Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.090 | 8.270 | 7.960 | 8.100 | 475,753 | -0.05(-0.61%) |
Jul 30, 2019 | 8.080 | 8.339 | 8.000 | 8.150 | 532,390 | -0.01(-0.12%) |
Jul 29, 2019 | 8.100 | 8.240 | 7.820 | 8.160 | 923,663 | +0.16(+2.00%) |
Jul 26, 2019 | 7.550 | 8.250 | 7.510 | 8.000 | 954,700 | +0.51(+6.81%) |
Jul 25, 2019 | 7.610 | 7.760 | 7.390 | 7.490 | 352,474 | -0.14(-1.83%) |
Jul 24, 2019 | 7.500 | 7.690 | 7.430 | 7.630 | 315,707 | +0.07(+0.93%) |
Jul 23, 2019 | 7.720 | 7.756 | 7.370 | 7.560 | 470,431 | -0.11(-1.43%) |
Jul 22, 2019 | 7.960 | 7.990 | 7.480 | 7.670 | 690,481 | -0.23(-2.91%) |
Jul 19, 2019 | 8.250 | 8.420 | 7.800 | 7.900 | 658,000 | -0.36(-4.36%) |
Jul 18, 2019 | 8.000 | 8.330 | 7.960 | 8.260 | 743,102 | +0.21(+2.61%) |
Jul 17, 2019 | 8.000 | 8.290 | 7.950 | 8.050 | 536,900 | +0.11(+1.39%) |
Jul 16, 2019 | 7.860 | 8.220 | 7.760 | 7.940 | 764,946 | +0.04(+0.51%) |
Jul 15, 2019 | 7.600 | 8.130 | 7.500 | 7.900 | 844,417 | +0.35(+4.64%) |
Jul 12, 2019 | 7.570 | 7.670 | 7.430 | 7.550 | 235,400 | -0.05(-0.66%) |
Jul 11, 2019 | 7.680 | 7.730 | 7.430 | 7.600 | 472,678 | -0.02(-0.26%) |
Jul 10, 2019 | 7.450 | 7.765 | 7.375 | 7.620 | 537,751 | +0.27(+3.67%) |
Jul 09, 2019 | 7.050 | 7.390 | 7.050 | 7.350 | 330,826 | +0.25(+3.52%) |
Jul 08, 2019 | 7.450 | 7.450 | 7.080 | 7.100 | 777,461 | -0.38(-5.08%) |
Jul 05, 2019 | 7.470 | 7.480 | 7.270 | 7.480 | 339,900 | -0.03(-0.40%) |
Jul 03, 2019 | 7.630 | 7.630 | 7.330 | 7.510 | 284,900 | -0.10(-1.31%) |
Jul 02, 2019 | 7.520 | 7.640 | 7.460 | 7.610 | 305,554 | +0.09(+1.20%) |
Jul 01, 2019 | 7.650 | 7.810 | 7.440 | 7.520 | 658,922 | +0.00(+0.00%) |
Jun 28, 2019 | 7.390 | 7.530 | 7.150 | 7.520 | 1,976,800 | +0.14(+1.90%) |
Jun 27, 2019 | 7.500 | 7.589 | 7.340 | 7.380 | 787,931 | -0.11(-1.47%) |
Jun 26, 2019 | 7.060 | 7.704 | 7.060 | 7.490 | 1,078,887 | +0.46(+6.54%) |
Jun 25, 2019 | 7.280 | 7.346 | 6.990 | 7.030 | 876,874 | -0.25(-3.43%) |
Jun 24, 2019 | 7.600 | 7.730 | 7.110 | 7.280 | 899,529 | -0.31(-4.08%) |
Jun 21, 2019 | 7.850 | 7.850 | 7.420 | 7.590 | 658,100 | -0.32(-4.05%) |
Jun 20, 2019 | 8.200 | 8.320 | 7.770 | 7.910 | 741,686 | -0.20(-2.47%) |
Jun 19, 2019 | 8.260 | 8.280 | 7.950 | 8.110 | 482,403 | -0.09(-1.10%) |
Jun 18, 2019 | 8.350 | 8.530 | 8.120 | 8.200 | 549,809 | -0.07(-0.85%) |
Jun 17, 2019 | 8.250 | 8.490 | 8.010 | 8.270 | 562,992 | +0.07(+0.85%) |
Jun 14, 2019 | 8.270 | 8.380 | 8.080 | 8.200 | 418,500 | -0.08(-0.97%) |
Jun 13, 2019 | 7.930 | 8.500 | 7.930 | 8.280 | 835,267 | +0.37(+4.68%) |
Jun 12, 2019 | 7.750 | 7.960 | 7.600 | 7.910 | 680,334 | +0.18(+2.33%) |
Jun 11, 2019 | 7.300 | 7.830 | 7.260 | 7.730 | 1,295,253 | +0.47(+6.47%) |
Jun 10, 2019 | 7.250 | 7.610 | 7.210 | 7.260 | 723,574 | +0.13(+1.82%) |
Jun 07, 2019 | 7.000 | 7.270 | 6.890 | 7.130 | 625,300 | +0.17(+2.44%) |
Jun 06, 2019 | 7.400 | 7.450 | 6.700 | 6.960 | 1,455,380 | -0.46(-6.20%) |
Jun 05, 2019 | 7.590 | 7.640 | 7.220 | 7.420 | 542,214 | -0.10(-1.33%) |
Jun 04, 2019 | 7.170 | 7.555 | 7.060 | 7.520 | 881,802 | +0.31(+4.30%) |
Jun 03, 2019 | 7.490 | 7.540 | 7.110 | 7.210 | 838,770 | -0.29(-3.87%) |
May 31, 2019 | 7.840 | 7.840 | 7.380 | 7.500 | 663,400 | -0.49(-6.13%) |
May 30, 2019 | 8.150 | 8.300 | 7.910 | 7.990 | 1,092,622 | -0.18(-2.20%) |
May 29, 2019 | 7.960 | 8.190 | 7.770 | 8.170 | 1,264,460 | +0.18(+2.25%) |
May 28, 2019 | 7.950 | 8.310 | 7.940 | 7.990 | 549,397 | +0.05(+0.63%) |
May 24, 2019 | 7.900 | 7.990 | 7.650 | 7.940 | 768,800 | +0.08(+1.02%) |
May 23, 2019 | 8.180 | 8.200 | 7.740 | 7.860 | 683,179 | -0.35(-4.26%) |
May 22, 2019 | 8.190 | 8.480 | 8.110 | 8.210 | 617,877 | +0.04(+0.49%) |
May 21, 2019 | 8.320 | 8.370 | 8.100 | 8.170 | 722,436 | -0.08(-0.97%) |
May 20, 2019 | 8.560 | 8.680 | 8.160 | 8.250 | 843,914 | -0.31(-3.62%) |
May 17, 2019 | 8.490 | 9.190 | 8.310 | 8.560 | 1,766,900 | +0.21(+2.51%) |
May 16, 2019 | 8.090 | 8.400 | 7.990 | 8.350 | 1,207,065 | +0.29(+3.60%) |
May 15, 2019 | 8.060 | 8.270 | 7.980 | 8.060 | 816,805 | -0.04(-0.49%) |
May 14, 2019 | 7.900 | 8.140 | 7.640 | 8.100 | 1,480,928 | +0.25(+3.18%) |
May 13, 2019 | 8.280 | 8.280 | 7.670 | 7.850 | 1,120,175 | -0.47(-5.65%) |
May 10, 2019 | 8.240 | 8.500 | 8.040 | 8.320 | 1,547,900 | +0.23(+2.84%) |
May 09, 2019 | 7.740 | 8.245 | 6.880 | 8.090 | 2,108,993 | +0.64(+8.59%) |
May 08, 2019 | 7.260 | 7.550 | 7.050 | 7.450 | 978,110 | +0.28(+3.91%) |
May 07, 2019 | 7.470 | 7.470 | 7.070 | 7.170 | 768,226 | -0.36(-4.78%) |
May 06, 2019 | 7.270 | 7.550 | 7.200 | 7.530 | 467,574 | +0.07(+0.94%) |
May 03, 2019 | 7.250 | 7.470 | 7.200 | 7.460 | 297,100 | +0.25(+3.47%) |
May 02, 2019 | 7.150 | 7.267 | 6.700 | 7.210 | 720,564 | +0.02(+0.28%) |
May 01, 2019 | 7.260 | 7.360 | 6.930 | 7.190 | 868,255 | -0.02(-0.28%) |
Apr 30, 2019 | 7.330 | 7.350 | 7.030 | 7.210 | 1,093,772 | -0.30(-3.99%) |
Apr 29, 2019 | 7.340 | 7.550 | 7.250 | 7.510 | 553,143 | +0.17(+2.32%) |
Apr 26, 2019 | 7.230 | 7.420 | 7.070 | 7.340 | 587,700 | +0.09(+1.24%) |
Apr 25, 2019 | 7.160 | 7.260 | 6.880 | 7.250 | 589,584 | +0.10(+1.40%) |
Apr 24, 2019 | 7.160 | 7.220 | 6.950 | 7.150 | 516,177 | +0.01(+0.14%) |
Apr 23, 2019 | 6.890 | 7.290 | 6.819 | 7.140 | 943,057 | +0.23(+3.33%) |
Apr 22, 2019 | 6.750 | 6.970 | 6.650 | 6.910 | 252,574 | +0.16(+2.37%) |
Apr 18, 2019 | 6.580 | 6.880 | 6.560 | 6.750 | 282,700 | +0.15(+2.27%) |
Apr 17, 2019 | 6.800 | 6.800 | 6.520 | 6.600 | 347,520 | -0.19(-2.80%) |
Apr 16, 2019 | 6.810 | 6.920 | 6.720 | 6.790 | 191,948 | -0.01(-0.15%) |
Apr 15, 2019 | 6.890 | 7.079 | 6.690 | 6.800 | 384,524 | -0.08(-1.16%) |
Apr 12, 2019 | 6.850 | 6.965 | 6.800 | 6.880 | 304,600 | +0.05(+0.73%) |
Apr 11, 2019 | 6.900 | 6.905 | 6.790 | 6.830 | 219,640 | -0.03(-0.44%) |
Apr 10, 2019 | 6.850 | 7.000 | 6.600 | 6.860 | 470,938 | +0.02(+0.29%) |
Apr 09, 2019 | 6.840 | 7.160 | 6.700 | 6.840 | 1,128,048 | +0.13(+1.94%) |
Apr 08, 2019 | 6.900 | 6.900 | 6.600 | 6.710 | 336,030 | -0.18(-2.61%) |
Apr 05, 2019 | 6.660 | 6.980 | 6.560 | 6.890 | 375,000 | +0.25(+3.77%) |
Apr 04, 2019 | 6.710 | 6.755 | 6.470 | 6.640 | 347,055 | -0.10(-1.48%) |
Apr 03, 2019 | 6.980 | 7.040 | 6.680 | 6.740 | 440,366 | -0.22(-3.16%) |
Apr 02, 2019 | 6.590 | 7.060 | 6.350 | 6.960 | 974,161 | +0.34(+5.14%) |
Apr 01, 2019 | 6.400 | 6.700 | 6.310 | 6.620 | 566,200 | +0.28(+4.42%) |
Mar 29, 2019 | 6.240 | 6.380 | 6.133 | 6.340 | 705,000 | +0.15(+2.42%) |
Mar 28, 2019 | 5.860 | 6.410 | 5.860 | 6.190 | 763,651 | +0.35(+5.99%) |
Mar 27, 2019 | 6.100 | 6.130 | 5.785 | 5.840 | 846,093 | -0.30(-4.89%) |
Mar 26, 2019 | 6.450 | 6.800 | 5.960 | 6.140 | 1,239,015 | -0.26(-4.06%) |
Mar 25, 2019 | 6.150 | 6.500 | 5.780 | 6.400 | 895,951 | +0.19(+3.06%) |
Mar 22, 2019 | 6.400 | 6.560 | 6.060 | 6.210 | 636,500 | -0.20(-3.12%) |
Mar 21, 2019 | 6.500 | 6.640 | 6.180 | 6.410 | 676,541 | -0.09(-1.38%) |
Mar 20, 2019 | 6.360 | 6.550 | 6.050 | 6.500 | 1,542,364 | +0.18(+2.85%) |
Mar 19, 2019 | 6.060 | 6.650 | 6.000 | 6.320 | 2,416,491 | +0.26(+4.29%) |
Mar 18, 2019 | 5.920 | 6.370 | 5.660 | 6.060 | 1,486,112 | +0.10(+1.68%) |
Mar 15, 2019 | 5.450 | 6.060 | 5.450 | 5.960 | 3,566,200 | +0.57(+10.58%) |
Mar 14, 2019 | 5.140 | 5.500 | 5.110 | 5.390 | 898,040 | +0.14(+2.67%) |
Mar 13, 2019 | 5.400 | 5.600 | 5.060 | 5.250 | 2,562,470 | -0.55(-9.48%) |
Mar 12, 2019 | 5.250 | 5.910 | 5.220 | 5.800 | 2,335,519 | +0.51(+9.64%) |
Mar 11, 2019 | 5.040 | 5.350 | 5.040 | 5.290 | 1,179,200 | +0.25(+4.96%) |
Mar 08, 2019 | 5.090 | 5.170 | 4.970 | 5.040 | 579,400 | -0.08(-1.56%) |
Mar 07, 2019 | 5.180 | 5.343 | 4.950 | 5.120 | 1,062,968 | -0.06(-1.16%) |
Mar 06, 2019 | 4.910 | 5.210 | 4.910 | 5.180 | 1,014,753 | +0.23(+4.65%) |
Mar 05, 2019 | 5.100 | 5.150 | 4.900 | 4.950 | 814,995 | -0.15(-2.94%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.000 | 5.100 | 875,956 | -0.31(-5.73%) |
Mar 01, 2019 | 5.500 | 5.560 | 5.330 | 5.410 | 1,241,000 | -0.17(-3.05%) |
Feb 28, 2019 | 5.500 | 5.850 | 5.480 | 5.580 | 3,126,926 | -0.12(-2.11%) |
Feb 27, 2019 | 4.850 | 5.960 | 4.810 | 5.700 | 3,322,006 | +0.85(+17.53%) |
Feb 26, 2019 | 4.550 | 5.490 | 4.410 | 4.850 | 5,108,497 | +1.23(+33.98%) |
Feb 25, 2019 | 3.730 | 3.730 | 3.560 | 3.620 | 235,870 | -0.03(-0.82%) |
Feb 22, 2019 | 3.230 | 3.730 | 3.205 | 3.650 | 346,100 | +0.45(+14.06%) |
Feb 21, 2019 | 3.190 | 3.210 | 3.150 | 3.200 | 108,286 | +0.01(+0.31%) |
Feb 20, 2019 | 3.160 | 3.200 | 3.140 | 3.190 | 129,426 | +0.02(+0.63%) |
Feb 19, 2019 | 3.180 | 3.200 | 3.160 | 3.170 | 91,149 | -0.02(-0.63%) |
Feb 15, 2019 | 3.220 | 3.260 | 3.170 | 3.190 | 144,900 | +0.00(+0.00%) |
Feb 14, 2019 | 3.170 | 3.215 | 3.150 | 3.190 | 70,393 | -0.01(-0.31%) |
Feb 13, 2019 | 3.240 | 3.280 | 3.170 | 3.200 | 302,760 | +0.00(+0.00%) |
Feb 12, 2019 | 3.210 | 3.310 | 3.180 | 3.200 | 298,242 | +0.00(+0.00%) |
Feb 11, 2019 | 3.180 | 3.225 | 3.150 | 3.200 | 116,403 | +0.00(+0.00%) |
Feb 08, 2019 | 3.190 | 3.220 | 3.150 | 3.200 | 140,700 | +0.01(+0.31%) |
Feb 07, 2019 | 3.240 | 3.240 | 3.140 | 3.190 | 70,197 | -0.01(-0.31%) |
Feb 06, 2019 | 3.150 | 3.200 | 3.140 | 3.200 | 63,254 | +0.02(+0.63%) |
Feb 05, 2019 | 3.240 | 3.310 | 3.170 | 3.180 | 72,720 | -0.02(-0.63%) |
Feb 04, 2019 | 3.160 | 3.240 | 3.150 | 3.200 | 75,746 | +0.03(+0.95%) |
Feb 01, 2019 | 3.200 | 3.240 | 3.150 | 3.170 | 28,700 | -0.02(-0.63%) |
Jan 31, 2019 | 3.200 | 3.280 | 3.180 | 3.190 | 141,112 | +0.02(+0.63%) |
Jan 30, 2019 | 3.150 | 3.200 | 3.130 | 3.170 | 65,776 | +0.04(+1.28%) |
Jan 29, 2019 | 3.160 | 3.200 | 3.110 | 3.130 | 39,141 | -0.04(-1.26%) |
Jan 28, 2019 | 3.200 | 3.230 | 3.140 | 3.170 | 82,945 | -0.03(-0.94%) |
Jan 25, 2019 | 3.210 | 3.315 | 3.180 | 3.200 | 151,200 | -0.01(-0.31%) |
Jan 24, 2019 | 3.220 | 3.270 | 3.170 | 3.210 | 260,449 | +0.01(+0.31%) |
Jan 23, 2019 | 3.200 | 3.270 | 3.180 | 3.200 | 132,250 | +0.02(+0.63%) |
Jan 22, 2019 | 3.150 | 3.210 | 3.115 | 3.180 | 66,174 | +0.02(+0.63%) |
Jan 18, 2019 | 3.260 | 3.280 | 3.140 | 3.160 | 94,600 | -0.09(-2.77%) |
Jan 17, 2019 | 3.200 | 3.250 | 3.160 | 3.250 | 72,676 | +0.05(+1.56%) |
Jan 16, 2019 | 3.250 | 3.286 | 3.150 | 3.200 | 131,482 | -0.04(-1.23%) |
Jan 15, 2019 | 3.240 | 3.250 | 3.190 | 3.240 | 129,808 | +0.01(+0.31%) |
Jan 14, 2019 | 3.260 | 3.260 | 3.211 | 3.230 | 145,105 | -0.04(-1.22%) |
Jan 11, 2019 | 3.190 | 3.500 | 3.180 | 3.270 | 326,200 | +0.07(+2.19%) |
Jan 10, 2019 | 2.930 | 3.210 | 2.930 | 3.200 | 348,014 | +0.21(+7.02%) |
Jan 09, 2019 | 3.010 | 3.040 | 2.950 | 2.990 | 82,001 | -0.05(-1.64%) |
Jan 08, 2019 | 3.040 | 3.040 | 2.980 | 3.040 | 95,246 | +0.02(+0.66%) |
Jan 07, 2019 | 2.930 | 3.040 | 2.930 | 3.020 | 92,387 | +0.09(+3.07%) |
Jan 04, 2019 | 2.850 | 2.930 | 2.840 | 2.930 | 106,000 | +0.12(+4.27%) |
Jan 03, 2019 | 2.780 | 2.840 | 2.740 | 2.810 | 80,868 | -0.01(-0.35%) |
Jan 02, 2019 | 2.720 | 2.830 | 2.700 | 2.820 | 63,672 | +0.09(+3.30%) |
Dec 31, 2018 | 2.820 | 2.840 | 2.720 | 2.730 | 85,900 | -0.07(-2.50%) |
Dec 28, 2018 | 2.660 | 2.860 | 2.660 | 2.800 | 335,100 | +0.14(+5.26%) |
Dec 27, 2018 | 2.580 | 2.670 | 2.580 | 2.660 | 118,340 | +0.06(+2.31%) |
Dec 26, 2018 | 2.620 | 2.640 | 2.565 | 2.600 | 608,136 | +0.02(+0.78%) |
Dec 24, 2018 | 2.700 | 2.700 | 2.560 | 2.580 | 166,500 | -0.12(-4.44%) |
Dec 21, 2018 | 2.710 | 2.760 | 2.660 | 2.700 | 335,500 | -0.06(-2.17%) |
Dec 20, 2018 | 2.810 | 2.830 | 2.730 | 2.760 | 175,875 | -0.04(-1.43%) |
Dec 19, 2018 | 2.830 | 2.880 | 2.780 | 2.800 | 206,002 | -0.02(-0.71%) |
Dec 18, 2018 | 2.810 | 2.890 | 2.800 | 2.820 | 225,400 | -0.03(-1.05%) |
Dec 17, 2018 | 2.810 | 2.860 | 2.740 | 2.850 | 156,242 | +0.05(+1.79%) |
Dec 14, 2018 | 2.830 | 2.890 | 2.780 | 2.800 | 65,100 | -0.05(-1.75%) |
Dec 13, 2018 | 2.910 | 2.920 | 2.810 | 2.850 | 77,886 | -0.05(-1.72%) |
Dec 12, 2018 | 2.850 | 2.990 | 2.830 | 2.900 | 288,088 | +0.06(+2.11%) |
Dec 11, 2018 | 2.940 | 2.940 | 2.830 | 2.840 | 66,988 | -0.05(-1.73%) |
Dec 10, 2018 | 2.780 | 2.920 | 2.780 | 2.890 | 380,150 | +0.12(+4.33%) |
Dec 07, 2018 | 2.990 | 2.990 | 2.740 | 2.770 | 135,800 | -0.21(-7.05%) |
Dec 06, 2018 | 2.910 | 3.020 | 2.880 | 2.980 | 141,423 | +0.09(+3.11%) |
Dec 04, 2018 | 2.970 | 3.030 | 2.850 | 2.890 | 83,400 | -0.13(-4.30%) |
Dec 03, 2018 | 3.040 | 3.040 | 2.900 | 3.020 | 113,979 | +0.02(+0.67%) |
Nov 30, 2018 | 3.040 | 3.040 | 2.950 | 3.000 | 101,000 | -0.03(-0.99%) |
Nov 29, 2018 | 3.020 | 3.100 | 3.010 | 3.030 | 106,871 | -0.01(-0.33%) |
Nov 28, 2018 | 3.000 | 3.070 | 2.970 | 3.040 | 130,618 | +0.04(+1.33%) |
Nov 27, 2018 | 2.970 | 3.050 | 2.960 | 3.000 | 111,052 | +0.00(+0.00%) |
Nov 26, 2018 | 2.970 | 3.060 | 2.930 | 3.000 | 245,308 | +0.03(+1.01%) |
Nov 23, 2018 | 2.980 | 3.010 | 2.940 | 2.970 | 56,600 | -0.02(-0.67%) |
Nov 21, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.02(+0.67%) | |
Nov 20, 2018 | 2.950 | 3.030 | 2.910 | 2.970 | 663,014 | +0.01(+0.34%) |
Nov 19, 2018 | 3.140 | 3.140 | 2.880 | 2.960 | 399,988 | -0.17(-5.43%) |
Nov 16, 2018 | 3.250 | 3.250 | 3.050 | 3.130 | 217,000 | -0.15(-4.57%) |
Nov 15, 2018 | 3.170 | 3.320 | 3.150 | 3.280 | 116,368 | +0.12(+3.80%) |
Nov 14, 2018 | 3.280 | 3.350 | 3.160 | 3.160 | 111,469 | -0.08(-2.47%) |
Nov 13, 2018 | 3.320 | 3.320 | 3.150 | 3.240 | 206,891 | -0.07(-2.11%) |
Nov 12, 2018 | 3.290 | 3.380 | 3.160 | 3.310 | 223,614 | +0.02(+0.61%) |
Nov 09, 2018 | 3.260 | 3.320 | 3.240 | 3.290 | 175,500 | -0.03(-0.90%) |
Nov 08, 2018 | 3.110 | 3.430 | 3.040 | 3.320 | 400,871 | +0.30(+9.93%) |
Nov 07, 2018 | 3.160 | 3.160 | 2.990 | 3.020 | 324,445 | -0.11(-3.51%) |
Nov 06, 2018 | 3.060 | 3.190 | 2.930 | 3.130 | 301,378 | +0.08(+2.62%) |
Nov 05, 2018 | 3.110 | 3.150 | 2.950 | 3.050 | 218,081 | -0.05(-1.61%) |
Nov 02, 2018 | 2.900 | 3.130 | 2.855 | 3.100 | 276,300 | +0.20(+6.90%) |
Nov 01, 2018 | 2.930 | 2.970 | 2.880 | 2.900 | 138,270 | -0.03(-1.02%) |
Oct 31, 2018 | 2.950 | 2.995 | 2.900 | 2.930 | 246,867 | +0.03(+1.03%) |
Oct 30, 2018 | 2.860 | 2.950 | 2.800 | 2.900 | 211,385 | +0.02(+0.69%) |
Oct 29, 2018 | 2.860 | 3.020 | 2.830 | 2.880 | 371,262 | +0.08(+2.86%) |
Oct 26, 2018 | 2.700 | 2.900 | 2.610 | 2.800 | 335,900 | +0.04(+1.45%) |
Oct 25, 2018 | 2.700 | 2.770 | 2.600 | 2.760 | 319,019 | +0.06(+2.22%) |
Oct 24, 2018 | 2.730 | 2.800 | 2.660 | 2.700 | 382,621 | -0.02(-0.74%) |
Oct 23, 2018 | 2.650 | 2.740 | 2.580 | 2.720 | 311,864 | -0.01(-0.37%) |
Oct 22, 2018 | 2.760 | 2.797 | 2.690 | 2.730 | 383,477 | -0.03(-1.09%) |
Oct 19, 2018 | 2.890 | 2.930 | 2.720 | 2.760 | 344,800 | -0.15(-5.15%) |
Oct 18, 2018 | 2.950 | 3.039 | 2.880 | 2.910 | 586,281 | +0.00(+0.00%) |
Oct 17, 2018 | 2.900 | 2.940 | 2.745 | 2.910 | 469,456 | +0.03(+1.04%) |
Oct 16, 2018 | 2.700 | 2.900 | 2.680 | 2.880 | 936,279 | +0.21(+7.87%) |
Oct 15, 2018 | 2.500 | 2.733 | 2.450 | 2.670 | 440,707 | +0.17(+6.80%) |
Oct 12, 2018 | 2.430 | 2.500 | 2.390 | 2.500 | 369,500 | +0.09(+3.73%) |
Oct 11, 2018 | 2.320 | 2.450 | 2.260 | 2.410 | 403,349 | +0.10(+4.33%) |
Oct 10, 2018 | 2.260 | 2.420 | 2.190 | 2.310 | 468,417 | +0.05(+2.21%) |
Oct 09, 2018 | 2.320 | 2.430 | 2.250 | 2.260 | 384,267 | -0.07(-3.00%) |
Oct 08, 2018 | 2.460 | 2.460 | 2.230 | 2.330 | 553,486 | -0.12(-4.90%) |
Oct 05, 2018 | 2.440 | 2.550 | 2.390 | 2.450 | 928,100 | +0.05(+2.08%) |
Oct 04, 2018 | 2.870 | 3.010 | 2.360 | 2.400 | 2,026,589 | -1.33(-35.66%) |
Oct 03, 2018 | 3.660 | 3.755 | 3.600 | 3.730 | 100,741 | +0.09(+2.47%) |
Oct 02, 2018 | 3.630 | 3.670 | 3.576 | 3.640 | 152,179 | +0.00(+0.00%) |
Oct 01, 2018 | 3.800 | 3.821 | 3.620 | 3.640 | 70,170 | -0.15(-3.96%) |
Sep 28, 2018 | 3.790 | 3.910 | 3.740 | 3.790 | 79,100 | -0.07(-1.81%) |
Sep 27, 2018 | 3.870 | 3.910 | 3.830 | 3.860 | 63,957 | +0.01(+0.26%) |
Sep 26, 2018 | 3.810 | 3.885 | 3.740 | 3.850 | 194,255 | +0.03(+0.79%) |
Sep 25, 2018 | 3.820 | 3.880 | 3.790 | 3.820 | 112,576 | +0.01(+0.26%) |
Sep 24, 2018 | 3.880 | 3.880 | 3.720 | 3.810 | 102,800 | -0.09(-2.31%) |
Sep 21, 2018 | 3.940 | 4.000 | 3.890 | 3.900 | 162,000 | -0.05(-1.27%) |
Sep 20, 2018 | 3.770 | 4.010 | 3.770 | 3.950 | 108,867 | +0.16(+4.22%) |
Sep 19, 2018 | 3.970 | 3.990 | 3.750 | 3.790 | 106,336 | -0.19(-4.77%) |
Sep 18, 2018 | 4.080 | 4.135 | 3.890 | 3.980 | 245,927 | -0.10(-2.45%) |
Sep 17, 2018 | 4.400 | 4.400 | 4.060 | 4.080 | 414,177 | -0.29(-6.64%) |
Sep 14, 2018 | 4.360 | 4.455 | 4.330 | 4.370 | 281,300 | +0.01(+0.23%) |
Sep 13, 2018 | 4.130 | 4.600 | 4.130 | 4.360 | 455,902 | +0.31(+7.65%) |
Sep 12, 2018 | 4.020 | 4.050 | 3.900 | 4.050 | 117,381 | +0.01(+0.25%) |
Sep 11, 2018 | 3.960 | 4.100 | 3.960 | 4.040 | 163,753 | +0.06(+1.51%) |
Sep 10, 2018 | 4.120 | 4.120 | 3.960 | 3.980 | 116,346 | -0.12(-2.93%) |
Sep 07, 2018 | 4.120 | 4.200 | 4.060 | 4.100 | 164,100 | -0.03(-0.73%) |
Sep 06, 2018 | 4.060 | 4.160 | 4.060 | 4.130 | 137,987 | +0.08(+1.98%) |
Sep 05, 2018 | 4.260 | 4.260 | 4.010 | 4.050 | 162,186 | -0.18(-4.26%) |
Sep 04, 2018 | 4.140 | 4.350 | 4.070 | 4.230 | 393,238 | +0.12(+2.92%) |
Aug 31, 2018 | 4.110 | 4.110 | 4.110 | 0 | +0.17(+4.31%) | |
Aug 30, 2018 | 3.660 | 4.000 | 3.660 | 3.940 | 456,224 | +0.27(+7.36%) |
Aug 29, 2018 | 3.600 | 3.670 | 3.600 | 3.670 | 230,775 | +0.04(+1.10%) |
Aug 28, 2018 | 3.590 | 3.640 | 3.590 | 3.630 | 183,871 | +0.05(+1.40%) |
Aug 27, 2018 | 3.580 | 3.620 | 3.550 | 3.580 | 203,966 | +0.00(+0.00%) |
Aug 24, 2018 | 3.610 | 3.740 | 3.570 | 3.580 | 174,700 | -0.02(-0.56%) |
Aug 23, 2018 | 3.570 | 3.630 | 3.570 | 3.600 | 197,018 | +0.04(+1.12%) |
Aug 22, 2018 | 3.510 | 3.560 | 3.500 | 3.560 | 176,220 | +0.05(+1.42%) |
Aug 21, 2018 | 3.510 | 3.560 | 3.500 | 3.510 | 187,011 | +0.00(+0.00%) |
Aug 20, 2018 | 3.510 | 3.560 | 3.500 | 3.510 | 183,563 | +0.00(+0.00%) |
Aug 17, 2018 | 3.540 | 3.580 | 3.490 | 3.510 | 153,300 | -0.05(-1.40%) |
Aug 16, 2018 | 3.640 | 3.640 | 3.540 | 3.560 | 170,331 | -0.07(-1.93%) |
Aug 15, 2018 | 3.650 | 3.650 | 3.570 | 3.630 | 128,868 | -0.04(-1.09%) |
Aug 14, 2018 | 3.620 | 3.670 | 3.570 | 3.670 | 115,917 | +0.06(+1.66%) |
Aug 13, 2018 | 3.760 | 3.780 | 3.600 | 3.610 | 194,380 | -0.15(-3.99%) |
Aug 10, 2018 | 3.710 | 3.960 | 3.710 | 3.760 | 205,200 | +0.04(+1.08%) |
Aug 09, 2018 | 3.830 | 3.850 | 3.700 | 3.720 | 203,206 | -0.09(-2.36%) |
Aug 08, 2018 | 3.750 | 4.040 | 3.750 | 3.810 | 475,871 | +0.27(+7.63%) |
Aug 07, 2018 | 3.550 | 3.580 | 3.450 | 3.540 | 250,575 | +0.01(+0.28%) |
Aug 06, 2018 | 3.550 | 3.550 | 3.500 | 3.530 | 108,773 | -0.02(-0.56%) |
Aug 03, 2018 | 3.620 | 3.620 | 3.490 | 3.550 | 253,500 | -0.06(-1.66%) |
Aug 02, 2018 | 3.690 | 3.710 | 3.600 | 3.610 | 103,460 | -0.10(-2.70%) |