Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.630 | 6.650 | 6.540 | 6.580 | 2,536,600 | -0.04(-0.60%) |
Mar 28, 2019 | 6.580 | 6.655 | 6.485 | 6.620 | 1,092,681 | +0.05(+0.76%) |
Mar 27, 2019 | 6.570 | 6.610 | 6.400 | 6.570 | 1,561,291 | -0.01(-0.15%) |
Mar 26, 2019 | 6.730 | 6.740 | 6.490 | 6.580 | 1,784,490 | -0.12(-1.79%) |
Mar 25, 2019 | 6.780 | 6.820 | 6.575 | 6.700 | 1,752,841 | -0.08(-1.18%) |
Mar 22, 2019 | 6.950 | 7.000 | 6.730 | 6.780 | 1,728,700 | -0.21(-3.00%) |
Mar 21, 2019 | 6.900 | 7.090 | 6.900 | 6.990 | 1,889,136 | +0.04(+0.58%) |
Mar 20, 2019 | 6.900 | 7.000 | 6.810 | 6.950 | 2,269,511 | +0.05(+0.72%) |
Mar 19, 2019 | 6.860 | 6.970 | 6.820 | 6.900 | 1,866,173 | +0.05(+0.73%) |
Mar 18, 2019 | 6.830 | 6.950 | 6.750 | 6.850 | 2,084,216 | +0.04(+0.59%) |
Mar 15, 2019 | 6.950 | 7.020 | 6.760 | 6.810 | 3,830,100 | -0.13(-1.87%) |
Mar 14, 2019 | 6.930 | 7.050 | 6.860 | 6.940 | 3,936,241 | +0.03(+0.43%) |
Mar 13, 2019 | 6.990 | 7.150 | 6.810 | 6.910 | 9,605,645 | -0.13(-1.85%) |
Mar 12, 2019 | 6.860 | 7.150 | 6.850 | 7.040 | 2,579,509 | +0.18(+2.62%) |
Mar 11, 2019 | 6.710 | 6.870 | 6.690 | 6.860 | 2,282,338 | +0.16(+2.39%) |
Mar 08, 2019 | 6.470 | 6.730 | 6.470 | 6.700 | 2,853,600 | +0.14(+2.13%) |
Mar 07, 2019 | 6.500 | 6.640 | 6.460 | 6.560 | 2,959,157 | +0.16(+2.50%) |
Mar 06, 2019 | 6.460 | 6.500 | 6.270 | 6.400 | 4,393,291 | -0.07(-1.08%) |
Mar 05, 2019 | 6.640 | 6.650 | 6.450 | 6.470 | 2,627,605 | -0.12(-1.82%) |
Mar 04, 2019 | 6.790 | 6.870 | 6.440 | 6.590 | 3,181,551 | -0.22(-3.23%) |
Mar 01, 2019 | 6.780 | 6.960 | 6.680 | 6.810 | 2,842,500 | +0.05(+0.74%) |
Feb 28, 2019 | 6.900 | 6.940 | 6.730 | 6.760 | 4,929,148 | -0.15(-2.17%) |
Feb 27, 2019 | 7.040 | 7.040 | 6.735 | 6.910 | 2,204,417 | +0.01(+0.14%) |
Feb 26, 2019 | 7.300 | 7.300 | 6.890 | 6.900 | 2,379,893 | -0.37(-5.09%) |
Feb 25, 2019 | 7.490 | 7.530 | 7.245 | 7.270 | 4,304,177 | -0.18(-2.42%) |
Feb 22, 2019 | 7.410 | 7.650 | 7.380 | 7.450 | 3,484,400 | +0.03(+0.40%) |
Feb 21, 2019 | 7.520 | 7.610 | 7.380 | 7.420 | 2,151,556 | +0.16(+2.20%) |
Feb 20, 2019 | 7.250 | 7.460 | 7.230 | 7.260 | 2,139,170 | +0.01(+0.14%) |
Feb 19, 2019 | 7.050 | 7.430 | 6.970 | 7.250 | 2,940,832 | +0.21(+2.98%) |
Feb 15, 2019 | 6.990 | 7.040 | 6.805 | 7.040 | 2,896,700 | +0.11(+1.59%) |
Feb 14, 2019 | 7.000 | 7.090 | 6.720 | 6.930 | 5,010,270 | -1.19(-14.66%) |
Feb 13, 2019 | 8.000 | 8.180 | 7.980 | 8.120 | 1,845,242 | +0.13(+1.63%) |
Feb 12, 2019 | 7.870 | 8.010 | 7.710 | 7.990 | 3,510,981 | +0.13(+1.65%) |
Feb 11, 2019 | 7.810 | 7.960 | 7.730 | 7.860 | 2,432,559 | +0.05(+0.64%) |
Feb 08, 2019 | 7.900 | 7.950 | 7.680 | 7.810 | 1,319,200 | -0.14(-1.76%) |
Feb 07, 2019 | 7.960 | 8.060 | 7.860 | 7.950 | 1,230,242 | -0.05(-0.62%) |
Feb 06, 2019 | 8.150 | 8.170 | 7.980 | 8.000 | 1,265,946 | -0.15(-1.84%) |
Feb 05, 2019 | 8.340 | 8.430 | 8.100 | 8.150 | 1,252,821 | -0.14(-1.69%) |
Feb 04, 2019 | 8.370 | 8.400 | 8.230 | 8.290 | 990,616 | -0.10(-1.19%) |
Feb 01, 2019 | 8.110 | 8.430 | 8.060 | 8.390 | 1,171,600 | +0.24(+2.94%) |
Jan 31, 2019 | 8.230 | 8.310 | 8.120 | 8.150 | 926,152 | -0.10(-1.21%) |
Jan 30, 2019 | 8.060 | 8.305 | 7.960 | 8.250 | 1,055,910 | +0.20(+2.48%) |
Jan 29, 2019 | 8.090 | 8.150 | 7.950 | 8.050 | 1,219,118 | -0.05(-0.62%) |
Jan 28, 2019 | 8.180 | 8.250 | 7.950 | 8.100 | 1,773,693 | -0.18(-2.17%) |
Jan 25, 2019 | 8.210 | 8.340 | 8.125 | 8.280 | 939,000 | +0.11(+1.35%) |
Jan 24, 2019 | 8.000 | 8.200 | 7.970 | 8.170 | 756,570 | +0.11(+1.36%) |
Jan 23, 2019 | 7.980 | 8.110 | 7.920 | 8.060 | 740,331 | +0.10(+1.26%) |
Jan 22, 2019 | 7.930 | 8.060 | 7.870 | 7.960 | 1,070,538 | -0.04(-0.50%) |
Jan 18, 2019 | 8.140 | 8.240 | 7.970 | 8.000 | 1,259,900 | -0.10(-1.23%) |
Jan 17, 2019 | 8.230 | 8.270 | 8.050 | 8.100 | 1,463,912 | -0.15(-1.82%) |
Jan 16, 2019 | 7.900 | 8.270 | 7.900 | 8.250 | 3,938,099 | +0.39(+4.96%) |
Jan 15, 2019 | 7.690 | 7.930 | 7.680 | 7.860 | 917,790 | +0.23(+3.01%) |
Jan 14, 2019 | 7.720 | 7.810 | 7.600 | 7.630 | 1,009,947 | -0.20(-2.55%) |
Jan 11, 2019 | 7.650 | 7.840 | 7.550 | 7.830 | 780,900 | +0.13(+1.69%) |
Jan 10, 2019 | 7.510 | 7.730 | 7.470 | 7.700 | 1,172,720 | +0.13(+1.72%) |
Jan 09, 2019 | 7.420 | 7.620 | 7.320 | 7.570 | 1,555,259 | +0.19(+2.57%) |
Jan 08, 2019 | 7.290 | 7.490 | 7.230 | 7.380 | 1,337,694 | +0.20(+2.79%) |
Jan 07, 2019 | 6.900 | 7.250 | 6.800 | 7.180 | 2,143,582 | +0.30(+4.36%) |
Jan 04, 2019 | 6.610 | 6.895 | 6.460 | 6.880 | 1,410,800 | +0.37(+5.68%) |
Jan 03, 2019 | 6.540 | 6.670 | 6.410 | 6.510 | 1,423,208 | -0.07(-1.06%) |
Jan 02, 2019 | 6.630 | 6.670 | 6.460 | 6.580 | 1,610,898 | -0.12(-1.79%) |
Dec 31, 2018 | 6.860 | 6.860 | 6.560 | 6.700 | 2,120,000 | -0.11(-1.62%) |
Dec 28, 2018 | 6.670 | 6.970 | 6.640 | 6.810 | 2,043,700 | +0.14(+2.10%) |
Dec 27, 2018 | 6.530 | 6.695 | 6.310 | 6.670 | 3,068,372 | +0.05(+0.76%) |
Dec 26, 2018 | 6.320 | 6.630 | 6.080 | 6.620 | 2,462,556 | +0.29(+4.58%) |
Dec 24, 2018 | 6.970 | 6.990 | 6.320 | 6.330 | 1,161,200 | -0.69(-9.83%) |
Dec 21, 2018 | 7.230 | 7.350 | 6.810 | 7.020 | 3,312,000 | -0.22(-3.04%) |
Dec 20, 2018 | 7.450 | 7.500 | 7.230 | 7.240 | 2,487,641 | -0.23(-3.08%) |
Dec 19, 2018 | 7.560 | 7.690 | 7.400 | 7.470 | 2,744,422 | -0.16(-2.10%) |
Dec 18, 2018 | 7.620 | 7.820 | 7.530 | 7.630 | 1,502,610 | +0.05(+0.66%) |
Dec 17, 2018 | 7.760 | 7.950 | 7.490 | 7.580 | 2,909,482 | -0.29(-3.68%) |
Dec 14, 2018 | 8.210 | 8.280 | 7.680 | 7.870 | 3,257,100 | -0.39(-4.72%) |
Dec 13, 2018 | 8.500 | 8.580 | 8.190 | 8.260 | 2,158,726 | -0.22(-2.59%) |
Dec 12, 2018 | 8.560 | 8.830 | 8.470 | 8.480 | 1,926,531 | -0.01(-0.12%) |
Dec 11, 2018 | 8.560 | 8.760 | 8.435 | 8.490 | 1,835,542 | +0.04(+0.47%) |
Dec 10, 2018 | 8.240 | 8.500 | 8.090 | 8.450 | 1,362,703 | +0.21(+2.55%) |
Dec 07, 2018 | 8.430 | 8.500 | 8.170 | 8.240 | 1,306,700 | -0.22(-2.60%) |
Dec 06, 2018 | 8.290 | 8.460 | 8.100 | 8.460 | 2,150,775 | +0.06(+0.71%) |
Dec 04, 2018 | 8.500 | 8.550 | 8.320 | 8.400 | 1,825,000 | -0.11(-1.29%) |
Dec 03, 2018 | 8.670 | 8.850 | 8.450 | 8.510 | 2,718,755 | -0.04(-0.47%) |
Nov 30, 2018 | 8.330 | 8.610 | 8.240 | 8.550 | 4,299,000 | +0.20(+2.40%) |
Nov 29, 2018 | 8.460 | 8.570 | 8.320 | 8.350 | 2,019,856 | -0.15(-1.76%) |
Nov 28, 2018 | 8.210 | 8.520 | 8.070 | 8.500 | 6,088,407 | +0.31(+3.79%) |
Nov 27, 2018 | 8.230 | 8.290 | 8.090 | 8.190 | 1,128,844 | -0.09(-1.09%) |
Nov 26, 2018 | 8.050 | 8.330 | 7.930 | 8.280 | 4,683,133 | +0.25(+3.11%) |
Nov 23, 2018 | 7.730 | 8.080 | 7.730 | 8.030 | 686,000 | +0.21(+2.69%) |
Nov 21, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.570 | 7.880 | 7.390 | 7.790 | 4,279,216 | +0.12(+1.56%) |
Nov 19, 2018 | 8.500 | 8.550 | 7.655 | 7.670 | 2,476,615 | -0.99(-11.43%) |
Nov 16, 2018 | 8.480 | 8.680 | 8.450 | 8.660 | 5,144,600 | +0.14(+1.64%) |
Nov 15, 2018 | 8.430 | 8.550 | 8.250 | 8.520 | 3,188,244 | +0.02(+0.24%) |
Nov 14, 2018 | 8.510 | 8.730 | 8.450 | 8.500 | 3,422,649 | +0.01(+0.12%) |
Nov 13, 2018 | 8.740 | 8.820 | 8.470 | 8.490 | 5,237,866 | -0.25(-2.86%) |
Nov 12, 2018 | 8.840 | 9.110 | 8.740 | 8.740 | 1,414,451 | -0.12(-1.35%) |
Nov 09, 2018 | 8.890 | 9.090 | 8.790 | 8.860 | 5,800,100 | -0.01(-0.11%) |
Nov 08, 2018 | 8.730 | 8.955 | 8.540 | 8.870 | 3,505,789 | +0.02(+0.23%) |
Nov 07, 2018 | 9.280 | 9.410 | 8.490 | 8.850 | 7,258,896 | -0.41(-4.43%) |
Nov 06, 2018 | 9.840 | 9.840 | 8.950 | 9.260 | 4,578,006 | +0.06(+0.65%) |
Nov 05, 2018 | 8.900 | 9.210 | 8.850 | 9.200 | 2,384,581 | +0.31(+3.49%) |
Nov 02, 2018 | 9.400 | 9.460 | 8.870 | 8.890 | 2,618,200 | -0.45(-4.82%) |
Nov 01, 2018 | 8.950 | 9.405 | 8.800 | 9.340 | 1,107,023 | +0.41(+4.59%) |
Oct 31, 2018 | 8.980 | 9.000 | 8.790 | 8.930 | 1,494,071 | +0.05(+0.56%) |
Oct 30, 2018 | 8.460 | 8.900 | 8.350 | 8.880 | 1,312,331 | +0.44(+5.21%) |
Oct 29, 2018 | 8.360 | 8.600 | 8.280 | 8.440 | 1,485,355 | +0.19(+2.30%) |
Oct 26, 2018 | 8.250 | 8.370 | 8.000 | 8.250 | 1,000,800 | -0.11(-1.32%) |
Oct 25, 2018 | 8.250 | 8.495 | 8.240 | 8.360 | 1,268,550 | +0.13(+1.58%) |
Oct 24, 2018 | 8.540 | 8.640 | 8.230 | 8.230 | 1,647,085 | -0.31(-3.63%) |
Oct 23, 2018 | 8.270 | 8.590 | 8.150 | 8.540 | 1,459,071 | +0.13(+1.55%) |
Oct 22, 2018 | 8.900 | 9.040 | 8.390 | 8.410 | 1,666,490 | -0.48(-5.40%) |
Oct 19, 2018 | 8.980 | 9.350 | 8.830 | 8.890 | 1,902,700 | -0.10(-1.11%) |
Oct 18, 2018 | 8.710 | 9.310 | 8.619 | 8.990 | 2,287,782 | +0.24(+2.74%) |
Oct 17, 2018 | 8.650 | 8.830 | 8.540 | 8.750 | 1,673,760 | +0.07(+0.81%) |
Oct 16, 2018 | 8.530 | 8.770 | 8.405 | 8.680 | 1,855,881 | +0.17(+2.00%) |
Oct 15, 2018 | 8.850 | 8.960 | 8.490 | 8.510 | 2,234,662 | -0.37(-4.17%) |
Oct 12, 2018 | 8.940 | 9.050 | 8.770 | 8.880 | 2,986,700 | +0.03(+0.34%) |
Oct 11, 2018 | 9.080 | 9.100 | 8.810 | 8.850 | 1,915,499 | -0.23(-2.53%) |
Oct 10, 2018 | 9.490 | 9.600 | 9.065 | 9.080 | 2,316,142 | -0.42(-4.42%) |
Oct 09, 2018 | 9.210 | 9.520 | 9.210 | 9.500 | 1,317,948 | +0.28(+3.04%) |
Oct 08, 2018 | 8.960 | 9.300 | 8.960 | 9.220 | 1,250,409 | +0.20(+2.22%) |
Oct 05, 2018 | 9.130 | 9.210 | 8.700 | 9.020 | 3,496,100 | -0.08(-0.88%) |
Oct 04, 2018 | 9.400 | 9.410 | 9.050 | 9.100 | 1,086,550 | -0.31(-3.29%) |
Oct 03, 2018 | 9.520 | 9.560 | 9.190 | 9.410 | 1,594,864 | +0.06(+0.64%) |
Oct 02, 2018 | 9.660 | 9.730 | 9.350 | 9.350 | 814,393 | -0.27(-2.81%) |
Oct 01, 2018 | 9.880 | 9.980 | 9.620 | 9.620 | 1,223,979 | -0.21(-2.14%) |
Sep 28, 2018 | 9.500 | 9.900 | 9.500 | 9.830 | 1,527,600 | +0.33(+3.47%) |
Sep 27, 2018 | 9.420 | 9.660 | 9.410 | 9.500 | 1,127,325 | +0.08(+0.85%) |
Sep 26, 2018 | 9.560 | 9.595 | 9.350 | 9.420 | 1,406,316 | -0.14(-1.46%) |
Sep 25, 2018 | 9.390 | 9.620 | 9.390 | 9.560 | 2,597,995 | +0.16(+1.70%) |
Sep 24, 2018 | 9.650 | 9.670 | 9.270 | 9.400 | 1,334,898 | -0.30(-3.09%) |
Sep 21, 2018 | 9.600 | 10.00 | 9.600 | 9.700 | 2,878,000 | +0.14(+1.46%) |
Sep 20, 2018 | 9.410 | 9.670 | 9.330 | 9.560 | 3,380,036 | +0.17(+1.81%) |
Sep 19, 2018 | 9.420 | 9.510 | 9.300 | 9.390 | 1,653,740 | -0.04(-0.42%) |
Sep 18, 2018 | 9.570 | 9.730 | 9.402 | 9.430 | 1,160,774 | -0.14(-1.46%) |
Sep 17, 2018 | 9.390 | 9.590 | 9.300 | 9.570 | 950,135 | +0.19(+2.03%) |
Sep 14, 2018 | 9.690 | 9.740 | 9.290 | 9.380 | 832,700 | -0.27(-2.80%) |
Sep 13, 2018 | 9.700 | 9.800 | 9.590 | 9.650 | 746,381 | -0.02(-0.21%) |
Sep 12, 2018 | 9.450 | 9.690 | 9.360 | 9.670 | 1,263,743 | +0.24(+2.55%) |
Sep 11, 2018 | 9.360 | 9.495 | 9.280 | 9.430 | 1,298,932 | +0.04(+0.43%) |
Sep 10, 2018 | 9.800 | 9.850 | 9.370 | 9.390 | 1,106,148 | -0.41(-4.18%) |
Sep 07, 2018 | 9.710 | 9.960 | 9.620 | 9.800 | 1,135,500 | +0.10(+1.03%) |
Sep 06, 2018 | 9.690 | 9.805 | 9.590 | 9.700 | 1,301,575 | +0.07(+0.73%) |
Sep 05, 2018 | 9.630 | 9.780 | 9.560 | 9.630 | 1,157,088 | -0.04(-0.41%) |
Sep 04, 2018 | 9.910 | 9.930 | 9.640 | 9.670 | 1,647,041 | -0.25(-2.52%) |
Aug 31, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.38(+3.98%) | |
Aug 30, 2018 | 9.690 | 9.790 | 9.470 | 9.540 | 1,452,514 | -0.20(-2.05%) |
Aug 29, 2018 | 9.560 | 9.880 | 9.510 | 9.740 | 3,319,584 | +0.14(+1.46%) |
Aug 28, 2018 | 9.350 | 9.610 | 9.290 | 9.600 | 2,565,832 | +0.26(+2.78%) |
Aug 27, 2018 | 8.990 | 9.360 | 8.960 | 9.340 | 2,068,432 | +0.35(+3.89%) |
Aug 24, 2018 | 8.950 | 9.230 | 8.830 | 8.990 | 3,112,800 | +0.04(+0.45%) |
Aug 23, 2018 | 8.710 | 9.010 | 8.610 | 8.950 | 2,568,226 | +0.21(+2.40%) |
Aug 22, 2018 | 8.460 | 8.750 | 8.340 | 8.740 | 2,190,278 | +0.28(+3.31%) |
Aug 21, 2018 | 8.270 | 8.480 | 8.210 | 8.460 | 5,167,266 | +0.26(+3.17%) |
Aug 20, 2018 | 8.150 | 8.240 | 8.035 | 8.200 | 1,346,717 | +0.06(+0.74%) |
Aug 17, 2018 | 8.040 | 8.200 | 8.030 | 8.140 | 1,343,900 | +0.06(+0.74%) |
Aug 16, 2018 | 8.000 | 8.135 | 7.850 | 8.080 | 2,118,121 | +0.33(+4.26%) |
Aug 15, 2018 | 7.790 | 7.840 | 7.645 | 7.750 | 1,944,403 | -0.08(-1.02%) |
Aug 14, 2018 | 7.790 | 8.060 | 7.710 | 7.830 | 2,383,148 | +0.05(+0.64%) |
Aug 13, 2018 | 7.840 | 7.950 | 7.690 | 7.780 | 3,054,821 | -0.12(-1.52%) |
Aug 10, 2018 | 8.150 | 8.290 | 7.830 | 7.900 | 3,064,200 | -0.30(-3.66%) |
Aug 09, 2018 | 8.330 | 8.430 | 8.160 | 8.200 | 4,594,748 | -0.15(-1.80%) |
Aug 08, 2018 | 8.190 | 8.390 | 7.940 | 8.350 | 4,778,671 | +0.13(+1.58%) |
Aug 07, 2018 | 8.690 | 8.969 | 8.135 | 8.220 | 3,751,594 | -0.27(-3.18%) |
Aug 06, 2018 | 8.510 | 8.620 | 8.395 | 8.490 | 2,677,068 | -0.07(-0.82%) |
Aug 03, 2018 | 8.540 | 8.795 | 8.445 | 8.560 | 1,637,100 | +0.05(+0.59%) |
Aug 02, 2018 | 8.720 | 8.850 | 8.470 | 8.510 | 2,401,382 | -0.29(-3.30%) |
Aug 01, 2018 | 9.550 | 9.550 | 8.790 | 8.800 | 3,099,510 | -0.79(-8.24%) |
Jul 31, 2018 | 9.400 | 9.685 | 9.340 | 9.590 | 2,316,141 | +0.16(+1.70%) |
Jul 30, 2018 | 9.330 | 9.510 | 9.226 | 9.430 | 1,575,045 | +0.07(+0.75%) |
Jul 27, 2018 | 9.370 | 9.390 | 9.110 | 9.360 | 1,671,600 | -0.02(-0.21%) |
Jul 26, 2018 | 9.240 | 9.410 | 9.110 | 9.380 | 1,411,982 | +0.15(+1.63%) |
Jul 25, 2018 | 9.230 | 9.425 | 9.210 | 9.230 | 817,949 | +0.02(+0.22%) |
Jul 24, 2018 | 9.580 | 9.585 | 9.090 | 9.210 | 1,588,116 | -0.38(-3.96%) |
Jul 23, 2018 | 9.360 | 9.610 | 9.270 | 9.590 | 2,043,945 | +0.25(+2.68%) |
Jul 20, 2018 | 9.350 | 9.370 | 9.220 | 9.340 | 894,199 | +0.00(+0.00%) |
Jul 19, 2018 | 9.320 | 9.590 | 9.220 | 9.340 | 1,212,218 | +0.03(+0.32%) |
Jul 18, 2018 | 9.380 | 9.395 | 9.230 | 9.310 | 1,330,939 | -0.05(-0.53%) |
Jul 17, 2018 | 9.310 | 9.520 | 9.305 | 9.360 | 2,623,326 | +0.06(+0.65%) |
Jul 16, 2018 | 9.510 | 9.550 | 9.255 | 9.300 | 1,149,981 | -0.19(-2.00%) |
Jul 13, 2018 | 10.05 | 10.05 | 9.370 | 9.490 | 2,842,535 | -0.56(-5.57%) |
Jul 12, 2018 | 9.980 | 10.10 | 9.820 | 10.05 | 1,347,352 | +0.18(+1.82%) |
Jul 11, 2018 | 9.870 | 10.06 | 9.790 | 9.870 | 1,562,784 | -0.18(-1.79%) |
Jul 10, 2018 | 9.820 | 10.10 | 9.780 | 10.05 | 2,008,914 | +0.28(+2.87%) |
Jul 09, 2018 | 9.810 | 9.810 | 9.550 | 9.770 | 2,034,881 | -0.02(-0.20%) |
Jul 06, 2018 | 9.750 | 9.990 | 9.730 | 9.790 | 2,996,304 | +0.08(+0.82%) |
Jul 05, 2018 | 9.510 | 9.710 | 9.410 | 9.710 | 1,094,222 | +0.22(+2.32%) |
Jul 03, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.32(+3.49%) | |
Jul 02, 2018 | 9.000 | 9.180 | 9.000 | 9.170 | 1,700,029 | +0.08(+0.88%) |
Jun 29, 2018 | 9.350 | 9.400 | 9.040 | 9.090 | 2,584,318 | -0.23(-2.47%) |
Jun 28, 2018 | 9.130 | 9.330 | 9.050 | 9.320 | 2,959,037 | +0.27(+2.98%) |
Jun 27, 2018 | 9.360 | 9.430 | 9.010 | 9.050 | 2,748,703 | -0.31(-3.31%) |
Jun 26, 2018 | 9.330 | 9.400 | 9.197 | 9.360 | 4,068,520 | +0.05(+0.54%) |
Jun 25, 2018 | 9.370 | 9.370 | 9.220 | 9.310 | 1,832,367 | -0.09(-0.96%) |
Jun 22, 2018 | 9.290 | 9.455 | 9.250 | 9.400 | 19,852,446 | +0.12(+1.29%) |
Jun 21, 2018 | 9.320 | 9.485 | 9.245 | 9.280 | 4,409,125 | -0.03(-0.32%) |
Jun 20, 2018 | 9.270 | 9.355 | 9.190 | 9.310 | 5,332,516 | +0.04(+0.43%) |
Jun 19, 2018 | 9.240 | 9.325 | 9.225 | 9.270 | 3,658,896 | +0.00(+0.00%) |
Jun 18, 2018 | 9.230 | 9.322 | 9.190 | 9.270 | 2,061,932 | +0.00(+0.00%) |
Jun 15, 2018 | 9.320 | 9.130 | 9.270 | 3,405,339 | -0.05(-0.54%) | |
Jun 14, 2018 | 9.150 | 9.510 | 9.150 | 9.320 | 2,108,885 | +0.17(+1.86%) |
Jun 13, 2018 | 9.190 | 9.190 | 9.050 | 9.150 | 2,968,993 | +0.02(+0.22%) |
Jun 12, 2018 | 9.050 | 9.355 | 9.040 | 9.130 | 1,893,815 | +0.08(+0.88%) |
Jun 11, 2018 | 9.020 | 9.160 | 8.990 | 9.050 | 2,185,108 | +0.03(+0.33%) |
Jun 08, 2018 | 8.750 | 9.070 | 8.690 | 9.020 | 2,180,105 | +0.26(+2.97%) |
Jun 07, 2018 | 8.820 | 8.965 | 8.695 | 8.760 | 2,538,421 | +0.01(+0.11%) |
Jun 06, 2018 | 8.800 | 8.750 | 3,351,338 | +0.26(+3.06%) | ||
Jun 05, 2018 | 8.120 | 8.730 | 8.090 | 8.490 | 5,347,764 | +0.37(+4.56%) |
Jun 04, 2018 | 8.040 | 8.230 | 8.040 | 8.120 | 1,505,429 | +0.09(+1.12%) |
Jun 01, 2018 | 7.910 | 8.110 | 7.855 | 8.030 | 1,347,276 | +0.16(+2.03%) |
May 31, 2018 | 7.990 | 8.020 | 7.830 | 7.870 | 1,368,058 | -0.13(-1.62%) |
May 30, 2018 | 7.710 | 8.020 | 7.600 | 8.000 | 1,902,395 | +0.33(+4.30%) |
May 29, 2018 | 7.580 | 7.670 | 7.475 | 7.670 | 2,633,674 | +0.06(+0.79%) |
May 25, 2018 | 7.610 | 7.610 | 7.610 | 0 | -0.02(-0.26%) | |
May 24, 2018 | 7.650 | 7.675 | 7.510 | 7.630 | 3,321,681 | -0.03(-0.39%) |
May 23, 2018 | 7.560 | 7.760 | 7.540 | 7.660 | 2,477,424 | +0.08(+1.06%) |
May 22, 2018 | 7.730 | 7.780 | 7.570 | 7.580 | 1,343,440 | -0.12(-1.56%) |
May 21, 2018 | 7.700 | 7.720 | 7.550 | 7.700 | 1,934,373 | +0.06(+0.79%) |
May 18, 2018 | 7.650 | 7.725 | 7.575 | 7.640 | 2,042,792 | +0.02(+0.26%) |
May 17, 2018 | 7.630 | 7.640 | 7.555 | 7.620 | 2,280,022 | +0.02(+0.26%) |
May 16, 2018 | 7.460 | 7.630 | 7.430 | 7.600 | 1,867,490 | +0.10(+1.33%) |
May 15, 2018 | 7.530 | 7.625 | 7.440 | 7.500 | 2,097,888 | -0.10(-1.32%) |
May 14, 2018 | 7.550 | 7.720 | 7.550 | 7.600 | 1,458,297 | +0.05(+0.66%) |
May 11, 2018 | 7.560 | 7.660 | 7.530 | 7.550 | 1,632,210 | -0.04(-0.53%) |
May 10, 2018 | 7.780 | 7.870 | 7.570 | 7.590 | 2,263,532 | -0.15(-1.94%) |
May 09, 2018 | 7.700 | 7.810 | 7.560 | 7.740 | 3,664,210 | +0.06(+0.78%) |
May 08, 2018 | 6.930 | 8.150 | 6.850 | 7.680 | 6,815,510 | +0.50(+6.96%) |
May 07, 2018 | 7.230 | 7.295 | 7.160 | 7.180 | 2,377,985 | -0.02(-0.28%) |
May 04, 2018 | 7.050 | 7.245 | 6.970 | 7.200 | 2,076,113 | +0.05(+0.70%) |
May 03, 2018 | 7.190 | 7.235 | 7.100 | 7.150 | 2,071,623 | -0.04(-0.56%) |
May 02, 2018 | 7.340 | 7.380 | 7.145 | 7.190 | 2,651,389 | -0.14(-1.91%) |
May 01, 2018 | 7.260 | 7.480 | 7.140 | 7.330 | 3,109,752 | +0.09(+1.24%) |
Apr 30, 2018 | 7.410 | 7.450 | 7.140 | 7.240 | 3,501,251 | -0.18(-2.43%) |
Apr 27, 2018 | 6.650 | 7.490 | 6.630 | 7.420 | 6,271,129 | +0.89(+13.63%) |
Apr 26, 2018 | 6.470 | 6.600 | 6.420 | 6.530 | 1,108,939 | +0.01(+0.15%) |
Apr 25, 2018 | 6.620 | 6.650 | 6.490 | 6.520 | 1,530,355 | -0.09(-1.36%) |
Apr 24, 2018 | 6.560 | 6.730 | 6.555 | 6.610 | 3,900,213 | +0.06(+0.92%) |
Apr 23, 2018 | 6.650 | 6.750 | 6.540 | 6.550 | 1,849,119 | -0.20(-2.96%) |
Apr 20, 2018 | 6.820 | 6.870 | 6.690 | 6.750 | 1,091,020 | -0.12(-1.75%) |
Apr 19, 2018 | 6.770 | 6.890 | 6.770 | 6.870 | 2,244,222 | +0.12(+1.78%) |
Apr 18, 2018 | 6.750 | 6.890 | 6.730 | 6.750 | 1,561,320 | +0.01(+0.15%) |
Apr 17, 2018 | 6.740 | 6.770 | 6.579 | 6.740 | 3,299,354 | +0.03(+0.45%) |
Apr 16, 2018 | 6.630 | 6.770 | 6.540 | 6.710 | 2,375,101 | +0.08(+1.21%) |
Apr 13, 2018 | 6.480 | 6.670 | 6.275 | 6.630 | 2,784,075 | +0.14(+2.16%) |
Apr 12, 2018 | 6.620 | 6.660 | 6.480 | 6.490 | 1,391,633 | -0.11(-1.67%) |
Apr 11, 2018 | 6.430 | 6.675 | 6.420 | 6.600 | 3,552,186 | +0.13(+2.01%) |
Apr 10, 2018 | 6.740 | 6.775 | 6.460 | 6.470 | 4,315,684 | -0.20(-3.00%) |
Apr 09, 2018 | 6.800 | 6.850 | 6.670 | 6.670 | 5,353,670 | -0.08(-1.19%) |
Apr 06, 2018 | 6.670 | 6.830 | 6.620 | 6.750 | 2,462,308 | +0.08(+1.20%) |
Apr 05, 2018 | 6.650 | 6.710 | 6.570 | 6.670 | 8,458,306 | +0.03(+0.45%) |
Apr 04, 2018 | 6.460 | 6.655 | 6.460 | 6.640 | 1,722,031 | +0.14(+2.15%) |
Apr 03, 2018 | 6.500 | 6.580 | 6.330 | 6.500 | 4,467,308 | +0.00(+0.00%) |