Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.290 | 4.350 | 4.160 | 4.180 | 1,015,400 | -0.06(-1.42%) |
Jun 27, 2019 | 4.030 | 4.310 | 4.030 | 4.240 | 895,102 | +0.24(+6.00%) |
Jun 26, 2019 | 4.070 | 4.200 | 3.980 | 4.000 | 1,001,579 | -0.02(-0.50%) |
Jun 25, 2019 | 4.020 | 4.180 | 4.020 | 4.020 | 915,734 | +0.02(+0.50%) |
Jun 24, 2019 | 4.050 | 4.092 | 3.980 | 4.000 | 946,901 | -0.08(-1.96%) |
Jun 21, 2019 | 4.190 | 4.205 | 4.020 | 4.080 | 760,800 | -0.13(-3.09%) |
Jun 20, 2019 | 4.210 | 4.310 | 4.170 | 4.210 | 617,888 | +0.02(+0.48%) |
Jun 19, 2019 | 4.270 | 4.350 | 4.160 | 4.190 | 488,444 | -0.08(-1.87%) |
Jun 18, 2019 | 4.210 | 4.480 | 4.140 | 4.270 | 1,252,662 | +0.08(+1.91%) |
Jun 17, 2019 | 4.030 | 4.220 | 3.940 | 4.190 | 772,780 | +0.15(+3.71%) |
Jun 14, 2019 | 4.180 | 4.180 | 4.010 | 4.040 | 358,800 | -0.13(-3.12%) |
Jun 13, 2019 | 4.110 | 4.180 | 4.020 | 4.170 | 574,002 | +0.07(+1.71%) |
Jun 12, 2019 | 4.180 | 4.220 | 4.000 | 4.100 | 603,005 | -0.09(-2.15%) |
Jun 11, 2019 | 4.300 | 4.385 | 4.190 | 4.190 | 466,730 | -0.08(-1.87%) |
Jun 10, 2019 | 4.380 | 4.540 | 4.250 | 4.270 | 856,637 | -0.11(-2.51%) |
Jun 07, 2019 | 4.350 | 4.530 | 4.290 | 4.380 | 1,294,800 | +0.09(+2.10%) |
Jun 06, 2019 | 4.050 | 4.330 | 4.050 | 4.290 | 1,230,559 | +0.24(+5.93%) |
Jun 05, 2019 | 4.340 | 4.400 | 3.960 | 4.050 | 1,052,490 | -0.28(-6.47%) |
Jun 04, 2019 | 4.010 | 4.465 | 3.955 | 4.330 | 2,233,440 | +0.33(+8.25%) |
Jun 03, 2019 | 3.890 | 4.140 | 3.860 | 4.000 | 1,223,941 | +0.11(+2.83%) |
May 31, 2019 | 3.790 | 4.030 | 3.780 | 3.890 | 1,368,800 | +0.24(+6.58%) |
May 30, 2019 | 3.590 | 3.670 | 3.530 | 3.650 | 588,378 | +0.08(+2.24%) |
May 29, 2019 | 3.540 | 3.650 | 3.520 | 3.570 | 535,873 | +0.01(+0.28%) |
May 28, 2019 | 3.860 | 3.860 | 3.360 | 3.560 | 1,252,004 | -0.32(-8.25%) |
May 24, 2019 | 3.910 | 4.020 | 3.870 | 3.880 | 781,500 | +0.00(+0.00%) |
May 23, 2019 | 3.960 | 4.000 | 3.810 | 3.880 | 844,295 | -0.09(-2.27%) |
May 22, 2019 | 4.040 | 4.100 | 3.930 | 3.970 | 701,702 | -0.09(-2.22%) |
May 21, 2019 | 4.170 | 4.270 | 4.030 | 4.060 | 1,431,825 | +0.16(+4.10%) |
May 20, 2019 | 3.840 | 4.360 | 3.760 | 3.900 | 2,989,739 | +0.06(+1.56%) |
May 17, 2019 | 4.230 | 4.271 | 3.260 | 3.840 | 5,310,700 | -0.70(-15.42%) |
May 16, 2019 | 5.110 | 5.150 | 4.240 | 4.540 | 3,669,221 | -1.18(-20.63%) |
May 15, 2019 | 5.620 | 5.790 | 5.590 | 5.720 | 779,917 | +0.02(+0.35%) |
May 14, 2019 | 5.710 | 5.750 | 5.570 | 5.700 | 829,446 | +0.01(+0.18%) |
May 13, 2019 | 5.910 | 5.940 | 5.610 | 5.690 | 990,808 | -0.34(-5.64%) |
May 10, 2019 | 6.200 | 6.240 | 6.000 | 6.030 | 757,800 | -0.18(-2.90%) |
May 09, 2019 | 6.240 | 6.280 | 6.080 | 6.210 | 452,735 | -0.13(-2.05%) |
May 08, 2019 | 6.210 | 6.430 | 6.200 | 6.340 | 411,639 | +0.12(+1.93%) |
May 07, 2019 | 6.310 | 6.495 | 6.170 | 6.220 | 876,423 | -0.19(-2.96%) |
May 06, 2019 | 6.390 | 6.670 | 6.280 | 6.410 | 552,123 | -0.24(-3.61%) |
May 03, 2019 | 6.430 | 6.680 | 6.260 | 6.650 | 1,313,500 | -0.25(-3.62%) |
May 02, 2019 | 6.840 | 6.980 | 6.790 | 6.900 | 477,372 | +0.04(+0.58%) |
May 01, 2019 | 6.890 | 7.030 | 6.830 | 6.860 | 805,293 | +0.03(+0.44%) |
Apr 30, 2019 | 6.690 | 6.920 | 6.630 | 6.830 | 782,926 | +0.32(+4.92%) |
Apr 29, 2019 | 6.590 | 6.670 | 6.490 | 6.510 | 334,973 | -0.09(-1.36%) |
Apr 26, 2019 | 6.580 | 6.620 | 6.430 | 6.600 | 376,900 | +0.01(+0.15%) |
Apr 25, 2019 | 6.770 | 6.770 | 6.550 | 6.590 | 295,725 | -0.16(-2.37%) |
Apr 24, 2019 | 6.700 | 6.870 | 6.690 | 6.750 | 461,453 | +0.00(+0.00%) |
Apr 23, 2019 | 6.770 | 6.840 | 6.710 | 6.750 | 461,489 | -0.02(-0.30%) |
Apr 22, 2019 | 6.710 | 6.830 | 6.670 | 6.770 | 518,048 | +0.04(+0.59%) |
Apr 18, 2019 | 6.690 | 6.810 | 6.640 | 6.730 | 382,800 | -0.01(-0.15%) |
Apr 17, 2019 | 6.720 | 6.810 | 6.640 | 6.740 | 340,072 | +0.05(+0.75%) |
Apr 16, 2019 | 6.680 | 6.750 | 6.590 | 6.690 | 465,390 | +0.05(+0.75%) |
Apr 15, 2019 | 6.590 | 6.740 | 6.530 | 6.640 | 622,497 | +0.05(+0.76%) |
Apr 12, 2019 | 6.470 | 6.590 | 6.420 | 6.590 | 631,100 | +0.16(+2.49%) |
Apr 11, 2019 | 6.430 | 6.500 | 6.340 | 6.430 | 433,871 | +0.00(+0.00%) |
Apr 10, 2019 | 6.370 | 6.430 | 6.365 | 6.430 | 390,695 | +0.08(+1.26%) |
Apr 09, 2019 | 6.400 | 6.420 | 6.340 | 6.350 | 283,587 | -0.02(-0.31%) |
Apr 08, 2019 | 6.350 | 6.400 | 6.210 | 6.370 | 381,598 | +0.02(+0.31%) |
Apr 05, 2019 | 6.500 | 6.535 | 6.250 | 6.350 | 828,000 | -0.09(-1.40%) |
Apr 04, 2019 | 6.370 | 6.510 | 6.350 | 6.440 | 553,402 | +0.07(+1.10%) |
Apr 03, 2019 | 6.320 | 6.493 | 6.280 | 6.370 | 406,037 | +0.10(+1.59%) |
Apr 02, 2019 | 6.260 | 6.290 | 6.200 | 6.270 | 409,526 | +0.00(+0.00%) |
Apr 01, 2019 | 6.340 | 6.370 | 6.240 | 6.270 | 400,094 | -0.02(-0.32%) |
Mar 29, 2019 | 6.300 | 6.340 | 6.210 | 6.290 | 492,900 | +0.03(+0.48%) |
Mar 28, 2019 | 6.190 | 6.320 | 6.190 | 6.260 | 1,093,779 | +0.07(+1.13%) |
Mar 27, 2019 | 6.090 | 6.215 | 6.000 | 6.190 | 750,586 | +0.07(+1.14%) |
Mar 26, 2019 | 6.210 | 6.250 | 6.040 | 6.120 | 720,062 | -0.06(-0.97%) |
Mar 25, 2019 | 6.190 | 6.250 | 6.040 | 6.180 | 543,153 | -0.05(-0.80%) |
Mar 22, 2019 | 6.230 | 6.330 | 6.038 | 6.230 | 1,226,400 | -0.05(-0.80%) |
Mar 21, 2019 | 6.200 | 6.375 | 6.160 | 6.280 | 565,237 | +0.03(+0.48%) |
Mar 20, 2019 | 6.350 | 6.410 | 6.140 | 6.250 | 825,008 | -0.10(-1.57%) |
Mar 19, 2019 | 6.460 | 6.460 | 6.310 | 6.350 | 765,957 | -0.05(-0.78%) |
Mar 18, 2019 | 6.610 | 6.710 | 6.345 | 6.400 | 779,639 | -0.21(-3.18%) |
Mar 15, 2019 | 6.620 | 6.680 | 6.510 | 6.610 | 1,237,900 | +0.05(+0.76%) |
Mar 14, 2019 | 6.750 | 6.770 | 6.497 | 6.560 | 914,952 | -0.16(-2.38%) |
Mar 13, 2019 | 6.690 | 6.810 | 6.650 | 6.720 | 1,625,768 | +0.03(+0.45%) |
Mar 12, 2019 | 6.620 | 6.710 | 6.520 | 6.690 | 1,920,487 | +0.05(+0.75%) |
Mar 11, 2019 | 6.590 | 6.660 | 6.450 | 6.640 | 850,713 | +0.10(+1.53%) |
Mar 08, 2019 | 6.450 | 6.640 | 6.446 | 6.540 | 651,700 | +0.03(+0.46%) |
Mar 07, 2019 | 6.410 | 6.800 | 6.410 | 6.510 | 732,945 | -0.02(-0.31%) |
Mar 06, 2019 | 6.390 | 6.650 | 6.230 | 6.530 | 1,522,583 | +0.16(+2.51%) |
Mar 05, 2019 | 6.930 | 7.030 | 6.360 | 6.370 | 3,174,545 | -0.77(-10.78%) |
Mar 04, 2019 | 7.140 | 7.340 | 7.050 | 7.140 | 806,665 | +0.00(+0.00%) |
Mar 01, 2019 | 7.750 | 8.000 | 6.990 | 7.140 | 2,296,500 | -0.86(-10.75%) |
Feb 28, 2019 | 7.900 | 8.100 | 7.680 | 8.000 | 1,832,467 | +0.01(+0.13%) |
Feb 27, 2019 | 8.000 | 8.110 | 7.880 | 7.990 | 723,632 | -0.01(-0.12%) |
Feb 26, 2019 | 8.250 | 8.360 | 7.680 | 8.000 | 1,400,604 | -0.24(-2.91%) |
Feb 25, 2019 | 7.870 | 8.300 | 7.820 | 8.240 | 848,018 | +0.49(+6.32%) |
Feb 22, 2019 | 7.690 | 7.800 | 7.605 | 7.750 | 1,288,300 | +0.06(+0.78%) |
Feb 21, 2019 | 7.660 | 7.760 | 7.620 | 7.690 | 249,249 | +0.01(+0.13%) |
Feb 20, 2019 | 7.500 | 7.750 | 7.500 | 7.680 | 433,714 | +0.20(+2.67%) |
Feb 19, 2019 | 7.340 | 7.520 | 7.290 | 7.480 | 350,416 | +0.10(+1.36%) |
Feb 15, 2019 | 7.650 | 7.710 | 7.370 | 7.380 | 286,400 | -0.24(-3.15%) |
Feb 14, 2019 | 7.430 | 7.700 | 7.430 | 7.620 | 449,781 | +0.12(+1.60%) |
Feb 13, 2019 | 7.280 | 7.580 | 7.280 | 7.500 | 452,994 | +0.26(+3.59%) |
Feb 12, 2019 | 7.130 | 7.240 | 7.095 | 7.240 | 657,335 | +0.17(+2.40%) |
Feb 11, 2019 | 7.210 | 7.300 | 7.020 | 7.070 | 386,651 | -0.13(-1.81%) |
Feb 08, 2019 | 7.190 | 7.250 | 7.080 | 7.200 | 308,700 | -0.08(-1.10%) |
Feb 07, 2019 | 7.530 | 7.570 | 7.210 | 7.280 | 300,322 | -0.32(-4.21%) |
Feb 06, 2019 | 7.730 | 7.810 | 7.590 | 7.600 | 677,777 | -0.07(-0.91%) |
Feb 05, 2019 | 7.700 | 7.770 | 7.480 | 7.670 | 689,411 | -0.07(-0.90%) |
Feb 04, 2019 | 7.500 | 7.750 | 7.490 | 7.740 | 737,024 | +0.25(+3.34%) |
Feb 01, 2019 | 7.220 | 7.550 | 7.220 | 7.490 | 909,700 | +0.27(+3.74%) |
Jan 31, 2019 | 7.040 | 7.340 | 6.940 | 7.220 | 613,693 | +0.23(+3.29%) |
Jan 30, 2019 | 7.040 | 7.125 | 6.900 | 6.990 | 445,379 | +0.04(+0.58%) |
Jan 29, 2019 | 7.130 | 7.170 | 6.820 | 6.950 | 762,692 | -0.16(-2.25%) |
Jan 28, 2019 | 7.120 | 7.295 | 7.030 | 7.110 | 708,324 | -0.18(-2.47%) |
Jan 25, 2019 | 7.010 | 7.340 | 6.980 | 7.290 | 369,100 | +0.29(+4.14%) |
Jan 24, 2019 | 6.900 | 7.090 | 6.900 | 7.000 | 325,799 | +0.16(+2.34%) |
Jan 23, 2019 | 6.880 | 6.910 | 6.710 | 6.840 | 346,933 | -0.01(-0.15%) |
Jan 22, 2019 | 6.940 | 7.040 | 6.740 | 6.850 | 597,447 | -0.21(-2.97%) |
Jan 18, 2019 | 7.080 | 7.100 | 6.970 | 7.060 | 368,200 | +0.04(+0.57%) |
Jan 17, 2019 | 6.920 | 7.190 | 6.900 | 7.020 | 799,920 | +0.07(+1.01%) |
Jan 16, 2019 | 7.150 | 7.420 | 6.950 | 6.950 | 2,047,146 | -0.21(-2.93%) |
Jan 15, 2019 | 7.150 | 7.270 | 7.100 | 7.160 | 440,969 | +0.09(+1.27%) |
Jan 14, 2019 | 7.330 | 7.390 | 6.620 | 7.070 | 536,562 | -0.11(-1.53%) |
Jan 11, 2019 | 7.160 | 7.290 | 7.120 | 7.180 | 665,400 | -0.03(-0.42%) |
Jan 10, 2019 | 7.030 | 7.250 | 6.985 | 7.210 | 322,569 | +0.11(+1.55%) |
Jan 09, 2019 | 7.010 | 7.150 | 6.930 | 7.100 | 333,519 | +0.11(+1.57%) |
Jan 08, 2019 | 7.010 | 7.100 | 6.920 | 6.990 | 550,161 | +0.05(+0.72%) |
Jan 07, 2019 | 6.720 | 6.940 | 6.700 | 6.940 | 485,651 | +0.24(+3.58%) |
Jan 04, 2019 | 6.650 | 6.750 | 6.540 | 6.700 | 506,700 | +0.18(+2.76%) |
Jan 03, 2019 | 6.480 | 6.550 | 6.300 | 6.520 | 403,354 | -0.07(-1.06%) |
Jan 02, 2019 | 6.320 | 6.645 | 6.320 | 6.590 | 344,678 | +0.11(+1.70%) |
Dec 31, 2018 | 6.470 | 6.490 | 6.300 | 6.480 | 338,700 | +0.07(+1.09%) |
Dec 28, 2018 | 6.340 | 6.580 | 6.230 | 6.410 | 469,400 | +0.12(+1.91%) |
Dec 27, 2018 | 6.040 | 6.290 | 6.020 | 6.290 | 422,737 | +0.13(+2.11%) |
Dec 26, 2018 | 5.920 | 6.170 | 5.920 | 6.160 | 556,204 | +0.23(+3.88%) |
Dec 24, 2018 | 5.940 | 6.070 | 5.840 | 5.930 | 288,000 | -0.05(-0.84%) |
Dec 21, 2018 | 6.310 | 6.310 | 5.770 | 5.980 | 1,144,800 | -0.29(-4.63%) |
Dec 20, 2018 | 6.280 | 6.460 | 6.160 | 6.270 | 615,651 | +0.02(+0.32%) |
Dec 19, 2018 | 6.520 | 6.560 | 6.000 | 6.250 | 1,300,181 | -0.27(-4.14%) |
Dec 18, 2018 | 6.650 | 6.735 | 6.450 | 6.520 | 724,662 | -0.04(-0.61%) |
Dec 17, 2018 | 6.640 | 6.800 | 6.540 | 6.560 | 630,904 | -0.09(-1.35%) |
Dec 14, 2018 | 6.620 | 6.970 | 6.590 | 6.650 | 448,700 | -0.10(-1.48%) |
Dec 13, 2018 | 6.930 | 6.990 | 6.630 | 6.750 | 687,988 | -0.02(-0.30%) |
Dec 12, 2018 | 6.720 | 6.940 | 6.720 | 6.770 | 525,761 | +0.14(+2.11%) |
Dec 11, 2018 | 6.630 | 6.780 | 6.520 | 6.630 | 495,598 | +0.13(+2.00%) |
Dec 10, 2018 | 6.440 | 6.580 | 6.200 | 6.500 | 739,963 | +0.06(+0.93%) |
Dec 07, 2018 | 6.480 | 6.920 | 6.210 | 6.440 | 1,790,100 | -0.05(-0.77%) |
Dec 06, 2018 | 6.000 | 6.550 | 5.840 | 6.490 | 3,774,867 | -1.25(-16.15%) |
Dec 04, 2018 | 7.790 | 7.890 | 7.660 | 7.740 | 673,300 | -0.15(-1.90%) |
Dec 03, 2018 | 7.950 | 8.210 | 7.830 | 7.890 | 743,590 | +0.19(+2.47%) |
Nov 30, 2018 | 7.860 | 7.870 | 7.570 | 7.700 | 623,200 | -0.16(-2.04%) |
Nov 29, 2018 | 7.970 | 8.060 | 7.730 | 7.860 | 375,464 | -0.12(-1.50%) |
Nov 28, 2018 | 7.980 | 8.070 | 7.800 | 7.980 | 1,051,343 | +0.13(+1.66%) |
Nov 27, 2018 | 7.820 | 8.095 | 7.800 | 7.850 | 361,634 | -0.09(-1.13%) |
Nov 26, 2018 | 7.940 | 8.060 | 7.780 | 7.940 | 711,714 | +0.12(+1.53%) |
Nov 23, 2018 | 7.800 | 8.040 | 7.750 | 7.820 | 241,600 | -0.10(-1.26%) |
Nov 21, 2018 | 7.920 | 7.920 | 7.920 | 0 | -0.06(-0.75%) | |
Nov 20, 2018 | 7.750 | 8.170 | 7.550 | 7.980 | 559,494 | +0.00(+0.00%) |
Nov 19, 2018 | 8.450 | 8.560 | 7.970 | 7.980 | 668,530 | -0.57(-6.67%) |
Nov 16, 2018 | 8.350 | 8.640 | 8.050 | 8.550 | 1,266,000 | +0.17(+2.03%) |
Nov 15, 2018 | 8.180 | 8.510 | 8.180 | 8.380 | 984,532 | +0.14(+1.70%) |
Nov 14, 2018 | 8.270 | 8.540 | 8.210 | 8.240 | 1,222,190 | +0.18(+2.23%) |
Nov 13, 2018 | 8.050 | 8.370 | 8.030 | 8.060 | 525,384 | +0.04(+0.50%) |
Nov 12, 2018 | 8.510 | 8.600 | 7.750 | 8.020 | 828,998 | -0.63(-7.28%) |
Nov 09, 2018 | 8.750 | 8.930 | 8.550 | 8.650 | 894,400 | +0.01(+0.12%) |
Nov 08, 2018 | 8.790 | 8.850 | 8.590 | 8.640 | 600,308 | -0.26(-2.92%) |
Nov 07, 2018 | 8.840 | 9.110 | 8.830 | 8.900 | 640,694 | +0.18(+2.06%) |
Nov 06, 2018 | 8.540 | 8.860 | 8.520 | 8.720 | 718,109 | +0.18(+2.11%) |
Nov 05, 2018 | 9.150 | 9.480 | 8.480 | 8.540 | 953,063 | -0.57(-6.26%) |
Nov 02, 2018 | 8.250 | 9.200 | 7.940 | 9.110 | 985,300 | +0.14(+1.56%) |
Nov 01, 2018 | 8.050 | 9.130 | 8.050 | 8.970 | 1,797,762 | +0.97(+12.13%) |
Oct 31, 2018 | 8.220 | 8.310 | 7.970 | 8.000 | 762,437 | -0.03(-0.37%) |
Oct 30, 2018 | 7.750 | 8.050 | 7.650 | 8.030 | 472,718 | +0.28(+3.61%) |
Oct 29, 2018 | 8.130 | 8.260 | 7.610 | 7.750 | 448,801 | -0.25(-3.12%) |
Oct 26, 2018 | 7.870 | 8.310 | 7.750 | 8.000 | 390,000 | -0.08(-0.99%) |
Oct 25, 2018 | 7.740 | 8.260 | 7.730 | 8.080 | 594,237 | +0.42(+5.48%) |
Oct 24, 2018 | 8.310 | 8.390 | 7.660 | 7.660 | 732,136 | -0.72(-8.59%) |
Oct 23, 2018 | 8.340 | 8.430 | 8.095 | 8.380 | 462,997 | -0.15(-1.76%) |
Oct 22, 2018 | 8.510 | 8.800 | 8.460 | 8.530 | 469,106 | +0.08(+0.95%) |
Oct 19, 2018 | 8.610 | 8.860 | 8.440 | 8.450 | 555,700 | -0.15(-1.74%) |
Oct 18, 2018 | 8.630 | 8.650 | 8.400 | 8.600 | 453,262 | -0.05(-0.58%) |
Oct 17, 2018 | 8.480 | 8.720 | 8.190 | 8.650 | 867,335 | +0.18(+2.13%) |
Oct 16, 2018 | 8.020 | 8.530 | 7.910 | 8.470 | 1,006,376 | +0.56(+7.08%) |
Oct 15, 2018 | 7.520 | 7.930 | 7.460 | 7.910 | 589,613 | +0.33(+4.35%) |
Oct 12, 2018 | 7.360 | 7.600 | 7.240 | 7.580 | 501,600 | +0.43(+6.01%) |
Oct 11, 2018 | 7.060 | 7.360 | 6.940 | 7.150 | 463,317 | +0.08(+1.13%) |
Oct 10, 2018 | 7.110 | 7.280 | 6.980 | 7.070 | 564,467 | -0.12(-1.67%) |
Oct 09, 2018 | 7.420 | 7.560 | 7.090 | 7.190 | 528,630 | -0.24(-3.23%) |
Oct 08, 2018 | 7.730 | 7.765 | 7.250 | 7.430 | 549,320 | -0.31(-4.01%) |
Oct 05, 2018 | 8.100 | 8.160 | 7.610 | 7.740 | 545,500 | -0.41(-5.03%) |
Oct 04, 2018 | 8.390 | 8.390 | 8.030 | 8.150 | 319,566 | -0.28(-3.32%) |
Oct 03, 2018 | 8.120 | 8.500 | 8.050 | 8.430 | 505,823 | +0.35(+4.33%) |
Oct 02, 2018 | 7.980 | 8.140 | 7.980 | 8.080 | 252,631 | +0.06(+0.75%) |
Oct 01, 2018 | 8.410 | 8.410 | 7.920 | 8.020 | 449,706 | -0.28(-3.37%) |
Sep 28, 2018 | 8.230 | 8.640 | 8.165 | 8.300 | 545,700 | +0.00(+0.00%) |
Sep 27, 2018 | 8.320 | 8.360 | 8.110 | 8.300 | 365,753 | -0.02(-0.24%) |
Sep 26, 2018 | 8.350 | 8.444 | 8.250 | 8.320 | 638,551 | +0.01(+0.12%) |
Sep 25, 2018 | 7.820 | 8.370 | 7.740 | 8.310 | 676,915 | +0.50(+6.40%) |
Sep 24, 2018 | 7.710 | 7.840 | 7.640 | 7.810 | 224,016 | +0.08(+1.03%) |
Sep 21, 2018 | 7.860 | 7.950 | 7.705 | 7.730 | 308,400 | -0.12(-1.53%) |
Sep 20, 2018 | 7.700 | 8.020 | 7.570 | 7.850 | 327,850 | +0.24(+3.15%) |
Sep 19, 2018 | 7.720 | 7.735 | 7.370 | 7.610 | 926,165 | -0.09(-1.17%) |
Sep 18, 2018 | 7.580 | 7.930 | 7.580 | 7.700 | 1,547,419 | +0.10(+1.32%) |
Sep 17, 2018 | 7.780 | 7.820 | 7.540 | 7.600 | 528,360 | -0.18(-2.31%) |
Sep 14, 2018 | 7.900 | 8.020 | 7.700 | 7.780 | 314,800 | -0.07(-0.89%) |
Sep 13, 2018 | 8.030 | 8.200 | 7.825 | 7.850 | 297,297 | -0.15(-1.88%) |
Sep 12, 2018 | 8.060 | 8.080 | 7.590 | 8.000 | 633,469 | -0.13(-1.60%) |
Sep 11, 2018 | 8.140 | 8.220 | 7.945 | 8.130 | 479,894 | -0.12(-1.45%) |
Sep 10, 2018 | 7.910 | 8.280 | 7.870 | 8.250 | 693,011 | +0.60(+7.84%) |
Sep 07, 2018 | 7.660 | 7.890 | 7.500 | 7.650 | 454,400 | -0.03(-0.39%) |
Sep 06, 2018 | 8.110 | 8.137 | 7.630 | 7.680 | 623,459 | -0.41(-5.07%) |
Sep 05, 2018 | 8.530 | 8.570 | 8.060 | 8.090 | 486,983 | -0.49(-5.71%) |
Sep 04, 2018 | 8.760 | 8.760 | 8.480 | 8.580 | 548,274 | -0.21(-2.39%) |
Aug 31, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 9.060 | 9.270 | 8.790 | 8.810 | 598,251 | -0.25(-2.76%) |
Aug 29, 2018 | 9.060 | 9.130 | 8.900 | 9.060 | 561,163 | +0.01(+0.11%) |
Aug 28, 2018 | 8.780 | 9.200 | 8.760 | 9.050 | 681,623 | +0.35(+4.02%) |
Aug 27, 2018 | 9.050 | 9.105 | 8.620 | 8.700 | 566,751 | -0.34(-3.76%) |
Aug 24, 2018 | 9.100 | 9.270 | 8.960 | 9.040 | 540,000 | -0.05(-0.55%) |
Aug 23, 2018 | 8.700 | 9.230 | 8.700 | 9.090 | 1,328,277 | +0.36(+4.12%) |
Aug 22, 2018 | 8.540 | 8.740 | 8.490 | 8.730 | 417,827 | +0.14(+1.63%) |
Aug 21, 2018 | 8.550 | 8.650 | 8.380 | 8.590 | 724,284 | +0.12(+1.42%) |
Aug 20, 2018 | 8.640 | 8.700 | 8.430 | 8.470 | 525,205 | -0.19(-2.19%) |
Aug 17, 2018 | 8.650 | 8.690 | 8.390 | 8.660 | 505,300 | -0.05(-0.57%) |
Aug 16, 2018 | 8.470 | 8.730 | 8.360 | 8.710 | 573,975 | +0.29(+3.44%) |
Aug 15, 2018 | 8.600 | 8.730 | 8.130 | 8.420 | 1,020,483 | -0.28(-3.22%) |
Aug 14, 2018 | 8.650 | 8.900 | 8.640 | 8.700 | 734,774 | +0.08(+0.93%) |
Aug 13, 2018 | 8.580 | 8.790 | 8.410 | 8.620 | 946,671 | +0.00(+0.00%) |
Aug 10, 2018 | 8.730 | 9.000 | 8.520 | 8.620 | 1,260,200 | -0.26(-2.93%) |
Aug 09, 2018 | 8.540 | 8.970 | 8.510 | 8.880 | 1,096,205 | +0.28(+3.26%) |
Aug 08, 2018 | 8.300 | 8.920 | 8.210 | 8.600 | 2,588,063 | +0.32(+3.86%) |
Aug 07, 2018 | 7.830 | 8.490 | 7.700 | 8.280 | 5,499,616 | +1.42(+20.70%) |
Aug 06, 2018 | 6.610 | 6.950 | 6.610 | 6.860 | 980,266 | +0.23(+3.47%) |
Aug 03, 2018 | 6.360 | 6.730 | 6.360 | 6.630 | 657,300 | +0.21(+3.27%) |
Aug 02, 2018 | 6.400 | 6.500 | 6.295 | 6.420 | 436,009 | -0.06(-0.93%) |
Aug 01, 2018 | 6.330 | 6.500 | 6.270 | 6.480 | 939,428 | +0.11(+1.73%) |
Jul 31, 2018 | 6.250 | 6.535 | 6.250 | 6.370 | 592,863 | +0.13(+2.08%) |
Jul 30, 2018 | 6.790 | 6.790 | 6.240 | 6.240 | 705,607 | -0.55(-8.10%) |
Jul 27, 2018 | 6.800 | 6.830 | 6.660 | 6.790 | 528,900 | -0.04(-0.59%) |
Jul 26, 2018 | 6.450 | 6.850 | 6.400 | 6.830 | 671,140 | +0.38(+5.89%) |
Jul 25, 2018 | 6.270 | 6.500 | 6.170 | 6.450 | 787,483 | +0.19(+3.04%) |
Jul 24, 2018 | 6.430 | 6.459 | 6.170 | 6.260 | 397,386 | -0.12(-1.88%) |
Jul 23, 2018 | 6.420 | 6.420 | 6.220 | 6.380 | 332,629 | -0.04(-0.62%) |
Jul 20, 2018 | 6.480 | 6.480 | 6.280 | 6.420 | 258,604 | -0.06(-0.93%) |
Jul 19, 2018 | 6.370 | 6.490 | 6.310 | 6.480 | 215,027 | +0.11(+1.73%) |
Jul 18, 2018 | 6.380 | 6.450 | 6.290 | 6.370 | 633,084 | -0.03(-0.47%) |
Jul 17, 2018 | 6.320 | 6.440 | 6.270 | 6.400 | 232,493 | +0.04(+0.63%) |
Jul 16, 2018 | 6.640 | 6.640 | 6.350 | 6.360 | 315,633 | -0.28(-4.22%) |
Jul 13, 2018 | 6.620 | 6.760 | 6.600 | 6.640 | 327,422 | +0.01(+0.15%) |
Jul 12, 2018 | 6.500 | 6.640 | 6.390 | 6.630 | 304,354 | +0.14(+2.16%) |
Jul 11, 2018 | 6.510 | 6.600 | 6.310 | 6.490 | 396,671 | -0.09(-1.37%) |
Jul 10, 2018 | 6.380 | 6.590 | 6.370 | 6.580 | 401,171 | +0.18(+2.81%) |
Jul 09, 2018 | 6.440 | 6.440 | 6.240 | 6.400 | 441,873 | +0.01(+0.16%) |
Jul 06, 2018 | 6.310 | 6.410 | 6.310 | 6.390 | 193,947 | +0.08(+1.27%) |
Jul 05, 2018 | 6.300 | 6.380 | 6.220 | 6.310 | 244,120 | +0.07(+1.12%) |
Jul 03, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.13(-2.04%) |