Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.600 | 2.900 | 2.590 | 2.840 | 24,500 | +0.25(+9.65%) |
Aug 29, 2019 | 2.600 | 2.710 | 2.550 | 2.590 | 20,054 | +0.00(+0.00%) |
Aug 28, 2019 | 2.500 | 2.660 | 2.500 | 2.590 | 24,983 | +0.02(+0.78%) |
Aug 27, 2019 | 2.760 | 2.810 | 2.440 | 2.570 | 40,207 | -0.19(-6.88%) |
Aug 26, 2019 | 2.710 | 2.800 | 2.620 | 2.760 | 35,552 | +0.03(+1.10%) |
Aug 23, 2019 | 3.035 | 3.035 | 2.640 | 2.730 | 42,400 | -0.24(-8.08%) |
Aug 22, 2019 | 3.215 | 3.215 | 2.890 | 2.970 | 20,154 | -0.17(-5.41%) |
Aug 21, 2019 | 3.290 | 3.380 | 3.090 | 3.140 | 15,972 | -0.11(-3.38%) |
Aug 20, 2019 | 3.170 | 3.300 | 3.030 | 3.250 | 21,023 | +0.01(+0.31%) |
Aug 19, 2019 | 3.240 | 3.260 | 3.130 | 3.240 | 30,860 | -0.04(-1.22%) |
Aug 16, 2019 | 3.250 | 3.390 | 3.240 | 3.280 | 34,300 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.580 | 3.270 | 3.280 | 29,387 | -0.02(-0.61%) |
Aug 14, 2019 | 4.500 | 4.500 | 3.180 | 3.300 | 106,172 | -2.00(-37.74%) |
Aug 13, 2019 | 5.190 | 5.330 | 5.190 | 5.300 | 29,503 | +0.04(+0.76%) |
Aug 12, 2019 | 5.250 | 5.260 | 5.070 | 5.260 | 7,584 | +0.01(+0.19%) |
Aug 09, 2019 | 5.140 | 5.330 | 5.124 | 5.250 | 8,000 | -0.03(-0.57%) |
Aug 08, 2019 | 5.170 | 5.330 | 5.050 | 5.280 | 11,505 | +0.16(+3.13%) |
Aug 07, 2019 | 5.130 | 5.220 | 5.060 | 5.120 | 11,414 | -0.09(-1.73%) |
Aug 06, 2019 | 4.880 | 5.280 | 4.880 | 5.210 | 7,270 | +0.33(+6.76%) |
Aug 05, 2019 | 5.150 | 5.220 | 4.840 | 4.880 | 12,674 | -0.35(-6.69%) |
Aug 02, 2019 | 5.090 | 5.310 | 5.024 | 5.230 | 11,900 | +0.15(+2.95%) |
Aug 01, 2019 | 5.180 | 5.460 | 5.050 | 5.080 | 37,517 | -0.12(-2.31%) |
Jul 31, 2019 | 5.340 | 5.340 | 5.040 | 5.200 | 49,264 | +0.04(+0.78%) |
Jul 30, 2019 | 5.260 | 5.500 | 4.900 | 5.160 | 109,150 | -0.18(-3.37%) |
Jul 29, 2019 | 5.460 | 5.510 | 5.308 | 5.340 | 8,958 | -0.17(-3.09%) |
Jul 26, 2019 | 5.650 | 5.650 | 5.410 | 5.510 | 52,700 | -0.14(-2.48%) |
Jul 25, 2019 | 5.470 | 5.730 | 5.460 | 5.650 | 17,218 | +0.22(+4.05%) |
Jul 24, 2019 | 5.400 | 5.530 | 5.370 | 5.430 | 7,848 | +0.06(+1.12%) |
Jul 23, 2019 | 5.490 | 5.490 | 5.290 | 5.370 | 7,061 | +0.07(+1.32%) |
Jul 22, 2019 | 5.216 | 5.400 | 5.216 | 5.300 | 5,286 | +0.01(+0.19%) |
Jul 19, 2019 | 5.440 | 5.440 | 5.200 | 5.290 | 20,600 | -0.03(-0.56%) |
Jul 18, 2019 | 5.200 | 5.370 | 5.190 | 5.320 | 9,629 | +0.06(+1.14%) |
Jul 17, 2019 | 5.239 | 5.290 | 5.239 | 5.260 | 7,539 | -0.08(-1.50%) |
Jul 16, 2019 | 5.320 | 5.380 | 5.200 | 5.340 | 9,897 | +0.06(+1.14%) |
Jul 15, 2019 | 5.320 | 5.320 | 5.160 | 5.280 | 8,897 | -0.04(-0.75%) |
Jul 12, 2019 | 5.380 | 5.440 | 5.295 | 5.320 | 22,100 | -0.01(-0.19%) |
Jul 11, 2019 | 5.320 | 5.490 | 5.280 | 5.330 | 17,660 | +0.04(+0.76%) |
Jul 10, 2019 | 5.390 | 5.470 | 5.250 | 5.290 | 18,068 | -0.03(-0.56%) |
Jul 09, 2019 | 5.510 | 5.530 | 5.250 | 5.320 | 33,212 | -0.15(-2.74%) |
Jul 08, 2019 | 5.550 | 5.550 | 5.450 | 5.470 | 8,276 | +0.01(+0.18%) |
Jul 05, 2019 | 5.380 | 5.500 | 5.250 | 5.460 | 56,300 | -0.03(-0.55%) |
Jul 03, 2019 | 5.350 | 5.500 | 5.200 | 5.490 | 13,700 | +0.18(+3.39%) |
Jul 02, 2019 | 5.490 | 5.490 | 5.270 | 5.310 | 8,261 | -0.18(-3.28%) |
Jul 01, 2019 | 5.550 | 5.600 | 5.430 | 5.490 | 32,248 | -0.01(-0.18%) |
Jun 28, 2019 | 5.410 | 5.630 | 5.350 | 5.500 | 342,300 | +0.09(+1.66%) |
Jun 27, 2019 | 5.510 | 5.510 | 5.330 | 5.410 | 22,039 | -0.09(-1.64%) |
Jun 26, 2019 | 5.470 | 5.500 | 5.290 | 5.500 | 21,688 | +0.08(+1.48%) |
Jun 25, 2019 | 5.600 | 5.610 | 5.410 | 5.420 | 31,584 | -0.07(-1.28%) |
Jun 24, 2019 | 5.460 | 5.524 | 5.454 | 5.490 | 35,454 | +0.05(+0.92%) |
Jun 21, 2019 | 5.450 | 5.660 | 5.290 | 5.440 | 182,000 | -0.05(-0.91%) |
Jun 20, 2019 | 5.550 | 5.560 | 5.450 | 5.490 | 17,458 | +0.04(+0.73%) |
Jun 19, 2019 | 5.930 | 5.930 | 5.420 | 5.450 | 75,841 | -0.32(-5.55%) |
Jun 18, 2019 | 5.440 | 5.840 | 5.435 | 5.770 | 50,315 | +0.15(+2.67%) |
Jun 17, 2019 | 5.220 | 5.680 | 5.210 | 5.620 | 45,274 | +0.22(+4.07%) |
Jun 14, 2019 | 5.250 | 5.410 | 5.115 | 5.400 | 22,800 | +0.17(+3.25%) |
Jun 13, 2019 | 4.630 | 5.330 | 4.630 | 5.230 | 53,039 | +0.45(+9.41%) |
Jun 12, 2019 | 4.720 | 4.850 | 4.530 | 4.780 | 46,158 | +0.14(+3.02%) |
Jun 11, 2019 | 4.780 | 4.840 | 4.450 | 4.640 | 37,391 | -0.11(-2.32%) |
Jun 10, 2019 | 4.650 | 4.850 | 4.540 | 4.750 | 19,801 | -0.05(-1.04%) |
Jun 07, 2019 | 4.680 | 4.840 | 4.660 | 4.800 | 9,700 | -0.02(-0.41%) |
Jun 06, 2019 | 4.560 | 4.850 | 4.535 | 4.820 | 13,621 | +0.13(+2.77%) |
Jun 05, 2019 | 4.550 | 4.700 | 4.420 | 4.690 | 37,059 | +0.16(+3.53%) |
Jun 04, 2019 | 4.650 | 4.650 | 4.430 | 4.530 | 19,512 | -0.08(-1.74%) |
Jun 03, 2019 | 4.590 | 4.640 | 4.520 | 4.610 | 16,913 | -0.05(-1.07%) |
May 31, 2019 | 4.930 | 4.930 | 4.500 | 4.660 | 32,000 | -0.14(-2.92%) |
May 30, 2019 | 4.630 | 4.865 | 4.620 | 4.800 | 46,848 | +0.17(+3.67%) |
May 29, 2019 | 4.650 | 4.790 | 4.530 | 4.630 | 104,732 | +0.01(+0.22%) |
May 28, 2019 | 4.790 | 4.790 | 4.420 | 4.620 | 77,135 | -0.14(-2.94%) |
May 24, 2019 | 4.900 | 4.970 | 4.700 | 4.760 | 57,400 | -0.10(-2.06%) |
May 23, 2019 | 4.820 | 4.940 | 4.710 | 4.860 | 101,865 | +0.00(+0.00%) |
May 22, 2019 | 4.850 | 4.950 | 4.760 | 4.860 | 53,926 | -0.10(-2.02%) |
May 21, 2019 | 4.630 | 5.010 | 4.630 | 4.960 | 83,300 | +0.06(+1.22%) |
May 20, 2019 | 4.510 | 4.930 | 4.450 | 4.900 | 182,404 | +0.26(+5.60%) |
May 17, 2019 | 4.560 | 4.810 | 4.550 | 4.640 | 118,300 | -0.19(-3.93%) |
May 16, 2019 | 4.600 | 4.990 | 4.400 | 4.830 | 378,266 | +0.80(+19.85%) |
May 15, 2019 | 6.640 | 6.640 | 3.950 | 4.030 | 1,481,604 | -2.68(-39.94%) |
May 14, 2019 | 6.840 | 6.840 | 6.620 | 6.710 | 16,864 | +0.00(+0.00%) |
May 13, 2019 | 6.925 | 6.925 | 6.690 | 6.710 | 22,575 | -0.12(-1.76%) |
May 10, 2019 | 6.900 | 7.035 | 6.700 | 6.830 | 107,900 | -0.14(-2.01%) |
May 09, 2019 | 7.100 | 7.100 | 6.825 | 6.970 | 19,094 | -0.13(-1.83%) |
May 08, 2019 | 7.100 | 7.235 | 7.050 | 7.100 | 8,635 | +0.01(+0.14%) |
May 07, 2019 | 6.990 | 7.170 | 6.790 | 7.090 | 253,459 | +0.14(+2.01%) |
May 06, 2019 | 6.850 | 7.090 | 6.800 | 6.950 | 23,274 | -0.06(-0.86%) |
May 03, 2019 | 7.000 | 7.180 | 6.920 | 7.010 | 105,400 | -0.02(-0.28%) |
May 02, 2019 | 7.180 | 7.180 | 6.770 | 7.030 | 11,712 | +0.14(+2.03%) |
May 01, 2019 | 7.000 | 7.130 | 6.800 | 6.890 | 85,418 | -0.15(-2.13%) |
Apr 30, 2019 | 6.890 | 7.150 | 6.890 | 7.040 | 80,322 | +0.08(+1.15%) |
Apr 29, 2019 | 6.920 | 7.100 | 6.750 | 6.960 | 41,454 | +0.10(+1.46%) |
Apr 26, 2019 | 7.000 | 7.220 | 6.720 | 6.860 | 232,000 | -0.03(-0.44%) |
Apr 25, 2019 | 6.730 | 7.000 | 6.730 | 6.890 | 11,000 | +0.03(+0.44%) |
Apr 24, 2019 | 7.030 | 7.100 | 6.710 | 6.860 | 42,468 | -0.17(-2.42%) |
Apr 23, 2019 | 7.210 | 7.350 | 6.964 | 7.030 | 156,562 | -0.27(-3.70%) |
Apr 22, 2019 | 6.720 | 7.440 | 6.500 | 7.300 | 96,523 | +0.81(+12.48%) |
Apr 18, 2019 | 6.460 | 6.680 | 6.340 | 6.490 | 17,200 | +0.03(+0.46%) |
Apr 17, 2019 | 6.460 | 6.630 | 6.400 | 6.460 | 16,966 | +0.14(+2.22%) |
Apr 16, 2019 | 6.480 | 6.480 | 6.110 | 6.320 | 8,156 | +0.16(+2.60%) |
Apr 15, 2019 | 6.570 | 6.570 | 6.110 | 6.160 | 9,817 | -0.13(-2.07%) |
Apr 12, 2019 | 6.640 | 6.660 | 6.150 | 6.290 | 10,900 | -0.05(-0.79%) |
Apr 11, 2019 | 6.320 | 6.490 | 6.310 | 6.340 | 4,479 | +0.09(+1.44%) |
Apr 10, 2019 | 6.480 | 6.480 | 6.130 | 6.250 | 58,828 | +0.06(+0.97%) |
Apr 09, 2019 | 6.540 | 6.540 | 6.110 | 6.190 | 8,385 | +0.04(+0.65%) |
Apr 08, 2019 | 6.600 | 6.600 | 6.105 | 6.150 | 18,528 | -0.04(-0.65%) |
Apr 05, 2019 | 6.260 | 6.370 | 6.100 | 6.190 | 33,200 | +0.00(+0.00%) |
Apr 04, 2019 | 6.240 | 6.305 | 6.090 | 6.190 | 12,722 | +0.10(+1.64%) |
Apr 03, 2019 | 6.203 | 6.240 | 6.050 | 6.090 | 18,292 | -0.09(-1.46%) |
Apr 02, 2019 | 6.400 | 6.410 | 6.070 | 6.180 | 25,787 | +0.03(+0.49%) |
Apr 01, 2019 | 6.360 | 6.500 | 6.030 | 6.150 | 51,183 | -0.25(-3.91%) |
Mar 29, 2019 | 6.720 | 6.720 | 6.080 | 6.400 | 89,700 | -0.18(-2.74%) |
Mar 28, 2019 | 6.640 | 6.800 | 6.340 | 6.580 | 155,147 | -0.22(-3.24%) |
Mar 27, 2019 | 6.840 | 6.890 | 6.310 | 6.800 | 63,217 | +0.29(+4.45%) |
Mar 26, 2019 | 6.276 | 6.779 | 6.260 | 6.510 | 89,539 | +0.28(+4.49%) |
Mar 25, 2019 | 6.690 | 6.840 | 6.170 | 6.230 | 136,037 | -0.47(-7.01%) |
Mar 22, 2019 | 7.090 | 7.246 | 6.500 | 6.700 | 98,700 | -0.47(-6.56%) |
Mar 21, 2019 | 7.290 | 7.330 | 6.610 | 7.170 | 68,644 | +0.07(+0.99%) |
Mar 20, 2019 | 7.240 | 7.420 | 6.800 | 7.100 | 49,272 | -0.41(-5.46%) |
Mar 19, 2019 | 7.380 | 7.790 | 7.380 | 7.510 | 14,117 | -0.14(-1.83%) |
Mar 18, 2019 | 7.440 | 7.838 | 7.320 | 7.650 | 36,446 | +0.16(+2.14%) |
Mar 15, 2019 | 7.140 | 7.760 | 7.140 | 7.490 | 141,100 | +0.31(+4.32%) |
Mar 14, 2019 | 7.100 | 7.510 | 7.021 | 7.180 | 54,445 | +0.03(+0.42%) |
Mar 13, 2019 | 7.060 | 7.389 | 7.010 | 7.150 | 24,566 | +0.13(+1.85%) |
Mar 12, 2019 | 7.500 | 7.980 | 6.940 | 7.020 | 26,917 | -0.85(-10.80%) |
Mar 11, 2019 | 7.420 | 7.900 | 7.420 | 7.870 | 75,995 | +0.37(+4.93%) |
Mar 08, 2019 | 7.210 | 7.600 | 7.146 | 7.500 | 29,800 | +0.30(+4.17%) |
Mar 07, 2019 | 7.020 | 7.280 | 6.720 | 7.200 | 57,694 | +0.30(+4.35%) |
Mar 06, 2019 | 6.900 | 7.170 | 6.650 | 6.900 | 59,741 | +0.03(+0.44%) |
Mar 05, 2019 | 7.200 | 7.450 | 6.650 | 6.870 | 151,040 | -0.37(-5.11%) |
Mar 04, 2019 | 6.710 | 7.290 | 6.585 | 7.240 | 35,695 | +0.55(+8.22%) |
Mar 01, 2019 | 6.420 | 6.750 | 6.100 | 6.690 | 362,100 | +0.63(+10.40%) |
Feb 28, 2019 | 6.410 | 6.670 | 6.060 | 6.060 | 28,645 | -0.41(-6.34%) |
Feb 27, 2019 | 6.560 | 6.700 | 6.440 | 6.470 | 25,955 | -0.05(-0.77%) |
Feb 26, 2019 | 6.560 | 6.650 | 6.470 | 6.520 | 55,183 | -0.05(-0.76%) |
Feb 25, 2019 | 6.600 | 6.730 | 6.550 | 6.570 | 75,353 | -0.04(-0.61%) |
Feb 22, 2019 | 6.500 | 6.780 | 6.350 | 6.610 | 70,600 | -0.14(-2.07%) |
Feb 21, 2019 | 6.820 | 6.850 | 6.660 | 6.750 | 27,952 | -0.07(-1.03%) |
Feb 20, 2019 | 6.800 | 6.860 | 6.700 | 6.820 | 63,314 | -0.04(-0.58%) |
Feb 19, 2019 | 6.960 | 6.990 | 6.700 | 6.860 | 51,796 | +0.09(+1.33%) |
Feb 15, 2019 | 6.870 | 7.000 | 6.660 | 6.770 | 49,200 | -0.08(-1.17%) |
Feb 14, 2019 | 7.035 | 7.109 | 6.820 | 6.850 | 39,566 | -0.14(-2.00%) |
Feb 13, 2019 | 6.970 | 7.100 | 6.830 | 6.990 | 45,873 | +0.05(+0.72%) |
Feb 12, 2019 | 7.080 | 7.080 | 6.820 | 6.940 | 34,315 | +0.04(+0.58%) |
Feb 11, 2019 | 6.790 | 7.060 | 6.760 | 6.900 | 20,776 | +0.13(+1.92%) |
Feb 08, 2019 | 6.780 | 7.130 | 6.770 | 6.770 | 55,300 | -0.20(-2.87%) |
Feb 07, 2019 | 7.500 | 7.500 | 6.810 | 6.970 | 14,191 | -0.53(-7.07%) |
Feb 06, 2019 | 7.710 | 7.710 | 7.440 | 7.500 | 12,886 | -0.07(-0.92%) |
Feb 05, 2019 | 7.780 | 7.850 | 7.500 | 7.570 | 9,539 | -0.18(-2.32%) |
Feb 04, 2019 | 7.190 | 7.750 | 7.030 | 7.750 | 20,199 | +0.45(+6.16%) |
Feb 01, 2019 | 7.150 | 7.400 | 6.880 | 7.300 | 38,900 | +0.14(+1.96%) |
Jan 31, 2019 | 7.440 | 7.500 | 6.950 | 7.160 | 43,625 | -0.35(-4.66%) |
Jan 30, 2019 | 7.260 | 7.590 | 7.160 | 7.510 | 171,508 | +0.26(+3.59%) |
Jan 29, 2019 | 6.950 | 7.250 | 6.950 | 7.250 | 15,819 | +0.03(+0.42%) |
Jan 28, 2019 | 7.110 | 7.250 | 7.073 | 7.220 | 19,873 | -0.09(-1.23%) |
Jan 25, 2019 | 6.860 | 7.330 | 6.710 | 7.310 | 120,600 | +0.65(+9.76%) |
Jan 24, 2019 | 7.000 | 7.210 | 6.500 | 6.660 | 46,693 | -0.27(-3.90%) |
Jan 23, 2019 | 6.880 | 7.078 | 6.640 | 6.930 | 38,583 | +0.06(+0.87%) |
Jan 22, 2019 | 7.200 | 7.350 | 6.760 | 6.870 | 44,591 | -0.33(-4.58%) |
Jan 18, 2019 | 6.780 | 7.250 | 6.720 | 7.200 | 60,600 | +0.50(+7.46%) |
Jan 17, 2019 | 6.950 | 6.950 | 6.510 | 6.700 | 19,540 | -0.04(-0.59%) |
Jan 16, 2019 | 6.530 | 6.810 | 6.350 | 6.740 | 20,520 | +0.23(+3.53%) |
Jan 15, 2019 | 7.240 | 7.340 | 6.500 | 6.510 | 23,859 | -0.79(-10.82%) |
Jan 14, 2019 | 7.900 | 7.900 | 7.230 | 7.300 | 39,421 | -0.60(-7.59%) |
Jan 11, 2019 | 8.201 | 8.375 | 7.710 | 7.900 | 61,600 | -0.10(-1.25%) |
Jan 10, 2019 | 7.720 | 8.400 | 7.720 | 8.000 | 133,649 | +0.26(+3.36%) |
Jan 09, 2019 | 7.860 | 8.060 | 7.610 | 7.740 | 55,812 | -0.18(-2.27%) |
Jan 08, 2019 | 8.100 | 8.170 | 7.420 | 7.920 | 86,933 | -0.25(-3.06%) |
Jan 07, 2019 | 8.080 | 8.350 | 7.950 | 8.170 | 82,227 | +0.10(+1.24%) |
Jan 04, 2019 | 7.880 | 8.290 | 7.790 | 8.070 | 48,500 | +0.41(+5.35%) |
Jan 03, 2019 | 8.060 | 8.210 | 7.590 | 7.660 | 14,109 | -0.44(-5.43%) |
Jan 02, 2019 | 8.250 | 8.290 | 7.780 | 8.100 | 86,528 | -0.25(-2.99%) |
Dec 31, 2018 | 7.770 | 8.650 | 7.725 | 8.350 | 173,400 | +0.55(+7.05%) |
Dec 28, 2018 | 7.070 | 7.860 | 7.050 | 7.800 | 55,500 | +0.59(+8.18%) |
Dec 27, 2018 | 7.600 | 7.680 | 6.800 | 7.210 | 72,135 | -0.51(-6.61%) |
Dec 26, 2018 | 7.130 | 7.840 | 6.920 | 7.720 | 60,445 | +0.64(+9.04%) |
Dec 24, 2018 | 6.780 | 7.190 | 6.440 | 7.080 | 95,100 | +0.18(+2.61%) |
Dec 21, 2018 | 6.620 | 6.900 | 6.460 | 6.900 | 193,600 | +0.24(+3.60%) |
Dec 20, 2018 | 6.360 | 6.750 | 6.219 | 6.660 | 70,859 | +0.47(+7.59%) |
Dec 19, 2018 | 6.540 | 6.540 | 6.100 | 6.190 | 46,903 | -0.32(-4.92%) |
Dec 18, 2018 | 6.750 | 6.750 | 6.230 | 6.510 | 58,049 | +0.22(+3.50%) |
Dec 17, 2018 | 6.310 | 6.410 | 6.190 | 6.290 | 30,847 | +0.03(+0.48%) |
Dec 14, 2018 | 6.400 | 6.500 | 6.200 | 6.260 | 27,300 | -0.13(-2.03%) |
Dec 13, 2018 | 6.120 | 6.540 | 6.120 | 6.390 | 38,381 | +0.10(+1.59%) |
Dec 12, 2018 | 6.410 | 6.680 | 6.080 | 6.290 | 84,126 | -0.14(-2.18%) |
Dec 11, 2018 | 6.420 | 6.710 | 6.322 | 6.430 | 146,762 | +0.07(+1.10%) |
Dec 10, 2018 | 6.260 | 6.390 | 6.194 | 6.360 | 18,876 | +0.18(+2.91%) |
Dec 07, 2018 | 6.570 | 6.570 | 6.130 | 6.180 | 53,000 | -0.25(-3.89%) |
Dec 06, 2018 | 6.650 | 6.800 | 6.360 | 6.430 | 51,675 | -0.20(-3.02%) |
Dec 04, 2018 | 6.630 | 6.880 | 6.430 | 6.630 | 96,100 | -0.07(-1.04%) |
Dec 03, 2018 | 6.560 | 6.760 | 6.220 | 6.700 | 84,645 | +0.19(+2.92%) |
Nov 30, 2018 | 6.600 | 6.890 | 6.020 | 6.510 | 90,800 | -0.18(-2.69%) |
Nov 29, 2018 | 6.610 | 6.790 | 6.410 | 6.690 | 169,919 | +0.14(+2.14%) |
Nov 28, 2018 | 6.540 | 6.750 | 6.410 | 6.550 | 147,654 | +0.11(+1.71%) |
Nov 27, 2018 | 6.500 | 6.810 | 6.360 | 6.440 | 65,962 | -0.14(-2.13%) |
Nov 26, 2018 | 6.240 | 6.760 | 6.240 | 6.580 | 58,593 | -0.09(-1.35%) |
Nov 23, 2018 | 6.500 | 6.790 | 6.350 | 6.670 | 31,600 | -0.27(-3.89%) |
Nov 21, 2018 | 6.940 | 6.940 | 6.940 | 0 | +0.13(+1.91%) | |
Nov 20, 2018 | 6.820 | 6.990 | 6.330 | 6.810 | 115,192 | -0.26(-3.68%) |
Nov 19, 2018 | 7.050 | 7.220 | 6.625 | 7.070 | 65,956 | +0.09(+1.29%) |
Nov 16, 2018 | 6.720 | 7.030 | 6.080 | 6.980 | 66,800 | +0.62(+9.75%) |
Nov 15, 2018 | 6.500 | 6.670 | 6.070 | 6.360 | 45,743 | -0.28(-4.22%) |
Nov 14, 2018 | 7.730 | 7.730 | 6.630 | 6.640 | 70,663 | -1.00(-13.09%) |
Nov 13, 2018 | 7.530 | 7.800 | 6.811 | 7.640 | 56,743 | +0.46(+6.41%) |
Nov 12, 2018 | 6.960 | 7.190 | 6.520 | 7.180 | 88,435 | +0.27(+3.91%) |
Nov 09, 2018 | 7.090 | 7.180 | 6.800 | 6.910 | 41,100 | -0.17(-2.40%) |
Nov 08, 2018 | 7.380 | 7.520 | 6.940 | 7.080 | 57,708 | -0.25(-3.41%) |
Nov 07, 2018 | 6.800 | 7.330 | 6.710 | 7.330 | 46,753 | +0.35(+5.01%) |
Nov 06, 2018 | 7.180 | 7.520 | 6.895 | 6.980 | 43,376 | -0.36(-4.90%) |
Nov 05, 2018 | 7.600 | 7.780 | 7.199 | 7.340 | 20,211 | -0.26(-3.42%) |
Nov 02, 2018 | 7.680 | 7.890 | 7.360 | 7.600 | 29,500 | -0.16(-2.06%) |
Nov 01, 2018 | 7.510 | 7.860 | 7.250 | 7.760 | 45,952 | +0.25(+3.33%) |
Oct 31, 2018 | 7.480 | 7.620 | 7.220 | 7.510 | 33,042 | +0.09(+1.21%) |
Oct 30, 2018 | 7.200 | 7.450 | 6.910 | 7.420 | 36,246 | +0.34(+4.80%) |
Oct 29, 2018 | 7.680 | 7.680 | 6.825 | 7.080 | 97,947 | -0.55(-7.21%) |
Oct 26, 2018 | 7.460 | 7.730 | 7.190 | 7.630 | 47,400 | +0.08(+1.06%) |
Oct 25, 2018 | 7.450 | 7.690 | 7.340 | 7.550 | 124,222 | +0.12(+1.62%) |
Oct 24, 2018 | 7.370 | 7.560 | 7.350 | 7.430 | 37,275 | +0.06(+0.81%) |
Oct 23, 2018 | 7.540 | 7.800 | 7.260 | 7.370 | 63,271 | -0.25(-3.28%) |
Oct 22, 2018 | 7.390 | 7.650 | 7.320 | 7.620 | 67,264 | +0.27(+3.67%) |
Oct 19, 2018 | 7.450 | 7.590 | 7.250 | 7.350 | 79,800 | -0.08(-1.08%) |
Oct 18, 2018 | 7.630 | 7.840 | 7.280 | 7.430 | 62,511 | -0.20(-2.62%) |
Oct 17, 2018 | 8.480 | 8.480 | 7.490 | 7.630 | 49,924 | -0.83(-9.81%) |
Oct 16, 2018 | 7.870 | 8.530 | 7.650 | 8.460 | 74,559 | +0.65(+8.32%) |
Oct 15, 2018 | 7.920 | 7.920 | 7.432 | 7.810 | 71,421 | -0.12(-1.51%) |
Oct 12, 2018 | 8.040 | 8.040 | 7.600 | 7.930 | 37,100 | +0.09(+1.15%) |
Oct 11, 2018 | 8.220 | 8.278 | 7.510 | 7.840 | 74,772 | -0.41(-4.97%) |
Oct 10, 2018 | 7.810 | 8.350 | 7.630 | 8.250 | 166,709 | +0.43(+5.50%) |
Oct 09, 2018 | 8.120 | 8.300 | 7.730 | 7.820 | 247,785 | -0.29(-3.58%) |
Oct 08, 2018 | 8.170 | 8.760 | 8.030 | 8.110 | 262,817 | -0.09(-1.10%) |
Oct 05, 2018 | 7.940 | 8.405 | 7.940 | 8.200 | 72,900 | +0.30(+3.80%) |
Oct 04, 2018 | 8.120 | 8.300 | 7.840 | 7.900 | 68,280 | -0.20(-2.47%) |
Oct 03, 2018 | 8.050 | 8.750 | 7.990 | 8.100 | 277,613 | +0.59(+7.86%) |
Oct 02, 2018 | 7.880 | 7.880 | 7.160 | 7.510 | 86,129 | -0.46(-5.77%) |
Oct 01, 2018 | 8.020 | 8.280 | 7.870 | 7.970 | 191,366 | +0.07(+0.89%) |
Sep 28, 2018 | 7.300 | 7.960 | 7.020 | 7.900 | 465,300 | +0.60(+8.22%) |
Sep 27, 2018 | 6.690 | 7.460 | 6.500 | 7.300 | 228,522 | +0.63(+9.45%) |
Sep 26, 2018 | 6.910 | 6.950 | 6.360 | 6.670 | 174,114 | -0.11(-1.62%) |
Sep 25, 2018 | 6.370 | 6.885 | 6.370 | 6.780 | 216,882 | +0.41(+6.44%) |
Sep 24, 2018 | 6.060 | 6.450 | 6.010 | 6.370 | 422,614 | +0.41(+6.88%) |
Sep 21, 2018 | 6.120 | 6.240 | 5.700 | 5.960 | 806,100 | +0.01(+0.17%) |
Sep 20, 2018 | 6.050 | 6.500 | 5.950 | 5.950 | 126,357 | -0.06(-1.00%) |
Sep 19, 2018 | 6.160 | 6.410 | 5.870 | 6.010 | 113,596 | -0.15(-2.44%) |
Sep 18, 2018 | 5.550 | 6.250 | 5.550 | 6.160 | 190,808 | +0.71(+13.03%) |
Sep 17, 2018 | 6.150 | 6.160 | 5.270 | 5.450 | 299,148 | -0.76(-12.24%) |
Sep 14, 2018 | 6.500 | 6.500 | 6.040 | 6.210 | 107,100 | -0.31(-4.75%) |
Sep 13, 2018 | 6.780 | 7.090 | 6.460 | 6.520 | 104,607 | -0.31(-4.54%) |
Sep 12, 2018 | 6.940 | 6.970 | 6.700 | 6.830 | 59,398 | -0.15(-2.15%) |
Sep 11, 2018 | 6.680 | 7.120 | 6.600 | 6.980 | 56,374 | +0.22(+3.25%) |
Sep 10, 2018 | 7.000 | 7.030 | 6.451 | 6.760 | 126,439 | -0.24(-3.43%) |
Sep 07, 2018 | 7.160 | 7.260 | 6.640 | 7.000 | 161,000 | -0.17(-2.37%) |
Sep 06, 2018 | 6.910 | 7.500 | 6.900 | 7.170 | 89,508 | +0.25(+3.61%) |
Sep 05, 2018 | 7.230 | 7.230 | 6.822 | 6.920 | 54,732 | -0.30(-4.16%) |