Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.110 | 2.150 | 1.950 | 2.000 | 1,385,742 | -0.10(-4.99%) |
Oct 30, 2019 | 2.290 | 2.301 | 2.080 | 2.105 | 1,353,538 | -0.19(-8.48%) |
Oct 29, 2019 | 2.450 | 2.482 | 2.300 | 2.300 | 1,113,363 | -0.14(-5.74%) |
Oct 28, 2019 | 2.380 | 2.510 | 2.380 | 2.440 | 5,050,932 | +0.09(+3.83%) |
Oct 25, 2019 | 2.360 | 2.400 | 2.310 | 2.350 | 850,100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.360 | 2.360 | 2.250 | 2.350 | 1,556,740 | +0.01(+0.43%) |
Oct 23, 2019 | 2.370 | 2.440 | 2.330 | 2.340 | 1,186,147 | -0.04(-1.68%) |
Oct 22, 2019 | 2.400 | 2.444 | 2.350 | 2.380 | 411,559 | -0.02(-0.83%) |
Oct 21, 2019 | 2.400 | 2.450 | 2.320 | 2.400 | 1,153,921 | +0.02(+0.63%) |
Oct 18, 2019 | 2.490 | 2.550 | 2.380 | 2.385 | 970,800 | -0.12(-4.60%) |
Oct 17, 2019 | 2.490 | 2.600 | 2.470 | 2.500 | 924,948 | +0.01(+0.40%) |
Oct 16, 2019 | 2.550 | 2.740 | 2.480 | 2.490 | 1,567,631 | -0.01(-0.40%) |
Oct 15, 2019 | 2.390 | 2.500 | 2.370 | 2.500 | 1,142,491 | +0.11(+4.60%) |
Oct 14, 2019 | 2.440 | 2.510 | 2.380 | 2.390 | 384,173 | -0.05(-2.25%) |
Oct 11, 2019 | 2.410 | 2.526 | 2.370 | 2.445 | 760,000 | +0.04(+1.87%) |
Oct 10, 2019 | 2.400 | 2.510 | 2.350 | 2.400 | 1,141,522 | +0.02(+0.84%) |
Oct 09, 2019 | 2.530 | 2.530 | 2.370 | 2.380 | 2,184,200 | -0.12(-4.61%) |
Oct 08, 2019 | 2.590 | 2.595 | 2.450 | 2.495 | 1,010,873 | -0.12(-4.77%) |
Oct 07, 2019 | 2.630 | 2.690 | 2.560 | 2.620 | 724,459 | -0.08(-2.96%) |
Oct 04, 2019 | 2.720 | 2.740 | 2.570 | 2.700 | 827,300 | -0.01(-0.37%) |
Oct 03, 2019 | 2.710 | 2.765 | 2.620 | 2.710 | 1,002,716 | +0.00(+0.18%) |
Oct 02, 2019 | 2.670 | 2.710 | 2.550 | 2.705 | 1,143,211 | +0.02(+0.93%) |
Oct 01, 2019 | 2.870 | 3.000 | 2.670 | 2.680 | 1,536,044 | -0.19(-6.46%) |
Sep 30, 2019 | 3.200 | 3.200 | 2.850 | 2.865 | 1,270,029 | -0.30(-9.62%) |
Sep 27, 2019 | 3.050 | 3.330 | 3.040 | 3.170 | 1,126,400 | +0.12(+4.11%) |
Sep 26, 2019 | 3.140 | 3.210 | 3.000 | 3.045 | 1,420,582 | -0.04(-1.14%) |
Sep 25, 2019 | 3.290 | 3.290 | 3.075 | 3.080 | 1,112,410 | -0.15(-4.64%) |
Sep 24, 2019 | 3.230 | 3.275 | 3.030 | 3.230 | 1,432,377 | +0.00(+0.00%) |
Sep 23, 2019 | 2.890 | 3.310 | 2.860 | 3.230 | 2,531,994 | +0.37(+12.94%) |
Sep 20, 2019 | 2.890 | 2.960 | 2.760 | 2.860 | 4,867,000 | -0.04(-1.38%) |
Sep 19, 2019 | 2.840 | 3.010 | 2.800 | 2.900 | 2,322,945 | +0.08(+2.84%) |
Sep 18, 2019 | 2.900 | 2.920 | 2.745 | 2.820 | 5,093,639 | -0.09(-3.09%) |
Sep 17, 2019 | 3.140 | 3.140 | 2.840 | 2.910 | 2,365,958 | -0.23(-7.32%) |
Sep 16, 2019 | 3.100 | 3.260 | 3.020 | 3.140 | 1,395,420 | +0.06(+1.95%) |
Sep 13, 2019 | 3.160 | 3.200 | 3.010 | 3.080 | 845,100 | -0.07(-2.22%) |
Sep 12, 2019 | 3.300 | 3.300 | 3.100 | 3.150 | 1,059,321 | -0.14(-4.26%) |
Sep 11, 2019 | 3.330 | 3.360 | 3.200 | 3.290 | 1,122,949 | -0.04(-1.20%) |
Sep 10, 2019 | 3.140 | 3.330 | 3.100 | 3.330 | 1,638,441 | +0.18(+5.71%) |
Sep 09, 2019 | 3.170 | 3.190 | 3.060 | 3.150 | 785,825 | +0.01(+0.32%) |
Sep 06, 2019 | 3.140 | 3.230 | 3.040 | 3.140 | 1,614,000 | +0.00(+0.00%) |
Sep 05, 2019 | 2.990 | 3.200 | 2.945 | 3.140 | 1,439,513 | +0.20(+6.80%) |
Sep 04, 2019 | 3.000 | 3.040 | 2.850 | 2.940 | 1,403,760 | -0.02(-0.68%) |
Sep 03, 2019 | 2.970 | 2.990 | 2.825 | 2.960 | 1,745,202 | -0.03(-1.00%) |
Aug 30, 2019 | 3.000 | 3.039 | 2.850 | 2.990 | 766,300 | +0.03(+1.01%) |
Aug 29, 2019 | 3.030 | 3.100 | 2.840 | 2.960 | 1,794,163 | -0.02(-0.67%) |
Aug 28, 2019 | 2.820 | 3.010 | 2.790 | 2.980 | 1,850,735 | +0.17(+6.05%) |
Aug 27, 2019 | 2.730 | 2.830 | 2.660 | 2.810 | 2,166,483 | +0.08(+2.93%) |
Aug 26, 2019 | 2.530 | 2.740 | 2.500 | 2.730 | 1,564,179 | +0.23(+9.20%) |
Aug 23, 2019 | 2.560 | 2.680 | 2.490 | 2.500 | 1,326,800 | -0.07(-2.72%) |
Aug 22, 2019 | 2.680 | 2.700 | 2.540 | 2.570 | 993,340 | -0.10(-3.75%) |
Aug 21, 2019 | 2.730 | 2.800 | 2.630 | 2.670 | 904,955 | -0.01(-0.37%) |
Aug 20, 2019 | 2.670 | 2.730 | 2.630 | 2.680 | 876,561 | +0.00(+0.00%) |
Aug 19, 2019 | 2.600 | 2.690 | 2.550 | 2.680 | 1,491,586 | +0.09(+3.47%) |
Aug 16, 2019 | 2.590 | 2.630 | 2.550 | 2.590 | 1,743,000 | +0.01(+0.39%) |
Aug 15, 2019 | 2.700 | 2.780 | 2.540 | 2.580 | 1,018,614 | -0.12(-4.44%) |
Aug 14, 2019 | 2.810 | 2.880 | 2.690 | 2.700 | 1,384,029 | -0.13(-4.59%) |
Aug 13, 2019 | 2.650 | 2.850 | 2.650 | 2.830 | 957,557 | +0.18(+6.79%) |
Aug 12, 2019 | 2.800 | 2.890 | 2.630 | 2.650 | 938,665 | -0.18(-6.36%) |
Aug 09, 2019 | 2.950 | 2.950 | 2.810 | 2.830 | 816,200 | -0.11(-3.74%) |
Aug 08, 2019 | 2.780 | 2.942 | 2.720 | 2.940 | 982,281 | +0.16(+5.76%) |
Aug 07, 2019 | 2.940 | 2.950 | 2.760 | 2.780 | 888,805 | -0.19(-6.40%) |
Aug 06, 2019 | 2.800 | 3.090 | 2.600 | 2.970 | 2,770,228 | +0.13(+4.58%) |
Aug 05, 2019 | 3.030 | 3.070 | 2.800 | 2.840 | 1,865,049 | -0.22(-7.19%) |
Aug 02, 2019 | 3.100 | 3.145 | 2.985 | 3.060 | 1,044,000 | -0.07(-2.24%) |
Aug 01, 2019 | 3.200 | 3.240 | 3.060 | 3.130 | 1,122,992 | -0.04(-1.26%) |
Jul 31, 2019 | 3.230 | 3.330 | 3.150 | 3.170 | 1,361,846 | -0.06(-1.86%) |
Jul 30, 2019 | 3.130 | 3.240 | 3.060 | 3.230 | 1,397,573 | +0.09(+2.87%) |
Jul 29, 2019 | 3.230 | 3.250 | 3.120 | 3.140 | 3,143,153 | -0.09(-2.79%) |
Jul 26, 2019 | 3.260 | 3.280 | 3.200 | 3.230 | 870,600 | +0.01(+0.31%) |
Jul 25, 2019 | 3.320 | 3.320 | 3.220 | 3.220 | 743,642 | -0.13(-3.88%) |
Jul 24, 2019 | 3.260 | 3.350 | 3.140 | 3.350 | 1,057,542 | +0.10(+3.08%) |
Jul 23, 2019 | 3.370 | 3.400 | 3.240 | 3.250 | 2,373,008 | -0.10(-2.99%) |
Jul 22, 2019 | 3.390 | 3.410 | 3.290 | 3.350 | 872,961 | -0.04(-1.18%) |
Jul 19, 2019 | 3.470 | 3.520 | 3.380 | 3.390 | 631,100 | -0.09(-2.59%) |
Jul 18, 2019 | 3.460 | 3.480 | 3.330 | 3.480 | 914,743 | +0.02(+0.58%) |
Jul 17, 2019 | 3.550 | 3.590 | 3.420 | 3.460 | 2,018,773 | -0.10(-2.81%) |
Jul 16, 2019 | 3.560 | 3.630 | 3.545 | 3.560 | 642,137 | -0.04(-1.11%) |
Jul 15, 2019 | 3.600 | 3.630 | 3.560 | 3.600 | 861,794 | +0.00(+0.00%) |
Jul 12, 2019 | 3.570 | 3.640 | 3.550 | 3.600 | 760,900 | +0.02(+0.56%) |
Jul 11, 2019 | 3.620 | 3.654 | 3.560 | 3.580 | 1,176,281 | -0.03(-0.83%) |
Jul 10, 2019 | 3.600 | 3.670 | 3.535 | 3.610 | 1,458,060 | +0.04(+1.12%) |
Jul 09, 2019 | 3.630 | 3.650 | 3.550 | 3.570 | 1,208,660 | -0.09(-2.46%) |
Jul 08, 2019 | 3.730 | 3.770 | 3.630 | 3.660 | 2,186,279 | -0.07(-1.88%) |
Jul 05, 2019 | 3.670 | 3.885 | 3.640 | 3.730 | 1,065,300 | +0.04(+1.08%) |
Jul 03, 2019 | 3.610 | 3.750 | 3.590 | 3.690 | 585,700 | +0.10(+2.79%) |
Jul 02, 2019 | 3.730 | 3.735 | 3.560 | 3.590 | 1,266,205 | -0.12(-3.23%) |
Jul 01, 2019 | 3.830 | 3.980 | 3.680 | 3.710 | 1,105,921 | -0.08(-2.11%) |
Jun 28, 2019 | 3.630 | 3.800 | 3.625 | 3.790 | 2,507,500 | +0.16(+4.41%) |
Jun 27, 2019 | 3.570 | 3.650 | 3.520 | 3.630 | 1,487,275 | +0.09(+2.54%) |
Jun 26, 2019 | 3.610 | 3.670 | 3.500 | 3.540 | 1,007,281 | -0.08(-2.21%) |
Jun 25, 2019 | 3.670 | 3.700 | 3.560 | 3.620 | 1,634,399 | +0.00(+0.00%) |
Jun 24, 2019 | 3.660 | 3.720 | 3.570 | 3.620 | 2,120,922 | -0.07(-1.90%) |
Jun 21, 2019 | 3.620 | 3.870 | 3.390 | 3.690 | 6,301,300 | +0.05(+1.37%) |
Jun 20, 2019 | 3.660 | 3.860 | 3.570 | 3.640 | 1,162,428 | +0.04(+1.11%) |
Jun 19, 2019 | 3.560 | 3.710 | 3.520 | 3.600 | 1,045,659 | +0.00(+0.00%) |
Jun 18, 2019 | 3.620 | 3.770 | 3.520 | 3.600 | 1,372,447 | -0.01(-0.28%) |
Jun 17, 2019 | 3.420 | 3.690 | 3.400 | 3.610 | 1,936,836 | +0.22(+6.49%) |
Jun 14, 2019 | 3.480 | 3.490 | 3.370 | 3.390 | 1,027,800 | -0.09(-2.59%) |
Jun 13, 2019 | 3.540 | 3.560 | 3.430 | 3.480 | 1,097,987 | -0.02(-0.57%) |
Jun 12, 2019 | 3.570 | 3.680 | 3.400 | 3.500 | 1,143,359 | -0.08(-2.23%) |
Jun 11, 2019 | 3.770 | 3.850 | 3.550 | 3.580 | 1,979,416 | -0.21(-5.54%) |
Jun 10, 2019 | 3.570 | 4.210 | 3.500 | 3.790 | 3,617,300 | +0.25(+7.06%) |
Jun 07, 2019 | 3.350 | 3.580 | 3.290 | 3.540 | 3,253,400 | +0.20(+5.99%) |
Jun 06, 2019 | 3.330 | 3.410 | 3.250 | 3.340 | 2,222,915 | +0.00(+0.00%) |
Jun 05, 2019 | 3.420 | 3.545 | 3.270 | 3.340 | 4,114,239 | -0.09(-2.62%) |
Jun 04, 2019 | 3.420 | 3.500 | 3.190 | 3.430 | 2,162,393 | +0.05(+1.48%) |
Jun 03, 2019 | 3.500 | 3.600 | 3.310 | 3.380 | 2,118,422 | -0.12(-3.43%) |
May 31, 2019 | 3.300 | 3.570 | 3.270 | 3.500 | 3,802,000 | +0.14(+4.17%) |
May 30, 2019 | 2.980 | 3.500 | 2.900 | 3.360 | 6,218,620 | +0.45(+15.46%) |
May 29, 2019 | 3.120 | 3.150 | 2.800 | 2.910 | 6,851,429 | -0.24(-7.62%) |
May 28, 2019 | 3.380 | 3.380 | 3.130 | 3.150 | 2,534,752 | -0.17(-5.12%) |
May 24, 2019 | 3.400 | 3.530 | 3.290 | 3.320 | 5,148,800 | -0.25(-7.00%) |
May 23, 2019 | 3.380 | 3.620 | 3.200 | 3.570 | 4,315,147 | +0.13(+3.78%) |
May 22, 2019 | 3.670 | 3.770 | 3.400 | 3.440 | 7,111,013 | -0.04(-1.15%) |
May 21, 2019 | 3.640 | 4.010 | 3.100 | 3.480 | 31,993,548 | -3.91(-52.91%) |
May 20, 2019 | 7.290 | 7.480 | 7.200 | 7.390 | 706,228 | +0.06(+0.82%) |
May 17, 2019 | 7.450 | 7.540 | 7.160 | 7.330 | 1,039,900 | -0.24(-3.17%) |
May 16, 2019 | 8.010 | 8.080 | 7.530 | 7.570 | 1,204,606 | -0.35(-4.42%) |
May 15, 2019 | 7.740 | 8.050 | 7.710 | 7.920 | 658,899 | +0.08(+1.02%) |
May 14, 2019 | 7.700 | 8.020 | 7.550 | 7.840 | 1,100,564 | +0.23(+3.02%) |
May 13, 2019 | 7.890 | 7.970 | 7.580 | 7.610 | 881,835 | -0.45(-5.58%) |
May 10, 2019 | 7.750 | 8.080 | 7.600 | 8.060 | 924,600 | +0.24(+3.07%) |
May 09, 2019 | 7.720 | 7.870 | 7.510 | 7.820 | 508,261 | +0.01(+0.13%) |
May 08, 2019 | 7.700 | 7.910 | 7.380 | 7.810 | 1,039,091 | +0.12(+1.56%) |
May 07, 2019 | 8.000 | 8.130 | 7.590 | 7.690 | 2,092,386 | -0.42(-5.18%) |
May 06, 2019 | 7.580 | 8.150 | 7.425 | 8.110 | 927,876 | +0.39(+5.05%) |
May 03, 2019 | 7.530 | 7.740 | 7.480 | 7.720 | 695,000 | +0.22(+2.93%) |
May 02, 2019 | 7.250 | 7.520 | 7.160 | 7.500 | 638,941 | +0.22(+3.02%) |
May 01, 2019 | 7.470 | 7.510 | 7.185 | 7.280 | 1,153,367 | -0.15(-2.02%) |
Apr 30, 2019 | 7.510 | 7.685 | 7.170 | 7.430 | 1,147,971 | -0.08(-1.07%) |
Apr 29, 2019 | 7.700 | 7.770 | 7.400 | 7.510 | 802,631 | -0.18(-2.34%) |
Apr 26, 2019 | 7.980 | 8.035 | 7.540 | 7.690 | 968,300 | -0.30(-3.75%) |
Apr 25, 2019 | 7.970 | 8.110 | 7.790 | 7.990 | 481,116 | +0.00(+0.00%) |
Apr 24, 2019 | 8.140 | 8.230 | 7.960 | 7.990 | 639,876 | -0.15(-1.84%) |
Apr 23, 2019 | 8.080 | 8.420 | 7.900 | 8.140 | 821,141 | -0.01(-0.12%) |
Apr 22, 2019 | 7.940 | 8.170 | 7.745 | 8.150 | 976,252 | +0.23(+2.90%) |
Apr 18, 2019 | 7.710 | 7.960 | 7.560 | 7.920 | 1,133,000 | +0.23(+2.99%) |
Apr 17, 2019 | 8.350 | 8.390 | 7.450 | 7.690 | 1,216,058 | -0.65(-7.79%) |
Apr 16, 2019 | 8.510 | 8.560 | 8.280 | 8.340 | 402,168 | -0.09(-1.07%) |
Apr 15, 2019 | 8.500 | 8.650 | 8.220 | 8.430 | 471,148 | -0.10(-1.17%) |
Apr 12, 2019 | 8.850 | 8.890 | 8.430 | 8.530 | 457,200 | -0.23(-2.63%) |
Apr 11, 2019 | 8.720 | 8.850 | 8.570 | 8.760 | 854,504 | +0.07(+0.81%) |
Apr 10, 2019 | 8.240 | 8.780 | 8.140 | 8.690 | 1,251,875 | +0.48(+5.85%) |
Apr 09, 2019 | 8.500 | 8.626 | 8.140 | 8.210 | 1,516,991 | -0.35(-4.09%) |
Apr 08, 2019 | 9.130 | 9.150 | 8.540 | 8.560 | 1,194,055 | -0.59(-6.45%) |
Apr 05, 2019 | 8.860 | 9.260 | 8.831 | 9.150 | 2,005,000 | +0.31(+3.51%) |
Apr 04, 2019 | 8.620 | 8.875 | 8.547 | 8.840 | 1,585,522 | +0.21(+2.43%) |
Apr 03, 2019 | 8.670 | 8.780 | 8.470 | 8.630 | 1,283,715 | -0.02(-0.23%) |
Apr 02, 2019 | 8.420 | 8.740 | 8.330 | 8.650 | 898,318 | +0.32(+3.84%) |
Apr 01, 2019 | 8.220 | 8.410 | 8.095 | 8.330 | 718,371 | +0.19(+2.33%) |
Mar 29, 2019 | 7.960 | 8.210 | 7.960 | 8.140 | 683,000 | +0.24(+3.04%) |
Mar 28, 2019 | 7.770 | 7.970 | 7.760 | 7.900 | 405,469 | +0.14(+1.80%) |
Mar 27, 2019 | 7.800 | 7.900 | 7.660 | 7.760 | 454,472 | -0.08(-1.02%) |
Mar 26, 2019 | 7.580 | 7.840 | 7.530 | 7.840 | 541,935 | +0.35(+4.67%) |
Mar 25, 2019 | 7.330 | 7.590 | 7.100 | 7.490 | 551,747 | +0.11(+1.49%) |
Mar 22, 2019 | 7.850 | 7.900 | 7.380 | 7.380 | 518,700 | -0.52(-6.58%) |
Mar 21, 2019 | 7.570 | 7.930 | 7.555 | 7.900 | 369,938 | +0.26(+3.40%) |
Mar 20, 2019 | 7.870 | 7.950 | 7.570 | 7.640 | 498,380 | -0.25(-3.17%) |
Mar 19, 2019 | 8.120 | 8.120 | 7.870 | 7.890 | 687,466 | -0.23(-2.83%) |
Mar 18, 2019 | 8.060 | 8.350 | 7.990 | 8.120 | 624,308 | +0.06(+0.74%) |
Mar 15, 2019 | 8.250 | 8.490 | 7.980 | 8.060 | 2,044,100 | -0.13(-1.59%) |
Mar 14, 2019 | 8.230 | 8.310 | 8.150 | 8.190 | 557,380 | -0.03(-0.36%) |
Mar 13, 2019 | 8.390 | 8.390 | 8.080 | 8.220 | 490,729 | -0.10(-1.20%) |
Mar 12, 2019 | 8.330 | 8.480 | 8.060 | 8.320 | 426,470 | +0.00(+0.00%) |
Mar 11, 2019 | 8.010 | 8.340 | 7.850 | 8.320 | 686,627 | +0.36(+4.52%) |
Mar 08, 2019 | 7.980 | 8.030 | 7.820 | 7.960 | 517,300 | -0.07(-0.87%) |
Mar 07, 2019 | 8.000 | 8.240 | 7.880 | 8.030 | 653,177 | +0.03(+0.37%) |
Mar 06, 2019 | 8.420 | 8.420 | 7.950 | 8.000 | 881,283 | -0.35(-4.19%) |
Mar 05, 2019 | 8.780 | 8.920 | 8.260 | 8.350 | 1,067,384 | -0.44(-5.01%) |
Mar 04, 2019 | 8.710 | 9.110 | 8.180 | 8.790 | 1,396,319 | +0.18(+2.09%) |
Mar 01, 2019 | 8.350 | 8.780 | 8.270 | 8.610 | 2,879,100 | +0.35(+4.24%) |
Feb 28, 2019 | 8.290 | 8.400 | 8.080 | 8.260 | 698,091 | -0.11(-1.31%) |
Feb 27, 2019 | 8.420 | 8.620 | 8.240 | 8.370 | 431,519 | -0.12(-1.41%) |
Feb 26, 2019 | 8.470 | 8.650 | 8.341 | 8.490 | 613,505 | -0.03(-0.35%) |
Feb 25, 2019 | 9.200 | 9.260 | 8.500 | 8.520 | 1,063,337 | -0.48(-5.33%) |
Feb 22, 2019 | 8.690 | 9.000 | 8.670 | 9.000 | 516,800 | +0.30(+3.45%) |
Feb 21, 2019 | 8.940 | 9.000 | 8.660 | 8.700 | 485,732 | -0.28(-3.12%) |
Feb 20, 2019 | 8.900 | 9.030 | 8.820 | 8.980 | 564,480 | +0.05(+0.56%) |
Feb 19, 2019 | 8.970 | 9.140 | 8.860 | 8.930 | 720,031 | -0.07(-0.78%) |
Feb 15, 2019 | 9.000 | 9.160 | 8.850 | 9.000 | 1,116,000 | +0.01(+0.11%) |
Feb 14, 2019 | 8.920 | 9.180 | 8.830 | 8.990 | 536,530 | +0.05(+0.56%) |
Feb 13, 2019 | 9.100 | 9.240 | 8.860 | 8.940 | 615,127 | -0.15(-1.65%) |
Feb 12, 2019 | 9.310 | 9.367 | 9.040 | 9.090 | 542,245 | -0.15(-1.62%) |
Feb 11, 2019 | 9.160 | 9.470 | 9.100 | 9.240 | 433,054 | +0.15(+1.65%) |
Feb 08, 2019 | 8.980 | 9.180 | 8.930 | 9.090 | 312,400 | +0.07(+0.78%) |
Feb 07, 2019 | 9.070 | 9.270 | 8.930 | 9.020 | 384,724 | -0.14(-1.53%) |
Feb 06, 2019 | 9.110 | 9.640 | 8.905 | 9.160 | 587,902 | +0.09(+0.99%) |
Feb 05, 2019 | 8.540 | 9.390 | 8.490 | 9.070 | 1,152,944 | +0.53(+6.21%) |
Feb 04, 2019 | 8.570 | 8.665 | 8.460 | 8.540 | 357,135 | -0.07(-0.81%) |
Feb 01, 2019 | 8.640 | 8.740 | 8.490 | 8.610 | 536,200 | -0.07(-0.81%) |
Jan 31, 2019 | 8.700 | 8.780 | 8.420 | 8.680 | 772,709 | -0.03(-0.34%) |
Jan 30, 2019 | 8.670 | 8.850 | 8.440 | 8.710 | 555,101 | +0.01(+0.11%) |
Jan 29, 2019 | 8.950 | 8.950 | 8.200 | 8.700 | 869,607 | -0.25(-2.79%) |
Jan 28, 2019 | 9.850 | 9.950 | 8.740 | 8.950 | 1,240,797 | -0.77(-7.92%) |
Jan 25, 2019 | 8.840 | 9.750 | 8.840 | 9.720 | 1,220,500 | +0.91(+10.33%) |
Jan 24, 2019 | 8.760 | 8.930 | 8.600 | 8.810 | 320,041 | +0.00(+0.00%) |
Jan 23, 2019 | 8.940 | 9.190 | 8.670 | 8.810 | 662,572 | -0.12(-1.34%) |
Jan 22, 2019 | 9.380 | 9.400 | 8.810 | 8.930 | 709,568 | -0.46(-4.90%) |
Jan 18, 2019 | 9.210 | 9.450 | 9.140 | 9.390 | 524,200 | +0.16(+1.73%) |
Jan 17, 2019 | 9.170 | 9.350 | 8.920 | 9.230 | 563,122 | +0.01(+0.11%) |
Jan 16, 2019 | 8.850 | 9.350 | 8.770 | 9.220 | 786,447 | +0.39(+4.42%) |
Jan 15, 2019 | 8.950 | 9.190 | 8.760 | 8.830 | 576,385 | -0.07(-0.79%) |
Jan 14, 2019 | 8.830 | 9.210 | 8.761 | 8.900 | 733,966 | +0.09(+1.02%) |
Jan 11, 2019 | 8.900 | 9.190 | 8.710 | 8.810 | 740,500 | -0.08(-0.90%) |
Jan 10, 2019 | 8.360 | 8.950 | 8.240 | 8.890 | 1,250,435 | +0.49(+5.83%) |
Jan 09, 2019 | 8.420 | 8.550 | 8.360 | 8.400 | 499,471 | -0.02(-0.24%) |
Jan 08, 2019 | 8.690 | 8.810 | 8.350 | 8.420 | 581,392 | -0.27(-3.11%) |
Jan 07, 2019 | 8.710 | 8.955 | 8.430 | 8.690 | 1,080,227 | +0.07(+0.81%) |
Jan 04, 2019 | 8.260 | 8.815 | 8.170 | 8.620 | 662,200 | +0.45(+5.51%) |
Jan 03, 2019 | 8.510 | 8.610 | 8.030 | 8.170 | 584,147 | -0.33(-3.88%) |
Jan 02, 2019 | 7.890 | 8.510 | 7.850 | 8.500 | 558,607 | +0.43(+5.33%) |
Dec 31, 2018 | 7.950 | 8.100 | 7.810 | 8.070 | 580,300 | +0.19(+2.41%) |
Dec 28, 2018 | 7.960 | 8.100 | 7.800 | 7.880 | 446,400 | -0.09(-1.13%) |
Dec 27, 2018 | 7.950 | 8.100 | 7.700 | 7.970 | 679,787 | -0.06(-0.75%) |
Dec 26, 2018 | 7.260 | 8.070 | 7.210 | 8.030 | 999,310 | +0.83(+11.53%) |
Dec 24, 2018 | 7.140 | 7.340 | 7.050 | 7.200 | 336,000 | -0.05(-0.69%) |
Dec 21, 2018 | 7.110 | 7.500 | 6.930 | 7.250 | 2,563,500 | +0.19(+2.69%) |
Dec 20, 2018 | 7.520 | 7.570 | 6.880 | 7.060 | 1,085,970 | -0.53(-6.98%) |
Dec 19, 2018 | 7.580 | 7.940 | 7.540 | 7.590 | 892,921 | -0.03(-0.39%) |
Dec 18, 2018 | 8.070 | 8.450 | 7.450 | 7.620 | 694,254 | -0.43(-5.34%) |
Dec 17, 2018 | 8.190 | 8.510 | 8.000 | 8.050 | 647,258 | -0.21(-2.54%) |
Dec 14, 2018 | 8.540 | 8.750 | 8.180 | 8.260 | 504,500 | -0.33(-3.84%) |
Dec 13, 2018 | 8.940 | 9.000 | 8.510 | 8.590 | 617,247 | -0.35(-3.91%) |
Dec 12, 2018 | 9.000 | 9.110 | 8.740 | 8.940 | 433,733 | +0.04(+0.45%) |
Dec 11, 2018 | 9.160 | 9.170 | 8.760 | 8.900 | 315,363 | -0.16(-1.77%) |
Dec 10, 2018 | 8.790 | 9.170 | 8.650 | 9.060 | 511,071 | +0.28(+3.19%) |
Dec 07, 2018 | 8.940 | 9.220 | 8.700 | 8.780 | 632,100 | -0.17(-1.90%) |
Dec 06, 2018 | 8.910 | 9.160 | 8.660 | 8.950 | 747,226 | +0.06(+0.67%) |
Dec 04, 2018 | 9.400 | 9.590 | 8.860 | 8.890 | 885,800 | -0.38(-4.10%) |
Dec 03, 2018 | 9.430 | 9.440 | 8.930 | 9.270 | 750,334 | +0.09(+0.98%) |
Nov 30, 2018 | 8.940 | 9.200 | 8.910 | 9.180 | 613,400 | +0.20(+2.23%) |
Nov 29, 2018 | 9.540 | 9.600 | 8.970 | 8.980 | 732,001 | -0.62(-6.46%) |
Nov 28, 2018 | 9.010 | 9.600 | 8.800 | 9.600 | 868,686 | +0.67(+7.50%) |
Nov 27, 2018 | 9.200 | 9.380 | 8.860 | 8.930 | 723,642 | -0.38(-4.08%) |
Nov 26, 2018 | 9.430 | 9.600 | 9.120 | 9.310 | 804,141 | -0.04(-0.43%) |
Nov 23, 2018 | 9.210 | 9.705 | 9.160 | 9.350 | 667,100 | +0.15(+1.63%) |
Nov 21, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.50(+5.75%) | |
Nov 20, 2018 | 8.180 | 8.767 | 8.030 | 8.700 | 1,161,053 | +0.49(+5.97%) |
Nov 19, 2018 | 7.910 | 8.300 | 7.750 | 8.210 | 875,907 | +0.34(+4.32%) |
Nov 16, 2018 | 7.310 | 7.900 | 7.220 | 7.870 | 1,186,100 | +0.56(+7.66%) |
Nov 15, 2018 | 6.940 | 7.360 | 6.900 | 7.310 | 511,771 | +0.32(+4.58%) |
Nov 14, 2018 | 7.230 | 7.320 | 6.810 | 6.990 | 642,363 | -0.15(-2.10%) |
Nov 13, 2018 | 7.220 | 7.510 | 7.130 | 7.140 | 377,701 | -0.01(-0.14%) |
Nov 12, 2018 | 7.690 | 7.690 | 7.130 | 7.150 | 548,614 | -0.55(-7.14%) |
Nov 09, 2018 | 8.050 | 8.270 | 7.565 | 7.700 | 512,100 | -0.39(-4.82%) |
Nov 08, 2018 | 7.890 | 8.310 | 7.750 | 8.090 | 668,227 | +0.10(+1.25%) |
Nov 07, 2018 | 7.710 | 8.000 | 7.670 | 7.990 | 576,433 | +0.22(+2.83%) |
Nov 06, 2018 | 7.830 | 7.995 | 6.880 | 7.770 | 567,787 | -0.16(-2.02%) |
Nov 05, 2018 | 8.000 | 8.000 | 7.710 | 7.930 | 404,091 | -0.06(-0.75%) |
Nov 02, 2018 | 7.580 | 8.000 | 7.570 | 7.990 | 582,900 | +0.49(+6.53%) |