Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.030 | 9.270 | 8.890 | 8.890 | 147,299 | -0.12(-1.33%) |
Jul 30, 2019 | 8.700 | 9.070 | 8.690 | 9.010 | 211,375 | +0.23(+2.62%) |
Jul 29, 2019 | 8.800 | 8.920 | 8.490 | 8.780 | 144,608 | -0.03(-0.34%) |
Jul 26, 2019 | 8.610 | 8.900 | 8.579 | 8.810 | 159,300 | +0.22(+2.56%) |
Jul 25, 2019 | 8.950 | 8.950 | 8.555 | 8.590 | 124,101 | -0.36(-4.02%) |
Jul 24, 2019 | 9.030 | 9.100 | 8.880 | 8.950 | 129,429 | -0.10(-1.10%) |
Jul 23, 2019 | 9.210 | 9.230 | 8.980 | 9.050 | 102,192 | -0.09(-0.98%) |
Jul 22, 2019 | 9.000 | 9.180 | 8.760 | 9.140 | 170,338 | +0.20(+2.24%) |
Jul 19, 2019 | 9.370 | 9.430 | 8.880 | 8.940 | 186,700 | -0.45(-4.79%) |
Jul 18, 2019 | 9.380 | 9.480 | 9.250 | 9.390 | 149,870 | -0.01(-0.11%) |
Jul 17, 2019 | 9.350 | 9.510 | 9.290 | 9.400 | 115,311 | +0.05(+0.53%) |
Jul 16, 2019 | 9.180 | 9.440 | 9.145 | 9.350 | 149,084 | +0.09(+0.97%) |
Jul 15, 2019 | 9.610 | 9.700 | 9.210 | 9.260 | 157,270 | -0.29(-3.04%) |
Jul 12, 2019 | 9.280 | 9.600 | 9.130 | 9.550 | 165,000 | +0.31(+3.35%) |
Jul 11, 2019 | 9.500 | 9.560 | 9.150 | 9.240 | 207,353 | -0.22(-2.33%) |
Jul 10, 2019 | 9.310 | 9.577 | 9.140 | 9.460 | 170,785 | +0.21(+2.27%) |
Jul 09, 2019 | 9.910 | 9.920 | 8.960 | 9.250 | 359,084 | -0.71(-7.13%) |
Jul 08, 2019 | 9.580 | 10.19 | 9.510 | 9.960 | 361,989 | +0.32(+3.32%) |
Jul 05, 2019 | 9.600 | 9.790 | 9.370 | 9.640 | 202,700 | -0.03(-0.31%) |
Jul 03, 2019 | 9.500 | 9.740 | 9.470 | 9.670 | 138,900 | +0.12(+1.26%) |
Jul 02, 2019 | 10.10 | 10.18 | 9.370 | 9.550 | 333,311 | -0.77(-7.46%) |
Jul 01, 2019 | 9.420 | 10.46 | 9.410 | 10.32 | 728,337 | +1.04(+11.21%) |
Jun 28, 2019 | 8.750 | 9.350 | 8.700 | 9.280 | 2,582,700 | +0.52(+5.94%) |
Jun 27, 2019 | 8.460 | 8.790 | 8.380 | 8.760 | 953,391 | +0.33(+3.91%) |
Jun 26, 2019 | 8.370 | 8.550 | 8.260 | 8.430 | 191,878 | +0.09(+1.08%) |
Jun 25, 2019 | 8.290 | 8.370 | 8.150 | 8.340 | 225,222 | +0.05(+0.60%) |
Jun 24, 2019 | 8.580 | 8.650 | 8.170 | 8.290 | 299,256 | -0.30(-3.49%) |
Jun 21, 2019 | 8.420 | 8.630 | 8.250 | 8.590 | 246,800 | +0.19(+2.26%) |
Jun 20, 2019 | 8.600 | 8.700 | 8.240 | 8.400 | 238,345 | -0.16(-1.87%) |
Jun 19, 2019 | 8.600 | 8.670 | 8.320 | 8.560 | 165,492 | -0.01(-0.12%) |
Jun 18, 2019 | 8.370 | 8.760 | 8.250 | 8.570 | 313,112 | +0.24(+2.88%) |
Jun 17, 2019 | 8.480 | 8.550 | 8.250 | 8.330 | 257,360 | -0.15(-1.77%) |
Jun 14, 2019 | 8.720 | 8.780 | 8.365 | 8.480 | 149,400 | -0.31(-3.53%) |
Jun 13, 2019 | 8.690 | 8.890 | 8.470 | 8.790 | 217,474 | +0.17(+1.97%) |
Jun 12, 2019 | 8.300 | 8.780 | 8.110 | 8.620 | 272,874 | +0.31(+3.73%) |
Jun 11, 2019 | 8.290 | 8.550 | 8.080 | 8.310 | 400,156 | +0.08(+0.97%) |
Jun 10, 2019 | 8.400 | 8.580 | 8.190 | 8.230 | 375,317 | -0.05(-0.60%) |
Jun 07, 2019 | 8.320 | 8.530 | 8.130 | 8.280 | 457,300 | -0.03(-0.36%) |
Jun 06, 2019 | 9.710 | 10.11 | 8.090 | 8.310 | 916,769 | -1.77(-17.56%) |
Jun 05, 2019 | 9.980 | 10.14 | 9.600 | 10.08 | 392,132 | +0.17(+1.72%) |
Jun 04, 2019 | 9.930 | 10.14 | 9.570 | 9.910 | 256,628 | +0.10(+1.02%) |
Jun 03, 2019 | 9.700 | 10.20 | 9.670 | 9.810 | 252,287 | +0.08(+0.82%) |
May 31, 2019 | 10.30 | 10.30 | 9.680 | 9.730 | 257,700 | -0.72(-6.89%) |
May 30, 2019 | 10.65 | 10.82 | 10.31 | 10.45 | 228,788 | -0.17(-1.60%) |
May 29, 2019 | 10.95 | 11.08 | 10.51 | 10.62 | 128,015 | -0.43(-3.89%) |
May 28, 2019 | 10.67 | 11.11 | 10.54 | 11.05 | 218,876 | +0.37(+3.46%) |
May 24, 2019 | 10.48 | 10.94 | 10.48 | 10.68 | 190,300 | +0.24(+2.30%) |
May 23, 2019 | 10.51 | 10.56 | 9.900 | 10.44 | 241,665 | -0.16(-1.51%) |
May 22, 2019 | 11.39 | 11.39 | 10.53 | 10.60 | 173,224 | -0.80(-7.02%) |
May 21, 2019 | 11.18 | 11.86 | 11.18 | 11.40 | 337,610 | +0.28(+2.52%) |
May 20, 2019 | 11.05 | 11.19 | 10.87 | 11.12 | 93,898 | -0.02(-0.18%) |
May 17, 2019 | 11.13 | 11.22 | 10.98 | 11.14 | 126,700 | -0.13(-1.15%) |
May 16, 2019 | 11.21 | 11.52 | 11.20 | 11.27 | 223,855 | +0.07(+0.63%) |
May 15, 2019 | 10.95 | 11.47 | 10.88 | 11.20 | 157,956 | +0.20(+1.82%) |
May 14, 2019 | 10.56 | 11.20 | 10.56 | 11.00 | 183,605 | +0.34(+3.19%) |
May 13, 2019 | 10.78 | 10.99 | 10.37 | 10.66 | 188,875 | -0.43(-3.88%) |
May 10, 2019 | 10.94 | 11.18 | 10.72 | 11.09 | 184,200 | +0.07(+0.64%) |
May 09, 2019 | 10.90 | 11.14 | 10.65 | 11.02 | 322,803 | -0.03(-0.27%) |
May 08, 2019 | 11.04 | 11.30 | 11.00 | 11.05 | 185,681 | +0.02(+0.18%) |
May 07, 2019 | 10.79 | 11.35 | 10.79 | 11.03 | 206,877 | +0.17(+1.57%) |
May 06, 2019 | 10.67 | 10.92 | 10.44 | 10.86 | 332,610 | -0.04(-0.37%) |
May 03, 2019 | 10.84 | 11.12 | 10.84 | 10.90 | 255,800 | +0.15(+1.40%) |
May 02, 2019 | 10.93 | 11.04 | 10.69 | 10.75 | 232,933 | -0.27(-2.45%) |
May 01, 2019 | 11.03 | 11.21 | 10.76 | 11.02 | 284,781 | -0.02(-0.18%) |
Apr 30, 2019 | 11.62 | 11.65 | 10.99 | 11.04 | 360,374 | -0.55(-4.75%) |
Apr 29, 2019 | 11.89 | 11.90 | 11.55 | 11.59 | 228,790 | -0.31(-2.61%) |
Apr 26, 2019 | 11.80 | 12.52 | 11.70 | 11.90 | 251,500 | +0.05(+0.42%) |
Apr 25, 2019 | 12.04 | 12.10 | 11.64 | 11.85 | 154,149 | -0.22(-1.82%) |
Apr 24, 2019 | 11.96 | 12.18 | 11.88 | 12.07 | 133,296 | +0.16(+1.34%) |
Apr 23, 2019 | 11.73 | 12.01 | 11.73 | 11.91 | 149,249 | +0.20(+1.71%) |
Apr 22, 2019 | 11.61 | 11.93 | 11.48 | 11.71 | 116,670 | +0.05(+0.43%) |
Apr 18, 2019 | 11.57 | 11.73 | 11.45 | 11.66 | 254,800 | +0.08(+0.69%) |
Apr 17, 2019 | 11.85 | 11.92 | 11.31 | 11.58 | 409,073 | -0.27(-2.28%) |
Apr 16, 2019 | 12.27 | 12.35 | 11.84 | 11.85 | 307,644 | -0.41(-3.34%) |
Apr 15, 2019 | 12.67 | 12.67 | 12.05 | 12.26 | 738,195 | -0.47(-3.69%) |
Apr 12, 2019 | 13.44 | 13.47 | 12.61 | 12.73 | 233,700 | -0.70(-5.21%) |
Apr 11, 2019 | 12.94 | 13.46 | 12.94 | 13.43 | 161,812 | +0.47(+3.63%) |
Apr 10, 2019 | 13.01 | 13.13 | 12.66 | 12.96 | 225,981 | +0.36(+2.86%) |
Apr 09, 2019 | 12.78 | 12.95 | 12.53 | 12.60 | 154,453 | -0.29(-2.25%) |
Apr 08, 2019 | 12.79 | 13.22 | 12.45 | 12.89 | 352,156 | +0.15(+1.18%) |
Apr 05, 2019 | 12.61 | 12.96 | 12.61 | 12.74 | 149,500 | +0.14(+1.11%) |
Apr 04, 2019 | 12.71 | 12.88 | 12.22 | 12.60 | 241,706 | -0.13(-1.02%) |
Apr 03, 2019 | 12.75 | 13.14 | 12.63 | 12.73 | 251,132 | +0.04(+0.32%) |
Apr 02, 2019 | 12.34 | 13.00 | 12.24 | 12.69 | 325,562 | +0.51(+4.19%) |
Apr 01, 2019 | 12.89 | 13.23 | 12.16 | 12.18 | 437,990 | -0.68(-5.29%) |
Mar 29, 2019 | 13.71 | 13.80 | 12.65 | 12.86 | 534,000 | -0.81(-5.93%) |
Mar 28, 2019 | 13.26 | 13.70 | 13.19 | 13.67 | 496,843 | +0.46(+3.48%) |
Mar 27, 2019 | 13.09 | 13.59 | 12.83 | 13.21 | 662,570 | +0.11(+0.84%) |
Mar 26, 2019 | 13.15 | 14.16 | 12.69 | 13.10 | 939,756 | +0.02(+0.15%) |
Mar 25, 2019 | 12.00 | 13.15 | 11.40 | 13.08 | 1,622,358 | +0.94(+7.74%) |
Mar 22, 2019 | 12.86 | 13.07 | 12.11 | 12.14 | 548,400 | -0.74(-5.75%) |
Mar 21, 2019 | 13.31 | 13.49 | 12.75 | 12.88 | 419,847 | -0.53(-3.95%) |
Mar 20, 2019 | 13.71 | 13.71 | 13.04 | 13.41 | 305,942 | -0.37(-2.69%) |
Mar 19, 2019 | 14.05 | 14.22 | 13.29 | 13.78 | 546,486 | -0.22(-1.57%) |
Mar 18, 2019 | 14.15 | 14.35 | 13.64 | 14.00 | 491,822 | -0.15(-1.06%) |
Mar 15, 2019 | 15.20 | 15.37 | 14.04 | 14.15 | 466,100 | -0.99(-6.54%) |
Mar 14, 2019 | 15.51 | 15.78 | 15.08 | 15.14 | 239,574 | -0.39(-2.51%) |
Mar 13, 2019 | 15.71 | 16.33 | 15.49 | 15.53 | 518,497 | -0.16(-1.02%) |
Mar 12, 2019 | 15.45 | 15.99 | 15.34 | 15.69 | 421,652 | +0.13(+0.84%) |
Mar 11, 2019 | 14.43 | 15.96 | 14.39 | 15.56 | 695,546 | +1.10(+7.61%) |
Mar 08, 2019 | 14.51 | 14.61 | 14.00 | 14.46 | 244,900 | -0.16(-1.09%) |
Mar 07, 2019 | 13.92 | 14.69 | 13.57 | 14.62 | 598,455 | +0.66(+4.73%) |
Mar 06, 2019 | 14.50 | 14.69 | 13.64 | 13.96 | 402,725 | -0.53(-3.66%) |
Mar 05, 2019 | 14.78 | 14.97 | 14.46 | 14.49 | 164,130 | -0.30(-2.03%) |
Mar 04, 2019 | 14.74 | 15.04 | 14.33 | 14.79 | 354,314 | +0.05(+0.34%) |
Mar 01, 2019 | 14.95 | 14.96 | 14.05 | 14.74 | 525,600 | -0.09(-0.61%) |
Feb 28, 2019 | 14.99 | 15.24 | 14.70 | 14.83 | 331,142 | -0.21(-1.40%) |
Feb 27, 2019 | 15.09 | 15.33 | 14.65 | 15.04 | 415,319 | -0.20(-1.31%) |
Feb 26, 2019 | 15.64 | 15.75 | 14.86 | 15.24 | 560,062 | -0.45(-2.87%) |
Feb 25, 2019 | 16.10 | 16.44 | 15.67 | 15.69 | 325,128 | -0.37(-2.30%) |
Feb 22, 2019 | 16.12 | 16.35 | 15.89 | 16.06 | 334,800 | +0.06(+0.37%) |
Feb 21, 2019 | 15.98 | 16.17 | 15.72 | 16.00 | 302,840 | +0.25(+1.59%) |
Feb 20, 2019 | 15.75 | 16.40 | 15.55 | 15.75 | 441,751 | +0.06(+0.38%) |
Feb 19, 2019 | 14.97 | 16.12 | 14.97 | 15.69 | 501,314 | +0.68(+4.53%) |
Feb 15, 2019 | 15.82 | 16.14 | 14.75 | 15.01 | 476,200 | -0.79(-5.00%) |
Feb 14, 2019 | 15.43 | 15.94 | 15.33 | 15.80 | 327,534 | +0.38(+2.46%) |
Feb 13, 2019 | 15.51 | 15.75 | 15.20 | 15.42 | 385,316 | +0.09(+0.59%) |
Feb 12, 2019 | 15.23 | 15.34 | 14.64 | 15.33 | 542,955 | +0.25(+1.66%) |
Feb 11, 2019 | 14.36 | 15.19 | 14.36 | 15.08 | 549,138 | +0.68(+4.72%) |
Feb 08, 2019 | 14.32 | 15.01 | 14.06 | 14.40 | 437,000 | -0.14(-0.96%) |
Feb 07, 2019 | 13.88 | 14.73 | 13.43 | 14.54 | 604,050 | +0.66(+4.76%) |
Feb 06, 2019 | 12.49 | 14.43 | 12.45 | 13.88 | 871,313 | +1.41(+11.31%) |
Feb 05, 2019 | 13.11 | 13.29 | 12.34 | 12.47 | 442,770 | -0.38(-2.96%) |
Feb 04, 2019 | 14.05 | 14.21 | 11.79 | 12.85 | 723,034 | -0.96(-6.95%) |
Feb 01, 2019 | 13.08 | 14.03 | 13.08 | 13.81 | 671,000 | +0.74(+5.66%) |
Jan 31, 2019 | 12.86 | 13.18 | 12.61 | 13.07 | 200,699 | +0.25(+1.95%) |
Jan 30, 2019 | 12.67 | 13.01 | 12.55 | 12.82 | 206,520 | +0.24(+1.91%) |
Jan 29, 2019 | 12.63 | 12.80 | 12.27 | 12.58 | 204,452 | -0.05(-0.40%) |
Jan 28, 2019 | 12.86 | 12.94 | 12.54 | 12.63 | 220,581 | -0.14(-1.10%) |
Jan 25, 2019 | 12.36 | 12.95 | 12.36 | 12.77 | 394,400 | +0.59(+4.84%) |
Jan 24, 2019 | 11.82 | 12.32 | 11.77 | 12.18 | 209,836 | +0.36(+3.05%) |
Jan 23, 2019 | 11.94 | 12.20 | 11.65 | 11.82 | 137,668 | +0.04(+0.34%) |
Jan 22, 2019 | 11.87 | 11.99 | 11.64 | 11.78 | 254,223 | -0.19(-1.59%) |
Jan 18, 2019 | 12.10 | 12.32 | 11.90 | 11.97 | 263,400 | -0.13(-1.07%) |
Jan 17, 2019 | 11.80 | 12.29 | 11.60 | 12.10 | 201,159 | +0.23(+1.94%) |
Jan 16, 2019 | 11.67 | 11.95 | 11.40 | 11.87 | 144,085 | +0.13(+1.11%) |
Jan 15, 2019 | 12.38 | 12.40 | 11.55 | 11.74 | 311,643 | -0.54(-4.40%) |
Jan 14, 2019 | 11.74 | 12.33 | 11.49 | 12.28 | 287,670 | +0.53(+4.51%) |
Jan 11, 2019 | 11.88 | 12.01 | 11.65 | 11.75 | 99,600 | -0.15(-1.26%) |
Jan 10, 2019 | 11.57 | 12.00 | 11.32 | 11.90 | 154,551 | +0.14(+1.19%) |
Jan 09, 2019 | 11.82 | 12.24 | 11.66 | 11.76 | 262,218 | +0.01(+0.09%) |
Jan 08, 2019 | 11.26 | 11.88 | 11.26 | 11.75 | 255,550 | +0.52(+4.63%) |
Jan 07, 2019 | 10.90 | 11.40 | 10.62 | 11.23 | 236,104 | +0.33(+3.03%) |
Jan 04, 2019 | 11.05 | 11.53 | 10.82 | 10.90 | 281,300 | +0.05(+0.46%) |
Jan 03, 2019 | 11.70 | 11.70 | 10.70 | 10.85 | 205,479 | -0.90(-7.66%) |
Jan 02, 2019 | 11.02 | 11.75 | 10.69 | 11.75 | 245,554 | +0.60(+5.38%) |
Dec 31, 2018 | 11.19 | 11.67 | 11.03 | 11.15 | 214,000 | +0.19(+1.73%) |
Dec 28, 2018 | 9.740 | 11.36 | 9.610 | 10.96 | 416,700 | +1.33(+13.81%) |
Dec 27, 2018 | 9.510 | 9.750 | 9.135 | 9.630 | 168,844 | -0.02(-0.21%) |
Dec 26, 2018 | 9.200 | 9.880 | 9.110 | 9.650 | 191,661 | +0.51(+5.58%) |
Dec 24, 2018 | 9.240 | 9.540 | 8.680 | 9.140 | 165,800 | -0.18(-1.93%) |
Dec 21, 2018 | 9.700 | 10.50 | 9.105 | 9.320 | 402,000 | -0.40(-4.12%) |
Dec 20, 2018 | 12.33 | 12.47 | 9.351 | 9.720 | 791,736 | -2.60(-21.10%) |
Dec 19, 2018 | 11.98 | 12.50 | 11.75 | 12.32 | 605,904 | +0.50(+4.23%) |
Dec 18, 2018 | 11.69 | 11.95 | 11.41 | 11.82 | 283,577 | +0.18(+1.55%) |
Dec 17, 2018 | 11.49 | 12.01 | 11.26 | 11.64 | 306,077 | +0.02(+0.17%) |
Dec 14, 2018 | 11.09 | 11.92 | 10.66 | 11.62 | 289,900 | +0.49(+4.40%) |
Dec 13, 2018 | 11.93 | 12.14 | 10.86 | 11.13 | 442,734 | -0.69(-5.84%) |
Dec 12, 2018 | 11.35 | 12.11 | 11.28 | 11.82 | 349,510 | +0.55(+4.88%) |
Dec 11, 2018 | 10.97 | 11.60 | 10.78 | 11.27 | 254,955 | +0.42(+3.87%) |
Dec 10, 2018 | 10.63 | 11.00 | 10.51 | 10.85 | 179,038 | +0.15(+1.40%) |
Dec 07, 2018 | 10.83 | 11.20 | 10.53 | 10.70 | 214,800 | -0.13(-1.20%) |
Dec 06, 2018 | 10.17 | 11.09 | 9.620 | 10.83 | 264,280 | +0.26(+2.46%) |
Dec 04, 2018 | 10.93 | 11.26 | 10.52 | 10.57 | 467,400 | -0.20(-1.86%) |
Dec 03, 2018 | 10.25 | 10.90 | 10.15 | 10.77 | 428,547 | +0.77(+7.70%) |
Nov 30, 2018 | 9.470 | 10.00 | 9.470 | 10.00 | 256,000 | +0.43(+4.49%) |
Nov 29, 2018 | 9.470 | 9.700 | 9.210 | 9.570 | 234,331 | +0.18(+1.92%) |
Nov 28, 2018 | 9.190 | 9.670 | 9.061 | 9.390 | 307,468 | +0.40(+4.45%) |
Nov 27, 2018 | 8.820 | 9.280 | 8.720 | 8.990 | 174,081 | +0.14(+1.58%) |
Nov 26, 2018 | 8.420 | 8.910 | 8.420 | 8.850 | 109,237 | +0.49(+5.86%) |
Nov 23, 2018 | 8.120 | 8.680 | 8.120 | 8.360 | 37,000 | +0.16(+1.95%) |
Nov 21, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.02(-0.24%) | |
Nov 20, 2018 | 8.500 | 8.600 | 8.130 | 8.220 | 157,759 | -0.34(-3.97%) |
Nov 19, 2018 | 8.900 | 9.130 | 8.520 | 8.560 | 207,178 | -0.32(-3.60%) |
Nov 16, 2018 | 8.610 | 9.070 | 8.610 | 8.880 | 98,000 | +0.04(+0.45%) |
Nov 15, 2018 | 8.830 | 9.205 | 8.760 | 8.840 | 131,733 | +0.08(+0.91%) |
Nov 14, 2018 | 9.800 | 9.800 | 8.520 | 8.760 | 260,114 | -0.96(-9.88%) |
Nov 13, 2018 | 9.350 | 9.890 | 8.950 | 9.720 | 278,155 | +0.37(+3.96%) |
Nov 12, 2018 | 9.180 | 9.700 | 8.630 | 9.350 | 195,814 | +0.18(+1.96%) |
Nov 09, 2018 | 9.410 | 9.690 | 9.160 | 9.170 | 390,200 | -0.31(-3.27%) |
Nov 08, 2018 | 9.280 | 9.610 | 8.810 | 9.480 | 440,509 | +0.13(+1.39%) |
Nov 07, 2018 | 7.650 | 9.680 | 7.587 | 9.350 | 1,096,490 | +1.81(+24.01%) |
Nov 06, 2018 | 7.550 | 7.810 | 7.340 | 7.540 | 120,127 | -0.01(-0.13%) |
Nov 05, 2018 | 7.840 | 8.180 | 7.510 | 7.550 | 103,938 | -0.30(-3.82%) |
Nov 02, 2018 | 7.830 | 8.050 | 7.500 | 7.850 | 528,600 | +0.30(+3.97%) |
Nov 01, 2018 | 6.300 | 7.780 | 6.100 | 7.550 | 675,528 | +1.56(+26.04%) |
Oct 31, 2018 | 6.070 | 6.090 | 5.890 | 5.990 | 73,683 | -0.08(-1.32%) |
Oct 30, 2018 | 5.920 | 6.100 | 5.775 | 6.070 | 45,066 | +0.15(+2.53%) |
Oct 29, 2018 | 6.110 | 6.130 | 5.825 | 5.920 | 140,885 | -0.14(-2.31%) |
Oct 26, 2018 | 6.050 | 6.130 | 5.835 | 6.060 | 104,900 | -0.01(-0.16%) |
Oct 25, 2018 | 6.130 | 6.270 | 6.040 | 6.070 | 37,303 | +0.06(+1.00%) |
Oct 24, 2018 | 6.210 | 6.280 | 5.990 | 6.010 | 61,808 | -0.26(-4.15%) |
Oct 23, 2018 | 6.210 | 6.315 | 6.110 | 6.270 | 67,391 | -0.05(-0.79%) |
Oct 22, 2018 | 6.880 | 6.900 | 6.250 | 6.320 | 122,399 | -0.47(-6.92%) |
Oct 19, 2018 | 6.770 | 6.860 | 6.700 | 6.790 | 59,300 | +0.03(+0.44%) |
Oct 18, 2018 | 6.650 | 6.930 | 6.623 | 6.760 | 63,994 | +0.10(+1.50%) |
Oct 17, 2018 | 6.480 | 6.820 | 6.480 | 6.660 | 62,801 | +0.14(+2.15%) |
Oct 16, 2018 | 6.560 | 6.760 | 6.450 | 6.520 | 41,796 | -0.01(-0.15%) |
Oct 15, 2018 | 6.300 | 6.590 | 6.295 | 6.530 | 36,608 | +0.24(+3.82%) |
Oct 12, 2018 | 6.260 | 6.500 | 6.210 | 6.290 | 30,900 | +0.09(+1.45%) |
Oct 11, 2018 | 6.430 | 6.510 | 6.190 | 6.200 | 73,481 | -0.24(-3.73%) |
Oct 10, 2018 | 6.830 | 6.970 | 6.370 | 6.440 | 203,580 | -0.42(-6.12%) |
Oct 09, 2018 | 6.850 | 7.010 | 6.670 | 6.860 | 34,891 | -0.01(-0.15%) |
Oct 08, 2018 | 7.070 | 7.110 | 6.785 | 6.870 | 81,845 | -0.19(-2.69%) |
Oct 05, 2018 | 7.050 | 7.280 | 6.980 | 7.060 | 149,600 | +0.05(+0.71%) |
Oct 04, 2018 | 7.000 | 7.079 | 6.930 | 7.010 | 90,848 | +0.01(+0.14%) |
Oct 03, 2018 | 6.800 | 7.101 | 6.800 | 7.000 | 62,430 | +0.20(+2.94%) |
Oct 02, 2018 | 6.840 | 6.840 | 6.730 | 6.800 | 61,735 | -0.05(-0.73%) |
Oct 01, 2018 | 7.000 | 7.020 | 6.820 | 6.850 | 42,553 | -0.10(-1.44%) |
Sep 28, 2018 | 7.000 | 7.020 | 6.800 | 6.950 | 138,500 | -0.07(-1.00%) |
Sep 27, 2018 | 6.910 | 7.030 | 6.725 | 7.020 | 132,536 | +0.10(+1.45%) |
Sep 26, 2018 | 6.600 | 7.130 | 6.570 | 6.920 | 145,461 | +0.32(+4.85%) |
Sep 25, 2018 | 6.390 | 6.710 | 6.320 | 6.600 | 154,779 | +0.27(+4.27%) |
Sep 24, 2018 | 6.430 | 6.565 | 6.260 | 6.330 | 131,422 | -0.25(-3.80%) |
Sep 21, 2018 | 7.210 | 7.210 | 6.455 | 6.580 | 184,900 | -0.75(-10.23%) |
Sep 20, 2018 | 6.320 | 7.350 | 6.250 | 7.330 | 167,761 | +1.02(+16.16%) |
Sep 19, 2018 | 6.340 | 6.590 | 6.181 | 6.310 | 131,490 | -0.08(-1.25%) |
Sep 18, 2018 | 6.450 | 6.490 | 6.380 | 6.390 | 57,367 | -0.08(-1.24%) |
Sep 17, 2018 | 6.500 | 6.700 | 6.430 | 6.470 | 67,652 | -0.06(-0.92%) |
Sep 14, 2018 | 6.590 | 6.600 | 6.450 | 6.530 | 80,800 | -0.02(-0.31%) |
Sep 13, 2018 | 6.420 | 6.700 | 6.200 | 6.550 | 201,694 | +0.55(+9.17%) |
Sep 12, 2018 | 5.700 | 6.090 | 5.700 | 6.000 | 83,486 | +0.28(+4.90%) |
Sep 11, 2018 | 5.580 | 5.810 | 5.520 | 5.720 | 99,166 | +0.11(+1.96%) |
Sep 10, 2018 | 5.660 | 5.770 | 5.560 | 5.610 | 85,026 | -0.03(-0.53%) |
Sep 07, 2018 | 5.760 | 5.890 | 5.550 | 5.640 | 72,800 | -0.11(-1.91%) |
Sep 06, 2018 | 5.790 | 5.990 | 5.580 | 5.750 | 100,200 | -0.03(-0.52%) |
Sep 05, 2018 | 5.950 | 6.109 | 5.660 | 5.780 | 122,056 | -0.21(-3.51%) |
Sep 04, 2018 | 6.200 | 6.200 | 5.940 | 5.990 | 83,753 | -0.11(-1.80%) |
Aug 31, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.29(-4.54%) | |
Aug 30, 2018 | 6.500 | 6.500 | 6.370 | 6.390 | 31,973 | -0.09(-1.39%) |
Aug 29, 2018 | 6.500 | 6.590 | 6.401 | 6.480 | 58,458 | +0.02(+0.31%) |
Aug 28, 2018 | 6.410 | 6.630 | 6.100 | 6.460 | 48,290 | +0.05(+0.78%) |
Aug 27, 2018 | 6.450 | 6.530 | 6.400 | 6.410 | 37,125 | -0.01(-0.16%) |
Aug 24, 2018 | 6.450 | 6.690 | 6.420 | 6.420 | 61,000 | +0.00(+0.00%) |
Aug 23, 2018 | 6.430 | 6.470 | 6.330 | 6.420 | 55,825 | -0.01(-0.16%) |
Aug 22, 2018 | 6.390 | 6.489 | 6.350 | 6.430 | 40,672 | +0.05(+0.78%) |
Aug 21, 2018 | 6.170 | 6.400 | 6.090 | 6.380 | 76,004 | +0.20(+3.24%) |
Aug 20, 2018 | 6.110 | 6.250 | 6.060 | 6.180 | 61,923 | +0.12(+1.98%) |
Aug 17, 2018 | 6.030 | 6.090 | 5.940 | 6.060 | 51,100 | +0.03(+0.50%) |
Aug 16, 2018 | 6.050 | 6.190 | 5.870 | 6.030 | 183,597 | -0.17(-2.74%) |
Aug 15, 2018 | 6.210 | 6.300 | 6.050 | 6.200 | 67,245 | +0.00(+0.00%) |
Aug 14, 2018 | 6.350 | 6.350 | 6.070 | 6.200 | 116,812 | -0.15(-2.36%) |
Aug 13, 2018 | 6.390 | 6.450 | 6.300 | 6.350 | 187,086 | -0.01(-0.16%) |
Aug 10, 2018 | 6.450 | 6.530 | 6.300 | 6.360 | 88,800 | -0.09(-1.40%) |
Aug 09, 2018 | 6.300 | 6.540 | 6.300 | 6.450 | 104,327 | +0.14(+2.22%) |
Aug 08, 2018 | 6.300 | 6.430 | 6.180 | 6.310 | 136,733 | +0.01(+0.16%) |
Aug 07, 2018 | 5.810 | 6.460 | 5.750 | 6.300 | 456,468 | +0.52(+9.00%) |
Aug 06, 2018 | 5.710 | 5.880 | 5.590 | 5.780 | 125,949 | +0.08(+1.40%) |
Aug 03, 2018 | 5.770 | 5.850 | 5.630 | 5.700 | 125,900 | -0.04(-0.70%) |
Aug 02, 2018 | 5.720 | 5.850 | 5.650 | 5.740 | 190,626 | -0.06(-1.03%) |