Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.900 | 4.100 | 3.764 | 4.100 | 10,250 | +0.38(+10.22%) |
Sep 27, 2019 | 3.650 | 3.720 | 3.650 | 3.720 | 3,500 | -0.07(-1.85%) |
Sep 26, 2019 | 3.790 | 3.790 | 3.790 | 3.790 | 136 | -0.01(-0.26%) |
Sep 25, 2019 | 3.760 | 3.800 | 3.760 | 3.800 | 647 | +0.15(+4.11%) |
Sep 24, 2019 | 3.950 | 3.950 | 3.550 | 3.650 | 5,089 | +0.04(+1.01%) |
Sep 23, 2019 | 3.750 | 3.850 | 3.613 | 3.613 | 4,035 | -0.34(-8.52%) |
Sep 20, 2019 | 3.710 | 3.950 | 3.710 | 3.950 | 1,400 | +0.00(+0.00%) |
Sep 19, 2019 | 3.830 | 3.950 | 3.830 | 3.950 | 1,683 | +0.10(+2.60%) |
Sep 18, 2019 | 3.530 | 3.850 | 3.500 | 3.850 | 7,333 | -0.03(-0.77%) |
Sep 17, 2019 | 3.910 | 3.948 | 3.530 | 3.880 | 9,588 | -0.03(-0.77%) |
Sep 16, 2019 | 3.997 | 4.000 | 3.643 | 3.910 | 11,690 | -0.07(-1.76%) |
Sep 13, 2019 | 3.850 | 3.980 | 3.850 | 3.980 | 7,800 | +0.29(+7.86%) |
Sep 12, 2019 | 3.610 | 4.210 | 3.610 | 3.690 | 18,469 | -0.04(-1.03%) |
Sep 11, 2019 | 3.260 | 4.080 | 3.250 | 3.728 | 15,781 | +0.47(+14.37%) |
Sep 10, 2019 | 3.284 | 3.284 | 3.260 | 3.260 | 2,215 | +0.00(+0.00%) |
Sep 09, 2019 | 3.195 | 3.300 | 3.135 | 3.260 | 3,305 | +0.01(+0.31%) |
Sep 06, 2019 | 3.370 | 3.420 | 3.250 | 3.250 | 4,900 | -0.20(-5.80%) |
Sep 05, 2019 | 3.510 | 3.530 | 3.410 | 3.450 | 6,168 | +0.11(+3.29%) |
Sep 04, 2019 | 3.540 | 3.570 | 3.340 | 3.340 | 2,342 | -0.22(-6.18%) |
Sep 03, 2019 | 3.419 | 3.560 | 3.340 | 3.560 | 599 | -0.11(-3.06%) |
Aug 29, 2019 | 3.672 | 3.672 | 3.672 | 0 | -0.01(-0.20%) | |
Aug 28, 2019 | 3.600 | 3.920 | 3.600 | 3.680 | 615 | +0.03(+0.82%) |
Aug 27, 2019 | 3.900 | 3.900 | 3.650 | 3.650 | 4,531 | -0.39(-9.65%) |
Aug 26, 2019 | 3.900 | 4.040 | 3.880 | 4.040 | 2,192 | -0.06(-1.46%) |
Aug 23, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.00(+0.00%) |
Aug 22, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,006 | +0.04(+0.97%) |
Aug 21, 2019 | 4.050 | 4.100 | 4.050 | 4.061 | 1,321 | +0.13(+3.32%) |
Aug 20, 2019 | 3.930 | 3.930 | 3.930 | 3.930 | 215 | -0.06(-1.50%) |
Aug 19, 2019 | 4.100 | 4.100 | 3.910 | 3.990 | 7,061 | -0.10(-2.44%) |
Aug 16, 2019 | 4.130 | 4.330 | 4.090 | 4.090 | 7,200 | +0.24(+6.23%) |
Aug 15, 2019 | 4.085 | 4.085 | 3.450 | 3.850 | 13,134 | -0.03(-0.83%) |
Aug 14, 2019 | 4.270 | 4.270 | 3.878 | 3.882 | 11,033 | -0.22(-5.31%) |
Aug 13, 2019 | 4.500 | 4.550 | 4.010 | 4.100 | 14,393 | -0.40(-8.89%) |
Aug 12, 2019 | 4.680 | 4.760 | 4.500 | 4.500 | 5,538 | +0.01(+0.19%) |
Aug 09, 2019 | 4.700 | 4.900 | 4.491 | 4.492 | 7,600 | -0.22(-4.64%) |
Aug 08, 2019 | 4.750 | 4.824 | 4.700 | 4.710 | 8,261 | +0.41(+9.53%) |
Aug 07, 2019 | 4.300 | 4.508 | 4.300 | 4.300 | 8,213 | +0.00(+0.00%) |
Aug 06, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 111 | -0.19(-4.15%) |
Aug 05, 2019 | 4.310 | 4.540 | 4.310 | 4.486 | 1,325 | -0.11(-2.48%) |
Aug 02, 2019 | 4.600 | 4.694 | 4.600 | 4.600 | 3,100 | +0.00(+0.00%) |
Aug 01, 2019 | 4.600 | 4.600 | 4.600 | 4.600 | 521 | -0.26(-5.39%) |
Jul 31, 2019 | 4.862 | 4.862 | 4.862 | 4.862 | 285 | +0.07(+1.50%) |
Jul 30, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 313 | -0.07(-1.44%) |
Jul 29, 2019 | 4.860 | 4.860 | 154 | +0.00(+0.00%) | ||
Jul 26, 2019 | 4.940 | 4.940 | 4.780 | 4.860 | 1,600 | +0.08(+1.67%) |
Jul 25, 2019 | 4.950 | 4.950 | 4.780 | 4.780 | 1,340 | -0.11(-2.25%) |
Jul 24, 2019 | 4.490 | 5.180 | 4.470 | 4.890 | 14,117 | -0.06(-1.21%) |
Jul 23, 2019 | 5.030 | 5.050 | 4.950 | 4.950 | 7,545 | +0.00(+0.00%) |
Jul 22, 2019 | 4.850 | 5.145 | 4.800 | 4.950 | 12,409 | -0.09(-1.81%) |
Jul 19, 2019 | 5.327 | 5.327 | 4.960 | 5.041 | 10,200 | -0.01(-0.17%) |
Jul 18, 2019 | 4.800 | 5.260 | 4.800 | 5.050 | 10,604 | +0.12(+2.43%) |
Jul 17, 2019 | 4.700 | 5.160 | 4.700 | 4.930 | 7,041 | +0.13(+2.71%) |
Jul 16, 2019 | 4.850 | 5.150 | 4.660 | 4.800 | 12,694 | -0.10(-2.04%) |
Jul 15, 2019 | 4.800 | 5.490 | 4.600 | 4.900 | 10,375 | +0.10(+2.08%) |
Jul 12, 2019 | 4.650 | 4.890 | 4.630 | 4.800 | 10,100 | +0.04(+0.84%) |
Jul 11, 2019 | 4.520 | 4.930 | 4.480 | 4.760 | 10,792 | +0.28(+6.24%) |
Jul 10, 2019 | 4.410 | 4.790 | 4.360 | 4.481 | 7,507 | +0.08(+1.83%) |
Jul 09, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 135 | -0.12(-2.65%) |
Jul 08, 2019 | 4.420 | 4.521 | 4.400 | 4.520 | 2,765 | -0.24(-5.00%) |
Jul 05, 2019 | 4.380 | 4.758 | 4.380 | 4.758 | 600 | +0.03(+0.55%) |
Jul 03, 2019 | 4.760 | 5.135 | 4.590 | 4.732 | 11,200 | +0.19(+4.11%) |
Jul 02, 2019 | 4.520 | 4.603 | 4.390 | 4.545 | 20,211 | -0.02(-0.54%) |
Jul 01, 2019 | 4.620 | 4.702 | 4.500 | 4.570 | 5,963 | -0.03(-0.65%) |
Jun 28, 2019 | 4.600 | 4.743 | 4.150 | 4.600 | 29,100 | +0.10(+2.22%) |
Jun 27, 2019 | 4.650 | 4.770 | 4.360 | 4.500 | 12,650 | -0.37(-7.60%) |
Jun 26, 2019 | 4.580 | 5.122 | 4.580 | 4.870 | 22,929 | +0.33(+7.18%) |
Jun 25, 2019 | 4.490 | 4.950 | 4.390 | 4.544 | 25,984 | -0.26(-5.34%) |
Jun 24, 2019 | 4.700 | 5.070 | 4.551 | 4.800 | 9,410 | +0.05(+1.05%) |
Jun 21, 2019 | 5.110 | 5.110 | 4.700 | 4.750 | 13,000 | -0.13(-2.72%) |
Jun 20, 2019 | 4.890 | 5.103 | 4.650 | 4.883 | 8,167 | -0.07(-1.36%) |
Jun 19, 2019 | 4.970 | 5.100 | 4.510 | 4.950 | 8,989 | -0.03(-0.52%) |
Jun 18, 2019 | 4.680 | 5.190 | 4.530 | 4.976 | 8,104 | +0.20(+4.10%) |
Jun 17, 2019 | 5.000 | 5.150 | 4.670 | 4.780 | 9,234 | -0.23(-4.59%) |
Jun 14, 2019 | 5.200 | 5.550 | 5.010 | 5.010 | 6,400 | -0.22(-4.13%) |
Jun 13, 2019 | 5.900 | 5.900 | 5.226 | 5.226 | 11,176 | -0.45(-7.99%) |
Jun 12, 2019 | 5.550 | 5.920 | 5.400 | 5.680 | 12,544 | +0.13(+2.34%) |
Jun 11, 2019 | 5.140 | 5.600 | 5.137 | 5.550 | 9,596 | +0.54(+10.67%) |
Jun 10, 2019 | 5.090 | 5.431 | 5.015 | 5.015 | 8,368 | -0.09(-1.67%) |
Jun 07, 2019 | 5.060 | 5.100 | 5.060 | 5.100 | 1,000 | +0.02(+0.49%) |
Jun 06, 2019 | 5.198 | 5.198 | 5.052 | 5.075 | 1,914 | +0.03(+0.69%) |
Jun 05, 2019 | 5.040 | 5.180 | 5.030 | 5.040 | 3,554 | -0.15(-2.88%) |
Jun 04, 2019 | 5.159 | 5.191 | 4.970 | 5.190 | 17,823 | -0.07(-1.33%) |
Jun 03, 2019 | 5.375 | 5.375 | 5.166 | 5.260 | 4,332 | +0.11(+2.14%) |
May 31, 2019 | 5.374 | 5.374 | 5.120 | 5.150 | 2,800 | -0.20(-3.68%) |
May 30, 2019 | 5.347 | 5.347 | 3 | +0.00(+0.00%) | ||
May 29, 2019 | 5.347 | 5.347 | 5.347 | 5.347 | 1,406 | +0.04(+0.77%) |
May 28, 2019 | 5.700 | 5.810 | 5.306 | 5.306 | 9,948 | -0.29(-5.26%) |
May 24, 2019 | 5.530 | 6.050 | 5.270 | 5.600 | 11,600 | -0.30(-5.08%) |
May 23, 2019 | 6.050 | 6.080 | 5.700 | 5.900 | 13,517 | -0.25(-4.07%) |
May 22, 2019 | 5.950 | 6.150 | 5.740 | 6.150 | 14,845 | +0.10(+1.65%) |
May 21, 2019 | 5.881 | 6.104 | 5.850 | 6.050 | 16,383 | +0.01(+0.17%) |
May 20, 2019 | 5.930 | 6.109 | 5.898 | 6.040 | 29,954 | +0.37(+6.53%) |
May 17, 2019 | 5.670 | 5.951 | 5.670 | 5.670 | 11,800 | +0.07(+1.25%) |
May 16, 2019 | 5.500 | 5.900 | 5.442 | 5.600 | 19,545 | +0.14(+2.55%) |
May 15, 2019 | 5.468 | 5.468 | 5.460 | 5.460 | 690 | +0.01(+0.16%) |
May 14, 2019 | 5.447 | 5.452 | 5.447 | 5.452 | 856 | -0.03(-0.51%) |
May 13, 2019 | 5.597 | 5.597 | 5.480 | 5.480 | 3,180 | -0.18(-3.23%) |
May 10, 2019 | 5.663 | 5.663 | 5.663 | 5.663 | 100 | -0.04(-0.65%) |
May 09, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 190 | +0.00(+0.00%) |
May 08, 2019 | 5.689 | 5.700 | 5.482 | 5.700 | 2,337 | -0.03(-0.53%) |
May 07, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 512 | -0.04(-0.73%) |
May 06, 2019 | 5.690 | 5.809 | 5.690 | 5.772 | 1,827 | -0.10(-1.69%) |
May 03, 2019 | 5.737 | 5.872 | 5.737 | 5.872 | 700 | -0.03(-0.48%) |
May 02, 2019 | 5.710 | 5.910 | 5.670 | 5.900 | 1,126 | -0.02(-0.34%) |
May 01, 2019 | 5.700 | 6.100 | 5.690 | 5.920 | 4,107 | -0.03(-0.52%) |
Apr 30, 2019 | 5.980 | 6.040 | 5.950 | 5.951 | 12,412 | -0.05(-0.82%) |
Apr 29, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 1,739 | -0.11(-1.75%) |
Apr 26, 2019 | 6.107 | 6.107 | 6.107 | 6.107 | 100 | -0.00(-0.05%) |
Apr 25, 2019 | 6.040 | 6.110 | 5.870 | 6.110 | 7,039 | +0.01(+0.21%) |
Apr 24, 2019 | 6.490 | 6.490 | 5.961 | 6.097 | 6,954 | -0.13(-2.13%) |
Apr 23, 2019 | 6.367 | 6.367 | 5.790 | 6.230 | 14,105 | +0.08(+1.30%) |
Apr 22, 2019 | 6.150 | 6.390 | 6.150 | 6.150 | 5,101 | -0.15(-2.38%) |
Apr 18, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.06(+0.96%) |
Apr 17, 2019 | 6.190 | 6.540 | 6.091 | 6.240 | 5,201 | -0.06(-0.93%) |
Apr 16, 2019 | 6.350 | 6.448 | 6.299 | 6.299 | 1,553 | -0.07(-1.12%) |
Apr 15, 2019 | 6.200 | 6.400 | 6.200 | 6.370 | 1,299 | +0.03(+0.47%) |
Apr 12, 2019 | 6.121 | 6.340 | 6.121 | 6.340 | 900 | +0.09(+1.44%) |
Apr 11, 2019 | 6.260 | 6.500 | 6.220 | 6.250 | 11,661 | +0.00(+0.00%) |
Apr 10, 2019 | 6.379 | 7.160 | 6.222 | 6.250 | 18,186 | -0.50(-7.43%) |
Apr 09, 2019 | 6.449 | 6.828 | 6.429 | 6.751 | 3,189 | +0.40(+6.32%) |
Apr 08, 2019 | 6.248 | 6.370 | 6.176 | 6.350 | 6,563 | +0.09(+1.44%) |
Apr 05, 2019 | 6.433 | 6.433 | 6.260 | 6.260 | 1,600 | -0.26(-3.99%) |
Apr 04, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 414 | +0.20(+3.16%) |
Apr 03, 2019 | 6.610 | 6.605 | 6.320 | 6.320 | 3,360 | -0.54(-7.80%) |
Apr 02, 2019 | 6.522 | 6.982 | 6.464 | 6.855 | 5,945 | +0.34(+5.28%) |
Apr 01, 2019 | 6.410 | 6.570 | 6.350 | 6.511 | 4,756 | -0.13(-1.94%) |
Mar 29, 2019 | 6.912 | 6.912 | 6.200 | 6.640 | 7,400 | -0.46(-6.48%) |
Mar 28, 2019 | 7.250 | 8.050 | 7.000 | 7.100 | 23,279 | -1.29(-15.38%) |
Mar 27, 2019 | 7.430 | 8.930 | 7.190 | 8.390 | 77,315 | +0.99(+13.36%) |
Mar 26, 2019 | 7.376 | 7.401 | 7.320 | 7.401 | 662 | +0.33(+4.72%) |
Mar 25, 2019 | 7.290 | 7.290 | 7.023 | 7.068 | 1,311 | -0.03(-0.46%) |
Mar 22, 2019 | 7.300 | 7.447 | 7.100 | 7.100 | 1,700 | -0.20(-2.74%) |
Mar 21, 2019 | 7.260 | 7.539 | 7.256 | 7.300 | 3,431 | -0.29(-3.85%) |
Mar 20, 2019 | 7.380 | 7.593 | 7.380 | 7.593 | 1,441 | -0.03(-0.36%) |
Mar 19, 2019 | 7.360 | 7.714 | 7.360 | 7.620 | 10,268 | -0.26(-3.30%) |
Mar 18, 2019 | 7.900 | 7.900 | 7.842 | 7.880 | 5,349 | +0.03(+0.38%) |
Mar 15, 2019 | 7.800 | 7.860 | 7.658 | 7.850 | 2,300 | +0.05(+0.64%) |
Mar 14, 2019 | 7.560 | 7.800 | 7.523 | 7.800 | 1,243 | +0.21(+2.80%) |
Mar 13, 2019 | 7.550 | 7.588 | 7.550 | 7.588 | 420 | +0.05(+0.60%) |
Mar 12, 2019 | 7.680 | 7.680 | 7.450 | 7.543 | 1,719 | -0.24(-3.05%) |
Mar 11, 2019 | 7.685 | 7.800 | 7.660 | 7.780 | 3,195 | -0.06(-0.77%) |
Mar 08, 2019 | 7.700 | 7.840 | 7.690 | 7.840 | 3,600 | -0.03(-0.38%) |
Mar 07, 2019 | 7.870 | 7.870 | 7.870 | 7.870 | 119 | +0.00(+0.00%) |
Mar 06, 2019 | 7.758 | 7.870 | 7.758 | 7.870 | 1,206 | +0.06(+0.77%) |
Mar 05, 2019 | 7.700 | 7.810 | 7.700 | 7.810 | 602 | -0.02(-0.28%) |
Mar 04, 2019 | 7.870 | 7.870 | 7.750 | 7.832 | 1,018 | -0.10(-1.24%) |
Mar 01, 2019 | 7.930 | 7.930 | 7.930 | 7.930 | 100 | +0.00(+0.00%) |
Feb 28, 2019 | 7.930 | 7.930 | 7.930 | 7.930 | 53 | +0.00(+0.00%) |
Feb 27, 2019 | 7.930 | 7.930 | 7.930 | 7.930 | 7 | +0.00(+0.00%) |
Feb 26, 2019 | 7.930 | 7.930 | 7.930 | 7.930 | 44 | +0.00(+0.00%) |
Feb 25, 2019 | 7.790 | 7.935 | 7.790 | 7.930 | 3,245 | +0.09(+1.15%) |
Feb 22, 2019 | 7.760 | 7.950 | 7.750 | 7.840 | 1,800 | -0.05(-0.63%) |
Feb 21, 2019 | 7.720 | 7.900 | 7.710 | 7.890 | 1,105 | -0.05(-0.63%) |
Feb 20, 2019 | 7.940 | 7.940 | 7.940 | 7.940 | 226 | +0.09(+1.15%) |
Feb 19, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 50 | +0.00(+0.00%) |
Feb 15, 2019 | 7.920 | 7.920 | 7.850 | 7.850 | 3,200 | +0.04(+0.50%) |
Feb 14, 2019 | 7.811 | 7.811 | 7.811 | 7.811 | 1,124 | -0.19(-2.36%) |
Feb 13, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 14 | +0.00(+0.00%) |
Feb 12, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 2,265 | +0.00(+0.00%) |
Feb 11, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 178 | +0.00(+0.00%) |
Feb 08, 2019 | 8.000 | 8.040 | 8.000 | 8.000 | 1,900 | -0.00(-0.00%) |
Feb 07, 2019 | 8.120 | 8.132 | 8.000 | 8.000 | 2,248 | -0.14(-1.67%) |
Feb 06, 2019 | 8.136 | 8.136 | 8.136 | 8.136 | 237 | +0.14(+1.70%) |
Feb 05, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 991 | +0.09(+1.14%) |
Feb 04, 2019 | 7.710 | 8.000 | 7.710 | 7.910 | 1,096 | -0.09(-1.12%) |
Feb 01, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | -0.15(-1.84%) |
Jan 31, 2019 | 7.700 | 8.203 | 7.700 | 8.150 | 5,227 | -0.10(-1.21%) |
Jan 30, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 31 | +0.00(+0.00%) |
Jan 29, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 28 | +0.00(+0.00%) |
Jan 28, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 12 | +0.00(+0.00%) |
Jan 25, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 8.330 | 8.380 | 8.250 | 8.250 | 4,465 | -0.00(-0.00%) |
Jan 23, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 117 | +0.00(+0.00%) |
Jan 22, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 6,220 | -0.04(-0.48%) |
Jan 18, 2019 | 8.290 | 8.290 | 8.250 | 8.290 | 1,800 | -0.26(-3.04%) |
Jan 17, 2019 | 8.190 | 8.580 | 8.190 | 8.550 | 2,443 | +0.21(+2.52%) |
Jan 16, 2019 | 8.340 | 8.340 | 8.340 | 8.340 | 13 | +0.00(+0.00%) |
Jan 15, 2019 | 8.230 | 8.450 | 7.980 | 8.340 | 3,432 | -0.06(-0.72%) |
Jan 14, 2019 | 8.230 | 8.410 | 8.110 | 8.400 | 2,412 | -0.33(-3.78%) |
Jan 11, 2019 | 8.300 | 8.800 | 8.300 | 8.730 | 1,600 | -0.04(-0.47%) |
Jan 10, 2019 | 8.620 | 9.296 | 8.240 | 8.771 | 5,934 | +0.16(+1.87%) |
Jan 09, 2019 | 8.150 | 8.960 | 8.150 | 8.610 | 2,224 | +0.27(+3.24%) |
Jan 08, 2019 | 8.770 | 8.770 | 8.070 | 8.340 | 4,753 | -0.53(-5.98%) |
Jan 07, 2019 | 8.870 | 8.870 | 8.870 | 8.870 | 409 | -0.38(-4.11%) |
Jan 04, 2019 | 8.680 | 9.250 | 8.680 | 9.250 | 1,300 | -0.12(-1.28%) |
Jan 03, 2019 | 8.550 | 9.398 | 8.550 | 9.370 | 935 | -0.10(-1.05%) |
Jan 02, 2019 | 9.240 | 9.500 | 8.380 | 9.470 | 1,957 | +1.04(+12.34%) |
Dec 31, 2018 | 8.310 | 9.490 | 8.310 | 8.430 | 1,200 | -0.31(-3.55%) |
Dec 28, 2018 | 7.990 | 8.740 | 7.990 | 8.740 | 300 | -0.03(-0.30%) |
Dec 27, 2018 | 7.750 | 8.800 | 7.750 | 8.766 | 3,410 | +0.38(+4.48%) |
Dec 26, 2018 | 7.590 | 8.393 | 7.590 | 8.390 | 1,639 | +0.37(+4.61%) |
Dec 24, 2018 | 7.800 | 8.450 | 7.800 | 8.020 | 1,400 | -0.42(-4.98%) |
Dec 21, 2018 | 8.190 | 8.530 | 8.100 | 8.440 | 2,100 | +0.21(+2.55%) |
Dec 20, 2018 | 8.030 | 8.230 | 7.550 | 8.230 | 847 | -0.55(-6.26%) |
Dec 19, 2018 | 8.940 | 8.940 | 8.780 | 8.780 | 640 | -0.10(-1.13%) |
Dec 18, 2018 | 8.880 | 8.880 | 8.880 | 8.880 | 88 | +0.00(+0.00%) |
Dec 17, 2018 | 8.880 | 8.880 | 8.880 | 8.880 | 1 | +0.00(+0.00%) |
Dec 14, 2018 | 8.880 | 8.880 | 8.880 | 8.880 | 100 | +0.00(+0.00%) |
Dec 13, 2018 | 8.880 | 8.880 | 8.880 | 8.880 | 618 | -0.62(-6.53%) |
Dec 12, 2018 | 8.470 | 9.500 | 8.020 | 9.500 | 2,272 | +0.81(+9.28%) |
Dec 11, 2018 | 8.560 | 8.986 | 8.350 | 8.693 | 4,591 | -0.27(-2.98%) |
Dec 10, 2018 | 7.850 | 8.960 | 7.734 | 8.960 | 4,602 | +0.43(+5.04%) |
Dec 07, 2018 | 8.200 | 8.530 | 7.500 | 8.530 | 3,800 | +1.13(+15.27%) |
Dec 06, 2018 | 8.530 | 8.993 | 7.400 | 7.400 | 7,226 | -1.40(-15.91%) |
Dec 04, 2018 | 8.800 | 8.800 | 8.800 | 8.800 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 8.800 | 8.992 | 8.800 | 8.800 | 1,175 | -0.09(-1.01%) |
Nov 30, 2018 | 8.810 | 8.960 | 8.770 | 8.890 | 2,600 | +0.04(+0.45%) |
Nov 29, 2018 | 9.120 | 9.500 | 8.800 | 8.850 | 3,744 | +0.04(+0.45%) |
Nov 28, 2018 | 8.620 | 9.260 | 8.610 | 8.810 | 5,518 | -0.19(-2.14%) |
Nov 27, 2018 | 8.680 | 9.003 | 8.680 | 9.003 | 492 | -0.12(-1.29%) |
Nov 26, 2018 | 9.220 | 9.220 | 9.000 | 9.120 | 1,356 | +0.23(+2.59%) |
Nov 23, 2018 | 8.650 | 9.280 | 8.650 | 8.890 | 1,700 | -0.61(-6.42%) |
Nov 21, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.90(+10.45%) | |
Nov 20, 2018 | 8.820 | 9.170 | 8.290 | 8.601 | 2,415 | -0.46(-5.08%) |
Nov 19, 2018 | 9.010 | 9.280 | 8.900 | 9.061 | 2,619 | -0.41(-4.32%) |
Nov 16, 2018 | 9.210 | 9.770 | 9.210 | 9.470 | 2,100 | -0.11(-1.15%) |
Nov 15, 2018 | 9.580 | 9.580 | 9.580 | 9.580 | 205 | -0.20(-2.04%) |
Nov 14, 2018 | 9.500 | 9.780 | 9.500 | 9.780 | 1,650 | -0.05(-0.51%) |
Nov 13, 2018 | 9.640 | 9.830 | 9.630 | 9.830 | 2,463 | +0.03(+0.33%) |
Nov 12, 2018 | 9.800 | 9.805 | 9.660 | 9.797 | 1,848 | -0.08(-0.84%) |
Nov 09, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | -0.13(-1.30%) |
Nov 08, 2018 | 9.610 | 10.01 | 9.610 | 10.01 | 1,007 | +0.01(+0.10%) |
Nov 07, 2018 | 9.850 | 10.09 | 9.620 | 10.00 | 7,620 | -0.30(-2.91%) |
Nov 06, 2018 | 9.500 | 10.30 | 9.500 | 10.30 | 3,995 | +0.07(+0.68%) |
Nov 05, 2018 | 9.660 | 10.23 | 9.660 | 10.23 | 2,304 | +0.53(+5.46%) |
Nov 02, 2018 | 10.21 | 10.41 | 9.700 | 9.700 | 6,400 | -0.02(-0.21%) |
Nov 01, 2018 | 9.540 | 9.720 | 9.540 | 9.720 | 1,062 | -0.38(-3.76%) |
Oct 31, 2018 | 10.16 | 10.42 | 9.910 | 10.10 | 2,360 | -0.50(-4.72%) |
Oct 30, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 319 | +0.08(+0.76%) |
Oct 29, 2018 | 10.04 | 10.52 | 10.04 | 10.52 | 1,803 | +0.12(+1.15%) |
Oct 26, 2018 | 10.29 | 10.40 | 9.680 | 10.40 | 2,100 | +0.15(+1.44%) |
Oct 25, 2018 | 9.860 | 10.25 | 9.860 | 10.25 | 465 | +0.19(+1.91%) |
Oct 24, 2018 | 9.840 | 10.06 | 9.840 | 10.06 | 1,740 | +0.10(+1.00%) |
Oct 23, 2018 | 9.610 | 10.18 | 9.610 | 9.960 | 2,051 | -0.14(-1.42%) |
Oct 22, 2018 | 10.03 | 10.20 | 9.930 | 10.10 | 2,366 | +0.08(+0.83%) |
Oct 19, 2018 | 10.18 | 10.18 | 9.680 | 10.02 | 3,000 | -0.28(-2.72%) |
Oct 18, 2018 | 10.30 | 10.30 | 10.30 | 10.30 | 5 | +0.00(+0.00%) |
Oct 17, 2018 | 10.20 | 10.50 | 10.19 | 10.30 | 3,728 | -0.24(-2.28%) |
Oct 16, 2018 | 10.14 | 10.57 | 10.11 | 10.54 | 2,234 | +0.44(+4.36%) |
Oct 15, 2018 | 9.900 | 10.70 | 9.900 | 10.10 | 13,682 | -0.03(-0.30%) |
Oct 12, 2018 | 9.860 | 10.36 | 9.860 | 10.13 | 2,900 | -0.14(-1.36%) |
Oct 11, 2018 | 10.11 | 10.27 | 9.720 | 10.27 | 11,480 | +0.13(+1.28%) |
Oct 10, 2018 | 9.840 | 10.14 | 9.767 | 10.14 | 5,342 | +0.15(+1.48%) |
Oct 09, 2018 | 9.820 | 10.07 | 9.820 | 9.992 | 478 | +0.13(+1.34%) |
Oct 08, 2018 | 9.850 | 10.18 | 9.800 | 9.860 | 2,219 | -0.04(-0.40%) |
Oct 05, 2018 | 9.820 | 10.27 | 9.800 | 9.900 | 1,900 | +0.22(+2.31%) |
Oct 04, 2018 | 9.890 | 10.13 | 9.677 | 9.677 | 3,434 | -0.46(-4.57%) |
Oct 03, 2018 | 9.970 | 10.14 | 9.780 | 10.14 | 2,015 | +0.14(+1.40%) |
Oct 02, 2018 | 10.00 | 10.00 | 17 | +0.00(+0.00%) |