Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.450 | 10.41 | 9.070 | 10.12 | 9,405,755 | -2.11(-17.25%) |
Oct 30, 2019 | 12.04 | 12.24 | 11.85 | 12.23 | 1,264,808 | +0.20(+1.66%) |
Oct 29, 2019 | 11.74 | 12.20 | 11.64 | 12.03 | 1,346,700 | +0.19(+1.60%) |
Oct 28, 2019 | 12.06 | 12.16 | 11.81 | 11.84 | 1,341,538 | -0.41(-3.35%) |
Oct 25, 2019 | 12.67 | 12.85 | 12.16 | 12.25 | 1,910,500 | -0.21(-1.69%) |
Oct 24, 2019 | 12.22 | 12.46 | 12.18 | 12.46 | 1,195,135 | +0.33(+2.72%) |
Oct 23, 2019 | 12.22 | 12.33 | 12.05 | 12.13 | 801,827 | +0.00(+0.00%) |
Oct 22, 2019 | 12.08 | 12.22 | 11.83 | 12.13 | 1,126,396 | +0.11(+0.92%) |
Oct 21, 2019 | 12.38 | 12.47 | 11.97 | 12.02 | 922,260 | -0.36(-2.91%) |
Oct 18, 2019 | 12.31 | 12.47 | 12.25 | 12.38 | 910,900 | +0.06(+0.49%) |
Oct 17, 2019 | 11.84 | 12.44 | 11.81 | 12.32 | 1,171,000 | +0.43(+3.62%) |
Oct 16, 2019 | 11.67 | 11.90 | 11.59 | 11.89 | 765,216 | +0.32(+2.77%) |
Oct 15, 2019 | 11.76 | 11.88 | 11.54 | 11.57 | 2,495,510 | -0.34(-2.85%) |
Oct 14, 2019 | 11.80 | 12.03 | 11.80 | 11.91 | 482,693 | +0.11(+0.93%) |
Oct 11, 2019 | 12.22 | 12.22 | 11.78 | 11.80 | 1,033,500 | -0.48(-3.91%) |
Oct 10, 2019 | 12.17 | 12.31 | 11.86 | 12.28 | 732,887 | +0.09(+0.74%) |
Oct 09, 2019 | 12.35 | 12.38 | 12.05 | 12.19 | 1,055,472 | -0.19(-1.53%) |
Oct 08, 2019 | 12.14 | 12.39 | 11.97 | 12.38 | 1,488,392 | +0.44(+3.69%) |
Oct 07, 2019 | 11.88 | 12.14 | 11.80 | 11.94 | 1,114,694 | -0.09(-0.75%) |
Oct 04, 2019 | 11.71 | 12.03 | 11.60 | 12.03 | 759,700 | +0.27(+2.30%) |
Oct 03, 2019 | 11.82 | 12.19 | 11.69 | 11.76 | 1,191,792 | -0.11(-0.93%) |
Oct 02, 2019 | 11.82 | 11.98 | 11.64 | 11.87 | 1,092,157 | +0.28(+2.42%) |
Oct 01, 2019 | 11.40 | 11.84 | 11.39 | 11.59 | 2,473,447 | +0.08(+0.70%) |
Sep 30, 2019 | 11.46 | 11.87 | 11.26 | 11.51 | 2,739,227 | -0.46(-3.84%) |
Sep 27, 2019 | 11.91 | 12.17 | 11.71 | 11.97 | 1,889,600 | -0.24(-1.97%) |
Sep 26, 2019 | 12.50 | 12.67 | 12.18 | 12.21 | 1,673,604 | -0.29(-2.32%) |
Sep 25, 2019 | 12.84 | 12.94 | 12.38 | 12.50 | 1,505,453 | -0.36(-2.80%) |
Sep 24, 2019 | 12.28 | 13.01 | 12.24 | 12.86 | 2,381,676 | +0.42(+3.38%) |
Sep 23, 2019 | 12.06 | 12.49 | 12.03 | 12.44 | 3,397,220 | +0.49(+4.10%) |
Sep 20, 2019 | 11.75 | 12.01 | 11.62 | 11.95 | 2,486,800 | +0.23(+1.96%) |
Sep 19, 2019 | 11.46 | 11.81 | 11.44 | 11.72 | 1,403,668 | +0.33(+2.90%) |
Sep 18, 2019 | 11.68 | 11.69 | 11.10 | 11.39 | 2,055,701 | -0.25(-2.15%) |
Sep 17, 2019 | 11.45 | 11.71 | 11.36 | 11.64 | 1,443,830 | +0.33(+2.92%) |
Sep 16, 2019 | 11.47 | 11.49 | 11.04 | 11.31 | 4,416,092 | +0.14(+1.25%) |
Sep 13, 2019 | 11.51 | 11.72 | 11.11 | 11.17 | 2,529,400 | -0.33(-2.87%) |
Sep 12, 2019 | 12.00 | 12.17 | 11.48 | 11.50 | 2,113,664 | -0.17(-1.46%) |
Sep 11, 2019 | 11.55 | 11.94 | 11.55 | 11.67 | 1,433,040 | +0.04(+0.34%) |
Sep 10, 2019 | 11.90 | 11.93 | 11.54 | 11.63 | 3,831,694 | -0.25(-2.10%) |
Sep 09, 2019 | 13.03 | 13.03 | 11.85 | 11.88 | 4,780,961 | -1.15(-8.83%) |
Sep 06, 2019 | 13.35 | 13.75 | 13.02 | 13.03 | 2,591,100 | -0.28(-2.10%) |
Sep 05, 2019 | 13.56 | 13.61 | 12.90 | 13.31 | 2,353,782 | -0.49(-3.55%) |
Sep 04, 2019 | 13.31 | 13.83 | 13.24 | 13.80 | 1,967,397 | +0.43(+3.22%) |
Sep 03, 2019 | 13.15 | 13.57 | 13.15 | 13.37 | 1,601,147 | +0.25(+1.91%) |
Aug 30, 2019 | 13.00 | 13.30 | 12.95 | 13.12 | 1,237,800 | +0.09(+0.69%) |
Aug 29, 2019 | 13.41 | 13.42 | 12.83 | 13.03 | 1,966,927 | -0.40(-2.98%) |
Aug 28, 2019 | 13.63 | 13.66 | 13.21 | 13.43 | 1,651,916 | -0.13(-0.96%) |
Aug 27, 2019 | 13.25 | 13.69 | 13.20 | 13.56 | 1,967,749 | +0.37(+2.81%) |
Aug 26, 2019 | 13.60 | 13.68 | 13.08 | 13.19 | 2,522,920 | -0.42(-3.09%) |
Aug 23, 2019 | 12.50 | 13.63 | 12.49 | 13.61 | 3,410,100 | +1.19(+9.58%) |
Aug 22, 2019 | 12.56 | 12.76 | 12.33 | 12.42 | 1,475,299 | -0.19(-1.51%) |
Aug 21, 2019 | 12.43 | 12.74 | 12.43 | 12.61 | 1,196,864 | +0.07(+0.56%) |
Aug 20, 2019 | 12.24 | 12.67 | 12.24 | 12.54 | 1,243,836 | +0.34(+2.79%) |
Aug 19, 2019 | 12.14 | 12.38 | 11.95 | 12.20 | 2,439,971 | -0.12(-0.97%) |
Aug 16, 2019 | 12.65 | 12.75 | 12.24 | 12.32 | 2,298,500 | -0.50(-3.90%) |
Aug 15, 2019 | 12.70 | 12.89 | 12.58 | 12.82 | 1,410,402 | +0.13(+1.02%) |
Aug 14, 2019 | 12.85 | 12.99 | 12.68 | 12.69 | 2,127,180 | +0.01(+0.08%) |
Aug 13, 2019 | 13.27 | 13.30 | 12.27 | 12.68 | 3,166,938 | -0.31(-2.39%) |
Aug 12, 2019 | 13.12 | 13.50 | 12.99 | 12.99 | 3,159,095 | +0.07(+0.54%) |
Aug 09, 2019 | 12.79 | 13.21 | 12.72 | 12.92 | 2,917,600 | +0.07(+0.54%) |
Aug 08, 2019 | 12.32 | 12.94 | 12.25 | 12.85 | 3,465,650 | +0.34(+2.72%) |
Aug 07, 2019 | 12.34 | 12.54 | 12.28 | 12.51 | 4,043,532 | +0.47(+3.90%) |
Aug 06, 2019 | 11.78 | 12.25 | 11.63 | 12.04 | 4,178,914 | +0.22(+1.86%) |
Aug 05, 2019 | 11.96 | 12.05 | 11.50 | 11.82 | 3,601,266 | +0.21(+1.81%) |
Aug 02, 2019 | 11.24 | 11.75 | 11.24 | 11.61 | 3,132,600 | +0.20(+1.75%) |
Aug 01, 2019 | 10.66 | 11.50 | 10.57 | 11.41 | 3,716,680 | +0.57(+5.26%) |
Jul 31, 2019 | 11.26 | 11.37 | 10.72 | 10.84 | 2,551,790 | -0.48(-4.24%) |
Jul 30, 2019 | 11.30 | 11.39 | 11.21 | 11.32 | 1,387,776 | +0.05(+0.44%) |
Jul 29, 2019 | 11.21 | 11.32 | 11.08 | 11.27 | 2,134,387 | +0.14(+1.26%) |
Jul 26, 2019 | 11.28 | 11.34 | 11.03 | 11.13 | 1,775,800 | -0.10(-0.89%) |
Jul 25, 2019 | 11.47 | 11.55 | 11.21 | 11.23 | 2,026,538 | -0.32(-2.77%) |
Jul 24, 2019 | 11.34 | 11.56 | 11.31 | 11.55 | 1,400,105 | +0.21(+1.85%) |
Jul 23, 2019 | 11.40 | 11.50 | 11.18 | 11.34 | 2,136,114 | -0.09(-0.79%) |
Jul 22, 2019 | 11.48 | 11.50 | 11.31 | 11.43 | 2,082,904 | +0.05(+0.44%) |
Jul 19, 2019 | 11.36 | 11.50 | 11.28 | 11.38 | 3,077,100 | -0.09(-0.78%) |
Jul 18, 2019 | 11.21 | 11.50 | 11.05 | 11.47 | 3,268,794 | +0.26(+2.32%) |
Jul 17, 2019 | 10.96 | 11.25 | 10.93 | 11.21 | 2,525,805 | +0.36(+3.32%) |
Jul 16, 2019 | 10.68 | 10.98 | 10.68 | 10.85 | 2,809,063 | +0.10(+0.93%) |
Jul 15, 2019 | 10.75 | 10.89 | 10.71 | 10.75 | 1,004,754 | +0.02(+0.19%) |
Jul 12, 2019 | 10.63 | 10.79 | 10.47 | 10.73 | 1,445,800 | +0.22(+2.09%) |
Jul 11, 2019 | 10.68 | 10.76 | 10.43 | 10.51 | 1,809,697 | -0.18(-1.68%) |
Jul 10, 2019 | 10.43 | 10.81 | 10.41 | 10.69 | 3,042,925 | +0.38(+3.69%) |
Jul 09, 2019 | 10.14 | 10.33 | 10.03 | 10.31 | 2,328,221 | +0.17(+1.68%) |
Jul 08, 2019 | 10.10 | 10.21 | 10.01 | 10.14 | 1,669,473 | +0.06(+0.60%) |
Jul 05, 2019 | 9.980 | 10.14 | 9.830 | 10.08 | 1,860,300 | -0.14(-1.37%) |
Jul 03, 2019 | 10.26 | 10.29 | 10.05 | 10.22 | 902,800 | +0.03(+0.29%) |
Jul 02, 2019 | 9.900 | 10.26 | 9.825 | 10.19 | 1,686,870 | +0.38(+3.87%) |
Jul 01, 2019 | 9.780 | 9.980 | 9.720 | 9.810 | 1,531,364 | -0.20(-2.00%) |
Jun 28, 2019 | 10.08 | 10.09 | 9.910 | 10.01 | 1,394,000 | -0.04(-0.40%) |
Jun 27, 2019 | 10.00 | 10.09 | 9.910 | 10.05 | 1,576,804 | +0.01(+0.10%) |
Jun 26, 2019 | 9.840 | 10.13 | 9.840 | 10.04 | 2,108,441 | -0.02(-0.20%) |
Jun 25, 2019 | 10.33 | 10.40 | 9.840 | 10.06 | 2,603,989 | -0.22(-2.14%) |
Jun 24, 2019 | 10.02 | 10.30 | 9.910 | 10.28 | 2,694,264 | +0.35(+3.52%) |
Jun 21, 2019 | 9.950 | 10.06 | 9.860 | 9.930 | 3,476,900 | -0.04(-0.40%) |
Jun 20, 2019 | 10.04 | 10.24 | 9.850 | 9.970 | 3,037,327 | +0.15(+1.53%) |
Jun 19, 2019 | 9.530 | 9.860 | 9.450 | 9.820 | 1,707,234 | +0.19(+1.97%) |
Jun 18, 2019 | 9.500 | 9.690 | 9.430 | 9.630 | 1,984,241 | +0.24(+2.56%) |
Jun 17, 2019 | 9.490 | 9.520 | 9.220 | 9.390 | 1,817,860 | -0.10(-1.05%) |
Jun 14, 2019 | 9.640 | 9.730 | 9.380 | 9.490 | 2,151,300 | -0.08(-0.84%) |
Jun 13, 2019 | 9.470 | 9.590 | 9.360 | 9.570 | 1,279,916 | +0.14(+1.48%) |
Jun 12, 2019 | 9.310 | 9.510 | 9.290 | 9.430 | 1,696,980 | +0.20(+2.17%) |
Jun 11, 2019 | 9.270 | 9.350 | 9.160 | 9.230 | 1,306,556 | -0.10(-1.07%) |
Jun 10, 2019 | 9.040 | 9.380 | 8.875 | 9.330 | 2,389,435 | +0.16(+1.74%) |
Jun 07, 2019 | 9.240 | 9.320 | 9.090 | 9.170 | 1,533,400 | -0.01(-0.11%) |
Jun 06, 2019 | 9.150 | 9.300 | 9.080 | 9.180 | 1,669,337 | +0.12(+1.32%) |
Jun 05, 2019 | 9.100 | 9.320 | 8.995 | 9.060 | 2,012,520 | +0.05(+0.55%) |
Jun 04, 2019 | 8.650 | 9.015 | 8.630 | 9.010 | 2,180,415 | +0.29(+3.33%) |
Jun 03, 2019 | 8.700 | 8.769 | 8.470 | 8.720 | 2,104,242 | +0.19(+2.23%) |
May 31, 2019 | 8.310 | 8.600 | 8.230 | 8.530 | 2,191,400 | +0.35(+4.28%) |
May 30, 2019 | 7.980 | 8.210 | 7.890 | 8.180 | 765,618 | +0.23(+2.89%) |
May 29, 2019 | 8.120 | 8.140 | 7.890 | 7.950 | 870,589 | -0.06(-0.75%) |
May 28, 2019 | 7.920 | 8.140 | 7.880 | 8.010 | 1,261,806 | +0.08(+1.01%) |
May 24, 2019 | 8.070 | 8.070 | 7.890 | 7.930 | 635,800 | -0.09(-1.12%) |
May 23, 2019 | 7.970 | 8.248 | 7.930 | 8.020 | 1,808,809 | +0.12(+1.52%) |
May 22, 2019 | 8.000 | 8.070 | 7.860 | 7.900 | 710,221 | -0.11(-1.37%) |
May 21, 2019 | 7.910 | 8.060 | 7.830 | 8.010 | 1,140,585 | +0.16(+2.04%) |
May 20, 2019 | 7.990 | 8.000 | 7.840 | 7.850 | 730,372 | -0.13(-1.63%) |
May 17, 2019 | 7.830 | 8.000 | 7.820 | 7.980 | 1,142,000 | +0.10(+1.27%) |
May 16, 2019 | 8.090 | 8.100 | 7.850 | 7.880 | 874,135 | -0.19(-2.35%) |
May 15, 2019 | 8.040 | 8.185 | 8.020 | 8.070 | 959,778 | +0.04(+0.50%) |
May 14, 2019 | 8.150 | 8.150 | 7.885 | 8.030 | 973,529 | -0.14(-1.71%) |
May 13, 2019 | 7.770 | 8.190 | 7.770 | 8.170 | 1,957,311 | +0.54(+7.08%) |
May 10, 2019 | 7.830 | 7.880 | 7.630 | 7.630 | 762,100 | -0.14(-1.80%) |
May 09, 2019 | 7.810 | 7.960 | 7.730 | 7.770 | 925,478 | -0.04(-0.51%) |
May 08, 2019 | 8.040 | 8.060 | 7.770 | 7.810 | 1,049,364 | -0.21(-2.62%) |
May 07, 2019 | 7.750 | 8.140 | 7.710 | 8.020 | 2,376,481 | +0.27(+3.48%) |
May 06, 2019 | 7.960 | 7.970 | 7.648 | 7.750 | 1,883,877 | -0.32(-3.97%) |
May 03, 2019 | 7.500 | 8.250 | 7.500 | 8.070 | 4,443,600 | +0.98(+13.82%) |
May 02, 2019 | 7.260 | 7.280 | 7.040 | 7.090 | 3,102,684 | -0.25(-3.41%) |
May 01, 2019 | 7.570 | 7.625 | 7.260 | 7.340 | 2,027,178 | -0.27(-3.55%) |
Apr 30, 2019 | 7.520 | 7.660 | 7.480 | 7.610 | 1,821,986 | +0.10(+1.33%) |
Apr 29, 2019 | 7.550 | 7.600 | 7.380 | 7.510 | 1,475,898 | -0.10(-1.31%) |
Apr 26, 2019 | 7.550 | 7.720 | 7.550 | 7.610 | 2,564,800 | +0.10(+1.33%) |
Apr 25, 2019 | 7.520 | 7.610 | 7.450 | 7.510 | 1,714,821 | +0.03(+0.40%) |
Apr 24, 2019 | 7.350 | 7.543 | 7.350 | 7.480 | 1,649,522 | +0.00(+0.00%) |
Apr 23, 2019 | 7.500 | 7.590 | 7.390 | 7.480 | 2,166,979 | -0.05(-0.66%) |
Apr 22, 2019 | 7.860 | 7.880 | 7.500 | 7.530 | 1,338,693 | -0.33(-4.20%) |
Apr 18, 2019 | 8.030 | 8.150 | 7.810 | 7.860 | 1,326,800 | -0.17(-2.12%) |
Apr 17, 2019 | 8.040 | 8.155 | 7.910 | 8.030 | 1,360,420 | +0.05(+0.63%) |
Apr 16, 2019 | 8.170 | 8.250 | 7.970 | 7.980 | 1,578,259 | -0.31(-3.74%) |
Apr 15, 2019 | 8.200 | 8.390 | 8.160 | 8.290 | 867,647 | +0.03(+0.36%) |
Apr 12, 2019 | 8.320 | 8.349 | 8.220 | 8.260 | 923,000 | -0.02(-0.24%) |
Apr 11, 2019 | 8.450 | 8.550 | 8.225 | 8.280 | 1,164,460 | -0.35(-4.06%) |
Apr 10, 2019 | 8.710 | 8.830 | 8.600 | 8.630 | 1,104,131 | -0.09(-1.03%) |
Apr 09, 2019 | 8.730 | 8.830 | 8.670 | 8.720 | 1,008,096 | +0.00(+0.00%) |
Apr 08, 2019 | 8.790 | 8.810 | 8.570 | 8.720 | 1,778,830 | +0.07(+0.81%) |
Apr 05, 2019 | 8.860 | 8.890 | 8.600 | 8.650 | 1,585,600 | -0.21(-2.37%) |
Apr 04, 2019 | 8.050 | 8.865 | 7.970 | 8.860 | 4,261,499 | +0.70(+8.58%) |
Apr 03, 2019 | 8.350 | 8.383 | 8.130 | 8.160 | 1,620,163 | -0.13(-1.57%) |
Apr 02, 2019 | 8.280 | 8.320 | 8.050 | 8.290 | 1,367,197 | +0.02(+0.24%) |
Apr 01, 2019 | 8.580 | 8.660 | 8.200 | 8.270 | 2,263,083 | -0.29(-3.39%) |
Mar 29, 2019 | 8.440 | 8.630 | 8.425 | 8.560 | 2,244,100 | +0.25(+3.01%) |
Mar 28, 2019 | 8.520 | 8.540 | 8.300 | 8.310 | 1,978,645 | -0.39(-4.48%) |
Mar 27, 2019 | 8.500 | 8.820 | 8.490 | 8.700 | 1,422,111 | +0.21(+2.47%) |
Mar 26, 2019 | 8.620 | 8.620 | 8.390 | 8.490 | 2,093,901 | -0.17(-1.96%) |
Mar 25, 2019 | 8.610 | 8.780 | 8.520 | 8.660 | 2,012,157 | +0.13(+1.52%) |
Mar 22, 2019 | 8.530 | 8.680 | 8.460 | 8.530 | 1,566,400 | -0.03(-0.35%) |
Mar 21, 2019 | 8.620 | 8.740 | 8.460 | 8.560 | 1,531,109 | -0.06(-0.70%) |
Mar 20, 2019 | 8.490 | 8.660 | 8.310 | 8.620 | 1,396,388 | +0.19(+2.25%) |
Mar 19, 2019 | 8.600 | 8.647 | 8.420 | 8.430 | 1,637,041 | -0.06(-0.71%) |
Mar 18, 2019 | 8.740 | 8.740 | 8.455 | 8.490 | 1,263,846 | -0.14(-1.62%) |
Mar 15, 2019 | 8.720 | 8.785 | 8.560 | 8.630 | 2,617,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.710 | 8.800 | 8.620 | 8.630 | 1,139,557 | -0.24(-2.71%) |
Mar 13, 2019 | 8.770 | 8.940 | 8.680 | 8.870 | 1,958,886 | +0.15(+1.72%) |
Mar 12, 2019 | 8.550 | 8.730 | 8.520 | 8.720 | 1,738,784 | +0.20(+2.35%) |
Mar 11, 2019 | 8.730 | 8.750 | 8.465 | 8.520 | 1,835,696 | -0.23(-2.63%) |
Mar 08, 2019 | 8.500 | 8.760 | 8.430 | 8.750 | 2,111,800 | +0.40(+4.79%) |
Mar 07, 2019 | 8.220 | 8.445 | 8.140 | 8.350 | 1,705,114 | +0.13(+1.58%) |
Mar 06, 2019 | 8.380 | 8.400 | 8.195 | 8.220 | 1,469,822 | -0.16(-1.91%) |
Mar 05, 2019 | 8.350 | 8.460 | 8.240 | 8.380 | 1,774,332 | +0.04(+0.48%) |
Mar 04, 2019 | 8.000 | 8.360 | 7.950 | 8.340 | 2,358,046 | +0.28(+3.47%) |
Mar 01, 2019 | 8.050 | 8.275 | 7.990 | 8.060 | 1,935,900 | -0.03(-0.37%) |
Feb 28, 2019 | 8.010 | 8.150 | 7.960 | 8.090 | 940,874 | +0.04(+0.50%) |
Feb 27, 2019 | 8.080 | 8.160 | 7.980 | 8.050 | 879,692 | -0.11(-1.35%) |
Feb 26, 2019 | 8.020 | 8.200 | 7.880 | 8.160 | 1,562,568 | +0.14(+1.75%) |
Feb 25, 2019 | 8.020 | 8.230 | 7.970 | 8.020 | 1,555,998 | -0.04(-0.50%) |
Feb 22, 2019 | 8.000 | 8.260 | 8.000 | 8.060 | 1,683,800 | +0.09(+1.13%) |
Feb 21, 2019 | 7.780 | 8.020 | 7.670 | 7.970 | 2,719,367 | +0.04(+0.50%) |
Feb 20, 2019 | 8.110 | 8.150 | 7.840 | 7.930 | 2,651,775 | -0.12(-1.49%) |
Feb 19, 2019 | 7.350 | 8.200 | 7.300 | 8.050 | 3,641,976 | +0.80(+11.03%) |
Feb 15, 2019 | 7.240 | 7.370 | 6.800 | 7.250 | 6,456,600 | -0.31(-4.10%) |
Feb 14, 2019 | 7.450 | 7.650 | 7.420 | 7.560 | 1,860,635 | +0.15(+2.02%) |
Feb 13, 2019 | 7.400 | 7.570 | 7.400 | 7.410 | 1,582,395 | +0.00(+0.00%) |
Feb 12, 2019 | 7.740 | 7.740 | 7.340 | 7.410 | 1,899,972 | -0.25(-3.26%) |
Feb 11, 2019 | 7.630 | 7.790 | 7.540 | 7.660 | 1,230,716 | -0.04(-0.52%) |
Feb 08, 2019 | 7.550 | 7.770 | 7.550 | 7.700 | 1,133,300 | +0.16(+2.12%) |
Feb 07, 2019 | 7.700 | 7.750 | 7.500 | 7.540 | 1,364,655 | -0.14(-1.82%) |
Feb 06, 2019 | 7.720 | 7.905 | 7.670 | 7.680 | 1,585,146 | -0.15(-1.92%) |
Feb 05, 2019 | 7.650 | 7.840 | 7.650 | 7.830 | 1,230,626 | +0.15(+1.95%) |
Feb 04, 2019 | 7.630 | 7.860 | 7.570 | 7.680 | 1,306,264 | -0.11(-1.41%) |
Feb 01, 2019 | 7.790 | 7.850 | 7.580 | 7.790 | 1,537,800 | -0.07(-0.89%) |
Jan 31, 2019 | 7.700 | 7.880 | 7.670 | 7.860 | 1,384,528 | +0.18(+2.34%) |
Jan 30, 2019 | 7.550 | 7.860 | 7.545 | 7.680 | 1,727,800 | +0.13(+1.72%) |
Jan 29, 2019 | 7.700 | 7.770 | 7.410 | 7.550 | 2,021,027 | -0.09(-1.18%) |
Jan 28, 2019 | 7.380 | 7.660 | 7.310 | 7.640 | 2,281,016 | +0.35(+4.80%) |
Jan 25, 2019 | 7.090 | 7.380 | 7.060 | 7.290 | 2,046,900 | +0.40(+5.81%) |
Jan 24, 2019 | 6.740 | 7.030 | 6.740 | 6.890 | 1,572,640 | +0.13(+1.92%) |
Jan 23, 2019 | 6.780 | 6.870 | 6.650 | 6.760 | 2,062,995 | -0.09(-1.31%) |
Jan 22, 2019 | 6.810 | 6.910 | 6.680 | 6.850 | 1,773,369 | +0.05(+0.74%) |
Jan 18, 2019 | 6.800 | 6.980 | 6.800 | 6.800 | 1,677,200 | -0.06(-0.87%) |
Jan 17, 2019 | 6.690 | 6.950 | 6.650 | 6.860 | 2,291,766 | +0.14(+2.08%) |
Jan 16, 2019 | 6.890 | 6.920 | 6.690 | 6.720 | 2,800,183 | -0.14(-2.04%) |
Jan 15, 2019 | 7.060 | 7.150 | 6.850 | 6.860 | 3,253,017 | -0.20(-2.83%) |
Jan 14, 2019 | 7.050 | 7.220 | 6.960 | 7.060 | 3,313,785 | +0.06(+0.86%) |
Jan 11, 2019 | 7.370 | 7.465 | 6.980 | 7.000 | 5,828,500 | -0.30(-4.11%) |
Jan 10, 2019 | 7.800 | 7.800 | 7.130 | 7.300 | 6,875,852 | -0.53(-6.77%) |
Jan 09, 2019 | 8.760 | 8.850 | 7.660 | 7.830 | 5,454,707 | -0.94(-10.72%) |
Jan 08, 2019 | 8.550 | 8.865 | 8.520 | 8.770 | 2,039,128 | +0.20(+2.33%) |
Jan 07, 2019 | 8.870 | 8.870 | 8.520 | 8.570 | 1,438,013 | -0.16(-1.83%) |
Jan 04, 2019 | 8.710 | 8.840 | 8.570 | 8.730 | 1,772,600 | -0.16(-1.80%) |
Jan 03, 2019 | 8.500 | 8.910 | 8.500 | 8.890 | 2,168,930 | +0.42(+4.96%) |
Jan 02, 2019 | 8.440 | 8.650 | 8.320 | 8.470 | 1,141,628 | +0.02(+0.24%) |
Dec 31, 2018 | 8.260 | 8.500 | 8.100 | 8.450 | 1,494,900 | +0.30(+3.68%) |
Dec 28, 2018 | 8.290 | 8.585 | 8.130 | 8.150 | 3,770,700 | -0.13(-1.57%) |
Dec 27, 2018 | 8.260 | 8.510 | 8.205 | 8.280 | 2,025,023 | +0.14(+1.72%) |
Dec 26, 2018 | 8.430 | 8.490 | 8.110 | 8.140 | 1,054,651 | -0.20(-2.40%) |
Dec 24, 2018 | 8.250 | 8.340 | 8.170 | 8.340 | 1,183,200 | +0.15(+1.83%) |
Dec 21, 2018 | 8.200 | 8.320 | 8.050 | 8.190 | 3,770,100 | -0.04(-0.49%) |
Dec 20, 2018 | 8.110 | 8.280 | 8.060 | 8.230 | 1,994,144 | +0.39(+4.97%) |
Dec 19, 2018 | 8.420 | 8.440 | 7.840 | 7.840 | 3,069,359 | -0.55(-6.56%) |
Dec 18, 2018 | 8.200 | 8.440 | 8.080 | 8.390 | 2,309,598 | +0.19(+2.32%) |
Dec 17, 2018 | 7.560 | 8.210 | 7.540 | 8.200 | 5,258,707 | +0.78(+10.51%) |
Dec 14, 2018 | 7.300 | 7.475 | 7.117 | 7.420 | 1,127,700 | -0.01(-0.13%) |
Dec 13, 2018 | 7.580 | 7.700 | 7.410 | 7.430 | 1,291,783 | -0.22(-2.88%) |
Dec 12, 2018 | 7.150 | 7.660 | 7.150 | 7.650 | 1,361,224 | +0.52(+7.29%) |
Dec 11, 2018 | 7.320 | 7.425 | 7.090 | 7.130 | 841,258 | -0.17(-2.33%) |
Dec 10, 2018 | 7.300 | 7.500 | 7.210 | 7.300 | 1,374,315 | -0.09(-1.22%) |
Dec 07, 2018 | 7.250 | 7.470 | 7.170 | 7.390 | 1,349,800 | +0.22(+3.07%) |
Dec 06, 2018 | 7.060 | 7.320 | 6.960 | 7.170 | 1,269,791 | +0.11(+1.56%) |
Dec 04, 2018 | 7.200 | 7.300 | 7.040 | 7.060 | 1,199,500 | -0.04(-0.56%) |
Dec 03, 2018 | 7.340 | 7.445 | 6.960 | 7.100 | 1,951,405 | -0.01(-0.14%) |
Nov 30, 2018 | 7.060 | 7.160 | 6.760 | 7.110 | 1,614,800 | -0.01(-0.14%) |
Nov 29, 2018 | 7.450 | 7.450 | 7.120 | 7.120 | 1,125,771 | -0.31(-4.17%) |
Nov 28, 2018 | 7.190 | 7.540 | 7.050 | 7.430 | 1,141,303 | +0.15(+2.06%) |
Nov 27, 2018 | 7.570 | 7.570 | 7.220 | 7.280 | 1,317,658 | -0.22(-2.93%) |
Nov 26, 2018 | 7.760 | 7.820 | 7.500 | 7.500 | 902,641 | -0.18(-2.34%) |
Nov 23, 2018 | 7.620 | 7.840 | 7.620 | 7.680 | 492,900 | -0.10(-1.29%) |
Nov 21, 2018 | 7.780 | 7.780 | 7.780 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.870 | 7.883 | 7.530 | 7.670 | 1,192,818 | -0.19(-2.42%) |
Nov 19, 2018 | 7.740 | 8.010 | 7.740 | 7.860 | 1,336,030 | +0.06(+0.77%) |
Nov 16, 2018 | 7.710 | 7.900 | 7.640 | 7.800 | 1,525,400 | +0.22(+2.90%) |
Nov 15, 2018 | 7.520 | 7.665 | 7.438 | 7.580 | 1,364,165 | +0.04(+0.53%) |
Nov 14, 2018 | 7.350 | 7.690 | 7.345 | 7.540 | 1,846,549 | +0.04(+0.53%) |
Nov 13, 2018 | 7.580 | 7.710 | 7.345 | 7.500 | 1,668,498 | +0.00(+0.00%) |
Nov 12, 2018 | 7.480 | 7.678 | 7.400 | 7.500 | 1,571,615 | -0.04(-0.53%) |
Nov 09, 2018 | 7.500 | 7.810 | 7.325 | 7.540 | 2,513,900 | +0.26(+3.57%) |
Nov 08, 2018 | 7.250 | 7.460 | 7.180 | 7.280 | 2,474,964 | +0.03(+0.41%) |
Nov 07, 2018 | 7.860 | 7.900 | 7.230 | 7.250 | 2,721,505 | -0.57(-7.29%) |
Nov 06, 2018 | 8.120 | 8.190 | 7.740 | 7.820 | 1,628,967 | -0.31(-3.81%) |
Nov 05, 2018 | 8.130 | 8.370 | 7.925 | 8.130 | 1,475,637 | +0.00(+0.00%) |
Nov 02, 2018 | 7.930 | 8.175 | 7.840 | 8.130 | 1,950,500 | +0.13(+1.63%) |