Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.390 | 8.050 | 7.390 | 7.980 | 275,500 | +0.58(+7.84%) |
Nov 27, 2019 | 7.210 | 7.580 | 7.060 | 7.400 | 300,100 | +0.29(+4.08%) |
Nov 26, 2019 | 6.700 | 7.450 | 6.700 | 7.110 | 662,114 | +0.42(+6.28%) |
Nov 25, 2019 | 6.200 | 6.730 | 6.200 | 6.690 | 311,332 | +0.53(+8.60%) |
Nov 22, 2019 | 5.810 | 6.211 | 5.800 | 6.160 | 300,600 | +0.31(+5.30%) |
Nov 21, 2019 | 6.020 | 6.065 | 5.820 | 5.850 | 281,783 | -0.17(-2.82%) |
Nov 20, 2019 | 5.940 | 6.250 | 5.940 | 6.020 | 218,875 | -0.01(-0.17%) |
Nov 19, 2019 | 5.900 | 6.050 | 5.790 | 6.030 | 284,666 | +0.17(+2.90%) |
Nov 18, 2019 | 6.020 | 6.050 | 5.800 | 5.860 | 116,598 | -0.17(-2.82%) |
Nov 15, 2019 | 6.060 | 6.110 | 5.960 | 6.030 | 127,300 | +0.01(+0.17%) |
Nov 14, 2019 | 6.080 | 6.190 | 5.960 | 6.020 | 169,742 | -0.06(-0.99%) |
Nov 13, 2019 | 6.060 | 6.220 | 5.950 | 6.080 | 202,403 | -0.01(-0.16%) |
Nov 12, 2019 | 6.050 | 6.210 | 5.960 | 6.090 | 217,348 | +0.08(+1.25%) |
Nov 11, 2019 | 5.850 | 6.180 | 5.720 | 6.015 | 180,613 | +0.08(+1.43%) |
Nov 08, 2019 | 5.670 | 5.960 | 5.560 | 5.930 | 163,800 | +0.17(+2.95%) |
Nov 07, 2019 | 6.090 | 6.300 | 5.450 | 5.760 | 459,524 | -0.27(-4.48%) |
Nov 06, 2019 | 6.100 | 6.300 | 6.010 | 6.030 | 186,114 | -0.05(-0.82%) |
Nov 05, 2019 | 5.950 | 6.250 | 5.820 | 6.080 | 192,647 | +0.20(+3.40%) |
Nov 04, 2019 | 5.910 | 6.120 | 5.870 | 5.880 | 292,107 | +0.01(+0.17%) |
Nov 01, 2019 | 5.640 | 6.050 | 5.570 | 5.870 | 354,200 | +0.28(+5.01%) |
Oct 31, 2019 | 5.690 | 5.930 | 5.490 | 5.590 | 347,422 | -0.06(-1.06%) |
Oct 30, 2019 | 5.750 | 5.850 | 5.580 | 5.650 | 177,657 | -0.11(-1.91%) |
Oct 29, 2019 | 5.930 | 5.930 | 5.710 | 5.760 | 133,939 | -0.12(-2.04%) |
Oct 28, 2019 | 5.850 | 6.150 | 5.740 | 5.880 | 286,048 | +0.04(+0.68%) |
Oct 25, 2019 | 5.690 | 5.850 | 5.510 | 5.840 | 138,500 | +0.12(+2.10%) |
Oct 24, 2019 | 5.890 | 5.930 | 5.675 | 5.720 | 149,440 | -0.21(-3.54%) |
Oct 23, 2019 | 6.010 | 6.098 | 5.810 | 5.930 | 145,276 | -0.03(-0.50%) |
Oct 22, 2019 | 6.030 | 6.100 | 5.730 | 5.960 | 197,182 | +0.12(+2.05%) |
Oct 21, 2019 | 5.710 | 5.860 | 5.620 | 5.840 | 162,947 | +0.18(+3.18%) |
Oct 18, 2019 | 5.920 | 5.920 | 5.560 | 5.660 | 127,300 | -0.28(-4.71%) |
Oct 17, 2019 | 5.770 | 6.040 | 5.600 | 5.940 | 112,123 | +0.20(+3.48%) |
Oct 16, 2019 | 5.660 | 5.790 | 5.590 | 5.740 | 176,528 | +0.08(+1.41%) |
Oct 15, 2019 | 5.190 | 5.680 | 5.070 | 5.660 | 214,357 | +0.51(+9.90%) |
Oct 14, 2019 | 5.090 | 5.370 | 5.010 | 5.150 | 142,821 | -0.02(-0.39%) |
Oct 11, 2019 | 5.330 | 5.450 | 5.150 | 5.170 | 233,200 | -0.08(-1.52%) |
Oct 10, 2019 | 5.140 | 5.270 | 5.050 | 5.250 | 136,227 | +0.07(+1.35%) |
Oct 09, 2019 | 5.310 | 5.450 | 5.080 | 5.180 | 154,077 | -0.11(-2.08%) |
Oct 08, 2019 | 5.550 | 5.550 | 5.270 | 5.290 | 163,886 | -0.32(-5.70%) |
Oct 07, 2019 | 5.620 | 5.630 | 5.360 | 5.610 | 229,017 | -0.03(-0.53%) |
Oct 04, 2019 | 5.390 | 5.710 | 5.260 | 5.640 | 578,500 | +0.23(+4.25%) |
Oct 03, 2019 | 5.470 | 5.540 | 5.330 | 5.410 | 185,823 | -0.04(-0.73%) |
Oct 02, 2019 | 5.060 | 5.470 | 4.860 | 5.450 | 214,870 | +0.41(+8.13%) |
Oct 01, 2019 | 5.270 | 5.460 | 5.020 | 5.040 | 184,903 | -0.23(-4.36%) |
Sep 30, 2019 | 5.690 | 5.860 | 5.210 | 5.270 | 298,886 | -0.47(-8.19%) |
Sep 27, 2019 | 5.660 | 5.790 | 5.460 | 5.740 | 197,000 | +0.11(+1.95%) |
Sep 26, 2019 | 5.730 | 5.864 | 5.380 | 5.630 | 196,857 | -0.05(-0.97%) |
Sep 25, 2019 | 5.780 | 6.170 | 5.630 | 5.685 | 233,036 | -0.04(-0.61%) |
Sep 24, 2019 | 6.030 | 6.250 | 5.632 | 5.720 | 347,514 | -0.21(-3.54%) |
Sep 23, 2019 | 6.040 | 6.040 | 5.730 | 5.930 | 190,049 | +0.01(+0.17%) |
Sep 20, 2019 | 5.790 | 6.110 | 5.750 | 5.920 | 460,100 | +0.16(+2.78%) |
Sep 19, 2019 | 5.660 | 5.925 | 5.640 | 5.760 | 109,832 | +0.01(+0.17%) |
Sep 18, 2019 | 5.890 | 5.980 | 5.730 | 5.750 | 160,233 | -0.14(-2.38%) |
Sep 17, 2019 | 6.030 | 6.123 | 5.770 | 5.890 | 373,110 | +0.04(+0.68%) |
Sep 16, 2019 | 5.660 | 6.086 | 5.480 | 5.850 | 275,022 | +0.09(+1.56%) |
Sep 13, 2019 | 6.000 | 6.300 | 5.720 | 5.760 | 265,100 | -0.09(-1.54%) |
Sep 12, 2019 | 6.050 | 6.050 | 5.580 | 5.850 | 309,248 | +0.10(+1.74%) |
Sep 11, 2019 | 5.530 | 6.060 | 5.530 | 5.750 | 417,865 | +0.17(+3.05%) |
Sep 10, 2019 | 5.050 | 5.640 | 4.965 | 5.580 | 455,191 | +0.68(+13.88%) |
Sep 09, 2019 | 4.930 | 5.030 | 4.760 | 4.900 | 121,894 | -0.03(-0.61%) |
Sep 06, 2019 | 5.060 | 5.150 | 4.900 | 4.930 | 130,200 | -0.12(-2.38%) |
Sep 05, 2019 | 4.680 | 5.080 | 4.580 | 5.050 | 232,777 | +0.43(+9.31%) |
Sep 04, 2019 | 4.530 | 4.700 | 4.460 | 4.620 | 170,967 | +0.13(+2.90%) |
Sep 03, 2019 | 4.360 | 4.690 | 4.360 | 4.490 | 271,562 | +0.08(+1.81%) |
Aug 30, 2019 | 4.520 | 4.620 | 4.310 | 4.410 | 135,900 | -0.10(-2.22%) |
Aug 29, 2019 | 4.470 | 4.640 | 4.470 | 4.510 | 113,450 | +0.10(+2.27%) |
Aug 28, 2019 | 4.390 | 4.565 | 4.330 | 4.410 | 218,585 | +0.00(+0.00%) |
Aug 27, 2019 | 4.730 | 4.740 | 4.400 | 4.410 | 150,936 | -0.26(-5.57%) |
Aug 26, 2019 | 4.790 | 4.790 | 4.530 | 4.670 | 62,026 | -0.04(-0.85%) |
Aug 23, 2019 | 4.950 | 5.120 | 4.640 | 4.710 | 121,000 | -0.27(-5.42%) |
Aug 22, 2019 | 5.140 | 5.140 | 4.980 | 4.980 | 33,163 | -0.13(-2.54%) |
Aug 21, 2019 | 5.050 | 5.220 | 4.995 | 5.110 | 56,402 | +0.01(+0.20%) |
Aug 20, 2019 | 4.970 | 5.120 | 4.940 | 5.100 | 43,759 | +0.10(+2.00%) |
Aug 19, 2019 | 4.980 | 5.130 | 4.850 | 5.000 | 71,789 | +0.14(+2.88%) |
Aug 16, 2019 | 4.950 | 5.050 | 4.750 | 4.860 | 236,100 | -0.04(-0.82%) |
Aug 15, 2019 | 5.310 | 5.380 | 4.835 | 4.900 | 192,693 | -0.40(-7.55%) |
Aug 14, 2019 | 5.300 | 5.430 | 5.190 | 5.300 | 101,339 | -0.10(-1.85%) |
Aug 13, 2019 | 5.180 | 5.420 | 5.130 | 5.400 | 58,966 | +0.19(+3.65%) |
Aug 12, 2019 | 5.170 | 5.250 | 5.050 | 5.210 | 70,372 | +0.00(+0.00%) |
Aug 09, 2019 | 5.370 | 5.460 | 5.150 | 5.210 | 224,500 | -0.19(-3.52%) |
Aug 08, 2019 | 6.000 | 6.000 | 5.204 | 5.400 | 194,796 | -0.04(-0.74%) |
Aug 07, 2019 | 5.270 | 5.460 | 5.230 | 5.440 | 94,487 | +0.14(+2.64%) |
Aug 06, 2019 | 5.180 | 5.320 | 5.050 | 5.300 | 439,509 | +0.14(+2.71%) |
Aug 05, 2019 | 5.340 | 5.400 | 5.010 | 5.160 | 133,301 | -0.28(-5.15%) |
Aug 02, 2019 | 5.460 | 5.510 | 5.340 | 5.440 | 111,400 | -0.05(-0.91%) |
Aug 01, 2019 | 5.470 | 5.620 | 5.420 | 5.490 | 233,114 | +0.01(+0.18%) |
Jul 31, 2019 | 5.520 | 5.640 | 5.360 | 5.480 | 159,234 | -0.01(-0.18%) |
Jul 30, 2019 | 5.240 | 5.520 | 5.200 | 5.490 | 112,891 | +0.21(+3.98%) |
Jul 29, 2019 | 5.340 | 5.390 | 5.150 | 5.280 | 104,510 | -0.07(-1.31%) |
Jul 26, 2019 | 5.320 | 5.380 | 5.220 | 5.350 | 103,300 | +0.07(+1.33%) |
Jul 25, 2019 | 5.440 | 5.440 | 5.220 | 5.280 | 61,823 | -0.15(-2.76%) |
Jul 24, 2019 | 5.450 | 5.550 | 5.320 | 5.430 | 110,259 | -0.07(-1.27%) |
Jul 23, 2019 | 5.300 | 5.550 | 5.230 | 5.500 | 138,432 | +0.22(+4.17%) |
Jul 22, 2019 | 5.270 | 5.360 | 5.080 | 5.280 | 290,742 | +0.01(+0.19%) |
Jul 19, 2019 | 5.400 | 5.500 | 5.240 | 5.270 | 332,200 | -0.14(-2.59%) |
Jul 18, 2019 | 5.470 | 5.610 | 5.390 | 5.410 | 184,488 | -0.07(-1.28%) |
Jul 17, 2019 | 5.670 | 5.710 | 5.390 | 5.480 | 306,622 | -0.23(-4.03%) |
Jul 16, 2019 | 5.700 | 5.780 | 5.620 | 5.710 | 113,442 | +0.03(+0.53%) |
Jul 15, 2019 | 5.570 | 5.810 | 5.570 | 5.680 | 179,148 | +0.08(+1.43%) |
Jul 12, 2019 | 5.690 | 5.780 | 5.540 | 5.600 | 163,900 | -0.13(-2.27%) |
Jul 11, 2019 | 6.000 | 6.030 | 5.710 | 5.730 | 135,079 | -0.26(-4.34%) |
Jul 10, 2019 | 6.010 | 6.080 | 5.890 | 5.990 | 90,730 | -0.03(-0.50%) |
Jul 09, 2019 | 5.860 | 6.060 | 5.860 | 6.020 | 147,103 | +0.08(+1.35%) |
Jul 08, 2019 | 5.960 | 5.960 | 5.740 | 5.940 | 165,481 | -0.02(-0.34%) |
Jul 05, 2019 | 5.970 | 6.090 | 5.820 | 5.960 | 102,400 | -0.05(-0.83%) |
Jul 03, 2019 | 6.040 | 6.100 | 5.860 | 6.010 | 97,200 | -0.02(-0.33%) |
Jul 02, 2019 | 6.110 | 6.145 | 5.960 | 6.030 | 102,760 | -0.04(-0.66%) |
Jul 01, 2019 | 6.140 | 6.190 | 5.910 | 6.070 | 162,288 | +0.07(+1.17%) |
Jun 28, 2019 | 6.180 | 6.270 | 5.920 | 6.000 | 751,500 | -0.16(-2.60%) |
Jun 27, 2019 | 6.240 | 6.370 | 6.120 | 6.160 | 231,966 | -0.07(-1.12%) |
Jun 26, 2019 | 6.270 | 6.500 | 6.090 | 6.230 | 495,024 | +0.02(+0.32%) |
Jun 25, 2019 | 5.200 | 6.240 | 4.990 | 6.210 | 3,732,843 | -1.66(-21.09%) |
Jun 24, 2019 | 7.450 | 7.870 | 7.030 | 7.870 | 222,462 | +0.45(+6.06%) |
Jun 21, 2019 | 6.930 | 7.590 | 6.910 | 7.420 | 337,600 | +0.42(+6.00%) |
Jun 20, 2019 | 7.150 | 7.334 | 6.870 | 7.000 | 169,504 | -0.07(-0.99%) |
Jun 19, 2019 | 6.890 | 7.220 | 6.890 | 7.070 | 256,421 | +0.23(+3.36%) |
Jun 18, 2019 | 6.710 | 7.080 | 6.650 | 6.840 | 335,851 | +0.18(+2.70%) |
Jun 17, 2019 | 6.550 | 6.810 | 6.540 | 6.660 | 214,261 | +0.12(+1.83%) |
Jun 14, 2019 | 6.720 | 6.780 | 6.343 | 6.540 | 482,400 | -0.21(-3.11%) |
Jun 13, 2019 | 6.700 | 6.780 | 6.560 | 6.750 | 259,401 | +0.12(+1.81%) |
Jun 12, 2019 | 6.680 | 6.840 | 6.540 | 6.630 | 155,680 | -0.04(-0.60%) |
Jun 11, 2019 | 6.920 | 6.920 | 6.580 | 6.670 | 90,181 | -0.21(-3.05%) |
Jun 10, 2019 | 6.840 | 6.990 | 6.830 | 6.880 | 134,850 | +0.05(+0.73%) |
Jun 07, 2019 | 6.710 | 6.873 | 6.500 | 6.830 | 211,400 | +0.12(+1.79%) |
Jun 06, 2019 | 6.910 | 6.960 | 6.570 | 6.710 | 185,263 | -0.15(-2.19%) |
Jun 05, 2019 | 7.120 | 7.170 | 6.770 | 6.860 | 103,872 | -0.20(-2.83%) |
Jun 04, 2019 | 6.820 | 7.090 | 6.730 | 7.060 | 256,595 | +0.34(+5.06%) |
Jun 03, 2019 | 6.960 | 7.080 | 6.680 | 6.720 | 157,163 | -0.25(-3.59%) |
May 31, 2019 | 6.860 | 7.023 | 6.760 | 6.970 | 105,100 | -0.02(-0.29%) |
May 30, 2019 | 7.060 | 7.220 | 6.920 | 6.990 | 140,669 | -0.09(-1.27%) |
May 29, 2019 | 7.120 | 7.170 | 6.980 | 7.080 | 226,236 | -0.08(-1.12%) |
May 28, 2019 | 7.330 | 7.370 | 7.120 | 7.160 | 131,754 | -0.17(-2.32%) |
May 24, 2019 | 7.150 | 7.410 | 7.115 | 7.330 | 141,900 | +0.20(+2.81%) |
May 23, 2019 | 7.180 | 7.210 | 7.020 | 7.130 | 124,419 | -0.15(-2.06%) |
May 22, 2019 | 7.280 | 7.470 | 7.120 | 7.280 | 150,012 | -0.03(-0.41%) |
May 21, 2019 | 7.200 | 7.430 | 7.120 | 7.310 | 165,033 | +0.19(+2.67%) |
May 20, 2019 | 7.190 | 7.240 | 7.100 | 7.120 | 155,081 | -0.18(-2.47%) |
May 17, 2019 | 7.260 | 7.470 | 7.240 | 7.300 | 136,100 | -0.06(-0.82%) |
May 16, 2019 | 7.420 | 7.545 | 7.210 | 7.360 | 325,657 | -0.06(-0.81%) |
May 15, 2019 | 7.350 | 7.500 | 7.180 | 7.420 | 173,577 | +0.00(+0.00%) |
May 14, 2019 | 7.500 | 7.710 | 7.400 | 7.420 | 170,965 | -0.01(-0.13%) |
May 13, 2019 | 7.600 | 7.710 | 7.350 | 7.430 | 237,064 | -0.32(-4.13%) |
May 10, 2019 | 7.900 | 7.930 | 7.650 | 7.750 | 262,100 | -0.28(-3.49%) |
May 09, 2019 | 7.760 | 8.140 | 7.750 | 8.030 | 208,273 | +0.05(+0.63%) |
May 08, 2019 | 8.100 | 8.220 | 7.960 | 7.980 | 93,127 | -0.13(-1.60%) |
May 07, 2019 | 8.190 | 8.330 | 8.020 | 8.110 | 110,873 | -0.17(-2.05%) |
May 06, 2019 | 7.960 | 8.350 | 7.940 | 8.280 | 111,121 | +0.18(+2.22%) |
May 03, 2019 | 7.940 | 8.110 | 7.795 | 8.100 | 137,500 | +0.09(+1.19%) |
May 02, 2019 | 7.990 | 8.147 | 7.840 | 8.005 | 191,146 | -0.02(-0.31%) |
May 01, 2019 | 8.310 | 8.350 | 8.000 | 8.030 | 185,110 | -0.24(-2.90%) |
Apr 30, 2019 | 8.310 | 8.420 | 8.160 | 8.270 | 168,347 | -0.04(-0.42%) |
Apr 29, 2019 | 8.340 | 8.470 | 8.190 | 8.305 | 219,073 | +0.00(+0.06%) |
Apr 26, 2019 | 8.140 | 8.310 | 8.070 | 8.300 | 165,800 | +0.16(+1.97%) |
Apr 25, 2019 | 8.080 | 8.290 | 7.990 | 8.140 | 202,180 | +0.04(+0.49%) |
Apr 24, 2019 | 8.180 | 8.310 | 7.970 | 8.100 | 180,671 | -0.10(-1.22%) |
Apr 23, 2019 | 7.710 | 8.235 | 7.700 | 8.200 | 242,679 | +0.49(+6.36%) |
Apr 22, 2019 | 7.690 | 7.810 | 7.650 | 7.710 | 198,403 | -0.05(-0.64%) |
Apr 18, 2019 | 7.690 | 7.820 | 7.543 | 7.760 | 259,000 | +0.07(+0.91%) |
Apr 17, 2019 | 7.890 | 7.960 | 7.460 | 7.690 | 535,285 | -0.17(-2.16%) |
Apr 16, 2019 | 8.100 | 8.110 | 7.850 | 7.860 | 360,411 | -0.19(-2.36%) |
Apr 15, 2019 | 8.120 | 8.170 | 7.960 | 8.050 | 253,841 | -0.13(-1.59%) |
Apr 12, 2019 | 8.420 | 8.450 | 8.160 | 8.180 | 249,500 | -0.14(-1.68%) |
Apr 11, 2019 | 8.560 | 8.600 | 8.250 | 8.320 | 286,465 | -0.24(-2.80%) |
Apr 10, 2019 | 8.510 | 8.790 | 8.370 | 8.560 | 296,214 | +0.24(+2.88%) |
Apr 09, 2019 | 8.620 | 8.650 | 8.320 | 8.320 | 294,947 | -0.31(-3.59%) |
Apr 08, 2019 | 8.990 | 9.050 | 8.530 | 8.630 | 256,540 | -0.37(-4.11%) |
Apr 05, 2019 | 8.780 | 9.070 | 8.690 | 9.000 | 248,800 | +0.24(+2.74%) |
Apr 04, 2019 | 8.750 | 8.980 | 8.600 | 8.760 | 248,679 | +0.02(+0.23%) |
Apr 03, 2019 | 8.600 | 9.110 | 8.340 | 8.740 | 466,396 | +0.14(+1.63%) |
Apr 02, 2019 | 8.680 | 8.800 | 8.510 | 8.600 | 391,804 | -0.08(-0.92%) |
Apr 01, 2019 | 9.040 | 9.217 | 8.620 | 8.680 | 478,624 | -0.35(-3.88%) |
Mar 29, 2019 | 9.380 | 9.525 | 8.890 | 9.030 | 606,600 | -0.25(-2.69%) |
Mar 28, 2019 | 9.340 | 9.720 | 8.610 | 9.280 | 1,313,630 | -0.09(-0.96%) |
Mar 27, 2019 | 9.490 | 9.630 | 9.020 | 9.370 | 2,182,966 | -0.34(-3.50%) |
Mar 26, 2019 | 12.20 | 12.79 | 9.350 | 9.710 | 21,765,656 | +2.57(+35.99%) |
Mar 25, 2019 | 7.470 | 7.620 | 6.810 | 7.140 | 349,404 | -0.31(-4.16%) |
Mar 22, 2019 | 7.770 | 7.951 | 7.050 | 7.450 | 424,900 | -0.46(-5.82%) |
Mar 21, 2019 | 8.120 | 8.380 | 7.880 | 7.910 | 144,852 | -0.26(-3.18%) |
Mar 20, 2019 | 8.350 | 8.350 | 8.020 | 8.170 | 326,626 | -0.16(-1.92%) |
Mar 19, 2019 | 8.260 | 8.600 | 8.245 | 8.330 | 161,960 | +0.07(+0.85%) |
Mar 18, 2019 | 8.360 | 8.620 | 8.210 | 8.260 | 196,941 | -0.10(-1.20%) |
Mar 15, 2019 | 8.710 | 8.900 | 8.280 | 8.360 | 390,100 | -0.36(-4.13%) |
Mar 14, 2019 | 9.400 | 9.460 | 8.610 | 8.720 | 380,383 | -0.68(-7.23%) |
Mar 13, 2019 | 9.000 | 9.505 | 8.910 | 9.400 | 520,005 | +0.49(+5.50%) |
Mar 12, 2019 | 8.060 | 9.000 | 7.970 | 8.910 | 405,252 | +0.91(+11.38%) |
Mar 11, 2019 | 7.550 | 8.110 | 7.491 | 8.000 | 320,233 | +0.47(+6.24%) |
Mar 08, 2019 | 7.680 | 7.680 | 7.050 | 7.530 | 471,900 | -0.29(-3.71%) |
Mar 07, 2019 | 7.520 | 7.940 | 7.340 | 7.820 | 311,058 | +0.29(+3.85%) |
Mar 06, 2019 | 8.070 | 8.180 | 7.340 | 7.530 | 395,404 | -0.52(-6.46%) |
Mar 05, 2019 | 8.010 | 8.350 | 7.900 | 8.050 | 190,443 | +0.05(+0.63%) |
Mar 04, 2019 | 8.370 | 8.640 | 7.860 | 8.000 | 214,080 | -0.28(-3.38%) |
Mar 01, 2019 | 8.140 | 8.530 | 7.820 | 8.280 | 158,400 | +0.20(+2.48%) |
Feb 28, 2019 | 8.090 | 8.290 | 7.610 | 8.080 | 284,432 | +0.04(+0.50%) |
Feb 27, 2019 | 7.600 | 8.320 | 7.600 | 8.040 | 238,925 | +0.47(+6.21%) |
Feb 26, 2019 | 7.600 | 7.750 | 7.460 | 7.570 | 573,807 | -0.07(-0.92%) |
Feb 25, 2019 | 7.800 | 8.070 | 7.590 | 7.640 | 291,670 | -0.17(-2.18%) |
Feb 22, 2019 | 8.030 | 8.220 | 7.800 | 7.810 | 157,600 | -0.15(-1.88%) |
Feb 21, 2019 | 7.750 | 8.500 | 7.580 | 7.960 | 240,736 | +0.21(+2.71%) |
Feb 20, 2019 | 7.670 | 7.780 | 7.500 | 7.750 | 459,077 | +0.13(+1.71%) |
Feb 19, 2019 | 7.740 | 7.855 | 7.500 | 7.620 | 264,756 | -0.14(-1.80%) |
Feb 15, 2019 | 8.020 | 8.020 | 7.500 | 7.760 | 333,800 | -0.21(-2.63%) |
Feb 14, 2019 | 8.280 | 8.540 | 7.860 | 7.970 | 218,594 | -0.30(-3.63%) |
Feb 13, 2019 | 8.370 | 8.577 | 8.120 | 8.270 | 200,439 | -0.08(-0.96%) |
Feb 12, 2019 | 8.100 | 8.490 | 8.080 | 8.350 | 261,647 | +0.31(+3.86%) |
Feb 11, 2019 | 8.000 | 8.210 | 7.840 | 8.040 | 404,232 | +0.12(+1.52%) |
Feb 08, 2019 | 8.280 | 8.400 | 7.700 | 7.920 | 324,400 | -0.37(-4.46%) |
Feb 07, 2019 | 8.580 | 8.700 | 8.200 | 8.290 | 110,598 | -0.36(-4.16%) |
Feb 06, 2019 | 8.710 | 8.710 | 8.410 | 8.650 | 143,429 | -0.09(-1.03%) |
Feb 05, 2019 | 8.990 | 9.095 | 8.580 | 8.740 | 124,774 | -0.19(-2.13%) |
Feb 04, 2019 | 8.980 | 9.020 | 8.840 | 8.930 | 47,445 | -0.07(-0.78%) |
Feb 01, 2019 | 8.800 | 9.105 | 8.520 | 9.000 | 164,600 | +0.19(+2.16%) |
Jan 31, 2019 | 8.760 | 9.280 | 8.720 | 8.810 | 159,983 | -0.02(-0.23%) |
Jan 30, 2019 | 8.500 | 8.860 | 8.260 | 8.830 | 148,911 | +0.37(+4.37%) |
Jan 29, 2019 | 8.370 | 8.660 | 8.020 | 8.460 | 208,480 | +0.11(+1.32%) |
Jan 28, 2019 | 8.600 | 8.710 | 8.340 | 8.350 | 130,439 | -0.31(-3.58%) |
Jan 25, 2019 | 8.530 | 8.735 | 8.411 | 8.660 | 91,200 | +0.13(+1.52%) |
Jan 24, 2019 | 8.530 | 8.740 | 8.250 | 8.530 | 101,549 | +0.02(+0.24%) |
Jan 23, 2019 | 8.510 | 8.642 | 8.340 | 8.510 | 118,280 | +0.03(+0.35%) |
Jan 22, 2019 | 8.870 | 8.890 | 8.300 | 8.480 | 119,410 | -0.42(-4.72%) |
Jan 18, 2019 | 8.740 | 9.030 | 8.300 | 8.900 | 198,000 | +0.16(+1.83%) |
Jan 17, 2019 | 8.960 | 9.140 | 8.670 | 8.740 | 132,847 | -0.23(-2.56%) |
Jan 16, 2019 | 9.360 | 9.380 | 8.580 | 8.970 | 266,499 | -0.33(-3.55%) |
Jan 15, 2019 | 8.820 | 9.440 | 8.810 | 9.300 | 116,548 | +0.41(+4.61%) |
Jan 14, 2019 | 9.200 | 9.330 | 8.810 | 8.890 | 147,519 | -0.37(-4.00%) |
Jan 11, 2019 | 9.450 | 9.640 | 8.980 | 9.260 | 176,700 | -0.25(-2.63%) |
Jan 10, 2019 | 9.650 | 9.730 | 9.280 | 9.510 | 223,979 | -0.20(-2.06%) |
Jan 09, 2019 | 9.860 | 10.05 | 9.590 | 9.710 | 121,785 | -0.14(-1.42%) |
Jan 08, 2019 | 9.880 | 9.940 | 9.550 | 9.850 | 231,468 | +0.08(+0.82%) |
Jan 07, 2019 | 9.830 | 10.03 | 9.653 | 9.770 | 195,368 | -0.01(-0.10%) |
Jan 04, 2019 | 8.970 | 9.870 | 8.600 | 9.780 | 242,300 | +0.91(+10.26%) |
Jan 03, 2019 | 8.510 | 8.990 | 8.510 | 8.870 | 342,509 | +0.36(+4.23%) |
Jan 02, 2019 | 8.210 | 8.880 | 8.090 | 8.510 | 166,916 | +0.21(+2.53%) |
Dec 31, 2018 | 8.050 | 8.490 | 7.970 | 8.300 | 139,200 | +0.30(+3.75%) |
Dec 28, 2018 | 7.880 | 8.240 | 7.645 | 8.000 | 140,800 | +0.13(+1.65%) |
Dec 27, 2018 | 7.860 | 8.087 | 7.582 | 7.870 | 154,123 | -0.15(-1.87%) |
Dec 26, 2018 | 7.530 | 8.110 | 7.530 | 8.020 | 193,663 | +0.54(+7.22%) |
Dec 24, 2018 | 7.250 | 7.750 | 7.180 | 7.480 | 160,900 | +0.22(+3.03%) |
Dec 21, 2018 | 7.810 | 7.860 | 7.150 | 7.260 | 709,300 | -0.57(-7.28%) |
Dec 20, 2018 | 8.250 | 8.250 | 7.550 | 7.830 | 265,190 | -0.41(-4.98%) |
Dec 19, 2018 | 8.600 | 8.810 | 8.080 | 8.240 | 294,488 | -0.33(-3.85%) |
Dec 18, 2018 | 8.880 | 8.960 | 8.420 | 8.570 | 193,099 | -0.25(-2.83%) |
Dec 17, 2018 | 9.350 | 9.410 | 8.770 | 8.820 | 577,744 | -0.64(-6.77%) |
Dec 14, 2018 | 9.430 | 9.560 | 9.250 | 9.460 | 137,500 | -0.03(-0.32%) |
Dec 13, 2018 | 9.730 | 9.911 | 9.470 | 9.490 | 87,435 | -0.25(-2.57%) |
Dec 12, 2018 | 9.610 | 9.880 | 9.540 | 9.740 | 148,990 | +0.25(+2.63%) |
Dec 11, 2018 | 9.480 | 9.800 | 9.195 | 9.490 | 159,293 | +0.16(+1.71%) |
Dec 10, 2018 | 9.430 | 9.430 | 8.900 | 9.330 | 237,409 | +0.10(+1.08%) |
Dec 07, 2018 | 9.780 | 9.880 | 9.160 | 9.230 | 254,600 | -0.62(-6.29%) |
Dec 06, 2018 | 10.10 | 10.30 | 9.630 | 9.850 | 283,667 | -0.19(-1.89%) |
Dec 04, 2018 | 9.560 | 10.26 | 9.560 | 10.04 | 499,500 | +0.78(+8.42%) |