Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.24 | 11.26 | 11.24 | 11.25 | 348,600 | -0.01(-0.09%) |
May 30, 2019 | 11.25 | 11.26 | 11.23 | 11.26 | 851,973 | +0.01(+0.09%) |
May 29, 2019 | 11.24 | 11.25 | 11.24 | 11.25 | 337,053 | +0.00(+0.00%) |
May 28, 2019 | 11.25 | 11.25 | 11.23 | 11.25 | 347,879 | +0.01(+0.09%) |
May 24, 2019 | 11.25 | 11.26 | 11.24 | 11.24 | 183,600 | +0.00(+0.00%) |
May 23, 2019 | 11.24 | 11.25 | 11.23 | 11.24 | 403,587 | +0.00(+0.00%) |
May 22, 2019 | 11.25 | 11.26 | 11.24 | 11.24 | 196,385 | -0.02(-0.18%) |
May 21, 2019 | 11.26 | 11.26 | 11.24 | 11.26 | 182,075 | +0.01(+0.09%) |
May 20, 2019 | 11.24 | 11.26 | 11.24 | 11.25 | 663,362 | +0.03(+0.27%) |
May 17, 2019 | 11.24 | 11.26 | 11.22 | 11.22 | 557,100 | -0.04(-0.36%) |
May 16, 2019 | 11.27 | 11.27 | 11.24 | 11.26 | 705,237 | +0.01(+0.09%) |
May 15, 2019 | 11.25 | 11.27 | 11.25 | 11.25 | 278,890 | -0.02(-0.18%) |
May 14, 2019 | 11.29 | 11.29 | 11.25 | 11.27 | 489,149 | +0.01(+0.09%) |
May 13, 2019 | 11.25 | 11.27 | 11.21 | 11.26 | 574,814 | -0.03(-0.27%) |
May 10, 2019 | 11.26 | 11.29 | 11.24 | 11.29 | 426,200 | +0.01(+0.09%) |
May 09, 2019 | 11.27 | 11.32 | 11.25 | 11.28 | 426,883 | +0.01(+0.09%) |
May 08, 2019 | 11.35 | 11.37 | 11.26 | 11.27 | 543,949 | -0.07(-0.62%) |
May 07, 2019 | 11.36 | 11.53 | 11.30 | 11.34 | 814,429 | -0.10(-0.87%) |
May 06, 2019 | 11.29 | 11.45 | 11.28 | 11.44 | 1,072,552 | +0.10(+0.88%) |
May 03, 2019 | 11.30 | 11.39 | 11.27 | 11.34 | 1,039,100 | +0.06(+0.53%) |
May 02, 2019 | 11.40 | 11.40 | 11.27 | 11.28 | 908,444 | -0.12(-1.05%) |
May 01, 2019 | 11.34 | 11.41 | 11.32 | 11.40 | 2,166,497 | +0.06(+0.53%) |
Apr 30, 2019 | 11.29 | 11.35 | 11.29 | 11.34 | 738,162 | +0.03(+0.27%) |
Apr 29, 2019 | 11.30 | 11.35 | 11.30 | 11.31 | 1,325,188 | +0.01(+0.09%) |
Apr 26, 2019 | 11.28 | 11.31 | 11.26 | 11.30 | 1,238,800 | -0.02(-0.18%) |
Apr 25, 2019 | 11.28 | 11.32 | 11.26 | 11.32 | 1,583,986 | +0.03(+0.27%) |
Apr 24, 2019 | 11.26 | 11.30 | 11.25 | 11.29 | 1,350,346 | -0.01(-0.09%) |
Apr 23, 2019 | 11.19 | 11.30 | 11.18 | 11.30 | 8,348,311 | +0.13(+1.16%) |
Apr 22, 2019 | 11.20 | 11.23 | 11.16 | 11.17 | 23,380,244 | +3.31(+42.11%) |
Apr 18, 2019 | 7.830 | 8.020 | 7.810 | 7.860 | 202,400 | +0.01(+0.13%) |
Apr 17, 2019 | 8.060 | 8.060 | 7.800 | 7.850 | 181,892 | -0.13(-1.63%) |
Apr 16, 2019 | 7.980 | 8.160 | 7.955 | 7.980 | 113,270 | +0.03(+0.38%) |
Apr 15, 2019 | 8.170 | 8.200 | 7.841 | 7.950 | 366,757 | -0.22(-2.69%) |
Apr 12, 2019 | 8.290 | 8.360 | 8.090 | 8.170 | 191,900 | -0.06(-0.73%) |
Apr 11, 2019 | 8.210 | 8.370 | 8.180 | 8.230 | 218,050 | +0.05(+0.61%) |
Apr 10, 2019 | 8.090 | 8.250 | 7.950 | 8.180 | 216,692 | +0.12(+1.49%) |
Apr 09, 2019 | 8.320 | 8.340 | 8.060 | 8.060 | 173,853 | -0.29(-3.47%) |
Apr 08, 2019 | 8.340 | 8.420 | 8.245 | 8.350 | 315,468 | +0.00(+0.00%) |
Apr 05, 2019 | 8.330 | 8.440 | 8.210 | 8.350 | 346,100 | +0.05(+0.60%) |
Apr 04, 2019 | 8.170 | 8.370 | 8.170 | 8.300 | 182,986 | +0.12(+1.47%) |
Apr 03, 2019 | 8.440 | 8.480 | 8.080 | 8.180 | 149,381 | -0.26(-3.08%) |
Apr 02, 2019 | 8.540 | 8.560 | 8.370 | 8.440 | 213,298 | -0.10(-1.17%) |
Apr 01, 2019 | 8.650 | 8.730 | 8.460 | 8.540 | 266,650 | -0.08(-0.93%) |
Mar 29, 2019 | 8.690 | 8.800 | 8.560 | 8.620 | 507,600 | -0.02(-0.23%) |
Mar 28, 2019 | 8.470 | 8.850 | 8.430 | 8.640 | 246,107 | +0.17(+2.01%) |
Mar 27, 2019 | 8.540 | 8.740 | 8.240 | 8.470 | 232,048 | +0.18(+2.17%) |
Mar 26, 2019 | 8.220 | 8.380 | 8.170 | 8.290 | 175,073 | +0.17(+2.09%) |
Mar 25, 2019 | 7.980 | 8.160 | 7.860 | 8.120 | 268,369 | +0.13(+1.63%) |
Mar 22, 2019 | 8.290 | 8.290 | 7.970 | 7.990 | 282,300 | -0.34(-4.08%) |
Mar 21, 2019 | 8.100 | 8.390 | 8.050 | 8.330 | 290,774 | +0.23(+2.84%) |
Mar 20, 2019 | 7.980 | 8.230 | 7.900 | 8.100 | 219,274 | +0.11(+1.38%) |
Mar 19, 2019 | 7.840 | 8.110 | 7.790 | 7.990 | 206,625 | +0.18(+2.30%) |
Mar 18, 2019 | 7.610 | 7.820 | 7.530 | 7.810 | 181,957 | +0.20(+2.63%) |
Mar 15, 2019 | 7.950 | 7.980 | 7.550 | 7.610 | 1,194,000 | -0.35(-4.40%) |
Mar 14, 2019 | 8.380 | 8.460 | 7.940 | 7.960 | 262,812 | -0.44(-5.24%) |
Mar 13, 2019 | 8.350 | 8.584 | 8.110 | 8.400 | 404,237 | +0.06(+0.72%) |
Mar 12, 2019 | 7.210 | 8.440 | 7.210 | 8.340 | 953,974 | +0.82(+10.90%) |
Mar 11, 2019 | 7.280 | 7.610 | 7.170 | 7.520 | 262,865 | +0.25(+3.44%) |
Mar 08, 2019 | 7.150 | 7.290 | 7.110 | 7.270 | 214,900 | +0.07(+0.97%) |
Mar 07, 2019 | 7.270 | 7.330 | 7.130 | 7.200 | 191,199 | -0.08(-1.10%) |
Mar 06, 2019 | 7.400 | 7.480 | 7.210 | 7.280 | 226,820 | -0.13(-1.75%) |
Mar 05, 2019 | 7.380 | 7.440 | 7.300 | 7.410 | 123,469 | +0.03(+0.41%) |
Mar 04, 2019 | 7.490 | 7.620 | 7.290 | 7.380 | 215,002 | -0.11(-1.47%) |
Mar 01, 2019 | 7.440 | 7.500 | 7.285 | 7.490 | 118,900 | +0.09(+1.22%) |
Feb 28, 2019 | 7.400 | 7.490 | 7.170 | 7.400 | 209,402 | +0.00(+0.00%) |
Feb 27, 2019 | 7.190 | 7.420 | 7.150 | 7.400 | 153,016 | +0.17(+2.35%) |
Feb 26, 2019 | 7.370 | 7.410 | 7.170 | 7.230 | 471,129 | -0.15(-2.03%) |
Feb 25, 2019 | 7.400 | 7.450 | 7.290 | 7.380 | 213,350 | +0.05(+0.68%) |
Feb 22, 2019 | 7.260 | 7.370 | 7.260 | 7.330 | 132,200 | +0.07(+0.96%) |
Feb 21, 2019 | 7.360 | 7.360 | 7.130 | 7.260 | 218,852 | -0.12(-1.63%) |
Feb 20, 2019 | 7.170 | 7.400 | 7.164 | 7.380 | 253,742 | +0.18(+2.50%) |
Feb 19, 2019 | 7.130 | 7.290 | 7.090 | 7.200 | 333,720 | +0.01(+0.14%) |
Feb 15, 2019 | 7.130 | 7.310 | 7.130 | 7.190 | 250,900 | +0.10(+1.41%) |
Feb 14, 2019 | 6.420 | 7.110 | 6.380 | 7.090 | 434,896 | +0.64(+9.92%) |
Feb 13, 2019 | 6.620 | 6.700 | 6.350 | 6.450 | 468,352 | -0.13(-1.98%) |
Feb 12, 2019 | 6.830 | 7.050 | 6.540 | 6.580 | 545,424 | -0.19(-2.81%) |
Feb 11, 2019 | 7.050 | 7.090 | 6.730 | 6.770 | 638,835 | -0.25(-3.56%) |
Feb 08, 2019 | 6.920 | 7.030 | 6.820 | 7.020 | 181,100 | +0.07(+1.01%) |
Feb 07, 2019 | 6.970 | 7.020 | 6.800 | 6.950 | 201,577 | -0.06(-0.86%) |
Feb 06, 2019 | 7.120 | 7.120 | 6.970 | 7.010 | 193,464 | -0.14(-1.96%) |
Feb 05, 2019 | 7.240 | 7.270 | 7.050 | 7.150 | 261,119 | -0.06(-0.83%) |
Feb 04, 2019 | 7.140 | 7.220 | 7.090 | 7.210 | 151,902 | +0.08(+1.12%) |
Feb 01, 2019 | 7.180 | 7.200 | 7.040 | 7.130 | 195,700 | -0.05(-0.70%) |
Jan 31, 2019 | 7.020 | 7.230 | 6.978 | 7.180 | 343,607 | +0.16(+2.28%) |
Jan 30, 2019 | 6.970 | 7.060 | 6.900 | 7.020 | 340,307 | +0.13(+1.89%) |
Jan 29, 2019 | 6.700 | 6.910 | 6.590 | 6.890 | 332,025 | +0.23(+3.45%) |
Jan 28, 2019 | 6.590 | 6.680 | 6.490 | 6.660 | 211,026 | -0.02(-0.30%) |
Jan 25, 2019 | 6.620 | 6.770 | 6.590 | 6.680 | 351,200 | +0.10(+1.52%) |
Jan 24, 2019 | 6.510 | 6.730 | 6.450 | 6.580 | 256,281 | +0.11(+1.70%) |
Jan 23, 2019 | 6.700 | 6.820 | 6.350 | 6.470 | 373,563 | -0.19(-2.85%) |
Jan 22, 2019 | 6.810 | 6.852 | 6.590 | 6.660 | 396,111 | -0.19(-2.77%) |
Jan 18, 2019 | 6.650 | 7.000 | 6.650 | 6.850 | 369,800 | +0.19(+2.85%) |
Jan 17, 2019 | 6.300 | 6.680 | 6.300 | 6.660 | 386,184 | +0.34(+5.38%) |
Jan 16, 2019 | 6.530 | 6.610 | 6.317 | 6.320 | 288,891 | -0.20(-3.07%) |
Jan 15, 2019 | 6.720 | 6.770 | 6.440 | 6.520 | 347,257 | -0.19(-2.83%) |
Jan 14, 2019 | 6.800 | 6.940 | 6.690 | 6.710 | 157,946 | -0.15(-2.19%) |
Jan 11, 2019 | 6.890 | 6.940 | 6.720 | 6.860 | 358,000 | -0.10(-1.44%) |
Jan 10, 2019 | 6.970 | 7.146 | 6.800 | 6.960 | 506,706 | +0.01(+0.14%) |
Jan 09, 2019 | 7.210 | 7.280 | 6.930 | 6.950 | 357,225 | -0.24(-3.34%) |
Jan 08, 2019 | 6.930 | 7.240 | 6.860 | 7.190 | 448,157 | +0.36(+5.27%) |
Jan 07, 2019 | 6.820 | 6.990 | 6.720 | 6.830 | 480,404 | +0.01(+0.15%) |
Jan 04, 2019 | 6.770 | 6.950 | 6.520 | 6.820 | 580,500 | +0.16(+2.40%) |
Jan 03, 2019 | 6.990 | 7.025 | 6.630 | 6.660 | 417,630 | -0.36(-5.13%) |
Jan 02, 2019 | 6.720 | 7.230 | 6.120 | 7.020 | 838,729 | +0.33(+4.93%) |
Dec 31, 2018 | 6.890 | 6.930 | 6.170 | 6.690 | 384,200 | -0.14(-2.05%) |
Dec 28, 2018 | 6.770 | 7.000 | 6.440 | 6.830 | 406,900 | +0.07(+1.04%) |
Dec 27, 2018 | 6.720 | 6.860 | 6.430 | 6.760 | 407,500 | -0.07(-1.02%) |
Dec 26, 2018 | 6.460 | 6.930 | 6.380 | 6.830 | 684,301 | +0.40(+6.22%) |
Dec 24, 2018 | 6.500 | 6.630 | 6.400 | 6.430 | 232,600 | -0.20(-3.02%) |
Dec 21, 2018 | 7.350 | 7.410 | 6.550 | 6.630 | 1,960,200 | -0.72(-9.80%) |
Dec 20, 2018 | 7.730 | 7.860 | 7.270 | 7.350 | 684,605 | -0.38(-4.92%) |
Dec 19, 2018 | 8.140 | 8.140 | 7.630 | 7.730 | 387,001 | -0.41(-5.04%) |
Dec 18, 2018 | 8.060 | 8.230 | 7.920 | 8.140 | 318,559 | +0.18(+2.26%) |
Dec 17, 2018 | 8.170 | 8.320 | 7.830 | 7.960 | 590,575 | -0.24(-2.93%) |
Dec 14, 2018 | 8.960 | 8.960 | 8.165 | 8.200 | 387,000 | -0.83(-9.19%) |
Dec 13, 2018 | 9.330 | 9.340 | 9.020 | 9.030 | 446,988 | -0.25(-2.69%) |
Dec 12, 2018 | 9.210 | 9.370 | 9.010 | 9.280 | 459,679 | +0.19(+2.09%) |
Dec 11, 2018 | 9.550 | 9.557 | 9.050 | 9.090 | 225,079 | -0.31(-3.30%) |
Dec 10, 2018 | 9.400 | 9.700 | 9.370 | 9.400 | 289,031 | -0.15(-1.57%) |
Dec 07, 2018 | 9.690 | 10.06 | 9.530 | 9.550 | 539,900 | -0.09(-0.93%) |
Dec 06, 2018 | 9.560 | 9.680 | 9.250 | 9.640 | 426,394 | +0.01(+0.10%) |
Dec 04, 2018 | 9.850 | 9.880 | 9.600 | 9.630 | 546,000 | -0.28(-2.83%) |
Dec 03, 2018 | 10.00 | 10.00 | 9.480 | 9.910 | 724,996 | +0.14(+1.43%) |
Nov 30, 2018 | 9.570 | 9.790 | 9.430 | 9.770 | 497,400 | +0.16(+1.66%) |
Nov 29, 2018 | 9.320 | 9.640 | 9.280 | 9.610 | 523,375 | +0.25(+2.67%) |
Nov 28, 2018 | 8.710 | 9.380 | 8.710 | 9.360 | 298,868 | +0.67(+7.71%) |
Nov 27, 2018 | 8.480 | 8.720 | 8.370 | 8.690 | 454,075 | +0.22(+2.60%) |
Nov 26, 2018 | 8.470 | 8.660 | 8.400 | 8.470 | 264,312 | +0.06(+0.71%) |
Nov 23, 2018 | 8.370 | 8.595 | 8.345 | 8.410 | 191,400 | -0.04(-0.47%) |
Nov 21, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | |
Nov 20, 2018 | 8.350 | 8.620 | 8.300 | 8.400 | 646,912 | -0.05(-0.59%) |
Nov 19, 2018 | 8.560 | 8.610 | 8.080 | 8.450 | 446,686 | -0.10(-1.17%) |
Nov 16, 2018 | 8.690 | 8.840 | 8.510 | 8.550 | 700,300 | -0.21(-2.40%) |
Nov 15, 2018 | 9.200 | 9.300 | 8.710 | 8.760 | 464,456 | -0.47(-5.09%) |
Nov 14, 2018 | 9.220 | 9.410 | 9.130 | 9.230 | 695,802 | +0.00(+0.00%) |
Nov 13, 2018 | 9.230 | 9.350 | 9.060 | 9.230 | 292,268 | +0.00(+0.00%) |
Nov 12, 2018 | 9.340 | 9.470 | 9.170 | 9.230 | 501,063 | -0.18(-1.91%) |
Nov 09, 2018 | 9.420 | 9.580 | 9.280 | 9.410 | 628,200 | -0.03(-0.32%) |
Nov 08, 2018 | 8.940 | 9.500 | 8.774 | 9.440 | 626,789 | +0.50(+5.59%) |
Nov 07, 2018 | 8.490 | 9.275 | 8.420 | 8.940 | 883,455 | +0.42(+4.93%) |
Nov 06, 2018 | 8.010 | 9.180 | 7.650 | 8.520 | 591,354 | +0.27(+3.27%) |
Nov 05, 2018 | 8.100 | 8.260 | 7.910 | 8.250 | 176,404 | +0.15(+1.85%) |
Nov 02, 2018 | 7.960 | 8.200 | 7.940 | 8.100 | 247,800 | +0.18(+2.27%) |
Nov 01, 2018 | 7.900 | 8.080 | 7.800 | 7.920 | 303,244 | +0.09(+1.15%) |
Oct 31, 2018 | 7.810 | 8.090 | 7.750 | 7.830 | 197,829 | +0.15(+1.95%) |
Oct 30, 2018 | 7.530 | 7.760 | 7.390 | 7.680 | 219,532 | +0.16(+2.13%) |
Oct 29, 2018 | 7.880 | 8.070 | 7.440 | 7.520 | 191,314 | -0.29(-3.71%) |
Oct 26, 2018 | 7.640 | 7.890 | 7.460 | 7.810 | 218,500 | +0.11(+1.43%) |
Oct 25, 2018 | 7.900 | 8.000 | 7.650 | 7.700 | 169,923 | -0.18(-2.28%) |
Oct 24, 2018 | 8.430 | 8.480 | 7.840 | 7.880 | 182,824 | -0.53(-6.30%) |
Oct 23, 2018 | 8.180 | 8.490 | 8.180 | 8.410 | 184,465 | +0.04(+0.48%) |
Oct 22, 2018 | 8.120 | 8.420 | 8.060 | 8.370 | 158,888 | +0.22(+2.70%) |
Oct 19, 2018 | 8.290 | 8.500 | 8.070 | 8.150 | 312,500 | -0.16(-1.93%) |
Oct 18, 2018 | 8.550 | 8.560 | 8.240 | 8.310 | 164,796 | -0.29(-3.37%) |
Oct 17, 2018 | 8.590 | 8.670 | 8.430 | 8.600 | 549,197 | +0.00(+0.00%) |
Oct 16, 2018 | 8.330 | 8.630 | 8.140 | 8.600 | 215,641 | +0.30(+3.61%) |
Oct 15, 2018 | 8.170 | 8.330 | 8.060 | 8.300 | 162,586 | +0.13(+1.59%) |
Oct 12, 2018 | 8.430 | 8.440 | 8.110 | 8.170 | 292,300 | -0.14(-1.68%) |
Oct 11, 2018 | 8.520 | 8.720 | 8.280 | 8.310 | 281,321 | -0.22(-2.58%) |
Oct 10, 2018 | 9.070 | 9.130 | 8.520 | 8.530 | 255,649 | -0.59(-6.47%) |
Oct 09, 2018 | 9.150 | 9.250 | 8.805 | 9.120 | 202,927 | -0.04(-0.44%) |
Oct 08, 2018 | 9.140 | 9.250 | 9.020 | 9.160 | 209,394 | -0.01(-0.11%) |
Oct 05, 2018 | 9.090 | 9.190 | 9.020 | 9.170 | 222,200 | +0.11(+1.21%) |
Oct 04, 2018 | 9.090 | 9.120 | 8.970 | 9.060 | 179,040 | -0.04(-0.44%) |
Oct 03, 2018 | 9.100 | 9.130 | 9.000 | 9.100 | 160,138 | +0.05(+0.55%) |
Oct 02, 2018 | 8.850 | 9.060 | 8.830 | 9.050 | 260,773 | +0.21(+2.38%) |
Oct 01, 2018 | 8.900 | 8.900 | 8.690 | 8.840 | 340,771 | +0.18(+2.08%) |
Sep 28, 2018 | 8.810 | 8.850 | 8.630 | 8.660 | 196,800 | -0.18(-2.04%) |
Sep 27, 2018 | 8.850 | 8.870 | 8.795 | 8.840 | 148,079 | -0.04(-0.45%) |
Sep 26, 2018 | 8.960 | 9.020 | 8.850 | 8.880 | 277,992 | -0.08(-0.89%) |
Sep 25, 2018 | 8.810 | 9.040 | 8.660 | 8.960 | 314,184 | +0.32(+3.70%) |
Sep 24, 2018 | 8.760 | 8.780 | 8.510 | 8.640 | 217,113 | -0.15(-1.71%) |
Sep 21, 2018 | 8.760 | 8.940 | 8.730 | 8.790 | 652,800 | +0.03(+0.34%) |
Sep 20, 2018 | 9.210 | 9.210 | 8.740 | 8.760 | 251,030 | -0.38(-4.16%) |
Sep 19, 2018 | 9.250 | 9.280 | 9.040 | 9.140 | 256,170 | -0.11(-1.19%) |
Sep 18, 2018 | 9.150 | 9.340 | 9.150 | 9.250 | 224,420 | +0.11(+1.20%) |
Sep 17, 2018 | 9.350 | 9.350 | 9.050 | 9.140 | 303,025 | -0.21(-2.25%) |
Sep 14, 2018 | 9.070 | 9.460 | 9.030 | 9.350 | 395,100 | +0.30(+3.31%) |
Sep 13, 2018 | 8.890 | 9.100 | 8.710 | 9.050 | 364,348 | +0.16(+1.80%) |
Sep 12, 2018 | 8.750 | 8.890 | 8.677 | 8.890 | 252,228 | +0.14(+1.60%) |
Sep 11, 2018 | 8.870 | 8.920 | 8.730 | 8.750 | 271,916 | -0.12(-1.35%) |
Sep 10, 2018 | 8.930 | 8.950 | 8.660 | 8.870 | 342,955 | -0.02(-0.22%) |
Sep 07, 2018 | 8.760 | 9.000 | 8.750 | 8.890 | 189,000 | +0.12(+1.37%) |
Sep 06, 2018 | 8.800 | 8.910 | 8.745 | 8.770 | 314,807 | +0.00(+0.00%) |
Sep 05, 2018 | 8.800 | 8.830 | 8.610 | 8.770 | 294,661 | -0.02(-0.23%) |
Sep 04, 2018 | 8.500 | 8.815 | 8.500 | 8.790 | 660,466 | +0.28(+3.29%) |
Aug 31, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.15(+1.79%) | |
Aug 30, 2018 | 8.370 | 8.460 | 8.300 | 8.360 | 246,595 | +0.00(+0.00%) |
Aug 29, 2018 | 8.240 | 8.390 | 8.190 | 8.360 | 322,412 | +0.15(+1.83%) |
Aug 28, 2018 | 8.120 | 8.255 | 8.020 | 8.210 | 428,790 | +0.10(+1.23%) |
Aug 27, 2018 | 8.030 | 8.280 | 8.030 | 8.110 | 254,510 | +0.11(+1.37%) |
Aug 24, 2018 | 8.010 | 8.140 | 7.935 | 8.000 | 211,900 | -0.01(-0.12%) |
Aug 23, 2018 | 7.900 | 8.010 | 7.860 | 8.010 | 196,798 | +0.11(+1.39%) |
Aug 22, 2018 | 7.790 | 7.910 | 7.780 | 7.900 | 153,322 | +0.08(+1.02%) |
Aug 21, 2018 | 7.750 | 8.080 | 7.750 | 7.820 | 244,042 | +0.07(+0.90%) |
Aug 20, 2018 | 7.710 | 7.850 | 7.485 | 7.750 | 126,978 | +0.02(+0.26%) |
Aug 17, 2018 | 7.640 | 7.745 | 7.620 | 7.730 | 211,900 | +0.05(+0.65%) |
Aug 16, 2018 | 7.560 | 7.730 | 7.560 | 7.680 | 283,751 | +0.15(+1.99%) |
Aug 15, 2018 | 7.590 | 7.600 | 7.485 | 7.530 | 199,897 | -0.08(-1.05%) |
Aug 14, 2018 | 7.610 | 7.780 | 7.570 | 7.610 | 256,563 | +0.01(+0.13%) |
Aug 13, 2018 | 7.620 | 7.680 | 7.520 | 7.600 | 193,075 | -0.02(-0.26%) |
Aug 10, 2018 | 7.460 | 7.670 | 7.430 | 7.620 | 252,900 | +0.12(+1.60%) |
Aug 09, 2018 | 7.550 | 7.600 | 7.490 | 7.500 | 284,660 | -0.02(-0.27%) |
Aug 08, 2018 | 7.560 | 7.620 | 7.500 | 7.520 | 274,208 | -0.07(-0.92%) |
Aug 07, 2018 | 7.570 | 7.695 | 7.480 | 7.590 | 461,498 | +0.03(+0.40%) |
Aug 06, 2018 | 7.490 | 7.620 | 7.390 | 7.560 | 703,626 | +0.03(+0.40%) |
Aug 03, 2018 | 7.260 | 7.550 | 7.230 | 7.530 | 885,600 | +0.26(+3.58%) |
Aug 02, 2018 | 7.130 | 7.290 | 7.130 | 7.270 | 975,695 | +0.03(+0.48%) |
Aug 01, 2018 | 6.610 | 7.750 | 6.580 | 7.235 | 3,195,018 | -1.63(-18.43%) |
Jul 31, 2018 | 8.760 | 9.020 | 8.740 | 8.870 | 433,842 | +0.05(+0.57%) |
Jul 30, 2018 | 8.870 | 8.880 | 8.700 | 8.820 | 363,359 | -0.05(-0.56%) |
Jul 27, 2018 | 8.800 | 8.910 | 8.750 | 8.870 | 291,700 | +0.11(+1.26%) |
Jul 26, 2018 | 8.620 | 8.900 | 8.495 | 8.760 | 357,843 | +0.13(+1.51%) |
Jul 25, 2018 | 8.520 | 8.640 | 8.320 | 8.630 | 451,142 | +0.13(+1.53%) |
Jul 24, 2018 | 8.800 | 8.920 | 8.400 | 8.500 | 412,989 | -0.27(-3.08%) |
Jul 23, 2018 | 9.340 | 9.340 | 8.760 | 8.770 | 321,278 | -0.39(-4.26%) |
Jul 20, 2018 | 9.320 | 9.520 | 9.150 | 9.160 | 1,277,097 | -0.14(-1.51%) |
Jul 19, 2018 | 9.100 | 9.320 | 9.050 | 9.300 | 351,780 | +0.17(+1.86%) |
Jul 18, 2018 | 9.040 | 9.140 | 8.840 | 9.130 | 398,491 | +0.10(+1.11%) |
Jul 17, 2018 | 9.080 | 9.260 | 9.000 | 9.030 | 298,222 | -0.08(-0.88%) |
Jul 16, 2018 | 9.370 | 9.440 | 9.080 | 9.110 | 390,317 | -0.30(-3.19%) |
Jul 13, 2018 | 9.360 | 9.490 | 9.300 | 9.410 | 251,013 | +0.06(+0.64%) |
Jul 12, 2018 | 9.200 | 9.360 | 9.030 | 9.350 | 273,803 | +0.21(+2.30%) |
Jul 11, 2018 | 9.340 | 9.360 | 9.104 | 9.140 | 279,143 | -0.22(-2.35%) |
Jul 10, 2018 | 9.580 | 9.715 | 9.340 | 9.360 | 410,072 | -0.25(-2.60%) |
Jul 09, 2018 | 9.760 | 9.800 | 9.565 | 9.610 | 367,468 | -0.10(-1.03%) |
Jul 06, 2018 | 9.630 | 9.805 | 9.550 | 9.710 | 439,575 | +0.12(+1.25%) |
Jul 05, 2018 | 9.320 | 9.610 | 9.250 | 9.590 | 386,451 | +0.30(+3.23%) |
Jul 03, 2018 | 9.290 | 9.290 | 9.290 | 0 | +0.36(+4.03%) | |
Jul 02, 2018 | 8.700 | 8.930 | 8.560 | 8.930 | 379,196 | +0.19(+2.17%) |
Jun 29, 2018 | 8.620 | 8.760 | 8.528 | 8.740 | 321,532 | +0.13(+1.51%) |
Jun 28, 2018 | 8.610 | 8.680 | 8.470 | 8.610 | 230,087 | +0.01(+0.12%) |
Jun 27, 2018 | 8.620 | 8.810 | 8.580 | 8.600 | 302,537 | -0.03(-0.35%) |
Jun 26, 2018 | 8.520 | 8.690 | 8.452 | 8.630 | 311,347 | +0.14(+1.65%) |
Jun 25, 2018 | 8.440 | 8.580 | 8.351 | 8.490 | 501,583 | -0.02(-0.24%) |
Jun 22, 2018 | 8.390 | 8.800 | 8.310 | 8.510 | 869,450 | +0.13(+1.55%) |
Jun 21, 2018 | 8.050 | 8.390 | 7.910 | 8.380 | 805,339 | +0.37(+4.62%) |
Jun 20, 2018 | 8.010 | 8.250 | 7.830 | 8.010 | 543,689 | -0.03(-0.37%) |
Jun 19, 2018 | 8.240 | 8.280 | 7.990 | 8.040 | 482,551 | -0.24(-2.90%) |
Jun 18, 2018 | 8.390 | 8.440 | 8.135 | 8.280 | 704,465 | -0.20(-2.36%) |
Jun 15, 2018 | 9.220 | 8.450 | 8.480 | 3,253,074 | -0.74(-8.03%) | |
Jun 14, 2018 | 9.320 | 9.390 | 9.130 | 9.220 | 713,613 | -0.05(-0.54%) |
Jun 13, 2018 | 9.340 | 9.520 | 9.100 | 9.270 | 1,093,744 | +0.00(+0.00%) |
Jun 12, 2018 | 9.580 | 9.580 | 9.170 | 9.270 | 403,595 | -0.33(-3.44%) |
Jun 11, 2018 | 9.700 | 9.835 | 9.580 | 9.600 | 408,175 | -0.06(-0.62%) |
Jun 08, 2018 | 9.340 | 9.660 | 9.250 | 9.660 | 768,481 | +0.36(+3.87%) |
Jun 07, 2018 | 9.360 | 9.450 | 9.240 | 9.300 | 558,749 | -0.04(-0.43%) |
Jun 06, 2018 | 9.300 | 9.375 | 9.230 | 9.340 | 416,518 | +0.04(+0.43%) |
Jun 05, 2018 | 9.130 | 9.426 | 9.130 | 9.300 | 347,674 | +0.20(+2.20%) |
Jun 04, 2018 | 9.150 | 9.280 | 8.864 | 9.100 | 573,347 | -0.11(-1.19%) |