Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.730 | 3.830 | 3.640 | 3.750 | 506,693 | +0.04(+1.08%) |
Sep 27, 2019 | 3.950 | 3.950 | 3.510 | 3.710 | 1,115,200 | -0.16(-4.01%) |
Sep 26, 2019 | 3.950 | 3.980 | 3.800 | 3.865 | 571,551 | -0.07(-1.90%) |
Sep 25, 2019 | 3.860 | 3.970 | 3.800 | 3.940 | 600,343 | +0.10(+2.60%) |
Sep 24, 2019 | 4.050 | 4.089 | 3.750 | 3.840 | 863,030 | -0.17(-4.24%) |
Sep 23, 2019 | 4.070 | 4.330 | 3.980 | 4.010 | 1,266,597 | +0.00(+0.00%) |
Sep 20, 2019 | 3.770 | 4.560 | 3.760 | 4.010 | 11,471,300 | +0.16(+4.16%) |
Sep 19, 2019 | 4.190 | 4.370 | 3.800 | 3.850 | 2,239,355 | -0.34(-8.11%) |
Sep 18, 2019 | 4.410 | 4.410 | 4.120 | 4.190 | 1,348,240 | -0.25(-5.63%) |
Sep 17, 2019 | 4.700 | 4.720 | 4.160 | 4.440 | 1,248,287 | -0.13(-2.84%) |
Sep 16, 2019 | 5.540 | 5.540 | 4.280 | 4.570 | 2,949,509 | -1.12(-19.68%) |
Sep 13, 2019 | 6.100 | 6.150 | 5.630 | 5.690 | 1,105,500 | -0.37(-6.11%) |
Sep 12, 2019 | 6.020 | 6.190 | 5.940 | 6.060 | 609,613 | +0.01(+0.17%) |
Sep 11, 2019 | 5.940 | 6.131 | 5.880 | 6.050 | 346,880 | +0.13(+2.20%) |
Sep 10, 2019 | 5.720 | 6.040 | 5.700 | 5.920 | 570,087 | +0.25(+4.41%) |
Sep 09, 2019 | 5.420 | 5.680 | 5.380 | 5.670 | 241,966 | +0.26(+4.81%) |
Sep 06, 2019 | 5.450 | 5.590 | 5.390 | 5.410 | 176,900 | -0.02(-0.37%) |
Sep 05, 2019 | 5.330 | 5.520 | 5.310 | 5.430 | 263,543 | +0.16(+3.04%) |
Sep 04, 2019 | 5.070 | 5.290 | 5.008 | 5.270 | 224,473 | +0.27(+5.40%) |
Sep 03, 2019 | 4.970 | 5.080 | 4.830 | 5.000 | 454,300 | -0.04(-0.79%) |
Aug 30, 2019 | 5.100 | 5.210 | 4.940 | 5.040 | 247,600 | -0.01(-0.20%) |
Aug 29, 2019 | 5.180 | 5.270 | 5.040 | 5.050 | 204,362 | -0.10(-1.94%) |
Aug 28, 2019 | 5.080 | 5.220 | 4.980 | 5.150 | 215,325 | +0.04(+0.78%) |
Aug 27, 2019 | 5.010 | 5.160 | 4.910 | 5.110 | 459,495 | +0.15(+3.02%) |
Aug 26, 2019 | 4.830 | 5.030 | 4.720 | 4.960 | 298,114 | +0.21(+4.42%) |
Aug 23, 2019 | 5.010 | 5.010 | 4.720 | 4.750 | 271,600 | -0.26(-5.19%) |
Aug 22, 2019 | 5.020 | 5.080 | 4.940 | 5.010 | 174,115 | +0.03(+0.60%) |
Aug 21, 2019 | 4.980 | 5.080 | 4.790 | 4.980 | 207,203 | +0.11(+2.26%) |
Aug 20, 2019 | 4.680 | 4.920 | 4.670 | 4.870 | 245,429 | +0.21(+4.51%) |
Aug 19, 2019 | 4.590 | 4.780 | 4.590 | 4.660 | 221,476 | +0.13(+2.87%) |
Aug 16, 2019 | 4.380 | 4.590 | 4.340 | 4.530 | 436,000 | +0.20(+4.62%) |
Aug 15, 2019 | 4.370 | 4.425 | 4.210 | 4.330 | 260,299 | -0.03(-0.69%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.335 | 4.360 | 331,003 | -0.36(-7.63%) |
Aug 13, 2019 | 4.750 | 4.900 | 4.540 | 4.720 | 145,218 | -0.01(-0.21%) |
Aug 12, 2019 | 4.760 | 4.790 | 4.660 | 4.730 | 153,872 | -0.06(-1.25%) |
Aug 09, 2019 | 5.150 | 5.150 | 4.750 | 4.790 | 195,300 | -0.32(-6.26%) |
Aug 08, 2019 | 4.820 | 5.140 | 4.800 | 5.110 | 290,025 | +0.30(+6.24%) |
Aug 07, 2019 | 4.600 | 4.835 | 4.590 | 4.810 | 217,769 | +0.11(+2.34%) |
Aug 06, 2019 | 4.850 | 5.030 | 4.570 | 4.700 | 326,780 | -0.17(-3.49%) |
Aug 05, 2019 | 4.900 | 5.010 | 4.820 | 4.870 | 397,973 | -0.20(-3.94%) |
Aug 02, 2019 | 5.290 | 5.290 | 4.800 | 5.070 | 516,800 | -0.22(-4.16%) |
Aug 01, 2019 | 4.590 | 5.710 | 4.130 | 5.290 | 618,661 | +0.55(+11.60%) |
Jul 31, 2019 | 4.540 | 4.910 | 4.540 | 4.740 | 462,766 | +0.18(+3.95%) |
Jul 30, 2019 | 4.440 | 4.610 | 4.400 | 4.560 | 436,087 | +0.06(+1.33%) |
Jul 29, 2019 | 4.530 | 4.620 | 4.440 | 4.500 | 308,468 | -0.02(-0.44%) |
Jul 26, 2019 | 4.570 | 4.635 | 4.510 | 4.520 | 578,500 | +0.03(+0.67%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.490 | 4.490 | 247,412 | -0.18(-3.85%) |
Jul 24, 2019 | 4.470 | 4.720 | 4.470 | 4.670 | 311,033 | +0.18(+4.01%) |
Jul 23, 2019 | 4.430 | 4.500 | 4.340 | 4.490 | 268,785 | +0.05(+1.13%) |
Jul 22, 2019 | 4.270 | 4.480 | 4.220 | 4.440 | 563,261 | +0.21(+4.96%) |
Jul 19, 2019 | 4.290 | 4.450 | 4.140 | 4.230 | 371,300 | -0.06(-1.40%) |
Jul 18, 2019 | 4.480 | 4.520 | 4.210 | 4.290 | 401,397 | -0.25(-5.51%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.520 | 4.540 | 426,449 | -0.32(-6.58%) |
Jul 16, 2019 | 4.840 | 4.920 | 4.750 | 4.860 | 708,469 | +0.01(+0.21%) |
Jul 15, 2019 | 4.870 | 4.910 | 4.840 | 4.850 | 257,053 | -0.03(-0.61%) |
Jul 12, 2019 | 4.910 | 5.000 | 4.840 | 4.880 | 258,200 | -0.01(-0.20%) |
Jul 11, 2019 | 4.900 | 4.965 | 4.820 | 4.890 | 227,646 | +0.01(+0.20%) |
Jul 10, 2019 | 4.970 | 5.060 | 4.840 | 4.880 | 239,660 | -0.08(-1.61%) |
Jul 09, 2019 | 4.620 | 4.990 | 4.610 | 4.960 | 316,851 | +0.27(+5.76%) |
Jul 08, 2019 | 4.870 | 4.870 | 4.610 | 4.690 | 361,400 | -0.20(-4.09%) |
Jul 05, 2019 | 4.770 | 4.940 | 4.770 | 4.890 | 250,200 | +0.06(+1.24%) |
Jul 03, 2019 | 4.790 | 4.850 | 4.740 | 4.830 | 138,300 | +0.01(+0.21%) |
Jul 02, 2019 | 4.760 | 4.850 | 4.755 | 4.820 | 264,941 | +0.04(+0.84%) |
Jul 01, 2019 | 4.900 | 5.000 | 4.760 | 4.780 | 375,734 | -0.02(-0.42%) |
Jun 28, 2019 | 4.900 | 4.940 | 4.780 | 4.800 | 834,700 | -0.03(-0.62%) |
Jun 27, 2019 | 4.840 | 4.970 | 4.790 | 4.830 | 404,383 | +0.01(+0.21%) |
Jun 26, 2019 | 4.980 | 5.070 | 4.810 | 4.820 | 300,361 | -0.13(-2.63%) |
Jun 25, 2019 | 4.980 | 5.130 | 4.940 | 4.950 | 443,788 | -0.01(-0.20%) |
Jun 24, 2019 | 5.340 | 5.430 | 4.950 | 4.960 | 619,622 | -0.38(-7.12%) |
Jun 21, 2019 | 5.450 | 5.499 | 5.080 | 5.340 | 3,553,600 | -0.10(-1.84%) |
Jun 20, 2019 | 5.250 | 5.565 | 5.250 | 5.440 | 651,207 | +0.22(+4.21%) |
Jun 19, 2019 | 5.390 | 5.525 | 5.200 | 5.220 | 575,448 | -0.21(-3.87%) |
Jun 18, 2019 | 5.500 | 5.725 | 5.380 | 5.430 | 803,988 | -0.11(-1.99%) |
Jun 17, 2019 | 4.560 | 5.780 | 4.560 | 5.540 | 2,357,070 | +1.03(+22.84%) |
Jun 14, 2019 | 4.560 | 4.620 | 4.480 | 4.510 | 256,500 | -0.06(-1.31%) |
Jun 13, 2019 | 4.520 | 4.640 | 4.500 | 4.570 | 186,129 | +0.08(+1.78%) |
Jun 12, 2019 | 4.560 | 4.560 | 4.450 | 4.490 | 180,002 | -0.09(-1.97%) |
Jun 11, 2019 | 4.470 | 4.600 | 4.420 | 4.580 | 364,964 | +0.15(+3.39%) |
Jun 10, 2019 | 4.510 | 5.038 | 4.390 | 4.430 | 238,756 | -0.05(-1.12%) |
Jun 07, 2019 | 4.320 | 4.520 | 4.320 | 4.480 | 325,700 | +0.17(+3.94%) |
Jun 06, 2019 | 4.350 | 4.380 | 4.250 | 4.310 | 383,425 | -0.05(-1.15%) |
Jun 05, 2019 | 4.400 | 4.430 | 4.250 | 4.360 | 323,225 | -0.01(-0.23%) |
Jun 04, 2019 | 4.340 | 4.385 | 4.280 | 4.370 | 342,445 | +0.06(+1.39%) |
Jun 03, 2019 | 4.510 | 4.570 | 4.300 | 4.310 | 515,683 | -0.14(-3.15%) |
May 31, 2019 | 4.330 | 4.460 | 4.270 | 4.450 | 384,600 | +0.06(+1.37%) |
May 30, 2019 | 4.420 | 4.490 | 4.340 | 4.390 | 386,130 | -0.01(-0.23%) |
May 29, 2019 | 4.430 | 4.430 | 4.223 | 4.400 | 546,577 | -0.06(-1.35%) |
May 28, 2019 | 4.690 | 4.740 | 4.450 | 4.460 | 325,472 | -0.23(-4.90%) |
May 24, 2019 | 4.750 | 4.780 | 4.590 | 4.690 | 387,800 | -0.04(-0.85%) |
May 23, 2019 | 4.810 | 4.850 | 4.700 | 4.730 | 406,635 | -0.14(-2.87%) |
May 22, 2019 | 4.900 | 4.940 | 4.760 | 4.870 | 351,452 | -0.03(-0.61%) |
May 21, 2019 | 4.830 | 4.940 | 4.830 | 4.900 | 252,022 | +0.09(+1.87%) |
May 20, 2019 | 4.690 | 4.815 | 4.670 | 4.810 | 242,522 | +0.08(+1.69%) |
May 17, 2019 | 4.810 | 4.875 | 4.720 | 4.730 | 560,700 | -0.15(-3.07%) |
May 16, 2019 | 4.910 | 4.990 | 4.850 | 4.880 | 342,174 | -0.07(-1.41%) |
May 15, 2019 | 4.920 | 4.980 | 4.900 | 4.950 | 272,864 | -0.01(-0.20%) |
May 14, 2019 | 5.010 | 5.040 | 4.930 | 4.960 | 478,632 | -0.04(-0.80%) |
May 13, 2019 | 5.000 | 5.100 | 4.930 | 5.000 | 589,586 | -0.11(-2.15%) |
May 10, 2019 | 5.120 | 5.120 | 5.050 | 5.110 | 596,300 | +0.01(+0.20%) |
May 09, 2019 | 5.090 | 5.130 | 5.000 | 5.100 | 484,924 | -0.05(-0.97%) |
May 08, 2019 | 5.090 | 5.190 | 5.050 | 5.150 | 521,204 | +0.05(+0.98%) |
May 07, 2019 | 5.160 | 5.250 | 5.030 | 5.100 | 554,714 | -0.13(-2.49%) |
May 06, 2019 | 4.980 | 5.260 | 4.980 | 5.230 | 511,217 | +0.13(+2.55%) |
May 03, 2019 | 4.950 | 5.240 | 4.900 | 5.100 | 2,176,100 | +0.22(+4.51%) |
May 02, 2019 | 5.130 | 5.230 | 4.740 | 4.880 | 1,625,969 | -0.33(-6.33%) |
May 01, 2019 | 5.500 | 5.560 | 5.180 | 5.210 | 857,447 | -0.32(-5.79%) |
Apr 30, 2019 | 5.960 | 6.125 | 5.500 | 5.530 | 1,769,730 | -0.74(-11.80%) |
Apr 29, 2019 | 6.390 | 6.500 | 6.240 | 6.270 | 559,290 | -0.11(-1.72%) |
Apr 26, 2019 | 6.250 | 6.420 | 6.240 | 6.380 | 393,900 | +0.12(+1.92%) |
Apr 25, 2019 | 6.180 | 6.340 | 6.130 | 6.260 | 370,135 | +0.06(+0.97%) |
Apr 24, 2019 | 6.390 | 6.390 | 6.190 | 6.200 | 259,830 | -0.14(-2.21%) |
Apr 23, 2019 | 6.200 | 6.420 | 6.180 | 6.340 | 313,900 | +0.18(+2.92%) |
Apr 22, 2019 | 6.270 | 6.320 | 6.110 | 6.160 | 418,557 | -0.16(-2.53%) |
Apr 18, 2019 | 6.240 | 6.360 | 6.120 | 6.320 | 506,600 | +0.02(+0.32%) |
Apr 17, 2019 | 6.510 | 6.590 | 6.080 | 6.300 | 1,060,761 | -0.20(-3.08%) |
Apr 16, 2019 | 6.810 | 6.850 | 6.460 | 6.500 | 381,488 | -0.25(-3.70%) |
Apr 15, 2019 | 6.860 | 6.950 | 6.740 | 6.750 | 370,126 | -0.07(-1.03%) |
Apr 12, 2019 | 6.500 | 6.890 | 6.500 | 6.820 | 1,148,100 | +0.33(+5.08%) |
Apr 11, 2019 | 6.790 | 6.815 | 6.470 | 6.490 | 5,767,110 | -0.30(-4.42%) |
Apr 10, 2019 | 6.820 | 6.820 | 6.700 | 6.790 | 246,847 | -0.02(-0.29%) |
Apr 09, 2019 | 7.020 | 7.130 | 6.800 | 6.810 | 298,585 | -0.23(-3.27%) |
Apr 08, 2019 | 6.980 | 7.060 | 6.920 | 7.040 | 255,593 | +0.02(+0.28%) |
Apr 05, 2019 | 6.970 | 7.150 | 6.810 | 7.020 | 725,400 | +0.07(+1.01%) |
Apr 04, 2019 | 7.280 | 7.280 | 6.950 | 6.950 | 397,587 | -0.32(-4.40%) |
Apr 03, 2019 | 7.420 | 7.460 | 7.210 | 7.270 | 320,794 | -0.13(-1.76%) |
Apr 02, 2019 | 7.400 | 7.470 | 7.330 | 7.400 | 232,541 | -0.03(-0.40%) |
Apr 01, 2019 | 7.300 | 7.440 | 7.270 | 7.430 | 384,864 | +0.18(+2.48%) |
Mar 29, 2019 | 7.270 | 7.320 | 7.110 | 7.250 | 757,900 | +0.03(+0.42%) |
Mar 28, 2019 | 7.100 | 7.240 | 7.050 | 7.220 | 233,561 | +0.13(+1.83%) |
Mar 27, 2019 | 7.240 | 7.740 | 7.020 | 7.090 | 759,129 | -0.03(-0.42%) |
Mar 26, 2019 | 7.000 | 7.150 | 6.930 | 7.120 | 459,638 | +0.20(+2.89%) |
Mar 25, 2019 | 6.800 | 6.990 | 6.750 | 6.920 | 376,540 | +0.11(+1.62%) |
Mar 22, 2019 | 6.750 | 6.960 | 6.750 | 6.810 | 452,200 | +0.07(+1.04%) |
Mar 21, 2019 | 6.590 | 6.870 | 6.560 | 6.740 | 707,864 | +0.13(+1.97%) |
Mar 20, 2019 | 6.590 | 6.760 | 6.510 | 6.610 | 351,973 | +0.03(+0.46%) |
Mar 19, 2019 | 7.090 | 7.120 | 6.565 | 6.580 | 599,545 | -0.50(-7.06%) |
Mar 18, 2019 | 7.040 | 7.150 | 6.990 | 7.080 | 507,161 | +0.07(+1.00%) |
Mar 15, 2019 | 6.930 | 7.040 | 6.870 | 7.010 | 1,487,500 | +0.07(+1.01%) |
Mar 14, 2019 | 7.210 | 7.230 | 6.940 | 6.940 | 361,010 | -0.29(-4.01%) |
Mar 13, 2019 | 7.320 | 7.390 | 7.140 | 7.230 | 408,367 | -0.06(-0.82%) |
Mar 12, 2019 | 7.320 | 7.488 | 7.220 | 7.290 | 378,254 | +0.02(+0.28%) |
Mar 11, 2019 | 7.030 | 7.310 | 6.980 | 7.270 | 513,009 | +0.37(+5.36%) |
Mar 08, 2019 | 6.940 | 7.060 | 6.840 | 6.900 | 349,200 | -0.10(-1.43%) |
Mar 07, 2019 | 7.060 | 7.080 | 6.960 | 7.000 | 221,535 | -0.06(-0.85%) |
Mar 06, 2019 | 7.050 | 7.200 | 6.990 | 7.060 | 272,875 | -0.01(-0.14%) |
Mar 05, 2019 | 7.100 | 7.110 | 6.920 | 7.070 | 403,099 | -0.05(-0.70%) |
Mar 04, 2019 | 7.180 | 7.210 | 7.000 | 7.120 | 241,093 | -0.04(-0.56%) |
Mar 01, 2019 | 7.020 | 7.165 | 6.980 | 7.160 | 278,400 | +0.16(+2.29%) |
Feb 28, 2019 | 7.010 | 7.100 | 6.980 | 7.000 | 216,546 | -0.03(-0.43%) |
Feb 27, 2019 | 6.960 | 7.100 | 6.880 | 7.030 | 222,078 | +0.02(+0.29%) |
Feb 26, 2019 | 7.040 | 7.085 | 6.960 | 7.010 | 248,690 | -0.05(-0.71%) |
Feb 25, 2019 | 7.190 | 7.240 | 7.060 | 7.060 | 255,519 | -0.07(-0.98%) |
Feb 22, 2019 | 7.040 | 7.130 | 7.010 | 7.130 | 211,400 | +0.10(+1.42%) |
Feb 21, 2019 | 7.000 | 7.100 | 6.990 | 7.030 | 235,104 | -0.04(-0.57%) |
Feb 20, 2019 | 7.130 | 7.250 | 6.990 | 7.070 | 719,380 | -0.07(-0.98%) |
Feb 19, 2019 | 7.340 | 7.400 | 7.040 | 7.140 | 766,420 | -0.26(-3.51%) |
Feb 15, 2019 | 7.430 | 7.480 | 7.360 | 7.400 | 640,100 | +0.01(+0.14%) |
Feb 14, 2019 | 7.420 | 7.500 | 7.310 | 7.390 | 604,901 | -0.05(-0.67%) |
Feb 13, 2019 | 7.330 | 7.630 | 7.330 | 7.440 | 847,208 | +0.13(+1.78%) |
Feb 12, 2019 | 7.480 | 7.550 | 7.300 | 7.310 | 460,558 | -0.11(-1.48%) |
Feb 11, 2019 | 7.550 | 7.660 | 7.380 | 7.420 | 579,927 | -0.17(-2.24%) |
Feb 08, 2019 | 7.700 | 7.760 | 7.410 | 7.590 | 937,100 | -0.20(-2.57%) |
Feb 07, 2019 | 7.990 | 8.530 | 7.770 | 7.790 | 560,899 | -0.20(-2.50%) |
Feb 06, 2019 | 8.210 | 8.265 | 7.970 | 7.990 | 483,037 | -0.22(-2.68%) |
Feb 05, 2019 | 8.080 | 8.265 | 8.030 | 8.210 | 435,244 | +0.18(+2.24%) |
Feb 04, 2019 | 7.950 | 8.180 | 7.940 | 8.030 | 349,592 | +0.04(+0.50%) |
Feb 01, 2019 | 8.090 | 8.100 | 7.870 | 7.990 | 942,100 | -0.11(-1.36%) |
Jan 31, 2019 | 8.160 | 8.227 | 7.930 | 8.100 | 496,174 | -0.03(-0.37%) |
Jan 30, 2019 | 7.880 | 8.140 | 7.850 | 8.130 | 264,540 | +0.26(+3.30%) |
Jan 29, 2019 | 7.870 | 7.930 | 7.740 | 7.870 | 242,680 | -0.01(-0.13%) |
Jan 28, 2019 | 7.900 | 8.040 | 7.800 | 7.880 | 295,477 | -0.10(-1.25%) |
Jan 25, 2019 | 7.840 | 8.010 | 7.770 | 7.980 | 361,400 | +0.18(+2.31%) |
Jan 24, 2019 | 7.560 | 7.830 | 7.500 | 7.800 | 305,747 | +0.28(+3.72%) |
Jan 23, 2019 | 7.630 | 7.760 | 7.440 | 7.520 | 178,033 | -0.09(-1.18%) |
Jan 22, 2019 | 7.660 | 7.760 | 7.590 | 7.610 | 246,422 | -0.11(-1.42%) |
Jan 18, 2019 | 7.620 | 7.850 | 7.610 | 7.720 | 301,600 | +0.09(+1.18%) |
Jan 17, 2019 | 7.380 | 7.685 | 7.380 | 7.630 | 239,211 | +0.20(+2.69%) |
Jan 16, 2019 | 7.270 | 7.440 | 7.250 | 7.430 | 322,136 | +0.18(+2.48%) |
Jan 15, 2019 | 7.240 | 7.320 | 7.150 | 7.250 | 311,736 | -0.04(-0.55%) |
Jan 14, 2019 | 7.290 | 7.380 | 7.160 | 7.290 | 274,624 | -0.06(-0.82%) |
Jan 11, 2019 | 7.190 | 7.400 | 7.155 | 7.350 | 226,000 | +0.10(+1.38%) |
Jan 10, 2019 | 7.020 | 7.270 | 6.970 | 7.250 | 242,593 | +0.16(+2.26%) |
Jan 09, 2019 | 7.150 | 7.220 | 6.960 | 7.090 | 214,015 | -0.05(-0.70%) |
Jan 08, 2019 | 7.070 | 7.200 | 6.890 | 7.140 | 517,638 | +0.14(+2.00%) |
Jan 07, 2019 | 7.000 | 7.070 | 6.920 | 7.000 | 438,349 | -0.01(-0.14%) |
Jan 04, 2019 | 6.560 | 7.060 | 6.520 | 7.010 | 482,200 | +0.55(+8.51%) |
Jan 03, 2019 | 6.640 | 6.780 | 6.440 | 6.460 | 447,533 | -0.23(-3.44%) |
Jan 02, 2019 | 6.560 | 6.870 | 6.500 | 6.690 | 503,060 | +0.04(+0.60%) |
Dec 31, 2018 | 6.560 | 6.700 | 6.470 | 6.650 | 750,100 | +0.10(+1.53%) |
Dec 28, 2018 | 6.500 | 6.590 | 6.390 | 6.550 | 445,900 | +0.07(+1.08%) |
Dec 27, 2018 | 6.130 | 6.480 | 6.130 | 6.480 | 387,157 | +0.23(+3.68%) |
Dec 26, 2018 | 6.070 | 6.300 | 5.870 | 6.250 | 438,182 | +0.18(+2.97%) |
Dec 24, 2018 | 6.060 | 6.180 | 6.000 | 6.070 | 430,300 | -0.07(-1.14%) |
Dec 21, 2018 | 6.640 | 6.640 | 6.110 | 6.140 | 1,452,000 | -0.40(-6.12%) |
Dec 20, 2018 | 6.700 | 6.880 | 6.410 | 6.540 | 473,926 | -0.17(-2.53%) |
Dec 19, 2018 | 7.050 | 7.100 | 6.690 | 6.710 | 385,306 | -0.32(-4.55%) |
Dec 18, 2018 | 7.130 | 7.240 | 6.980 | 7.030 | 318,461 | -0.10(-1.40%) |
Dec 17, 2018 | 7.290 | 7.320 | 6.980 | 7.130 | 689,865 | -0.12(-1.66%) |
Dec 14, 2018 | 7.860 | 7.860 | 7.230 | 7.250 | 627,000 | -0.65(-8.23%) |
Dec 13, 2018 | 8.320 | 8.360 | 7.860 | 7.900 | 334,761 | -0.39(-4.70%) |
Dec 12, 2018 | 8.390 | 8.400 | 8.215 | 8.290 | 319,764 | -0.02(-0.24%) |
Dec 11, 2018 | 8.460 | 8.490 | 8.240 | 8.310 | 220,467 | -0.07(-0.84%) |
Dec 10, 2018 | 8.190 | 8.470 | 8.070 | 8.380 | 528,271 | +0.19(+2.32%) |
Dec 07, 2018 | 8.300 | 8.880 | 8.130 | 8.190 | 333,900 | -0.11(-1.33%) |
Dec 06, 2018 | 8.210 | 8.450 | 8.160 | 8.300 | 416,501 | +0.01(+0.12%) |
Dec 04, 2018 | 8.410 | 8.480 | 8.100 | 8.290 | 360,500 | -0.13(-1.54%) |
Dec 03, 2018 | 8.410 | 8.460 | 8.210 | 8.420 | 174,581 | +0.12(+1.45%) |
Nov 30, 2018 | 8.320 | 8.350 | 8.180 | 8.300 | 324,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.340 | 8.440 | 8.220 | 8.300 | 178,311 | -0.06(-0.72%) |
Nov 28, 2018 | 8.140 | 8.380 | 8.020 | 8.360 | 210,211 | +0.26(+3.21%) |
Nov 27, 2018 | 8.160 | 8.200 | 8.000 | 8.100 | 246,798 | -0.10(-1.22%) |
Nov 26, 2018 | 8.310 | 8.360 | 8.160 | 8.200 | 269,108 | -0.05(-0.61%) |
Nov 23, 2018 | 8.050 | 8.350 | 7.950 | 8.250 | 127,300 | +0.16(+1.98%) |
Nov 21, 2018 | 8.090 | 8.090 | 8.090 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.060 | 8.330 | 7.950 | 8.100 | 488,225 | -0.10(-1.22%) |
Nov 19, 2018 | 8.680 | 8.680 | 8.130 | 8.200 | 412,859 | -0.49(-5.64%) |
Nov 16, 2018 | 8.660 | 8.750 | 8.460 | 8.690 | 431,800 | -0.06(-0.69%) |
Nov 15, 2018 | 8.600 | 8.760 | 8.390 | 8.750 | 496,194 | +0.13(+1.51%) |
Nov 14, 2018 | 8.870 | 8.945 | 8.560 | 8.620 | 397,896 | -0.23(-2.60%) |
Nov 13, 2018 | 8.620 | 8.880 | 8.549 | 8.850 | 497,325 | +0.27(+3.15%) |
Nov 12, 2018 | 8.620 | 8.730 | 8.520 | 8.580 | 761,318 | -0.06(-0.69%) |
Nov 09, 2018 | 8.450 | 8.650 | 8.390 | 8.640 | 468,900 | +0.14(+1.65%) |
Nov 08, 2018 | 8.690 | 8.710 | 8.485 | 8.500 | 576,997 | -0.23(-2.63%) |
Nov 07, 2018 | 8.900 | 9.260 | 8.670 | 8.730 | 903,461 | -0.80(-8.39%) |
Nov 06, 2018 | 9.790 | 10.00 | 9.420 | 9.530 | 339,471 | -0.25(-2.56%) |
Nov 05, 2018 | 9.890 | 9.920 | 9.440 | 9.780 | 531,545 | -0.11(-1.11%) |
Nov 02, 2018 | 9.950 | 10.01 | 9.810 | 9.890 | 517,600 | -0.03(-0.30%) |
Nov 01, 2018 | 9.830 | 10.06 | 9.820 | 9.920 | 547,169 | +0.05(+0.51%) |
Oct 31, 2018 | 10.00 | 10.06 | 9.790 | 9.870 | 614,756 | -0.03(-0.30%) |
Oct 30, 2018 | 9.620 | 10.05 | 9.580 | 9.900 | 823,461 | +0.26(+2.70%) |
Oct 29, 2018 | 9.640 | 9.950 | 9.470 | 9.640 | 1,512,890 | +0.09(+0.94%) |
Oct 26, 2018 | 8.610 | 9.610 | 8.530 | 9.550 | 1,378,600 | +1.05(+12.35%) |
Oct 25, 2018 | 8.550 | 8.965 | 8.050 | 8.500 | 923,676 | +0.43(+5.33%) |
Oct 24, 2018 | 8.450 | 8.590 | 8.050 | 8.070 | 494,001 | -0.42(-4.95%) |
Oct 23, 2018 | 8.400 | 8.520 | 8.260 | 8.490 | 477,201 | -0.04(-0.47%) |
Oct 22, 2018 | 8.450 | 8.820 | 8.450 | 8.530 | 385,972 | +0.14(+1.67%) |
Oct 19, 2018 | 8.510 | 8.770 | 8.370 | 8.390 | 458,300 | -0.14(-1.64%) |
Oct 18, 2018 | 8.880 | 8.880 | 8.515 | 8.530 | 503,782 | -0.45(-5.01%) |
Oct 17, 2018 | 9.020 | 9.020 | 8.840 | 8.980 | 280,968 | -0.07(-0.77%) |
Oct 16, 2018 | 8.640 | 9.060 | 8.600 | 9.050 | 272,309 | +0.44(+5.11%) |
Oct 15, 2018 | 8.550 | 8.720 | 8.380 | 8.610 | 653,641 | +0.04(+0.47%) |
Oct 12, 2018 | 8.620 | 8.700 | 8.470 | 8.570 | 353,600 | +0.10(+1.18%) |
Oct 11, 2018 | 8.270 | 8.620 | 8.270 | 8.470 | 463,402 | +0.16(+1.93%) |
Oct 10, 2018 | 8.550 | 8.550 | 8.290 | 8.310 | 590,921 | -0.29(-3.37%) |
Oct 09, 2018 | 8.350 | 8.640 | 8.350 | 8.600 | 492,909 | +0.20(+2.38%) |
Oct 08, 2018 | 8.440 | 8.540 | 8.320 | 8.400 | 416,169 | -0.08(-0.94%) |
Oct 05, 2018 | 8.410 | 8.530 | 8.310 | 8.480 | 793,000 | +0.06(+0.71%) |
Oct 04, 2018 | 8.590 | 8.590 | 8.300 | 8.420 | 401,777 | -0.18(-2.09%) |
Oct 03, 2018 | 8.450 | 8.640 | 8.360 | 8.600 | 241,386 | +0.15(+1.78%) |
Oct 02, 2018 | 8.620 | 8.620 | 8.390 | 8.450 | 364,769 | -0.16(-1.86%) |