Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.700 | 3.810 | 3.670 | 3.750 | 44,100 | +0.02(+0.54%) |
May 30, 2019 | 3.860 | 3.950 | 3.690 | 3.730 | 68,594 | -0.16(-4.11%) |
May 29, 2019 | 3.940 | 4.135 | 3.860 | 3.890 | 38,932 | -0.06(-1.52%) |
May 28, 2019 | 3.880 | 4.000 | 3.850 | 3.950 | 51,855 | +0.04(+1.02%) |
May 24, 2019 | 3.980 | 4.000 | 3.850 | 3.910 | 69,100 | -0.01(-0.26%) |
May 23, 2019 | 4.120 | 4.120 | 3.850 | 3.920 | 66,426 | -0.19(-4.62%) |
May 22, 2019 | 4.060 | 4.130 | 3.960 | 4.110 | 81,596 | +0.04(+0.98%) |
May 21, 2019 | 4.010 | 4.340 | 3.970 | 4.070 | 112,198 | +0.11(+2.78%) |
May 20, 2019 | 4.010 | 4.030 | 3.940 | 3.960 | 33,093 | -0.09(-2.22%) |
May 17, 2019 | 4.210 | 4.210 | 4.010 | 4.050 | 49,000 | -0.22(-5.15%) |
May 16, 2019 | 4.260 | 4.270 | 4.120 | 4.270 | 45,088 | -0.03(-0.70%) |
May 15, 2019 | 4.300 | 4.450 | 4.120 | 4.300 | 137,019 | +0.07(+1.65%) |
May 14, 2019 | 4.040 | 4.240 | 4.010 | 4.230 | 167,521 | +0.26(+6.55%) |
May 13, 2019 | 4.050 | 4.140 | 3.910 | 3.970 | 106,946 | -0.20(-4.80%) |
May 10, 2019 | 4.200 | 4.359 | 4.090 | 4.170 | 101,800 | -0.11(-2.57%) |
May 09, 2019 | 4.220 | 4.350 | 4.150 | 4.280 | 51,285 | +0.02(+0.47%) |
May 08, 2019 | 4.300 | 4.460 | 4.150 | 4.260 | 83,158 | -0.12(-2.74%) |
May 07, 2019 | 4.410 | 4.480 | 4.160 | 4.380 | 92,526 | -0.04(-0.90%) |
May 06, 2019 | 4.350 | 4.560 | 4.350 | 4.420 | 45,673 | +0.04(+0.91%) |
May 03, 2019 | 4.480 | 4.530 | 4.360 | 4.380 | 32,500 | -0.03(-0.68%) |
May 02, 2019 | 4.470 | 4.600 | 4.350 | 4.410 | 49,669 | -0.08(-1.78%) |
May 01, 2019 | 4.350 | 4.590 | 4.350 | 4.490 | 82,639 | +0.04(+0.90%) |
Apr 30, 2019 | 4.510 | 4.546 | 4.350 | 4.450 | 89,132 | -0.06(-1.33%) |
Apr 29, 2019 | 4.500 | 4.770 | 4.370 | 4.510 | 262,874 | +0.02(+0.45%) |
Apr 26, 2019 | 4.500 | 4.570 | 4.350 | 4.490 | 98,300 | -0.11(-2.39%) |
Apr 25, 2019 | 4.510 | 4.770 | 4.330 | 4.600 | 95,188 | +0.10(+2.22%) |
Apr 24, 2019 | 4.540 | 4.650 | 4.300 | 4.500 | 113,736 | -0.03(-0.66%) |
Apr 23, 2019 | 4.360 | 4.790 | 4.360 | 4.530 | 100,189 | +0.07(+1.57%) |
Apr 22, 2019 | 4.450 | 4.880 | 4.420 | 4.460 | 98,811 | -0.24(-5.11%) |
Apr 18, 2019 | 4.680 | 4.730 | 4.440 | 4.700 | 117,500 | -0.02(-0.42%) |
Apr 17, 2019 | 4.700 | 4.740 | 4.560 | 4.720 | 86,837 | +0.07(+1.51%) |
Apr 16, 2019 | 4.590 | 4.699 | 4.590 | 4.650 | 29,196 | +0.07(+1.53%) |
Apr 15, 2019 | 4.880 | 4.900 | 4.450 | 4.580 | 70,459 | -0.28(-5.76%) |
Apr 12, 2019 | 4.970 | 5.060 | 4.850 | 4.860 | 37,100 | -0.07(-1.42%) |
Apr 11, 2019 | 4.950 | 5.140 | 4.900 | 4.930 | 57,181 | +0.00(+0.00%) |
Apr 10, 2019 | 4.970 | 5.020 | 4.876 | 4.930 | 12,333 | +0.03(+0.61%) |
Apr 09, 2019 | 4.980 | 5.090 | 4.870 | 4.900 | 55,535 | -0.16(-3.16%) |
Apr 08, 2019 | 4.900 | 5.200 | 4.810 | 5.060 | 106,943 | +0.22(+4.55%) |
Apr 05, 2019 | 5.476 | 5.476 | 4.650 | 4.840 | 36,500 | +0.01(+0.21%) |
Apr 04, 2019 | 5.010 | 5.065 | 4.800 | 4.830 | 32,646 | -0.18(-3.59%) |
Apr 03, 2019 | 5.050 | 5.090 | 4.920 | 5.010 | 91,721 | -0.08(-1.57%) |
Apr 02, 2019 | 4.940 | 5.250 | 4.850 | 5.090 | 85,553 | +0.19(+3.88%) |
Apr 01, 2019 | 4.850 | 5.010 | 4.750 | 4.900 | 73,875 | +0.05(+1.03%) |
Mar 29, 2019 | 4.980 | 4.990 | 4.760 | 4.850 | 33,800 | -0.02(-0.41%) |
Mar 28, 2019 | 4.620 | 4.910 | 4.610 | 4.870 | 44,206 | +0.23(+4.96%) |
Mar 27, 2019 | 4.790 | 4.790 | 4.630 | 4.640 | 44,545 | -0.08(-1.69%) |
Mar 26, 2019 | 5.145 | 5.170 | 4.680 | 4.720 | 122,828 | -0.53(-10.10%) |
Mar 25, 2019 | 5.250 | 5.290 | 5.100 | 5.250 | 37,813 | +0.00(+0.00%) |
Mar 22, 2019 | 5.400 | 5.400 | 5.200 | 5.250 | 60,700 | -0.14(-2.60%) |
Mar 21, 2019 | 5.350 | 5.490 | 5.290 | 5.390 | 39,065 | -0.10(-1.82%) |
Mar 20, 2019 | 5.500 | 5.620 | 5.380 | 5.490 | 25,035 | -0.05(-0.90%) |
Mar 19, 2019 | 5.620 | 5.680 | 5.430 | 5.540 | 43,546 | -0.16(-2.81%) |
Mar 18, 2019 | 5.800 | 5.930 | 5.430 | 5.700 | 62,578 | -0.11(-1.89%) |
Mar 15, 2019 | 5.830 | 5.930 | 5.710 | 5.810 | 88,600 | -0.02(-0.34%) |
Mar 14, 2019 | 6.010 | 6.100 | 5.670 | 5.830 | 139,396 | -0.18(-3.00%) |
Mar 13, 2019 | 6.640 | 6.640 | 5.850 | 6.010 | 254,201 | -0.84(-12.26%) |
Mar 12, 2019 | 6.710 | 6.970 | 6.690 | 6.850 | 37,349 | +0.17(+2.54%) |
Mar 11, 2019 | 6.412 | 6.740 | 6.412 | 6.680 | 19,635 | +0.31(+4.87%) |
Mar 08, 2019 | 6.560 | 7.038 | 6.300 | 6.370 | 42,500 | -0.18(-2.75%) |
Mar 07, 2019 | 6.670 | 6.906 | 6.500 | 6.550 | 32,346 | -0.13(-1.95%) |
Mar 06, 2019 | 7.080 | 7.080 | 6.670 | 6.680 | 16,229 | -0.34(-4.84%) |
Mar 05, 2019 | 6.990 | 7.090 | 6.860 | 7.020 | 20,685 | +0.04(+0.57%) |
Mar 04, 2019 | 6.890 | 7.190 | 6.829 | 6.980 | 22,469 | +0.15(+2.20%) |
Mar 01, 2019 | 6.560 | 6.860 | 6.560 | 6.830 | 21,700 | +0.18(+2.71%) |
Feb 28, 2019 | 6.760 | 6.760 | 6.600 | 6.650 | 24,475 | -0.08(-1.19%) |
Feb 27, 2019 | 6.820 | 6.870 | 6.680 | 6.730 | 28,953 | -0.12(-1.75%) |
Feb 26, 2019 | 7.100 | 7.140 | 6.830 | 6.850 | 51,738 | -0.24(-3.39%) |
Feb 25, 2019 | 7.150 | 7.281 | 7.050 | 7.090 | 51,042 | +0.05(+0.71%) |
Feb 22, 2019 | 7.085 | 7.115 | 6.880 | 7.040 | 60,100 | -0.12(-1.68%) |
Feb 21, 2019 | 7.281 | 7.281 | 7.055 | 7.160 | 31,611 | -0.02(-0.28%) |
Feb 20, 2019 | 7.550 | 7.580 | 7.150 | 7.180 | 64,906 | -0.31(-4.14%) |
Feb 19, 2019 | 7.387 | 7.652 | 7.387 | 7.490 | 31,976 | -0.09(-1.19%) |
Feb 15, 2019 | 7.510 | 7.640 | 7.350 | 7.580 | 38,800 | +0.14(+1.88%) |
Feb 14, 2019 | 7.440 | 7.600 | 7.400 | 7.440 | 23,187 | +0.01(+0.13%) |
Feb 13, 2019 | 7.000 | 7.460 | 6.939 | 7.430 | 49,505 | +0.43(+6.14%) |
Feb 12, 2019 | 7.090 | 7.163 | 6.985 | 7.000 | 24,871 | -0.08(-1.13%) |
Feb 11, 2019 | 7.120 | 7.120 | 6.885 | 7.080 | 32,594 | +0.09(+1.29%) |
Feb 08, 2019 | 6.690 | 7.020 | 6.550 | 6.990 | 32,900 | +0.33(+4.95%) |
Feb 07, 2019 | 6.875 | 6.875 | 6.495 | 6.660 | 35,099 | -0.17(-2.49%) |
Feb 06, 2019 | 7.035 | 7.035 | 6.800 | 6.830 | 23,594 | -0.12(-1.73%) |
Feb 05, 2019 | 6.830 | 7.290 | 6.830 | 6.950 | 45,269 | +0.12(+1.76%) |
Feb 04, 2019 | 6.640 | 6.900 | 6.640 | 6.830 | 75,754 | +0.27(+4.12%) |
Feb 01, 2019 | 6.640 | 6.700 | 6.480 | 6.560 | 35,400 | -0.13(-1.94%) |
Jan 31, 2019 | 6.460 | 6.790 | 6.430 | 6.690 | 40,665 | +0.17(+2.61%) |
Jan 30, 2019 | 6.648 | 6.648 | 6.230 | 6.520 | 42,922 | +0.04(+0.62%) |
Jan 29, 2019 | 6.460 | 6.740 | 6.410 | 6.480 | 54,197 | -0.01(-0.15%) |
Jan 28, 2019 | 6.680 | 6.780 | 6.370 | 6.490 | 29,807 | -0.30(-4.42%) |
Jan 25, 2019 | 6.920 | 6.920 | 6.680 | 6.790 | 22,100 | -0.02(-0.29%) |
Jan 24, 2019 | 6.770 | 7.090 | 6.640 | 6.810 | 43,800 | +0.09(+1.34%) |
Jan 23, 2019 | 6.880 | 6.920 | 6.680 | 6.720 | 26,232 | -0.13(-1.90%) |
Jan 22, 2019 | 6.970 | 7.060 | 6.810 | 6.850 | 26,392 | -0.13(-1.86%) |
Jan 18, 2019 | 7.200 | 7.210 | 6.970 | 6.980 | 45,900 | -0.23(-3.19%) |
Jan 17, 2019 | 7.060 | 7.290 | 7.050 | 7.210 | 52,244 | +0.06(+0.84%) |
Jan 16, 2019 | 7.210 | 7.330 | 7.020 | 7.150 | 32,337 | +0.02(+0.28%) |
Jan 15, 2019 | 7.030 | 7.290 | 7.010 | 7.130 | 39,976 | +0.14(+2.00%) |
Jan 14, 2019 | 6.990 | 7.170 | 6.990 | 6.990 | 26,633 | -0.06(-0.85%) |
Jan 11, 2019 | 7.000 | 7.060 | 6.990 | 7.050 | 36,200 | +0.05(+0.71%) |
Jan 10, 2019 | 6.980 | 7.090 | 6.950 | 7.000 | 39,557 | -0.12(-1.69%) |
Jan 09, 2019 | 7.440 | 7.440 | 7.010 | 7.120 | 36,457 | -0.22(-3.00%) |
Jan 08, 2019 | 7.270 | 7.350 | 7.030 | 7.340 | 40,011 | +0.20(+2.80%) |
Jan 07, 2019 | 6.850 | 7.380 | 6.850 | 7.140 | 52,894 | +0.34(+5.00%) |
Jan 04, 2019 | 6.490 | 6.880 | 6.460 | 6.800 | 39,100 | +0.36(+5.59%) |
Jan 03, 2019 | 6.530 | 6.530 | 6.230 | 6.440 | 19,074 | -0.08(-1.23%) |
Jan 02, 2019 | 6.280 | 6.717 | 6.280 | 6.520 | 32,763 | +0.14(+2.19%) |
Dec 31, 2018 | 6.260 | 6.450 | 6.040 | 6.380 | 79,300 | +0.18(+2.90%) |
Dec 28, 2018 | 6.020 | 6.320 | 5.930 | 6.200 | 42,000 | +0.20(+3.33%) |
Dec 27, 2018 | 6.100 | 6.200 | 5.830 | 6.000 | 79,827 | -0.11(-1.80%) |
Dec 26, 2018 | 6.100 | 6.430 | 5.965 | 6.110 | 87,704 | -0.04(-0.65%) |
Dec 24, 2018 | 6.200 | 6.400 | 6.075 | 6.150 | 106,900 | -0.10(-1.60%) |
Dec 21, 2018 | 6.430 | 6.450 | 6.015 | 6.250 | 221,300 | -0.18(-2.80%) |
Dec 20, 2018 | 5.750 | 6.450 | 5.500 | 6.430 | 330,438 | +1.06(+19.74%) |
Dec 19, 2018 | 5.700 | 5.750 | 5.330 | 5.370 | 148,226 | -0.29(-5.12%) |
Dec 18, 2018 | 5.850 | 5.860 | 5.540 | 5.660 | 51,667 | -0.17(-2.92%) |
Dec 17, 2018 | 5.810 | 6.010 | 5.630 | 5.830 | 63,052 | -0.08(-1.35%) |
Dec 14, 2018 | 5.980 | 6.010 | 5.710 | 5.910 | 130,300 | -0.09(-1.50%) |
Dec 13, 2018 | 6.100 | 6.100 | 5.500 | 6.000 | 127,425 | -0.05(-0.83%) |
Dec 12, 2018 | 6.110 | 6.520 | 5.975 | 6.050 | 74,561 | +0.00(+0.00%) |
Dec 11, 2018 | 6.250 | 6.260 | 5.840 | 6.050 | 53,466 | -0.13(-2.10%) |
Dec 10, 2018 | 6.170 | 6.230 | 5.910 | 6.180 | 116,435 | -0.01(-0.16%) |
Dec 07, 2018 | 6.650 | 6.650 | 6.140 | 6.190 | 34,700 | -0.42(-6.35%) |
Dec 06, 2018 | 6.500 | 6.640 | 6.329 | 6.610 | 43,409 | -0.08(-1.20%) |
Dec 04, 2018 | 6.800 | 6.840 | 6.600 | 6.690 | 38,900 | -0.11(-1.62%) |
Dec 03, 2018 | 6.790 | 6.810 | 6.368 | 6.800 | 106,980 | +0.10(+1.49%) |
Nov 30, 2018 | 6.830 | 6.830 | 6.540 | 6.700 | 29,400 | -0.07(-1.03%) |
Nov 29, 2018 | 6.970 | 6.970 | 6.730 | 6.770 | 10,928 | -0.18(-2.59%) |
Nov 28, 2018 | 6.620 | 6.990 | 6.150 | 6.950 | 49,460 | +0.30(+4.51%) |
Nov 27, 2018 | 6.720 | 6.850 | 6.610 | 6.650 | 25,316 | -0.16(-2.35%) |
Nov 26, 2018 | 7.000 | 7.000 | 6.690 | 6.810 | 16,839 | -0.17(-2.44%) |
Nov 23, 2018 | 6.990 | 6.990 | 6.840 | 6.980 | 9,800 | +0.06(+0.87%) |
Nov 21, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.17(+2.52%) | |
Nov 20, 2018 | 6.670 | 7.040 | 6.520 | 6.750 | 40,841 | +0.04(+0.60%) |
Nov 19, 2018 | 6.820 | 7.000 | 6.550 | 6.710 | 29,554 | -0.22(-3.17%) |
Nov 16, 2018 | 7.310 | 7.310 | 6.800 | 6.930 | 42,200 | -0.49(-6.60%) |
Nov 15, 2018 | 6.760 | 7.500 | 6.615 | 7.420 | 85,589 | +0.65(+9.60%) |
Nov 14, 2018 | 6.910 | 6.910 | 5.937 | 6.770 | 193,615 | +0.03(+0.45%) |
Nov 13, 2018 | 7.430 | 7.430 | 6.610 | 6.740 | 90,559 | -0.35(-4.94%) |
Nov 12, 2018 | 7.570 | 7.601 | 7.050 | 7.090 | 40,423 | -0.52(-6.83%) |
Nov 09, 2018 | 8.120 | 8.230 | 7.500 | 7.610 | 37,900 | -0.50(-6.17%) |
Nov 08, 2018 | 7.580 | 8.230 | 7.550 | 8.110 | 123,759 | +0.55(+7.28%) |
Nov 07, 2018 | 7.350 | 7.650 | 7.000 | 7.560 | 69,579 | +0.21(+2.86%) |
Nov 06, 2018 | 7.480 | 7.630 | 7.290 | 7.350 | 27,908 | -0.17(-2.26%) |
Nov 05, 2018 | 7.600 | 7.700 | 7.310 | 7.520 | 52,255 | -0.03(-0.40%) |
Nov 02, 2018 | 7.500 | 7.610 | 7.400 | 7.550 | 60,100 | +0.09(+1.21%) |
Nov 01, 2018 | 7.280 | 7.560 | 7.280 | 7.460 | 49,752 | +0.18(+2.47%) |
Oct 31, 2018 | 6.970 | 7.377 | 6.970 | 7.280 | 65,386 | +0.38(+5.51%) |
Oct 30, 2018 | 6.380 | 7.030 | 6.280 | 6.900 | 157,273 | +0.48(+7.48%) |
Oct 29, 2018 | 7.040 | 7.128 | 6.310 | 6.420 | 85,349 | -0.69(-9.70%) |
Oct 26, 2018 | 7.100 | 7.279 | 6.975 | 7.110 | 165,200 | -0.12(-1.66%) |
Oct 25, 2018 | 6.960 | 7.280 | 6.880 | 7.230 | 105,009 | +0.29(+4.18%) |
Oct 24, 2018 | 7.290 | 7.350 | 6.920 | 6.940 | 59,723 | -0.32(-4.41%) |
Oct 23, 2018 | 7.270 | 7.390 | 7.130 | 7.260 | 66,549 | -0.14(-1.89%) |
Oct 22, 2018 | 7.470 | 7.518 | 7.060 | 7.400 | 108,232 | -0.07(-0.94%) |
Oct 19, 2018 | 7.600 | 7.765 | 7.450 | 7.470 | 41,400 | -0.12(-1.58%) |
Oct 18, 2018 | 8.000 | 8.040 | 7.520 | 7.590 | 128,212 | -0.32(-4.05%) |
Oct 17, 2018 | 7.790 | 7.960 | 7.700 | 7.910 | 21,344 | +0.05(+0.64%) |
Oct 16, 2018 | 7.780 | 8.250 | 7.689 | 7.860 | 52,680 | +0.13(+1.68%) |
Oct 15, 2018 | 7.790 | 7.790 | 7.640 | 7.730 | 35,739 | -0.06(-0.77%) |
Oct 12, 2018 | 7.920 | 8.150 | 7.430 | 7.790 | 125,100 | +0.08(+1.04%) |
Oct 11, 2018 | 7.370 | 8.015 | 7.350 | 7.710 | 173,675 | +0.45(+6.20%) |
Oct 10, 2018 | 7.830 | 7.830 | 7.170 | 7.260 | 114,146 | -0.57(-7.28%) |
Oct 09, 2018 | 7.870 | 8.030 | 7.800 | 7.830 | 54,113 | +0.00(+0.00%) |
Oct 08, 2018 | 7.830 | 8.170 | 7.720 | 7.830 | 70,740 | -0.08(-1.01%) |
Oct 05, 2018 | 8.170 | 8.230 | 7.800 | 7.910 | 117,900 | -0.28(-3.42%) |
Oct 04, 2018 | 8.480 | 8.500 | 8.120 | 8.190 | 67,094 | -0.20(-2.38%) |
Oct 03, 2018 | 8.080 | 8.591 | 7.905 | 8.390 | 135,712 | +0.36(+4.48%) |
Oct 02, 2018 | 8.040 | 8.170 | 7.990 | 8.030 | 40,347 | +0.02(+0.25%) |
Oct 01, 2018 | 8.220 | 8.461 | 7.990 | 8.010 | 73,865 | -0.19(-2.32%) |
Sep 28, 2018 | 8.080 | 8.210 | 8.040 | 8.200 | 38,400 | +0.07(+0.86%) |
Sep 27, 2018 | 8.240 | 8.260 | 8.020 | 8.130 | 73,479 | -0.11(-1.33%) |
Sep 26, 2018 | 8.460 | 8.470 | 8.240 | 8.240 | 60,878 | -0.22(-2.60%) |
Sep 25, 2018 | 8.230 | 8.515 | 8.170 | 8.460 | 81,843 | +0.28(+3.42%) |
Sep 24, 2018 | 8.160 | 8.410 | 7.900 | 8.180 | 59,968 | +0.04(+0.49%) |
Sep 21, 2018 | 8.160 | 8.340 | 8.080 | 8.140 | 143,900 | -0.03(-0.37%) |
Sep 20, 2018 | 8.250 | 8.406 | 8.090 | 8.170 | 89,461 | -0.06(-0.73%) |
Sep 19, 2018 | 8.310 | 8.460 | 8.220 | 8.230 | 64,655 | -0.07(-0.84%) |
Sep 18, 2018 | 8.170 | 8.740 | 8.170 | 8.300 | 80,505 | +0.08(+0.97%) |
Sep 17, 2018 | 8.460 | 8.470 | 8.000 | 8.220 | 96,314 | -0.18(-2.14%) |
Sep 14, 2018 | 7.700 | 8.570 | 7.690 | 8.400 | 212,500 | +0.56(+7.14%) |
Sep 13, 2018 | 7.810 | 8.100 | 7.750 | 7.840 | 149,993 | -0.11(-1.38%) |
Sep 12, 2018 | 8.150 | 8.170 | 7.820 | 7.950 | 216,806 | -0.25(-3.05%) |
Sep 11, 2018 | 8.570 | 8.650 | 8.060 | 8.200 | 96,280 | -0.41(-4.76%) |
Sep 10, 2018 | 8.860 | 8.860 | 8.459 | 8.610 | 60,247 | -0.18(-2.05%) |
Sep 07, 2018 | 8.890 | 8.990 | 8.700 | 8.790 | 66,600 | -0.08(-0.90%) |
Sep 06, 2018 | 9.020 | 9.130 | 8.600 | 8.870 | 89,678 | -0.11(-1.22%) |
Sep 05, 2018 | 9.260 | 9.500 | 8.800 | 8.980 | 114,886 | -0.31(-3.34%) |
Sep 04, 2018 | 9.520 | 9.650 | 8.600 | 9.290 | 273,811 | -0.23(-2.42%) |
Aug 31, 2018 | 9.520 | 9.520 | 9.520 | 0 | -0.39(-3.94%) | |
Aug 30, 2018 | 9.680 | 9.940 | 9.680 | 9.910 | 69,558 | +0.19(+1.95%) |
Aug 29, 2018 | 9.800 | 9.850 | 9.590 | 9.720 | 75,764 | +0.01(+0.10%) |
Aug 28, 2018 | 9.800 | 9.880 | 9.590 | 9.710 | 91,850 | -0.03(-0.31%) |
Aug 27, 2018 | 9.800 | 9.960 | 9.680 | 9.740 | 32,501 | -0.05(-0.51%) |
Aug 24, 2018 | 9.690 | 9.870 | 9.540 | 9.790 | 80,500 | +0.11(+1.14%) |
Aug 23, 2018 | 9.990 | 10.08 | 9.383 | 9.680 | 124,831 | -0.34(-3.39%) |
Aug 22, 2018 | 9.680 | 10.19 | 9.590 | 10.02 | 102,976 | +0.35(+3.62%) |
Aug 21, 2018 | 9.560 | 9.760 | 9.510 | 9.670 | 55,782 | +0.06(+0.62%) |
Aug 20, 2018 | 9.780 | 9.780 | 9.560 | 9.610 | 35,351 | -0.12(-1.23%) |
Aug 17, 2018 | 9.970 | 9.970 | 9.520 | 9.730 | 46,500 | -0.21(-2.11%) |
Aug 16, 2018 | 9.900 | 10.29 | 9.780 | 9.940 | 75,821 | +0.09(+0.91%) |
Aug 15, 2018 | 10.47 | 10.47 | 9.800 | 9.850 | 51,929 | -0.57(-5.47%) |
Aug 14, 2018 | 10.36 | 10.55 | 10.29 | 10.42 | 51,646 | -0.02(-0.19%) |
Aug 13, 2018 | 10.11 | 10.61 | 9.793 | 10.44 | 74,891 | +0.43(+4.30%) |
Aug 10, 2018 | 9.900 | 10.21 | 9.850 | 10.01 | 47,600 | +0.11(+1.11%) |
Aug 09, 2018 | 9.510 | 10.04 | 9.500 | 9.900 | 93,792 | +0.37(+3.88%) |
Aug 08, 2018 | 9.750 | 10.01 | 9.500 | 9.530 | 84,918 | -0.28(-2.85%) |
Aug 07, 2018 | 9.800 | 9.940 | 9.350 | 9.810 | 211,674 | +0.43(+4.58%) |
Aug 06, 2018 | 9.010 | 9.669 | 9.010 | 9.380 | 144,838 | +0.35(+3.88%) |
Aug 03, 2018 | 9.200 | 9.200 | 8.900 | 9.030 | 36,300 | -0.15(-1.63%) |
Aug 02, 2018 | 9.340 | 9.340 | 9.015 | 9.180 | 76,368 | -0.16(-1.71%) |
Aug 01, 2018 | 9.150 | 9.430 | 9.110 | 9.340 | 37,464 | +0.14(+1.52%) |
Jul 31, 2018 | 9.260 | 9.310 | 9.150 | 9.200 | 22,876 | -0.08(-0.86%) |
Jul 30, 2018 | 9.000 | 9.400 | 8.920 | 9.280 | 58,413 | +0.30(+3.34%) |
Jul 27, 2018 | 9.260 | 9.290 | 8.780 | 8.980 | 45,200 | -0.28(-3.02%) |
Jul 26, 2018 | 9.180 | 9.490 | 9.180 | 9.260 | 48,284 | +0.13(+1.42%) |
Jul 25, 2018 | 9.040 | 9.220 | 9.000 | 9.130 | 49,308 | +0.14(+1.56%) |
Jul 24, 2018 | 9.180 | 9.180 | 8.821 | 8.990 | 76,797 | -0.16(-1.75%) |
Jul 23, 2018 | 9.170 | 9.240 | 9.120 | 9.150 | 34,481 | -0.06(-0.65%) |
Jul 20, 2018 | 9.200 | 9.350 | 9.200 | 9.210 | 27,131 | +0.05(+0.55%) |
Jul 19, 2018 | 9.320 | 9.370 | 9.110 | 9.160 | 42,289 | -0.14(-1.51%) |
Jul 18, 2018 | 9.350 | 9.459 | 9.201 | 9.300 | 82,462 | +0.00(+0.00%) |
Jul 17, 2018 | 9.360 | 9.460 | 9.289 | 9.300 | 48,947 | -0.09(-0.96%) |
Jul 16, 2018 | 9.660 | 9.660 | 9.260 | 9.390 | 130,460 | -0.29(-3.00%) |
Jul 13, 2018 | 9.760 | 9.817 | 9.630 | 9.680 | 29,894 | -0.13(-1.33%) |
Jul 12, 2018 | 9.660 | 9.860 | 9.570 | 9.810 | 38,644 | +0.22(+2.29%) |
Jul 11, 2018 | 9.820 | 9.990 | 9.450 | 9.590 | 104,788 | -0.30(-3.03%) |
Jul 10, 2018 | 10.10 | 10.20 | 9.761 | 9.890 | 117,402 | -0.19(-1.88%) |
Jul 09, 2018 | 10.42 | 10.42 | 9.989 | 10.08 | 94,585 | -0.27(-2.61%) |
Jul 06, 2018 | 10.85 | 11.00 | 10.07 | 10.35 | 134,706 | -0.48(-4.43%) |
Jul 05, 2018 | 10.61 | 10.95 | 10.45 | 10.83 | 50,148 | +0.29(+2.75%) |
Jul 03, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.35(+3.43%) | |
Jul 02, 2018 | 10.37 | 10.46 | 9.900 | 10.19 | 90,847 | -0.25(-2.39%) |
Jun 29, 2018 | 10.33 | 10.47 | 10.19 | 10.44 | 100,639 | +0.18(+1.75%) |
Jun 28, 2018 | 10.24 | 10.43 | 10.19 | 10.26 | 78,276 | +0.02(+0.20%) |
Jun 27, 2018 | 10.58 | 10.58 | 10.07 | 10.24 | 114,841 | -0.26(-2.48%) |
Jun 26, 2018 | 10.82 | 10.98 | 10.35 | 10.50 | 117,902 | -0.24(-2.23%) |
Jun 25, 2018 | 11.00 | 11.81 | 10.36 | 10.74 | 217,041 | -0.24(-2.19%) |
Jun 22, 2018 | 10.52 | 11.20 | 10.35 | 10.98 | 1,356,706 | +0.55(+5.27%) |
Jun 21, 2018 | 11.01 | 11.25 | 10.34 | 10.43 | 194,803 | -0.52(-4.75%) |
Jun 20, 2018 | 10.84 | 11.12 | 10.84 | 10.95 | 60,455 | -0.01(-0.09%) |
Jun 19, 2018 | 10.78 | 11.03 | 10.53 | 10.96 | 100,326 | +0.13(+1.20%) |
Jun 18, 2018 | 10.25 | 11.17 | 10.08 | 10.83 | 105,207 | +0.78(+7.76%) |
Jun 15, 2018 | 10.40 | 10.01 | 10.05 | 85,164 | -0.35(-3.37%) | |
Jun 14, 2018 | 10.62 | 10.62 | 10.33 | 10.40 | 35,551 | -0.21(-1.98%) |
Jun 13, 2018 | 10.52 | 10.62 | 10.07 | 10.61 | 81,930 | +0.05(+0.47%) |
Jun 12, 2018 | 11.04 | 11.04 | 10.52 | 10.56 | 60,442 | -0.46(-4.17%) |
Jun 11, 2018 | 10.78 | 11.05 | 10.60 | 11.02 | 135,330 | +0.25(+2.32%) |
Jun 08, 2018 | 11.01 | 11.01 | 10.46 | 10.77 | 110,478 | -0.16(-1.46%) |
Jun 07, 2018 | 11.37 | 11.37 | 10.79 | 10.93 | 59,096 | -0.25(-2.24%) |
Jun 06, 2018 | 11.04 | 11.59 | 11.00 | 11.18 | 92,391 | +0.24(+2.19%) |
Jun 05, 2018 | 11.59 | 11.73 | 10.67 | 10.94 | 159,900 | -0.72(-6.17%) |
Jun 04, 2018 | 12.08 | 12.10 | 11.29 | 11.66 | 99,183 | -0.37(-3.08%) |