.08(-1.10%) |
Apr 29, 2019 | 7.880 | 7.880 | 7.170 | 7.270 | 28,984 | -0.63(-7.97%) |
Apr 26, 2019 | 7.650 | 8.000 | 7.550 | 7.900 | 27,200 | +0.25(+3.27%) |
Apr 25, 2019 | 7.270 | 7.750 | 7.270 | 7.650 | 22,180 | +0.35(+4.79%) |
Apr 24, 2019 | 7.660 | 7.800 | 7.270 | 7.300 | 34,330 | -0.37(-4.82%) |
Apr 23, 2019 | 7.800 | 7.930 | 7.650 | 7.670 | 34,365 | -0.13(-1.67%) |
Apr 22, 2019 | 7.490 | 8.050 | 7.200 | 7.800 | 44,674 | +0.30(+4.00%) |
Apr 18, 2019 | 7.540 | 7.670 | 7.200 | 7.500 | 17,900 | -0.01(-0.13%) |
Apr 17, 2019 | 7.750 | 7.760 | 7.500 | 7.510 | 88,037 | -0.19(-2.47%) |
Apr 16, 2019 | 7.880 | 8.170 | 7.650 | 7.700 | 27,199 | +0.08(+1.05%) |
Apr 15, 2019 | 7.900 | 7.900 | 7.580 | 7.620 | 60,144 | -0.28(-3.54%) |
Apr 12, 2019 | 7.910 | 8.040 | 7.650 | 7.900 | 32,900 | +0.05(+0.64%) |
Apr 11, 2019 | 7.710 | 8.040 | 7.580 | 7.850 | 35,514 | +0.15(+1.95%) |
Apr 10, 2019 | 7.950 | 8.090 | 7.300 | 7.700 | 26,789 | -0.26(-3.27%) |
Apr 09, 2019 | 7.830 | 8.140 | 7.735 | 7.960 | 19,624 | +0.12(+1.53%) |
Apr 08, 2019 | 7.600 | 8.070 | 7.560 | 7.840 | 23,138 | +0.23(+3.02%) |
Apr 05, 2019 | 7.920 | 8.100 | 7.500 | 7.610 | 39,300 | -0.31(-3.91%) |
Apr 04, 2019 | 7.890 | 8.000 | 7.740 | 7.920 | 14,535 | +0.03(+0.38%) |
Apr 03, 2019 | 7.840 | 8.280 | 7.760 | 7.890 | 41,525 | +0.13(+1.68%) |
Apr 02, 2019 | 8.100 | 8.140 | 7.740 | 7.760 | 95,936 | -0.34(-4.20%) |
Apr 01, 2019 | 7.980 | 8.261 | 7.710 | 8.100 | 63,795 | +0.12(+1.50%) |
Mar 29, 2019 | 7.660 | 7.980 | 7.630 | 7.980 | 71,600 | +0.36(+4.72%) |
Mar 28, 2019 | 7.680 | 7.950 | 7.590 | 7.620 | 40,821 | -0.11(-1.42%) |
Mar 27, 2019 | 7.900 | 8.015 | 7.680 | 7.730 | 34,391 | -0.18(-2.28%) |
Mar 26, 2019 | 7.730 | 8.080 | 7.730 | 7.910 | 38,489 | +0.20(+2.59%) |
Mar 25, 2019 | 7.730 | 8.290 | 7.470 | 7.710 | 30,722 | -0.03(-0.39%) |
Mar 22, 2019 | 8.200 | 8.235 | 7.570 | 7.740 | 75,700 | -0.54(-6.52%) |
Mar 21, 2019 | 8.250 | 8.410 | 8.170 | 8.280 | 27,263 | +0.03(+0.36%) |
Mar 20, 2019 | 8.230 | 8.590 | 8.230 | 8.250 | 50,078 | +0.03(+0.36%) |
Mar 19, 2019 | 8.680 | 8.740 | 8.205 | 8.220 | 111,134 | -0.46(-5.30%) |
Mar 18, 2019 | 8.560 | 8.760 | 8.370 | 8.680 | 260,478 | +0.24(+2.84%) |
Mar 15, 2019 | 8.750 | 8.750 | 8.260 | 8.440 | 386,400 | -0.47(-5.27%) |
Mar 14, 2019 | 8.760 | 9.160 | 8.530 | 8.910 | 315,209 | -0.05(-0.56%) |
Mar 13, 2019 | 8.620 | 9.310 | 8.290 | 8.960 | 255,952 | +0.52(+6.16%) |
Mar 12, 2019 | 8.440 | 8.500 | 8.220 | 8.440 | 117,551 | +0.04(+0.48%) |
Mar 11, 2019 | 8.380 | 8.978 | 8.070 | 8.400 | 79,333 | +0.01(+0.12%) |
Mar 08, 2019 | 8.200 | 8.790 | 8.100 | 8.390 | 20,100 | +0.06(+0.72%) |
Mar 07, 2019 | 8.250 | 8.590 | 8.230 | 8.330 | 29,814 | +0.06(+0.73%) |
Mar 06, 2019 | 8.740 | 8.750 | 8.130 | 8.270 | 20,095 | -0.56(-6.34%) |
Mar 05, 2019 | 8.830 | 8.830 | 8.500 | 8.830 | 36,758 | -0.02(-0.23%) |
Mar 04, 2019 | 8.460 | 8.910 | 8.100 | 8.850 | 31,706 | +0.65(+7.93%) |
Mar 01, 2019 | 8.200 | 8.200 | 7.860 | 8.200 | 69,700 | +0.15(+1.86%) |
Feb 28, 2019 | 7.750 | 8.050 | 7.720 | 8.050 | 20,220 | +0.10(+1.26%) |
Feb 27, 2019 | 7.840 | 8.410 | 7.770 | 7.950 | 15,639 | +0.10(+1.27%) |
Feb 26, 2019 | 7.790 | 8.150 | 7.770 | 7.850 | 19,075 | -0.14(-1.75%) |
Feb 25, 2019 | 7.880 | 8.230 | 7.850 | 7.990 | 22,631 | +0.14(+1.78%) |
Feb 22, 2019 | 7.860 | 8.090 | 7.790 | 7.850 | 36,000 | +0.05(+0.64%) |
Feb 21, 2019 | 7.930 | 8.300 | 7.670 | 7.800 | 56,328 | -0.20(-2.50%) |
Feb 20, 2019 | 8.060 | 8.510 | 7.680 | 8.000 | 51,502 | +0.05(+0.63%) |
Feb 19, 2019 | 8.000 | 8.400 | 7.940 | 7.950 | 18,253 | +0.04(+0.51%) |
Feb 15, 2019 | 7.500 | 8.250 | 7.460 | 7.910 | 61,800 | -0.11(-1.37%) |
Feb 14, 2019 | 8.240 | 9.018 | 8.020 | 8.020 | 77,295 | -0.23(-2.79%) |
Feb 13, 2019 | 8.490 | 8.790 | 8.040 | 8.250 | 62,358 | +0.18(+2.23%) |
Feb 12, 2019 | 8.110 | 8.340 | 7.957 | 8.070 | 20,478 | -0.13(-1.59%) |
Feb 11, 2019 | 8.240 | 8.340 | 7.690 | 8.200 | 30,767 | +0.01(+0.12%) |
Feb 08, 2019 | 7.990 | 8.450 | 7.840 | 8.190 | 20,600 | +0.23(+2.89%) |
Feb 07, 2019 | 8.160 | 8.190 | 7.920 | 7.960 | 31,125 | -0.23(-2.81%) |
Feb 06, 2019 | 8.010 | 8.310 | 8.010 | 8.190 | 23,677 | +0.18(+2.25%) |
Feb 05, 2019 | 8.170 | 8.250 | 7.945 | 8.010 | 80,900 | -0.34(-4.07%) |
Feb 04, 2019 | 8.240 | 9.060 | 8.240 | 8.350 | 61,240 | +0.15(+1.83%) |
Feb 01, 2019 | 8.020 | 8.510 | 8.020 | 8.200 | 9,700 | +0.20(+2.50%) |
Jan 31, 2019 | 7.770 | 8.520 | 7.770 | 8.000 | 38,153 | +0.31(+4.03%) |
Jan 30, 2019 | 7.400 | 8.330 | 7.125 | 7.690 | 27,443 | +0.30(+4.06%) |
Jan 29, 2019 | 7.630 | 7.740 | 7.300 | 7.390 | 11,386 | -0.19(-2.51%) |
Jan 28, 2019 | 7.700 | 7.715 | 7.440 | 7.580 | 10,464 | -0.10(-1.30%) |
Jan 25, 2019 | 7.360 | 7.680 | 7.035 | 7.680 | 84,600 | +0.40(+5.49%) |
Jan 24, 2019 | 7.800 | 7.800 | 7.240 | 7.280 | 1,785 | -0.52(-6.67%) |
Jan 23, 2019 | 7.450 | 8.000 | 7.355 | 7.800 | 6,674 | +0.30(+4.00%) |
Jan 22, 2019 | 7.810 | 7.810 | 7.090 | 7.500 | 21,839 | -0.35(-4.46%) |
Jan 18, 2019 | 8.140 | 8.140 | 7.380 | 7.850 | 36,800 | -0.29(-3.56%) |
Jan 17, 2019 | 7.080 | 8.360 | 6.750 | 8.140 | 107,463 | +1.02(+14.33%) |
Jan 16, 2019 | 7.060 | 7.150 | 6.770 | 7.120 | 120,124 | +0.07(+0.99%) |
Jan 15, 2019 | 6.890 | 7.050 | 6.750 | 7.050 | 54,505 | +0.17(+2.47%) |
Jan 14, 2019 | 6.650 | 6.900 | 6.650 | 6.880 | 27,851 | +0.26(+3.93%) |
Jan 11, 2019 | 6.740 | 6.990 | 6.620 | 6.620 | 49,900 | -0.12(-1.78%) |
Jan 10, 2019 | 7.000 | 7.000 | 6.630 | 6.740 | 41,418 | -0.28(-3.99%) |
Jan 09, 2019 | 6.700 | 7.800 | 6.570 | 7.020 | 94,337 | +0.32(+4.78%) |
Jan 08, 2019 | 6.550 | 6.700 | 6.510 | 6.700 | 59,353 | +0.09(+1.36%) |
Jan 07, 2019 | 6.800 | 6.800 | 6.360 | 6.610 | 40,258 | -0.18(-2.65%) |
Jan 04, 2019 | 6.880 | 7.000 | 6.550 | 6.790 | 39,800 | +0.05(+0.74%) |
Jan 03, 2019 | 6.550 | 6.830 | 6.500 | 6.740 | 9,586 | +0.13(+1.97%) |
Jan 02, 2019 | 6.400 | 6.610 | 6.400 | 6.610 | 4,535 | +0.11(+1.69%) |
Dec 31, 2018 | 6.410 | 6.500 | 6.140 | 6.500 | 69,600 | +0.05(+0.78%) |
Dec 28, 2018 | 6.300 | 6.495 | 6.210 | 6.450 | 30,900 | +0.05(+0.78%) |
Dec 27, 2018 | 6.101 | 6.550 | 6.101 | 6.400 | 17,239 | -0.10(-1.54%) |
Dec 26, 2018 | 6.300 | 6.500 | 6.250 | 6.500 | 88,857 | +0.10(+1.56%) |
Dec 24, 2018 | 6.960 | 6.960 | 6.030 | 6.400 | 42,600 | -0.56(-8.05%) |
Dec 21, 2018 | 7.710 | 7.900 | 6.030 | 6.960 | 662,700 | -0.75(-9.73%) |
Dec 20, 2018 | 7.680 | 8.050 | 7.580 | 7.710 | 387,160 | +0.00(+0.00%) |
Dec 19, 2018 | 7.890 | 8.130 | 7.620 | 7.710 | 384,922 | +0.01(+0.13%) |
Dec 18, 2018 | 7.560 | 8.310 | 7.500 | 7.700 | 300,958 | +0.16(+2.12%) |
Dec 17, 2018 | 7.750 | 7.960 | 7.460 | 7.540 | 344,775 | +0.08(+1.07%) |
Dec 14, 2018 | 7.500 | 7.500 | 6.970 | 7.460 | 8,400 | +0.18(+2.47%) |
Dec 13, 2018 | 7.530 | 7.530 | 6.970 | 7.280 | 27,113 | -0.22(-2.93%) |
Dec 12, 2018 | 7.510 | 7.728 | 7.450 | 7.500 | 83,251 | -0.10(-1.32%) |
Dec 11, 2018 | 7.560 | 7.750 | 7.440 | 7.600 | 94,828 | +0.25(+3.40%) |
Dec 10, 2018 | 7.520 | 8.100 | 7.072 | 7.350 | 37,451 | -0.14(-1.87%) |
Dec 07, 2018 | 7.510 | 7.660 | 7.490 | 7.490 | 6,100 | +0.02(+0.27%) |
Dec 06, 2018 | 7.820 | 7.820 | 6.914 | 7.470 | 17,072 | -0.13(-1.71%) |
Dec 04, 2018 | 7.880 | 7.880 | 7.600 | 7.600 | 7,000 | -0.40(-5.00%) |
Dec 03, 2018 | 8.250 | 9.080 | 8.000 | 8.000 | 6,999 | +0.10(+1.27%) |
Nov 30, 2018 | 7.510 | 8.010 | 7.510 | 7.900 | 47,100 | -0.01(-0.13%) |
Nov 29, 2018 | 7.900 | 7.980 | 7.750 | 7.910 | 131,643 | +0.01(+0.13%) |
Nov 28, 2018 | 7.700 | 8.350 | 6.930 | 7.900 | 164,054 | +0.01(+0.13%) |
Nov 27, 2018 | 8.040 | 8.230 | 7.850 | 7.890 | 3,095 | -0.11(-1.38%) |
Nov 26, 2018 | 8.540 | 8.640 | 7.940 | 8.000 | 37,687 | -0.48(-5.66%) |
Nov 23, 2018 | 8.130 | 8.540 | 8.130 | 8.480 | 25,200 | +0.41(+5.08%) |
Nov 21, 2018 | 8.070 | 8.070 | 8.070 | 0 | +0.03(+0.37%) | |
Nov 20, 2018 | 8.300 | 8.900 | 8.040 | 8.040 | 15,505 | -0.37(-4.40%) |
Nov 19, 2018 | 8.990 | 8.990 | 8.260 | 8.410 | 14,326 | -0.01(-0.12%) |
Nov 16, 2018 | 8.430 | 8.600 | 8.330 | 8.420 | 52,000 | -0.26(-3.00%) |
Nov 15, 2018 | 9.400 | 9.400 | 8.680 | 8.680 | 15,782 | -0.02(-0.23%) |
Nov 14, 2018 | 9.800 | 9.800 | 8.700 | 8.700 | 21,330 | -1.00(-10.31%) |
Nov 13, 2018 | 10.10 | 10.10 | 9.690 | 9.700 | 10,155 | -0.30(-3.00%) |