Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.470 | 8.700 | 8.470 | 8.630 | 2,399,800 | +0.16(+1.89%) |
Jun 27, 2019 | 8.350 | 8.480 | 8.250 | 8.470 | 1,207,704 | +0.14(+1.68%) |
Jun 26, 2019 | 8.360 | 8.545 | 8.300 | 8.330 | 1,019,463 | +0.11(+1.34%) |
Jun 25, 2019 | 8.100 | 8.315 | 8.020 | 8.220 | 1,075,072 | +0.14(+1.73%) |
Jun 24, 2019 | 8.210 | 8.305 | 7.985 | 8.080 | 808,610 | -0.14(-1.70%) |
Jun 21, 2019 | 8.270 | 8.430 | 8.110 | 8.220 | 1,526,400 | -0.05(-0.60%) |
Jun 20, 2019 | 8.000 | 8.350 | 7.990 | 8.270 | 966,533 | +0.40(+5.08%) |
Jun 19, 2019 | 7.800 | 7.900 | 7.635 | 7.870 | 881,926 | +0.06(+0.77%) |
Jun 18, 2019 | 7.680 | 7.950 | 7.610 | 7.810 | 590,080 | +0.19(+2.49%) |
Jun 17, 2019 | 7.280 | 7.640 | 7.180 | 7.620 | 531,579 | +0.33(+4.53%) |
Jun 14, 2019 | 7.590 | 7.590 | 7.260 | 7.290 | 861,800 | -0.33(-4.33%) |
Jun 13, 2019 | 7.630 | 7.780 | 7.420 | 7.620 | 754,828 | +0.19(+2.56%) |
Jun 12, 2019 | 7.840 | 7.840 | 7.400 | 7.430 | 894,634 | -0.48(-6.07%) |
Jun 11, 2019 | 7.900 | 8.040 | 7.810 | 7.910 | 814,116 | +0.12(+1.54%) |
Jun 10, 2019 | 7.770 | 8.060 | 7.710 | 7.790 | 895,814 | +0.06(+0.78%) |
Jun 07, 2019 | 7.800 | 7.810 | 7.300 | 7.730 | 1,241,300 | +0.75(+10.74%) |
Jun 06, 2019 | 6.940 | 7.100 | 6.770 | 6.980 | 552,328 | +0.00(+0.00%) |
Jun 05, 2019 | 7.020 | 7.115 | 6.870 | 6.980 | 980,878 | -0.06(-0.85%) |
Jun 04, 2019 | 7.020 | 7.080 | 6.895 | 7.040 | 507,247 | +0.13(+1.88%) |
Jun 03, 2019 | 6.840 | 6.970 | 6.760 | 6.910 | 768,164 | +0.15(+2.22%) |
May 31, 2019 | 6.850 | 6.950 | 6.750 | 6.760 | 896,800 | -0.29(-4.11%) |
May 30, 2019 | 7.150 | 7.240 | 6.890 | 7.050 | 1,261,049 | -0.13(-1.81%) |
May 29, 2019 | 6.900 | 7.230 | 6.870 | 7.180 | 740,456 | +0.13(+1.84%) |
May 28, 2019 | 7.080 | 7.155 | 7.020 | 7.050 | 593,699 | -0.02(-0.28%) |
May 24, 2019 | 7.090 | 7.140 | 6.900 | 7.070 | 598,400 | +0.10(+1.43%) |
May 23, 2019 | 7.090 | 7.170 | 6.860 | 6.970 | 791,190 | -0.33(-4.52%) |
May 22, 2019 | 7.640 | 7.710 | 7.135 | 7.300 | 906,221 | -0.42(-5.44%) |
May 21, 2019 | 7.700 | 7.790 | 7.670 | 7.720 | 1,067,498 | +0.07(+0.92%) |
May 20, 2019 | 7.640 | 7.690 | 7.565 | 7.650 | 771,039 | -0.05(-0.65%) |
May 17, 2019 | 7.880 | 7.930 | 7.680 | 7.700 | 540,800 | -0.30(-3.75%) |
May 16, 2019 | 7.890 | 8.090 | 7.850 | 8.000 | 569,854 | +0.17(+2.17%) |
May 15, 2019 | 7.530 | 7.870 | 7.510 | 7.830 | 590,224 | +0.18(+2.35%) |
May 14, 2019 | 7.450 | 7.720 | 7.390 | 7.650 | 657,290 | +0.27(+3.66%) |
May 13, 2019 | 7.350 | 7.449 | 7.055 | 7.380 | 1,510,537 | -0.05(-0.67%) |
May 10, 2019 | 7.460 | 7.490 | 7.160 | 7.430 | 1,235,000 | -0.05(-0.67%) |
May 09, 2019 | 7.420 | 7.525 | 7.180 | 7.480 | 815,401 | +0.00(+0.00%) |
May 08, 2019 | 7.480 | 7.635 | 7.415 | 7.480 | 1,199,740 | +0.00(+0.00%) |
May 07, 2019 | 7.630 | 7.670 | 7.360 | 7.480 | 907,390 | -0.26(-3.36%) |
May 06, 2019 | 7.700 | 7.800 | 7.620 | 7.740 | 823,388 | -0.12(-1.53%) |
May 03, 2019 | 7.790 | 7.955 | 7.680 | 7.860 | 803,500 | +0.19(+2.48%) |
May 02, 2019 | 7.840 | 7.920 | 7.525 | 7.670 | 1,030,359 | -0.30(-3.76%) |
May 01, 2019 | 7.820 | 8.090 | 7.820 | 7.970 | 2,104,912 | +0.15(+1.92%) |
Apr 30, 2019 | 8.140 | 8.140 | 7.790 | 7.820 | 1,196,339 | -0.24(-2.98%) |
Apr 29, 2019 | 7.880 | 8.080 | 7.800 | 8.060 | 887,249 | +0.17(+2.15%) |
Apr 26, 2019 | 7.660 | 7.915 | 7.510 | 7.890 | 1,737,200 | +0.23(+3.00%) |
Apr 25, 2019 | 8.380 | 8.380 | 7.640 | 7.660 | 1,881,586 | -0.72(-8.59%) |
Apr 24, 2019 | 8.680 | 8.766 | 8.290 | 8.380 | 1,340,747 | -0.20(-2.33%) |
Apr 23, 2019 | 8.370 | 8.800 | 7.710 | 8.580 | 3,349,076 | -0.01(-0.12%) |
Apr 22, 2019 | 8.540 | 8.650 | 8.460 | 8.590 | 1,397,496 | +0.21(+2.51%) |
Apr 18, 2019 | 8.130 | 8.510 | 8.130 | 8.380 | 978,000 | +0.24(+2.95%) |
Apr 17, 2019 | 8.090 | 8.300 | 8.025 | 8.140 | 1,689,784 | +0.07(+0.87%) |
Apr 16, 2019 | 8.110 | 8.110 | 7.900 | 8.070 | 1,578,421 | +0.06(+0.75%) |
Apr 15, 2019 | 7.890 | 8.070 | 7.830 | 8.010 | 779,547 | +0.06(+0.75%) |
Apr 12, 2019 | 8.120 | 8.120 | 7.820 | 7.950 | 1,278,400 | -0.02(-0.25%) |
Apr 11, 2019 | 8.160 | 8.180 | 7.885 | 7.970 | 984,403 | -0.18(-2.21%) |
Apr 10, 2019 | 8.080 | 8.220 | 8.030 | 8.150 | 1,136,597 | +0.07(+0.87%) |
Apr 09, 2019 | 8.250 | 8.290 | 8.060 | 8.080 | 1,052,010 | -0.22(-2.65%) |
Apr 08, 2019 | 8.340 | 8.430 | 8.250 | 8.300 | 1,329,012 | -0.01(-0.12%) |
Apr 05, 2019 | 8.060 | 8.330 | 8.050 | 8.310 | 1,344,600 | +0.29(+3.62%) |
Apr 04, 2019 | 7.920 | 8.030 | 7.780 | 8.020 | 1,119,424 | +0.11(+1.39%) |
Apr 03, 2019 | 8.080 | 8.200 | 7.850 | 7.910 | 707,945 | -0.10(-1.25%) |
Apr 02, 2019 | 8.220 | 8.290 | 7.950 | 8.010 | 851,157 | -0.21(-2.55%) |
Apr 01, 2019 | 8.010 | 8.230 | 7.970 | 8.220 | 1,294,886 | +0.31(+3.92%) |
Mar 29, 2019 | 7.830 | 8.040 | 7.765 | 7.910 | 1,366,300 | +0.20(+2.59%) |
Mar 28, 2019 | 7.550 | 7.745 | 7.500 | 7.710 | 956,026 | +0.11(+1.45%) |
Mar 27, 2019 | 7.670 | 7.762 | 7.530 | 7.600 | 689,077 | -0.12(-1.55%) |
Mar 26, 2019 | 7.650 | 7.840 | 7.630 | 7.720 | 836,176 | +0.17(+2.25%) |
Mar 25, 2019 | 7.530 | 7.640 | 7.430 | 7.550 | 753,677 | +0.01(+0.13%) |
Mar 22, 2019 | 7.960 | 7.960 | 7.410 | 7.540 | 1,795,400 | -0.52(-6.45%) |
Mar 21, 2019 | 7.980 | 8.185 | 7.980 | 8.060 | 887,052 | +0.08(+1.00%) |
Mar 20, 2019 | 7.800 | 8.090 | 7.800 | 7.980 | 1,028,395 | +0.16(+2.05%) |
Mar 19, 2019 | 8.000 | 8.040 | 7.790 | 7.820 | 756,879 | -0.10(-1.26%) |
Mar 18, 2019 | 7.340 | 7.945 | 7.340 | 7.920 | 1,487,712 | +0.52(+7.03%) |
Mar 15, 2019 | 7.790 | 7.930 | 7.350 | 7.400 | 6,434,800 | -0.43(-5.49%) |
Mar 14, 2019 | 7.790 | 7.930 | 7.755 | 7.830 | 1,087,660 | +0.09(+1.16%) |
Mar 13, 2019 | 7.970 | 8.010 | 7.700 | 7.740 | 1,434,846 | -0.10(-1.28%) |
Mar 12, 2019 | 7.590 | 7.895 | 7.575 | 7.840 | 1,559,492 | +0.29(+3.84%) |
Mar 11, 2019 | 7.350 | 7.620 | 7.310 | 7.550 | 1,404,188 | +0.27(+3.71%) |
Mar 08, 2019 | 7.280 | 7.410 | 7.180 | 7.280 | 1,284,200 | -0.12(-1.62%) |
Mar 07, 2019 | 7.320 | 7.450 | 7.290 | 7.400 | 1,137,613 | +0.14(+1.93%) |
Mar 06, 2019 | 7.310 | 7.500 | 7.260 | 7.260 | 1,243,971 | -0.11(-1.49%) |
Mar 05, 2019 | 7.420 | 7.480 | 7.330 | 7.370 | 940,794 | -0.03(-0.41%) |
Mar 04, 2019 | 7.310 | 7.410 | 7.190 | 7.400 | 1,169,365 | +0.16(+2.21%) |
Mar 01, 2019 | 7.400 | 7.630 | 7.190 | 7.240 | 2,906,900 | -0.16(-2.16%) |
Feb 28, 2019 | 7.630 | 7.630 | 7.174 | 7.400 | 1,786,925 | -0.20(-2.63%) |
Feb 27, 2019 | 7.610 | 7.800 | 7.550 | 7.600 | 2,389,058 | +0.04(+0.53%) |
Feb 26, 2019 | 7.470 | 7.630 | 7.445 | 7.560 | 1,376,592 | +0.08(+1.07%) |
Feb 25, 2019 | 7.360 | 7.670 | 7.350 | 7.480 | 1,036,761 | +0.12(+1.63%) |
Feb 22, 2019 | 7.300 | 7.440 | 7.175 | 7.360 | 1,695,200 | +0.12(+1.66%) |
Feb 21, 2019 | 7.290 | 7.375 | 7.120 | 7.240 | 1,325,112 | -0.01(-0.14%) |
Feb 20, 2019 | 6.880 | 7.270 | 6.780 | 7.250 | 2,275,913 | +0.42(+6.15%) |
Feb 19, 2019 | 6.940 | 7.470 | 6.600 | 6.830 | 2,123,301 | -0.53(-7.20%) |
Feb 15, 2019 | 7.330 | 7.420 | 7.310 | 7.360 | 574,100 | +0.14(+1.94%) |
Feb 14, 2019 | 7.110 | 7.320 | 7.080 | 7.220 | 775,068 | +0.07(+0.98%) |
Feb 13, 2019 | 7.080 | 7.380 | 7.080 | 7.150 | 692,687 | +0.06(+0.85%) |
Feb 12, 2019 | 6.970 | 7.110 | 6.930 | 7.090 | 747,872 | +0.22(+3.20%) |
Feb 11, 2019 | 6.650 | 6.935 | 6.620 | 6.870 | 502,685 | +0.18(+2.69%) |
Feb 08, 2019 | 6.800 | 6.840 | 6.615 | 6.690 | 602,100 | -0.16(-2.34%) |
Feb 07, 2019 | 7.000 | 7.000 | 6.727 | 6.850 | 802,288 | -0.19(-2.70%) |
Feb 06, 2019 | 7.000 | 7.120 | 6.973 | 7.040 | 496,377 | -0.02(-0.28%) |
Feb 05, 2019 | 7.000 | 7.065 | 6.900 | 7.060 | 642,158 | +0.06(+0.86%) |
Feb 04, 2019 | 6.870 | 7.010 | 6.810 | 7.000 | 1,010,985 | +0.06(+0.86%) |
Feb 01, 2019 | 6.880 | 7.005 | 6.810 | 6.940 | 499,400 | +0.11(+1.61%) |
Jan 31, 2019 | 7.100 | 7.100 | 6.805 | 6.830 | 666,232 | -0.23(-3.26%) |
Jan 30, 2019 | 7.070 | 7.125 | 6.910 | 7.060 | 737,200 | +0.04(+0.57%) |
Jan 29, 2019 | 6.980 | 7.110 | 6.920 | 7.020 | 685,395 | +0.11(+1.59%) |
Jan 28, 2019 | 6.930 | 7.000 | 6.780 | 6.910 | 912,575 | -0.15(-2.12%) |
Jan 25, 2019 | 6.980 | 7.150 | 6.980 | 7.060 | 547,700 | +0.15(+2.17%) |
Jan 24, 2019 | 6.880 | 7.010 | 6.700 | 6.910 | 1,402,035 | +0.03(+0.44%) |
Jan 23, 2019 | 6.890 | 7.110 | 6.815 | 6.880 | 2,553,611 | +0.05(+0.73%) |
Jan 22, 2019 | 6.990 | 7.040 | 6.700 | 6.830 | 1,370,998 | -0.29(-4.07%) |
Jan 18, 2019 | 7.000 | 7.120 | 6.930 | 7.120 | 1,025,400 | +0.23(+3.34%) |
Jan 17, 2019 | 6.620 | 6.940 | 6.560 | 6.890 | 1,160,026 | +0.16(+2.38%) |
Jan 16, 2019 | 6.910 | 6.920 | 6.630 | 6.730 | 508,326 | -0.20(-2.89%) |
Jan 15, 2019 | 6.820 | 7.000 | 6.810 | 6.930 | 958,991 | +0.20(+2.97%) |
Jan 14, 2019 | 6.730 | 6.860 | 6.665 | 6.730 | 789,406 | -0.12(-1.75%) |
Jan 11, 2019 | 6.650 | 6.890 | 6.545 | 6.850 | 1,234,700 | +0.09(+1.33%) |
Jan 10, 2019 | 6.550 | 6.760 | 6.450 | 6.760 | 681,762 | +0.12(+1.81%) |
Jan 09, 2019 | 6.820 | 6.910 | 6.590 | 6.640 | 574,988 | -0.02(-0.30%) |
Jan 08, 2019 | 6.710 | 6.750 | 6.480 | 6.660 | 1,914,514 | +0.12(+1.83%) |
Jan 07, 2019 | 6.140 | 6.565 | 6.050 | 6.540 | 1,831,837 | +0.40(+6.51%) |
Jan 04, 2019 | 5.850 | 6.180 | 5.790 | 6.140 | 1,658,400 | +0.44(+7.72%) |
Jan 03, 2019 | 5.700 | 5.810 | 5.500 | 5.700 | 1,158,822 | -0.01(-0.18%) |
Jan 02, 2019 | 5.300 | 5.790 | 5.190 | 5.710 | 1,857,192 | +0.30(+5.55%) |
Dec 31, 2018 | 5.480 | 5.500 | 5.240 | 5.410 | 1,305,200 | -0.03(-0.55%) |
Dec 28, 2018 | 5.510 | 5.660 | 5.420 | 5.440 | 1,476,000 | -0.05(-0.91%) |
Dec 27, 2018 | 5.270 | 5.500 | 5.240 | 5.490 | 1,614,490 | +0.05(+0.92%) |
Dec 26, 2018 | 5.250 | 5.455 | 5.050 | 5.440 | 2,419,913 | +0.23(+4.41%) |
Dec 24, 2018 | 5.340 | 5.430 | 5.200 | 5.210 | 1,051,500 | -0.24(-4.40%) |
Dec 21, 2018 | 5.710 | 5.790 | 5.385 | 5.450 | 2,892,100 | -0.33(-5.71%) |
Dec 20, 2018 | 5.880 | 6.046 | 5.745 | 5.780 | 1,193,752 | -0.23(-3.83%) |
Dec 19, 2018 | 6.250 | 6.440 | 5.910 | 6.010 | 1,604,645 | -0.24(-3.84%) |
Dec 18, 2018 | 6.190 | 6.270 | 5.990 | 6.250 | 1,324,836 | +0.06(+0.97%) |
Dec 17, 2018 | 6.470 | 6.580 | 6.170 | 6.190 | 1,402,574 | -0.32(-4.92%) |
Dec 14, 2018 | 6.570 | 6.640 | 6.430 | 6.510 | 1,599,100 | -0.13(-1.96%) |
Dec 13, 2018 | 7.010 | 7.070 | 6.440 | 6.640 | 1,625,288 | -0.45(-6.35%) |
Dec 12, 2018 | 6.950 | 7.210 | 6.950 | 7.090 | 1,510,183 | +0.27(+3.96%) |
Dec 11, 2018 | 7.010 | 7.070 | 6.685 | 6.820 | 966,399 | -0.05(-0.73%) |
Dec 10, 2018 | 7.120 | 7.220 | 6.790 | 6.870 | 1,133,934 | -0.36(-4.98%) |
Dec 07, 2018 | 7.600 | 7.810 | 7.090 | 7.230 | 1,701,500 | -0.16(-2.17%) |
Dec 06, 2018 | 8.090 | 8.090 | 7.230 | 7.390 | 1,603,447 | -0.96(-11.50%) |
Dec 04, 2018 | 8.470 | 8.480 | 8.250 | 8.350 | 2,109,200 | -0.17(-2.00%) |
Dec 03, 2018 | 8.500 | 8.570 | 8.290 | 8.520 | 1,290,495 | +0.32(+3.90%) |
Nov 30, 2018 | 8.050 | 8.300 | 7.950 | 8.200 | 1,871,100 | +0.02(+0.24%) |
Nov 29, 2018 | 8.130 | 8.270 | 7.985 | 8.180 | 1,195,783 | +0.05(+0.62%) |
Nov 28, 2018 | 7.940 | 8.160 | 7.670 | 8.130 | 921,660 | +0.20(+2.52%) |
Nov 27, 2018 | 7.800 | 8.140 | 7.800 | 7.930 | 1,187,942 | +0.10(+1.28%) |
Nov 26, 2018 | 7.540 | 7.930 | 7.500 | 7.830 | 1,345,787 | +0.44(+5.95%) |
Nov 23, 2018 | 7.450 | 7.510 | 7.250 | 7.390 | 445,500 | -0.42(-5.38%) |
Nov 21, 2018 | 7.810 | 7.810 | 7.810 | 0 | +0.17(+2.23%) | |
Nov 20, 2018 | 7.720 | 7.770 | 7.480 | 7.640 | 1,818,559 | -0.28(-3.54%) |
Nov 19, 2018 | 7.670 | 8.090 | 7.510 | 7.920 | 1,456,342 | +0.15(+1.93%) |
Nov 16, 2018 | 7.590 | 7.930 | 7.590 | 7.770 | 1,258,200 | +0.19(+2.51%) |
Nov 15, 2018 | 7.330 | 7.750 | 7.300 | 7.580 | 1,122,088 | +0.18(+2.43%) |
Nov 14, 2018 | 7.480 | 7.535 | 7.260 | 7.400 | 1,401,353 | +0.05(+0.68%) |
Nov 13, 2018 | 7.660 | 7.760 | 7.330 | 7.350 | 1,050,149 | -0.31(-4.05%) |
Nov 12, 2018 | 8.250 | 8.250 | 7.660 | 7.660 | 857,998 | -0.53(-6.47%) |
Nov 09, 2018 | 8.010 | 8.230 | 7.830 | 8.190 | 2,141,500 | +0.01(+0.12%) |
Nov 08, 2018 | 8.430 | 8.440 | 8.055 | 8.180 | 1,561,199 | -0.32(-3.76%) |
Nov 07, 2018 | 8.400 | 8.600 | 8.230 | 8.500 | 1,298,118 | +0.27(+3.28%) |
Nov 06, 2018 | 8.350 | 8.430 | 8.140 | 8.230 | 1,163,081 | -0.10(-1.20%) |
Nov 05, 2018 | 8.400 | 8.500 | 8.130 | 8.330 | 913,197 | +0.08(+0.97%) |
Nov 02, 2018 | 8.530 | 8.610 | 8.210 | 8.250 | 1,144,600 | -0.21(-2.48%) |
Nov 01, 2018 | 8.670 | 8.670 | 8.165 | 8.460 | 1,014,709 | -0.06(-0.70%) |
Oct 31, 2018 | 8.510 | 8.770 | 8.440 | 8.520 | 2,699,001 | +0.12(+1.43%) |
Oct 30, 2018 | 8.090 | 8.420 | 8.020 | 8.400 | 961,710 | +0.23(+2.82%) |
Oct 29, 2018 | 8.500 | 8.690 | 8.015 | 8.170 | 1,826,578 | -0.27(-3.20%) |
Oct 26, 2018 | 8.350 | 8.695 | 8.220 | 8.440 | 1,526,100 | -0.07(-0.82%) |
Oct 25, 2018 | 9.070 | 9.080 | 8.490 | 8.510 | 1,918,642 | -0.44(-4.92%) |
Oct 24, 2018 | 9.970 | 9.970 | 8.950 | 8.950 | 2,995,551 | -0.95(-9.60%) |
Oct 23, 2018 | 10.55 | 10.83 | 9.750 | 9.900 | 3,654,731 | -0.36(-3.51%) |
Oct 22, 2018 | 10.19 | 10.39 | 10.14 | 10.26 | 1,780,176 | +0.00(+0.00%) |
Oct 19, 2018 | 10.21 | 10.51 | 10.18 | 10.26 | 2,091,500 | +0.08(+0.79%) |
Oct 18, 2018 | 10.32 | 10.34 | 10.09 | 10.18 | 1,894,917 | -0.27(-2.58%) |
Oct 17, 2018 | 10.39 | 10.64 | 10.31 | 10.45 | 2,334,946 | -0.08(-0.76%) |
Oct 16, 2018 | 10.41 | 10.55 | 10.15 | 10.53 | 1,538,120 | +0.17(+1.64%) |
Oct 15, 2018 | 10.09 | 10.52 | 9.940 | 10.36 | 1,559,592 | +0.34(+3.39%) |
Oct 12, 2018 | 10.14 | 10.26 | 9.910 | 10.02 | 1,891,900 | +0.18(+1.83%) |
Oct 11, 2018 | 9.970 | 10.31 | 9.750 | 9.840 | 2,006,944 | -0.34(-3.34%) |
Oct 10, 2018 | 10.77 | 10.78 | 10.06 | 10.18 | 2,143,556 | -0.60(-5.57%) |
Oct 09, 2018 | 10.39 | 10.89 | 10.37 | 10.78 | 2,062,417 | +0.47(+4.56%) |
Oct 08, 2018 | 10.04 | 10.33 | 10.04 | 10.31 | 653,686 | +0.10(+0.98%) |
Oct 05, 2018 | 10.09 | 10.29 | 10.02 | 10.21 | 1,057,100 | +0.11(+1.09%) |
Oct 04, 2018 | 10.01 | 10.29 | 9.992 | 10.10 | 1,412,692 | -0.02(-0.20%) |
Oct 03, 2018 | 9.920 | 10.18 | 9.870 | 10.12 | 1,132,747 | +0.20(+2.02%) |
Oct 02, 2018 | 9.860 | 9.935 | 9.750 | 9.920 | 1,664,115 | +0.04(+0.40%) |
Oct 01, 2018 | 9.980 | 10.000 | 9.740 | 9.880 | 947,544 | +0.00(+0.00%) |
Sep 28, 2018 | 9.500 | 9.930 | 9.500 | 9.880 | 1,165,600 | +0.33(+3.46%) |
Sep 27, 2018 | 9.570 | 9.630 | 9.415 | 9.550 | 539,553 | +0.06(+0.63%) |
Sep 26, 2018 | 9.340 | 9.650 | 9.340 | 9.490 | 630,349 | -0.12(-1.25%) |
Sep 25, 2018 | 9.830 | 9.880 | 9.580 | 9.610 | 653,487 | -0.12(-1.23%) |
Sep 24, 2018 | 9.770 | 9.940 | 9.545 | 9.730 | 981,081 | -0.01(-0.10%) |
Sep 21, 2018 | 9.850 | 9.960 | 9.715 | 9.740 | 2,473,300 | -0.05(-0.51%) |
Sep 20, 2018 | 9.730 | 9.840 | 9.650 | 9.790 | 1,320,480 | +0.19(+1.98%) |
Sep 19, 2018 | 9.300 | 9.720 | 9.280 | 9.600 | 1,269,323 | +0.30(+3.23%) |
Sep 18, 2018 | 9.200 | 9.500 | 9.200 | 9.300 | 1,552,682 | +0.22(+2.42%) |
Sep 17, 2018 | 9.010 | 9.130 | 9.000 | 9.080 | 1,497,708 | +0.07(+0.78%) |
Sep 14, 2018 | 8.900 | 9.100 | 8.810 | 9.010 | 1,449,100 | +0.12(+1.35%) |
Sep 13, 2018 | 9.130 | 9.145 | 8.870 | 8.890 | 714,274 | -0.26(-2.84%) |
Sep 12, 2018 | 9.250 | 9.290 | 9.130 | 9.150 | 984,197 | +0.05(+0.55%) |
Sep 11, 2018 | 9.120 | 9.230 | 9.020 | 9.100 | 690,684 | +0.00(+0.00%) |
Sep 10, 2018 | 8.920 | 9.190 | 8.900 | 9.100 | 788,041 | +0.23(+2.59%) |
Sep 07, 2018 | 8.700 | 8.910 | 8.560 | 8.870 | 854,800 | +0.05(+0.57%) |
Sep 06, 2018 | 9.270 | 9.307 | 8.730 | 8.820 | 876,470 | -0.47(-5.06%) |
Sep 05, 2018 | 9.460 | 9.480 | 9.130 | 9.290 | 689,864 | -0.24(-2.52%) |
Sep 04, 2018 | 9.360 | 9.550 | 9.250 | 9.530 | 1,070,666 | +0.17(+1.82%) |
Aug 31, 2018 | 9.360 | 9.360 | 9.360 | 0 | +0.17(+1.85%) | |
Aug 30, 2018 | 9.260 | 9.300 | 9.100 | 9.190 | 440,796 | -0.10(-1.08%) |
Aug 29, 2018 | 9.020 | 9.330 | 8.990 | 9.290 | 825,791 | +0.27(+2.99%) |
Aug 28, 2018 | 9.200 | 9.280 | 9.000 | 9.020 | 569,572 | -0.17(-1.85%) |
Aug 27, 2018 | 9.220 | 9.400 | 9.170 | 9.190 | 465,149 | -0.02(-0.22%) |
Aug 24, 2018 | 9.210 | 9.300 | 9.200 | 9.210 | 588,600 | +0.09(+0.99%) |
Aug 23, 2018 | 9.080 | 9.180 | 9.020 | 9.120 | 482,304 | -0.04(-0.44%) |
Aug 22, 2018 | 9.160 | 9.260 | 9.105 | 9.160 | 788,503 | +0.10(+1.10%) |
Aug 21, 2018 | 9.120 | 9.240 | 9.050 | 9.060 | 1,320,968 | +0.09(+1.00%) |
Aug 20, 2018 | 8.900 | 9.050 | 8.820 | 8.970 | 1,513,594 | +0.03(+0.34%) |
Aug 17, 2018 | 8.910 | 9.020 | 8.870 | 8.940 | 768,600 | +0.02(+0.22%) |
Aug 16, 2018 | 8.910 | 9.020 | 8.850 | 8.920 | 738,604 | +0.06(+0.68%) |
Aug 15, 2018 | 9.120 | 9.180 | 8.705 | 8.860 | 886,272 | -0.36(-3.90%) |
Aug 14, 2018 | 9.180 | 9.370 | 9.175 | 9.220 | 710,627 | +0.16(+1.77%) |
Aug 13, 2018 | 9.400 | 9.400 | 9.040 | 9.060 | 887,794 | -0.37(-3.92%) |
Aug 10, 2018 | 9.320 | 9.470 | 9.200 | 9.430 | 1,263,000 | +0.09(+0.96%) |
Aug 09, 2018 | 9.300 | 9.420 | 9.210 | 9.340 | 961,439 | +0.05(+0.54%) |
Aug 08, 2018 | 9.230 | 9.380 | 9.200 | 9.290 | 1,045,353 | +0.00(+0.00%) |
Aug 07, 2018 | 9.510 | 9.560 | 9.270 | 9.290 | 2,343,606 | -0.07(-0.75%) |
Aug 06, 2018 | 9.350 | 9.490 | 9.300 | 9.360 | 1,862,440 | +0.07(+0.75%) |
Aug 03, 2018 | 9.490 | 9.620 | 9.270 | 9.290 | 1,138,200 | -0.20(-2.11%) |
Aug 02, 2018 | 9.850 | 9.850 | 9.430 | 9.490 | 2,218,731 | -0.50(-5.01%) |
Aug 01, 2018 | 9.890 | 10.12 | 9.840 | 9.990 | 1,740,547 | -0.02(-0.20%) |
Jul 31, 2018 | 10.26 | 10.39 | 9.980 | 10.01 | 2,173,566 | -0.26(-2.53%) |
Jul 30, 2018 | 10.06 | 10.42 | 10.06 | 10.27 | 3,048,588 | +0.33(+3.32%) |
Jul 27, 2018 | 9.870 | 10.25 | 9.820 | 9.940 | 2,504,600 | +0.09(+0.91%) |
Jul 26, 2018 | 9.240 | 9.990 | 9.240 | 9.850 | 3,150,499 | +0.59(+6.37%) |
Jul 25, 2018 | 9.070 | 9.570 | 8.840 | 9.260 | 2,558,322 | +0.27(+3.00%) |
Jul 24, 2018 | 9.500 | 9.580 | 8.770 | 8.990 | 2,390,198 | +0.24(+2.74%) |
Jul 23, 2018 | 8.770 | 8.790 | 8.530 | 8.750 | 1,263,945 | +0.04(+0.46%) |
Jul 20, 2018 | 8.710 | 8.760 | 8.470 | 8.710 | 1,089,854 | +0.10(+1.16%) |
Jul 19, 2018 | 8.560 | 8.745 | 8.560 | 8.610 | 804,114 | -0.02(-0.23%) |
Jul 18, 2018 | 8.580 | 8.660 | 8.330 | 8.630 | 945,461 | -0.02(-0.23%) |
Jul 17, 2018 | 8.560 | 8.700 | 8.410 | 8.650 | 884,545 | +0.09(+1.05%) |
Jul 16, 2018 | 8.440 | 8.580 | 8.380 | 8.560 | 811,501 | +0.03(+0.35%) |
Jul 13, 2018 | 8.470 | 8.610 | 8.390 | 8.530 | 1,228,093 | +0.12(+1.43%) |
Jul 12, 2018 | 8.480 | 8.480 | 8.100 | 8.410 | 849,394 | -0.03(-0.36%) |
Jul 11, 2018 | 8.450 | 8.770 | 8.400 | 8.440 | 1,325,001 | -0.13(-1.52%) |
Jul 10, 2018 | 8.490 | 8.580 | 8.340 | 8.570 | 1,095,529 | +0.19(+2.27%) |
Jul 09, 2018 | 8.060 | 8.430 | 8.020 | 8.380 | 1,419,269 | +0.37(+4.62%) |
Jul 06, 2018 | 7.890 | 8.090 | 7.870 | 8.010 | 752,847 | +0.04(+0.50%) |
Jul 05, 2018 | 8.130 | 8.130 | 7.910 | 7.970 | 702,147 | -0.09(-1.12%) |
Jul 03, 2018 | 8.060 | 8.060 | 8.060 | 0 | -0.04(-0.49%) |