Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.050 | 6.090 | 5.740 | 5.820 | 6,540,551 | -0.30(-4.90%) |
Sep 27, 2019 | 6.210 | 6.400 | 6.100 | 6.120 | 4,378,883 | -0.20(-3.16%) |
Sep 26, 2019 | 6.480 | 6.500 | 6.210 | 6.320 | 2,697,795 | -0.01(-0.16%) |
Sep 25, 2019 | 6.280 | 6.460 | 6.000 | 6.330 | 6,217,260 | +0.04(+0.64%) |
Sep 24, 2019 | 6.700 | 6.720 | 6.260 | 6.290 | 5,762,168 | -0.43(-6.40%) |
Sep 23, 2019 | 6.550 | 6.970 | 6.540 | 6.720 | 5,294,017 | +0.05(+0.75%) |
Sep 20, 2019 | 6.770 | 6.780 | 6.550 | 6.670 | 6,880,894 | -0.16(-2.34%) |
Sep 19, 2019 | 7.000 | 7.020 | 6.820 | 6.830 | 2,925,640 | -0.19(-2.71%) |
Sep 18, 2019 | 6.960 | 7.190 | 6.900 | 7.020 | 4,389,646 | +0.03(+0.43%) |
Sep 17, 2019 | 7.150 | 7.350 | 6.810 | 6.990 | 8,087,197 | -0.27(-3.72%) |
Sep 16, 2019 | 7.650 | 7.730 | 7.230 | 7.260 | 9,184,678 | -0.61(-7.75%) |
Sep 13, 2019 | 7.810 | 7.960 | 7.680 | 7.870 | 5,195,792 | +0.12(+1.55%) |
Sep 12, 2019 | 7.790 | 7.970 | 7.600 | 7.750 | 11,308,061 | -0.76(-8.93%) |
Sep 11, 2019 | 8.280 | 8.570 | 8.130 | 8.510 | 6,631,567 | +0.26(+3.15%) |
Sep 10, 2019 | 7.920 | 8.270 | 7.770 | 8.250 | 4,191,123 | +0.34(+4.30%) |
Sep 09, 2019 | 8.200 | 8.250 | 7.760 | 7.910 | 4,667,718 | -0.11(-1.37%) |
Sep 06, 2019 | 7.780 | 8.190 | 7.660 | 8.020 | 5,294,899 | +0.27(+3.48%) |
Sep 05, 2019 | 7.410 | 7.760 | 7.350 | 7.750 | 4,185,638 | +0.35(+4.73%) |
Sep 04, 2019 | 7.700 | 7.740 | 7.220 | 7.400 | 5,442,575 | -0.17(-2.25%) |
Sep 03, 2019 | 7.290 | 7.590 | 7.250 | 7.570 | 3,573,698 | +0.23(+3.13%) |
Aug 30, 2019 | 7.340 | 7.340 | 7.340 | 0 | -0.04(-0.54%) | |
Aug 29, 2019 | 7.520 | 7.540 | 7.340 | 7.380 | 3,041,774 | -0.06(-0.81%) |
Aug 28, 2019 | 7.320 | 7.500 | 7.170 | 7.440 | 3,747,612 | +0.04(+0.54%) |
Aug 27, 2019 | 7.680 | 7.760 | 7.380 | 7.400 | 3,527,302 | -0.28(-3.65%) |
Aug 26, 2019 | 7.570 | 7.750 | 7.350 | 7.680 | 4,315,735 | +0.16(+2.13%) |
Aug 23, 2019 | 7.600 | 7.810 | 7.500 | 7.520 | 3,204,508 | -0.19(-2.46%) |
Aug 22, 2019 | 7.760 | 7.890 | 7.680 | 7.710 | 2,317,701 | -0.10(-1.28%) |
Aug 21, 2019 | 7.910 | 7.950 | 7.750 | 7.810 | 3,266,890 | -0.06(-0.76%) |
Aug 20, 2019 | 7.810 | 8.000 | 7.710 | 7.870 | 3,830,876 | +0.07(+0.90%) |
Aug 19, 2019 | 8.220 | 8.220 | 7.670 | 7.800 | 4,436,882 | -0.11(-1.39%) |
Aug 16, 2019 | 7.710 | 8.130 | 7.650 | 7.910 | 4,776,482 | +0.28(+3.67%) |
Aug 15, 2019 | 7.900 | 8.000 | 7.520 | 7.630 | 9,358,368 | -0.47(-5.80%) |
Aug 14, 2019 | 8.610 | 8.650 | 8.070 | 8.100 | 5,931,627 | -0.72(-8.16%) |
Aug 13, 2019 | 8.600 | 8.910 | 8.550 | 8.820 | 2,891,825 | +0.12(+1.38%) |
Aug 12, 2019 | 8.550 | 8.740 | 8.320 | 8.700 | 2,697,067 | +0.09(+1.05%) |
Aug 09, 2019 | 8.760 | 8.820 | 8.440 | 8.610 | 2,754,783 | -0.22(-2.49%) |
Aug 08, 2019 | 9.010 | 9.060 | 8.750 | 8.830 | 2,949,775 | +0.02(+0.23%) |
Aug 07, 2019 | 9.020 | 9.070 | 8.720 | 8.810 | 4,262,914 | -0.24(-2.65%) |
Aug 06, 2019 | 8.910 | 9.510 | 8.750 | 9.050 | 12,751,367 | +0.66(+7.87%) |
Aug 02, 2019 | 8.390 | 8.390 | 8.390 | 0 | +0.61(+7.84%) | |
Aug 01, 2019 | 8.210 | 8.330 | 7.730 | 7.780 | 4,660,544 | -0.46(-5.58%) |
Jul 31, 2019 | 8.390 | 8.400 | 8.220 | 8.240 | 2,084,369 | +0.03(+0.37%) |
Jul 30, 2019 | 7.980 | 8.480 | 7.900 | 8.210 | 4,829,830 | +0.01(+0.12%) |
Jul 29, 2019 | 8.360 | 8.380 | 7.910 | 8.200 | 5,626,098 | -0.24(-2.84%) |
Jul 26, 2019 | 8.550 | 8.680 | 8.370 | 8.440 | 2,267,888 | -0.09(-1.06%) |
Jul 25, 2019 | 8.590 | 8.800 | 8.500 | 8.530 | 2,020,134 | -0.06(-0.70%) |
Jul 24, 2019 | 8.700 | 8.740 | 8.520 | 8.590 | 1,666,647 | -0.15(-1.72%) |
Jul 23, 2019 | 8.790 | 8.910 | 8.650 | 8.740 | 2,223,389 | -0.06(-0.68%) |
Jul 22, 2019 | 8.910 | 8.930 | 8.450 | 8.800 | 3,520,448 | -0.12(-1.35%) |
Jul 19, 2019 | 9.010 | 9.210 | 8.890 | 8.920 | 2,451,670 | -0.13(-1.44%) |
Jul 18, 2019 | 9.600 | 9.610 | 9.050 | 9.050 | 5,938,427 | -0.63(-6.51%) |
Jul 17, 2019 | 9.460 | 9.740 | 9.440 | 9.680 | 4,129,787 | +0.31(+3.31%) |
Jul 16, 2019 | 9.190 | 9.420 | 9.040 | 9.370 | 2,989,473 | +0.24(+2.63%) |
Jul 15, 2019 | 8.810 | 9.190 | 8.620 | 9.130 | 4,421,492 | +0.32(+3.63%) |
Jul 12, 2019 | 9.340 | 9.350 | 8.800 | 8.810 | 6,382,877 | -0.56(-5.98%) |
Jul 11, 2019 | 9.610 | 9.780 | 9.370 | 9.370 | 2,951,476 | -0.27(-2.80%) |
Jul 10, 2019 | 9.640 | 9.690 | 9.570 | 9.640 | 1,995,449 | +0.03(+0.31%) |
Jul 09, 2019 | 9.660 | 9.690 | 9.550 | 9.610 | 2,203,706 | -0.10(-1.03%) |
Jul 08, 2019 | 9.760 | 9.850 | 9.690 | 9.710 | 2,141,941 | -0.15(-1.52%) |
Jul 05, 2019 | 9.950 | 9.990 | 9.830 | 9.860 | 1,608,549 | -0.14(-1.40%) |
Jul 04, 2019 | 10.00 | 10.05 | 9.930 | 10.00 | 976,363 | +0.00(+0.00%) |
Jul 03, 2019 | 9.910 | 10.08 | 9.750 | 10.00 | 2,869,475 | +0.01(+0.10%) |
Jul 02, 2019 | 10.26 | 10.26 | 9.970 | 9.990 | 2,370,702 | -0.27(-2.63%) |
Jun 28, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.02(+0.20%) | |
Jun 27, 2019 | 10.05 | 10.27 | 9.970 | 10.24 | 4,188,876 | +0.22(+2.20%) |
Jun 26, 2019 | 9.850 | 10.02 | 9.690 | 10.02 | 2,606,391 | +0.18(+1.83%) |
Jun 25, 2019 | 9.890 | 10.08 | 9.770 | 9.840 | 3,467,546 | -0.10(-1.01%) |
Jun 24, 2019 | 9.670 | 9.940 | 9.490 | 9.940 | 4,232,039 | +0.29(+3.01%) |
Jun 21, 2019 | 9.650 | 9.730 | 9.270 | 9.650 | 8,448,032 | -0.18(-1.83%) |
Jun 20, 2019 | 9.960 | 10.04 | 9.750 | 9.830 | 3,096,499 | -0.11(-1.11%) |
Jun 19, 2019 | 10.09 | 10.20 | 9.940 | 9.940 | 2,884,056 | -0.20(-1.97%) |
Jun 18, 2019 | 10.22 | 10.31 | 10.05 | 10.14 | 2,938,898 | -0.02(-0.20%) |
Jun 17, 2019 | 10.20 | 10.28 | 10.05 | 10.16 | 2,900,365 | +0.03(+0.30%) |
Jun 14, 2019 | 10.05 | 10.32 | 9.850 | 10.13 | 3,958,171 | +0.05(+0.50%) |
Jun 13, 2019 | 10.32 | 10.42 | 10.00 | 10.08 | 2,962,044 | -0.24(-2.33%) |
Jun 12, 2019 | 10.20 | 10.35 | 10.13 | 10.32 | 2,888,807 | +0.00(+0.00%) |
Jun 11, 2019 | 10.60 | 10.65 | 10.21 | 10.32 | 4,437,016 | -0.20(-1.90%) |
Jun 10, 2019 | 10.40 | 10.61 | 10.27 | 10.52 | 4,796,191 | +0.39(+3.85%) |
Jun 07, 2019 | 9.940 | 10.35 | 9.920 | 10.13 | 4,857,578 | +0.06(+0.60%) |
Jun 06, 2019 | 10.30 | 10.31 | 9.960 | 10.07 | 4,933,635 | -0.30(-2.89%) |
Jun 05, 2019 | 10.85 | 10.90 | 10.15 | 10.37 | 7,391,339 | -0.19(-1.80%) |
Jun 04, 2019 | 9.810 | 10.57 | 9.800 | 10.56 | 8,247,191 | +0.92(+9.54%) |
Jun 03, 2019 | 10.12 | 10.33 | 9.590 | 9.640 | 9,039,446 | -0.63(-6.13%) |
May 31, 2019 | 10.60 | 10.62 | 10.17 | 10.27 | 5,591,301 | -0.53(-4.91%) |
May 30, 2019 | 10.99 | 11.12 | 10.71 | 10.80 | 3,138,482 | -0.16(-1.46%) |
May 29, 2019 | 11.15 | 11.17 | 10.94 | 10.96 | 4,119,622 | -0.35(-3.09%) |
May 28, 2019 | 11.25 | 11.49 | 11.20 | 11.31 | 4,400,568 | +0.06(+0.53%) |
May 27, 2019 | 11.18 | 11.31 | 11.16 | 11.25 | 1,366,934 | +0.06(+0.54%) |
May 24, 2019 | 11.22 | 11.33 | 11.13 | 11.19 | 3,605,730 | +0.09(+0.81%) |
May 23, 2019 | 11.47 | 11.48 | 11.06 | 11.10 | 5,773,482 | -0.45(-3.90%) |
May 22, 2019 | 11.62 | 11.75 | 11.50 | 11.55 | 5,318,607 | -0.07(-0.60%) |
May 21, 2019 | 11.60 | 11.79 | 11.50 | 11.62 | 5,388,643 | -0.09(-0.77%) |
May 17, 2019 | 11.71 | 11.71 | 11.71 | 0 | -0.24(-2.01%) | |
May 16, 2019 | 11.75 | 11.97 | 11.45 | 11.95 | 9,519,099 | +0.28(+2.40%) |
May 15, 2019 | 10.80 | 11.81 | 10.79 | 11.67 | 17,352,128 | +0.35(+3.09%) |
May 14, 2019 | 11.00 | 11.43 | 10.93 | 11.32 | 6,551,389 | +0.49(+4.52%) |
May 13, 2019 | 10.97 | 11.10 | 10.66 | 10.83 | 5,357,119 | -0.43(-3.82%) |
May 10, 2019 | 11.15 | 11.32 | 10.95 | 11.26 | 6,746,646 | +0.01(+0.09%) |
May 09, 2019 | 11.63 | 11.64 | 11.23 | 11.25 | 5,528,198 | -0.33(-2.85%) |
May 08, 2019 | 11.54 | 11.78 | 11.52 | 11.58 | 4,561,651 | +0.00(+0.00%) |
May 07, 2019 | 11.81 | 11.91 | 11.53 | 11.58 | 5,776,410 | -0.37(-3.10%) |
May 06, 2019 | 11.45 | 12.00 | 11.00 | 11.95 | 7,614,964 | +0.15(+1.27%) |
May 03, 2019 | 11.85 | 11.92 | 11.68 | 11.80 | 3,181,744 | -0.01(-0.08%) |
May 02, 2019 | 12.09 | 12.10 | 11.53 | 11.81 | 6,872,127 | -0.30(-2.48%) |
May 01, 2019 | 12.20 | 12.24 | 12.07 | 12.11 | 3,925,376 | -0.06(-0.49%) |
Apr 30, 2019 | 12.14 | 12.62 | 12.12 | 12.17 | 11,438,739 | -0.01(-0.08%) |
Apr 29, 2019 | 12.20 | 12.25 | 12.05 | 12.18 | 4,931,367 | +0.03(+0.25%) |
Apr 26, 2019 | 12.22 | 12.29 | 12.07 | 12.15 | 5,503,936 | -0.07(-0.57%) |
Apr 25, 2019 | 12.22 | 12.28 | 12.09 | 12.22 | 4,701,798 | -0.06(-0.49%) |
Apr 24, 2019 | 12.11 | 12.37 | 12.05 | 12.28 | 6,249,304 | +0.11(+0.90%) |
Apr 23, 2019 | 12.33 | 12.35 | 12.06 | 12.17 | 6,126,797 | -0.15(-1.22%) |
Apr 22, 2019 | 12.04 | 12.32 | 11.95 | 12.32 | 7,081,128 | +0.29(+2.41%) |
Apr 18, 2019 | 12.03 | 12.03 | 12.03 | 0 | +0.08(+0.67%) | |
Apr 17, 2019 | 12.12 | 12.15 | 11.83 | 11.95 | 10,286,028 | +0.13(+1.10%) |
Apr 16, 2019 | 11.37 | 11.96 | 11.32 | 11.82 | 9,575,189 | +0.45(+3.96%) |
Apr 15, 2019 | 11.68 | 11.71 | 11.30 | 11.37 | 6,579,307 | -0.46(-3.89%) |
Apr 12, 2019 | 11.96 | 12.03 | 11.74 | 11.83 | 5,188,985 | -0.02(-0.17%) |
Apr 11, 2019 | 12.17 | 12.25 | 11.75 | 11.85 | 8,821,126 | -0.30(-2.47%) |
Apr 10, 2019 | 11.78 | 12.15 | 11.71 | 12.15 | 8,256,519 | +0.43(+3.67%) |
Apr 09, 2019 | 11.89 | 11.96 | 11.51 | 11.72 | 8,096,061 | -0.27(-2.25%) |
Apr 08, 2019 | 12.32 | 12.34 | 11.98 | 11.99 | 6,505,141 | -0.29(-2.36%) |
Apr 05, 2019 | 12.32 | 12.44 | 12.13 | 12.28 | 10,013,000 | +0.33(+2.76%) |
Apr 04, 2019 | 11.96 | 12.09 | 11.80 | 11.95 | 4,805,739 | +0.02(+0.17%) |
Apr 03, 2019 | 11.80 | 12.06 | 11.76 | 11.93 | 7,238,696 | -0.16(-1.32%) |
Apr 02, 2019 | 12.12 | 12.26 | 11.92 | 12.09 | 6,672,250 | -0.11(-0.90%) |
Apr 01, 2019 | 12.39 | 12.41 | 12.05 | 12.20 | 8,720,715 | +0.11(+0.91%) |
Mar 29, 2019 | 11.85 | 12.29 | 11.72 | 12.09 | 9,678,519 | +0.24(+2.03%) |
Mar 28, 2019 | 11.70 | 12.03 | 11.26 | 11.85 | 14,106,284 | +0.02(+0.17%) |
Mar 27, 2019 | 12.21 | 12.27 | 11.66 | 11.83 | 12,952,777 | -0.40(-3.27%) |
Mar 26, 2019 | 12.48 | 12.64 | 12.15 | 12.23 | 10,809,399 | -0.14(-1.13%) |
Mar 25, 2019 | 11.85 | 12.70 | 11.76 | 12.37 | 23,279,892 | +0.27(+2.23%) |
Mar 22, 2019 | 12.60 | 12.64 | 11.94 | 12.10 | 20,450,006 | -0.68(-5.32%) |
Mar 21, 2019 | 12.87 | 13.16 | 12.76 | 12.78 | 10,669,300 | -0.25(-1.92%) |
Mar 20, 2019 | 12.99 | 13.26 | 12.68 | 13.03 | 22,933,594 | -0.19(-1.44%) |
Mar 19, 2019 | 13.50 | 13.67 | 13.06 | 13.22 | 21,912,292 | -0.04(-0.30%) |
Mar 18, 2019 | 12.97 | 13.52 | 12.85 | 13.26 | 36,760,128 | +0.43(+3.35%) |
Mar 15, 2019 | 12.00 | 12.94 | 11.83 | 12.83 | 34,790,048 | +0.91(+7.63%) |
Mar 14, 2019 | 12.18 | 12.19 | 11.72 | 11.92 | 20,566,040 | -0.10(-0.83%) |
Mar 13, 2019 | 11.50 | 12.33 | 11.40 | 12.02 | 52,423,664 | +1.38(+12.97%) |
Mar 12, 2019 | 10.65 | 11.03 | 10.52 | 10.64 | 17,334,702 | +0.02(+0.19%) |
Mar 11, 2019 | 10.52 | 10.80 | 10.44 | 10.62 | 12,701,711 | +0.25(+2.41%) |
Mar 08, 2019 | 9.900 | 10.57 | 9.850 | 10.37 | 16,379,894 | +0.17(+1.67%) |
Mar 07, 2019 | 10.72 | 10.74 | 10.10 | 10.20 | 17,344,908 | -0.39(-3.68%) |
Mar 06, 2019 | 10.81 | 11.26 | 10.43 | 10.59 | 30,220,208 | -0.21(-1.94%) |
Mar 05, 2019 | 9.870 | 10.81 | 9.780 | 10.80 | 38,414,412 | +1.20(+12.50%) |
Mar 04, 2019 | 9.800 | 9.820 | 9.350 | 9.600 | 9,632,872 | -0.12(-1.23%) |
Mar 01, 2019 | 9.990 | 10.01 | 9.680 | 9.720 | 8,415,689 | -0.20(-2.02%) |
Feb 28, 2019 | 9.970 | 10.08 | 9.850 | 9.920 | 11,331,354 | +0.04(+0.40%) |
Feb 27, 2019 | 10.24 | 10.29 | 9.800 | 9.880 | 16,651,091 | -0.32(-3.14%) |
Feb 26, 2019 | 9.730 | 10.20 | 9.630 | 10.20 | 17,668,860 | +0.61(+6.36%) |
Feb 25, 2019 | 9.300 | 9.600 | 9.100 | 9.590 | 9,815,454 | +0.45(+4.92%) |
Feb 22, 2019 | 9.370 | 9.410 | 9.090 | 9.140 | 7,818,485 | -0.16(-1.72%) |
Feb 21, 2019 | 9.300 | 9.550 | 9.250 | 9.300 | 9,072,913 | +0.00(+0.00%) |
Feb 20, 2019 | 9.080 | 9.340 | 8.970 | 9.300 | 9,354,254 | +0.15(+1.64%) |
Feb 19, 2019 | 9.250 | 9.390 | 9.050 | 9.150 | 9,580,575 | -0.15(-1.61%) |
Feb 15, 2019 | 9.300 | 9.300 | 9.300 | 0 | -0.13(-1.38%) | |
Feb 14, 2019 | 9.670 | 9.700 | 9.300 | 9.430 | 9,534,657 | -0.13(-1.36%) |
Feb 13, 2019 | 9.580 | 9.810 | 9.550 | 9.560 | 13,852,747 | +0.09(+0.95%) |
Feb 12, 2019 | 8.960 | 9.900 | 8.830 | 9.470 | 26,799,762 | -0.03(-0.32%) |
Feb 11, 2019 | 10.10 | 10.21 | 9.310 | 9.500 | 18,963,736 | -0.45(-4.52%) |
Feb 08, 2019 | 10.30 | 10.42 | 9.910 | 9.950 | 15,973,094 | -0.35(-3.40%) |
Feb 07, 2019 | 9.720 | 10.47 | 9.650 | 10.30 | 23,383,676 | +0.32(+3.21%) |
Feb 06, 2019 | 10.03 | 10.22 | 9.640 | 9.980 | 19,034,760 | -0.36(-3.48%) |
Feb 05, 2019 | 10.76 | 10.78 | 9.880 | 10.34 | 29,343,372 | -0.21(-1.99%) |
Feb 04, 2019 | 10.00 | 10.94 | 9.860 | 10.55 | 43,242,536 | +0.85(+8.76%) |
Feb 01, 2019 | 9.350 | 9.740 | 9.270 | 9.700 | 23,261,828 | +0.40(+4.30%) |
Jan 31, 2019 | 9.160 | 9.340 | 9.060 | 9.300 | 11,697,916 | +0.22(+2.42%) |
Jan 30, 2019 | 9.180 | 9.290 | 9.010 | 9.080 | 12,243,368 | -0.01(-0.11%) |
Jan 29, 2019 | 9.500 | 9.710 | 8.970 | 9.090 | 20,579,692 | -0.32(-3.40%) |
Jan 28, 2019 | 8.800 | 9.460 | 8.690 | 9.410 | 22,737,316 | +0.53(+5.97%) |
Jan 25, 2019 | 9.000 | 9.150 | 8.760 | 8.880 | 18,411,804 | +0.04(+0.45%) |
Jan 24, 2019 | 8.260 | 8.840 | 8.220 | 8.840 | 14,642,383 | +0.58(+7.02%) |
Jan 23, 2019 | 8.340 | 8.480 | 8.170 | 8.260 | 9,505,216 | -0.02(-0.24%) |
Jan 22, 2019 | 8.490 | 8.600 | 8.200 | 8.280 | 13,152,686 | -0.12(-1.43%) |
Jan 21, 2019 | 8.610 | 8.690 | 8.300 | 8.400 | 7,486,044 | -0.13(-1.52%) |
Jan 18, 2019 | 8.880 | 9.070 | 8.210 | 8.530 | 24,442,796 | -0.17(-1.95%) |
Jan 17, 2019 | 8.960 | 9.420 | 8.700 | 8.700 | 34,103,772 | -1.02(-10.49%) |
Jan 16, 2019 | 9.410 | 9.800 | 9.320 | 9.720 | 24,363,222 | +0.46(+4.97%) |
Jan 15, 2019 | 9.210 | 9.970 | 9.050 | 9.260 | 41,174,000 | +0.26(+2.89%) |
Jan 14, 2019 | 8.740 | 9.060 | 8.490 | 9.000 | 32,771,788 | +0.53(+6.26%) |
Jan 11, 2019 | 7.800 | 8.750 | 7.650 | 8.470 | 32,827,516 | +0.59(+7.49%) |
Jan 10, 2019 | 7.210 | 7.960 | 7.060 | 7.880 | 25,113,492 | +0.71(+9.90%) |
Jan 09, 2019 | 6.700 | 7.320 | 6.680 | 7.170 | 16,381,698 | +0.49(+7.34%) |
Jan 08, 2019 | 7.010 | 7.110 | 6.640 | 6.680 | 11,441,999 | -0.31(-4.43%) |
Jan 07, 2019 | 7.090 | 7.130 | 6.960 | 6.990 | 6,766,773 | -0.03(-0.43%) |
Jan 04, 2019 | 7.040 | 7.170 | 6.900 | 7.020 | 8,630,916 | +0.11(+1.59%) |
Jan 03, 2019 | 7.010 | 7.140 | 6.880 | 6.910 | 7,762,394 | -0.18(-2.54%) |
Jan 02, 2019 | 6.690 | 7.170 | 6.590 | 7.090 | 9,812,599 | +0.31(+4.57%) |
Dec 31, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.34(-4.78%) | |
Dec 28, 2018 | 6.910 | 7.220 | 6.680 | 7.120 | 11,458,014 | +0.32(+4.71%) |
Dec 27, 2018 | 6.810 | 6.990 | 6.530 | 6.800 | 11,320,455 | -0.01(-0.15%) |
Dec 24, 2018 | 6.810 | 6.810 | 6.810 | 0 | +0.14(+2.10%) | |
Dec 21, 2018 | 6.980 | 7.000 | 6.500 | 6.670 | 11,837,601 | -0.21(-3.05%) |
Dec 20, 2018 | 7.050 | 7.260 | 6.620 | 6.880 | 12,516,740 | -0.26(-3.64%) |
Dec 19, 2018 | 7.400 | 7.530 | 7.120 | 7.140 | 9,155,570 | -0.30(-4.03%) |
Dec 18, 2018 | 7.540 | 7.680 | 7.300 | 7.440 | 8,895,349 | +0.03(+0.40%) |
Dec 17, 2018 | 7.740 | 8.060 | 7.350 | 7.410 | 12,501,222 | -0.43(-5.48%) |
Dec 14, 2018 | 7.390 | 7.970 | 7.150 | 7.840 | 15,487,978 | +0.23(+3.02%) |
Dec 13, 2018 | 8.260 | 8.280 | 7.400 | 7.610 | 14,282,083 | -0.54(-6.63%) |
Dec 12, 2018 | 8.060 | 8.310 | 7.960 | 8.150 | 15,103,481 | +0.22(+2.77%) |
Dec 11, 2018 | 7.780 | 8.050 | 7.700 | 7.930 | 20,126,950 | +0.26(+3.39%) |
Dec 10, 2018 | 7.800 | 7.890 | 7.360 | 7.670 | 12,915,903 | +0.07(+0.92%) |
Dec 07, 2018 | 7.740 | 7.820 | 7.340 | 7.600 | 18,943,502 | +0.55(+7.80%) |
Dec 06, 2018 | 6.260 | 7.180 | 6.260 | 7.050 | 19,173,492 | +0.84(+13.53%) |
Dec 05, 2018 | 7.050 | 7.150 | 6.210 | 6.210 | 15,147,953 | -0.91(-12.78%) |
Dec 04, 2018 | 7.360 | 7.470 | 7.090 | 7.120 | 9,837,864 | -0.40(-5.32%) |
Dec 03, 2018 | 7.760 | 7.870 | 7.110 | 7.520 | 16,946,668 | -0.08(-1.05%) |
Nov 30, 2018 | 7.560 | 7.640 | 7.360 | 7.600 | 7,163,081 | +0.09(+1.20%) |
Nov 29, 2018 | 7.850 | 7.880 | 7.460 | 7.510 | 9,256,080 | -0.40(-5.06%) |
Nov 28, 2018 | 7.380 | 7.940 | 7.340 | 7.910 | 13,254,445 | +0.62(+8.50%) |
Nov 27, 2018 | 7.630 | 7.700 | 7.070 | 7.290 | 13,624,352 | -0.22(-2.93%) |
Nov 26, 2018 | 8.130 | 8.150 | 7.470 | 7.510 | 9,814,729 | -0.49(-6.13%) |
Nov 23, 2018 | 7.980 | 8.090 | 7.900 | 8.000 | 5,922,317 | +0.00(+0.00%) |
Nov 22, 2018 | 8.250 | 8.310 | 7.980 | 8.000 | 4,878,083 | -0.25(-3.03%) |
Nov 21, 2018 | 8.250 | 8.460 | 8.170 | 8.250 | 11,046,626 | +0.22(+2.74%) |
Nov 20, 2018 | 7.510 | 8.340 | 7.440 | 8.030 | 23,655,288 | +0.01(+0.12%) |
Nov 19, 2018 | 8.230 | 8.260 | 7.980 | 8.020 | 9,644,700 | -0.37(-4.41%) |
Nov 16, 2018 | 8.590 | 8.770 | 8.270 | 8.390 | 13,140,659 | -0.36(-4.11%) |
Nov 15, 2018 | 8.000 | 8.930 | 7.920 | 8.750 | 22,851,568 | +0.59(+7.23%) |
Nov 14, 2018 | 8.420 | 8.540 | 7.930 | 8.160 | 21,677,988 | -0.58(-6.64%) |
Nov 13, 2018 | 8.950 | 9.230 | 8.730 | 8.740 | 15,264,814 | -0.46(-5.00%) |
Nov 12, 2018 | 9.870 | 10.15 | 8.760 | 9.200 | 29,277,556 | -0.16(-1.71%) |
Nov 09, 2018 | 9.630 | 9.780 | 9.230 | 9.360 | 20,265,276 | -0.58(-5.84%) |
Nov 08, 2018 | 10.35 | 10.36 | 9.870 | 9.940 | 21,188,996 | -0.65(-6.14%) |
Nov 07, 2018 | 10.07 | 10.65 | 9.580 | 10.59 | 31,333,500 | +0.87(+8.95%) |
Nov 06, 2018 | 9.570 | 10.09 | 9.340 | 9.720 | 26,901,984 | +0.16(+1.67%) |
Nov 05, 2018 | 9.390 | 9.600 | 8.950 | 9.560 | 18,145,572 | +0.36(+3.91%) |
Nov 02, 2018 | 8.880 | 9.200 | 8.750 | 9.200 | 19,158,398 | +0.41(+4.66%) |
Nov 01, 2018 | 9.000 | 9.280 | 8.630 | 8.790 | 24,925,472 | -0.15(-1.68%) |
Oct 31, 2018 | 8.380 | 8.990 | 8.130 | 8.940 | 32,909,504 | +0.97(+12.17%) |
Oct 30, 2018 | 7.300 | 8.200 | 7.250 | 7.970 | 37,481,920 | +0.27(+3.51%) |
Oct 29, 2018 | 9.250 | 9.380 | 7.550 | 7.700 | 46,314,100 | -1.48(-16.12%) |
Oct 26, 2018 | 9.350 | 9.880 | 9.000 | 9.180 | 25,496,316 | -0.37(-3.87%) |
Oct 25, 2018 | 9.250 | 10.07 | 9.140 | 9.550 | 34,023,608 | +0.09(+0.95%) |
Oct 24, 2018 | 10.70 | 10.75 | 9.330 | 9.460 | 34,882,848 | -0.62(-6.15%) |
Oct 23, 2018 | 9.700 | 11.29 | 9.180 | 10.08 | 75,200,832 | -1.34(-11.73%) |
Oct 22, 2018 | 13.19 | 13.51 | 10.64 | 11.42 | 69,359,864 | -1.59(-12.22%) |
Oct 19, 2018 | 14.04 | 14.28 | 12.69 | 13.01 | 39,736,580 | -0.75(-5.45%) |
Oct 18, 2018 | 13.95 | 14.36 | 13.18 | 13.76 | 35,698,836 | +0.19(+1.40%) |
Oct 17, 2018 | 12.72 | 14.12 | 11.91 | 13.57 | 74,184,504 | -0.41(-2.93%) |
Oct 16, 2018 | 15.95 | 16.24 | 13.65 | 13.98 | 70,733,472 | -1.09(-7.23%) |
Oct 15, 2018 | 14.05 | 15.22 | 14.00 | 15.07 | 44,912,412 | +1.36(+9.92%) |
Oct 12, 2018 | 12.82 | 13.72 | 12.82 | 13.71 | 35,205,284 | +1.09(+8.64%) |
Oct 11, 2018 | 12.75 | 12.94 | 12.50 | 12.62 | 25,679,176 | -0.51(-3.88%) |
Oct 10, 2018 | 13.13 | 13.45 | 12.75 | 13.13 | 33,363,572 | -0.11(-0.83%) |
Oct 09, 2018 | 13.30 | 13.60 | 13.06 | 13.24 | 36,941,756 | +0.43(+3.36%) |
Oct 05, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.65(+5.35%) | |
Oct 04, 2018 | 12.54 | 12.65 | 11.98 | 12.16 | 23,178,252 | -0.39(-3.11%) |
Oct 03, 2018 | 11.85 | 12.55 | 11.69 | 12.55 | 24,673,876 | +0.62(+5.20%) |
Oct 02, 2018 | 12.22 | 12.27 | 11.80 | 11.93 | 24,807,408 | -0.53(-4.25%) |