Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.520 | 7.580 | 7.340 | 7.500 | 64,600 | -0.08(-1.06%) |
May 30, 2019 | 7.680 | 7.680 | 7.460 | 7.580 | 30,829 | +0.05(+0.66%) |
May 29, 2019 | 7.380 | 7.730 | 7.240 | 7.530 | 85,581 | -0.09(-1.18%) |
May 28, 2019 | 7.950 | 8.070 | 7.610 | 7.620 | 662,186 | -0.29(-3.67%) |
May 24, 2019 | 7.300 | 7.960 | 7.300 | 7.910 | 112,400 | +0.68(+9.41%) |
May 23, 2019 | 7.310 | 7.570 | 7.190 | 7.230 | 68,857 | -0.07(-0.96%) |
May 22, 2019 | 7.710 | 7.860 | 7.120 | 7.300 | 129,453 | -0.39(-5.07%) |
May 21, 2019 | 8.020 | 8.250 | 7.420 | 7.690 | 96,366 | -0.12(-1.54%) |
May 20, 2019 | 7.870 | 8.030 | 7.660 | 7.810 | 78,658 | -0.04(-0.51%) |
May 17, 2019 | 7.830 | 8.130 | 7.780 | 7.850 | 100,100 | -0.08(-1.01%) |
May 16, 2019 | 7.790 | 8.200 | 7.740 | 7.930 | 55,608 | -0.07(-0.88%) |
May 15, 2019 | 7.590 | 8.030 | 7.510 | 8.000 | 83,480 | +0.31(+4.03%) |
May 14, 2019 | 8.100 | 8.100 | 7.680 | 7.690 | 33,460 | -0.19(-2.41%) |
May 13, 2019 | 7.930 | 8.140 | 7.771 | 7.880 | 83,643 | -0.19(-2.35%) |
May 10, 2019 | 8.180 | 8.200 | 7.980 | 8.070 | 78,500 | -0.12(-1.47%) |
May 09, 2019 | 7.920 | 8.250 | 7.920 | 8.190 | 97,323 | +0.16(+1.99%) |
May 08, 2019 | 7.850 | 8.180 | 7.820 | 8.030 | 128,406 | +0.26(+3.35%) |
May 07, 2019 | 8.000 | 8.190 | 7.680 | 7.770 | 133,351 | -0.28(-3.48%) |
May 06, 2019 | 7.950 | 8.170 | 7.840 | 8.050 | 121,545 | +0.00(+0.00%) |
May 03, 2019 | 8.040 | 8.160 | 7.770 | 8.050 | 246,500 | +0.13(+1.64%) |
May 02, 2019 | 7.680 | 7.980 | 7.500 | 7.920 | 238,949 | +0.31(+4.07%) |
May 01, 2019 | 7.700 | 7.790 | 7.550 | 7.610 | 38,103 | -0.09(-1.17%) |
Apr 30, 2019 | 7.500 | 7.750 | 7.370 | 7.700 | 35,775 | +0.19(+2.53%) |
Apr 29, 2019 | 7.700 | 7.720 | 7.400 | 7.510 | 23,126 | -0.19(-2.47%) |
Apr 26, 2019 | 7.680 | 7.820 | 7.650 | 7.700 | 81,200 | +0.12(+1.58%) |
Apr 25, 2019 | 7.700 | 7.700 | 7.200 | 7.580 | 130,156 | -0.17(-2.19%) |
Apr 24, 2019 | 8.090 | 8.100 | 7.720 | 7.750 | 76,191 | -0.33(-4.08%) |
Apr 23, 2019 | 8.190 | 8.290 | 8.010 | 8.080 | 112,096 | -0.02(-0.25%) |
Apr 22, 2019 | 8.060 | 8.280 | 7.960 | 8.100 | 151,291 | +0.15(+1.89%) |
Apr 18, 2019 | 8.100 | 8.240 | 7.900 | 7.950 | 272,500 | -0.09(-1.12%) |
Apr 17, 2019 | 7.890 | 8.120 | 7.830 | 8.040 | 56,476 | +0.13(+1.64%) |
Apr 16, 2019 | 7.780 | 8.000 | 7.750 | 7.910 | 85,878 | +0.21(+2.73%) |
Apr 15, 2019 | 7.410 | 7.830 | 7.340 | 7.700 | 95,052 | +0.37(+5.05%) |
Apr 12, 2019 | 7.440 | 7.460 | 7.300 | 7.330 | 197,500 | -0.13(-1.74%) |
Apr 11, 2019 | 7.580 | 7.600 | 7.360 | 7.460 | 72,544 | -0.20(-2.61%) |
Apr 10, 2019 | 7.720 | 7.830 | 7.550 | 7.660 | 60,646 | -0.01(-0.13%) |
Apr 09, 2019 | 7.770 | 7.940 | 7.440 | 7.670 | 86,483 | -0.10(-1.29%) |
Apr 08, 2019 | 7.980 | 7.980 | 7.650 | 7.770 | 58,544 | -0.21(-2.63%) |
Apr 05, 2019 | 7.950 | 8.040 | 7.890 | 7.980 | 92,600 | +0.01(+0.13%) |
Apr 04, 2019 | 7.980 | 8.050 | 7.930 | 7.970 | 38,665 | +0.01(+0.13%) |
Apr 03, 2019 | 8.150 | 8.190 | 7.850 | 7.960 | 53,947 | -0.19(-2.33%) |
Apr 02, 2019 | 8.040 | 8.240 | 7.910 | 8.150 | 111,504 | +0.09(+1.12%) |
Apr 01, 2019 | 8.430 | 8.500 | 8.020 | 8.060 | 70,403 | -0.21(-2.54%) |
Mar 29, 2019 | 8.030 | 8.380 | 8.010 | 8.270 | 950,300 | +0.32(+4.03%) |
Mar 28, 2019 | 8.020 | 8.140 | 7.910 | 7.950 | 236,644 | -0.05(-0.62%) |
Mar 27, 2019 | 8.350 | 8.465 | 7.860 | 8.000 | 228,084 | -0.47(-5.55%) |
Mar 26, 2019 | 8.500 | 8.685 | 8.290 | 8.470 | 105,238 | -0.02(-0.24%) |
Mar 25, 2019 | 8.090 | 8.570 | 8.020 | 8.490 | 249,438 | +0.49(+6.13%) |
Mar 22, 2019 | 7.960 | 8.220 | 7.810 | 8.000 | 116,800 | -0.12(-1.48%) |
Mar 21, 2019 | 8.240 | 8.430 | 8.050 | 8.120 | 79,997 | -0.12(-1.46%) |
Mar 20, 2019 | 8.320 | 8.400 | 8.000 | 8.240 | 199,710 | -0.09(-1.08%) |
Mar 19, 2019 | 8.500 | 8.500 | 8.285 | 8.330 | 60,998 | -0.11(-1.30%) |
Mar 18, 2019 | 8.360 | 8.500 | 8.230 | 8.440 | 87,435 | +0.06(+0.72%) |
Mar 15, 2019 | 7.930 | 8.400 | 7.795 | 8.380 | 148,400 | +0.60(+7.71%) |
Mar 14, 2019 | 7.880 | 7.910 | 7.765 | 7.780 | 24,861 | -0.07(-0.89%) |
Mar 13, 2019 | 8.000 | 8.100 | 7.842 | 7.850 | 39,032 | -0.11(-1.38%) |
Mar 12, 2019 | 7.990 | 8.060 | 7.850 | 7.960 | 29,637 | +0.01(+0.13%) |
Mar 11, 2019 | 7.820 | 8.010 | 7.680 | 7.950 | 24,089 | +0.19(+2.45%) |
Mar 08, 2019 | 7.750 | 8.020 | 7.655 | 7.760 | 46,300 | -0.07(-0.89%) |
Mar 07, 2019 | 7.950 | 7.950 | 7.280 | 7.830 | 177,237 | -0.16(-2.00%) |
Mar 06, 2019 | 7.910 | 8.390 | 7.870 | 7.990 | 223,315 | +0.12(+1.52%) |
Mar 05, 2019 | 7.720 | 7.980 | 7.720 | 7.870 | 45,732 | +0.08(+1.03%) |
Mar 04, 2019 | 7.830 | 8.190 | 7.710 | 7.790 | 104,160 | -0.02(-0.26%) |
Mar 01, 2019 | 7.880 | 8.200 | 7.600 | 7.810 | 197,100 | -0.10(-1.26%) |
Feb 28, 2019 | 8.030 | 8.180 | 7.860 | 7.910 | 280,308 | -0.15(-1.86%) |
Feb 27, 2019 | 7.990 | 8.240 | 7.895 | 8.060 | 78,366 | +0.03(+0.37%) |
Feb 26, 2019 | 7.770 | 8.080 | 7.760 | 8.030 | 120,764 | +0.22(+2.82%) |
Feb 25, 2019 | 7.810 | 7.985 | 7.630 | 7.810 | 79,791 | +0.01(+0.13%) |
Feb 22, 2019 | 7.710 | 7.820 | 7.420 | 7.800 | 167,400 | +0.10(+1.30%) |
Feb 21, 2019 | 7.700 | 7.810 | 7.590 | 7.700 | 39,297 | +0.00(+0.00%) |
Feb 20, 2019 | 7.790 | 7.820 | 7.550 | 7.700 | 98,395 | -0.04(-0.52%) |
Feb 19, 2019 | 7.820 | 7.960 | 7.660 | 7.740 | 111,119 | -0.07(-0.90%) |
Feb 15, 2019 | 7.920 | 8.050 | 7.790 | 7.810 | 65,400 | -0.13(-1.64%) |
Feb 14, 2019 | 7.810 | 8.090 | 7.530 | 7.940 | 71,187 | +0.05(+0.63%) |
Feb 13, 2019 | 8.210 | 8.320 | 7.735 | 7.890 | 122,795 | -0.27(-3.31%) |
Feb 12, 2019 | 8.160 | 8.270 | 8.060 | 8.160 | 41,531 | +0.09(+1.12%) |
Feb 11, 2019 | 8.120 | 8.244 | 7.840 | 8.070 | 27,175 | +0.00(+0.00%) |
Feb 08, 2019 | 8.040 | 8.130 | 7.840 | 8.070 | 57,200 | +0.01(+0.12%) |
Feb 07, 2019 | 8.020 | 8.090 | 7.750 | 8.060 | 135,060 | -0.03(-0.37%) |
Feb 06, 2019 | 8.140 | 8.330 | 7.940 | 8.090 | 102,931 | -0.13(-1.58%) |
Feb 05, 2019 | 8.240 | 8.360 | 8.140 | 8.220 | 130,814 | +0.07(+0.86%) |
Feb 04, 2019 | 8.380 | 8.530 | 8.070 | 8.150 | 64,119 | -0.24(-2.86%) |
Feb 01, 2019 | 7.980 | 8.420 | 7.910 | 8.390 | 197,000 | +0.33(+4.09%) |
Jan 31, 2019 | 7.060 | 8.110 | 7.060 | 8.060 | 422,374 | +1.04(+14.81%) |
Jan 30, 2019 | 7.060 | 7.100 | 6.870 | 7.020 | 154,194 | +0.10(+1.45%) |
Jan 29, 2019 | 7.050 | 7.290 | 6.824 | 6.920 | 313,152 | -0.07(-1.00%) |
Jan 28, 2019 | 6.840 | 7.090 | 6.840 | 6.990 | 46,452 | +0.01(+0.14%) |
Jan 25, 2019 | 6.990 | 7.190 | 6.890 | 6.980 | 198,900 | +0.10(+1.45%) |
Jan 24, 2019 | 6.370 | 7.170 | 6.370 | 6.880 | 338,146 | +0.58(+9.21%) |
Jan 23, 2019 | 6.560 | 6.560 | 6.200 | 6.300 | 70,948 | -0.20(-3.08%) |
Jan 22, 2019 | 6.590 | 6.640 | 6.400 | 6.500 | 72,559 | +0.00(+0.00%) |
Jan 18, 2019 | 6.520 | 6.800 | 6.420 | 6.500 | 751,400 | +0.00(+0.00%) |
Jan 17, 2019 | 6.700 | 6.700 | 6.330 | 6.500 | 89,456 | -0.15(-2.26%) |
Jan 16, 2019 | 6.830 | 6.970 | 6.600 | 6.650 | 67,568 | -0.22(-3.20%) |
Jan 15, 2019 | 7.020 | 7.020 | 6.790 | 6.870 | 67,438 | -0.05(-0.72%) |
Jan 14, 2019 | 6.960 | 7.020 | 6.870 | 6.920 | 118,231 | -0.02(-0.29%) |
Jan 11, 2019 | 7.080 | 7.080 | 6.860 | 6.940 | 69,800 | -0.02(-0.29%) |
Jan 10, 2019 | 6.780 | 7.100 | 6.680 | 6.960 | 320,686 | +0.21(+3.11%) |
Jan 09, 2019 | 6.560 | 6.970 | 6.530 | 6.750 | 474,914 | +0.22(+3.37%) |
Jan 08, 2019 | 6.790 | 6.900 | 6.530 | 6.530 | 203,264 | -0.25(-3.69%) |
Jan 07, 2019 | 6.720 | 6.890 | 6.690 | 6.780 | 223,402 | +0.07(+1.04%) |
Jan 04, 2019 | 6.570 | 7.000 | 6.570 | 6.710 | 153,300 | +0.22(+3.39%) |
Jan 03, 2019 | 6.530 | 6.730 | 6.290 | 6.490 | 120,339 | -0.04(-0.61%) |
Jan 02, 2019 | 6.640 | 6.920 | 6.440 | 6.530 | 188,339 | -0.10(-1.51%) |
Dec 31, 2018 | 6.630 | 6.730 | 6.460 | 6.630 | 96,500 | +0.02(+0.30%) |
Dec 28, 2018 | 6.480 | 6.780 | 6.420 | 6.610 | 91,500 | +0.11(+1.69%) |
Dec 27, 2018 | 6.170 | 6.560 | 6.075 | 6.500 | 52,646 | +0.26(+4.17%) |
Dec 26, 2018 | 6.200 | 6.290 | 5.930 | 6.240 | 80,292 | -0.02(-0.32%) |
Dec 24, 2018 | 5.910 | 6.500 | 5.910 | 6.260 | 135,600 | +0.37(+6.28%) |
Dec 21, 2018 | 6.250 | 6.270 | 5.700 | 5.890 | 233,400 | -0.39(-6.21%) |
Dec 20, 2018 | 6.570 | 6.800 | 6.220 | 6.280 | 145,438 | -0.37(-5.56%) |
Dec 19, 2018 | 6.820 | 7.120 | 6.540 | 6.650 | 365,673 | -0.13(-1.92%) |
Dec 18, 2018 | 6.950 | 7.077 | 6.510 | 6.780 | 156,698 | -0.01(-0.15%) |
Dec 17, 2018 | 6.950 | 7.040 | 6.740 | 6.790 | 182,055 | -0.22(-3.14%) |
Dec 14, 2018 | 6.940 | 7.100 | 6.940 | 7.010 | 135,600 | -0.10(-1.41%) |
Dec 13, 2018 | 6.940 | 7.490 | 6.660 | 7.110 | 439,085 | +0.24(+3.49%) |
Dec 12, 2018 | 6.990 | 7.140 | 6.790 | 6.870 | 172,573 | -0.01(-0.15%) |
Dec 11, 2018 | 7.000 | 7.070 | 6.710 | 6.880 | 131,811 | -0.05(-0.72%) |
Dec 10, 2018 | 7.200 | 7.200 | 6.720 | 6.930 | 111,333 | -0.35(-4.81%) |
Dec 07, 2018 | 7.390 | 7.490 | 7.130 | 7.280 | 99,500 | -0.07(-0.95%) |
Dec 06, 2018 | 7.520 | 7.630 | 7.200 | 7.350 | 211,702 | -0.23(-3.03%) |
Dec 04, 2018 | 7.940 | 8.200 | 7.460 | 7.580 | 216,500 | -0.32(-4.05%) |
Dec 03, 2018 | 8.100 | 8.200 | 7.650 | 7.900 | 137,336 | -0.08(-1.00%) |
Nov 30, 2018 | 8.170 | 8.270 | 7.740 | 7.980 | 231,100 | -0.12(-1.48%) |
Nov 29, 2018 | 8.150 | 8.200 | 7.820 | 8.100 | 29,685 | +0.01(+0.12%) |
Nov 28, 2018 | 8.070 | 8.210 | 7.710 | 8.090 | 40,951 | -0.05(-0.61%) |
Nov 27, 2018 | 8.030 | 8.400 | 7.731 | 8.140 | 99,146 | +0.20(+2.52%) |
Nov 26, 2018 | 7.970 | 8.030 | 7.710 | 7.940 | 150,414 | -0.05(-0.63%) |
Nov 23, 2018 | 8.000 | 8.005 | 7.810 | 7.990 | 25,200 | -0.02(-0.25%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.520 | 8.540 | 7.950 | 8.000 | 142,638 | -0.62(-7.19%) |
Nov 19, 2018 | 8.675 | 8.715 | 8.380 | 8.620 | 164,126 | -0.04(-0.46%) |
Nov 16, 2018 | 8.330 | 8.810 | 8.330 | 8.660 | 118,200 | +0.26(+3.10%) |
Nov 15, 2018 | 7.710 | 8.540 | 7.700 | 8.400 | 77,004 | +0.64(+8.25%) |
Nov 14, 2018 | 7.950 | 7.990 | 7.700 | 7.760 | 45,369 | -0.12(-1.52%) |
Nov 13, 2018 | 7.740 | 7.955 | 7.700 | 7.880 | 46,772 | +0.09(+1.16%) |
Nov 12, 2018 | 8.140 | 8.160 | 7.740 | 7.790 | 37,476 | -0.32(-3.95%) |
Nov 09, 2018 | 8.280 | 8.330 | 8.060 | 8.110 | 35,800 | -0.19(-2.29%) |
Nov 08, 2018 | 8.140 | 8.510 | 7.930 | 8.300 | 114,197 | +0.14(+1.72%) |
Nov 07, 2018 | 8.070 | 8.650 | 8.070 | 8.160 | 182,945 | +0.09(+1.12%) |
Nov 06, 2018 | 8.220 | 8.260 | 7.970 | 8.070 | 61,714 | -0.20(-2.42%) |
Nov 05, 2018 | 8.610 | 8.610 | 8.190 | 8.270 | 42,909 | -0.35(-4.06%) |
Nov 02, 2018 | 8.650 | 8.820 | 8.540 | 8.620 | 146,700 | +0.10(+1.17%) |
Nov 01, 2018 | 7.960 | 8.730 | 7.920 | 8.520 | 175,555 | +0.59(+7.44%) |
Oct 31, 2018 | 7.770 | 8.130 | 7.620 | 7.930 | 331,473 | +0.18(+2.32%) |
Oct 30, 2018 | 7.690 | 7.870 | 7.630 | 7.750 | 139,132 | +0.08(+1.04%) |
Oct 29, 2018 | 8.230 | 8.240 | 7.670 | 7.670 | 116,994 | -0.44(-5.43%) |
Oct 26, 2018 | 8.250 | 8.250 | 7.910 | 8.110 | 346,900 | +0.05(+0.62%) |
Oct 25, 2018 | 8.000 | 8.310 | 8.000 | 8.060 | 96,212 | +0.15(+1.90%) |
Oct 24, 2018 | 8.070 | 8.250 | 7.860 | 7.910 | 189,629 | -0.30(-3.65%) |
Oct 23, 2018 | 8.020 | 8.330 | 7.940 | 8.210 | 127,509 | +0.14(+1.73%) |
Oct 22, 2018 | 8.170 | 8.330 | 7.870 | 8.070 | 260,843 | -0.09(-1.10%) |
Oct 19, 2018 | 8.120 | 8.350 | 8.050 | 8.160 | 128,000 | +0.03(+0.37%) |
Oct 18, 2018 | 8.150 | 8.260 | 8.080 | 8.130 | 97,550 | -0.11(-1.33%) |
Oct 17, 2018 | 8.190 | 8.330 | 8.140 | 8.240 | 104,586 | -0.03(-0.36%) |
Oct 16, 2018 | 8.250 | 8.480 | 8.215 | 8.270 | 105,278 | +0.05(+0.61%) |
Oct 15, 2018 | 8.310 | 8.360 | 8.160 | 8.220 | 137,020 | -0.07(-0.84%) |
Oct 12, 2018 | 8.300 | 8.500 | 8.150 | 8.290 | 138,700 | +0.14(+1.72%) |
Oct 11, 2018 | 8.350 | 8.450 | 8.050 | 8.150 | 215,288 | -0.19(-2.28%) |
Oct 10, 2018 | 8.440 | 8.500 | 8.230 | 8.340 | 102,797 | -0.11(-1.30%) |
Oct 09, 2018 | 8.200 | 8.580 | 8.110 | 8.450 | 286,163 | +0.26(+3.17%) |
Oct 08, 2018 | 8.190 | 8.470 | 8.100 | 8.190 | 123,898 | +0.11(+1.36%) |
Oct 05, 2018 | 8.210 | 8.340 | 8.040 | 8.080 | 203,100 | -0.22(-2.65%) |
Oct 04, 2018 | 8.500 | 8.500 | 8.180 | 8.300 | 110,655 | -0.20(-2.35%) |
Oct 03, 2018 | 8.640 | 8.680 | 8.420 | 8.500 | 327,706 | +0.00(+0.00%) |
Oct 02, 2018 | 8.340 | 8.687 | 8.260 | 8.500 | 386,180 | +0.24(+2.91%) |
Oct 01, 2018 | 8.580 | 8.580 | 8.230 | 8.260 | 69,530 | -0.28(-3.28%) |
Sep 28, 2018 | 8.960 | 9.070 | 8.420 | 8.540 | 351,200 | -0.46(-5.11%) |
Sep 27, 2018 | 9.210 | 9.339 | 8.850 | 9.000 | 124,060 | -0.21(-2.28%) |
Sep 26, 2018 | 9.180 | 9.470 | 9.030 | 9.210 | 151,663 | +0.15(+1.66%) |
Sep 25, 2018 | 9.010 | 9.160 | 8.700 | 9.060 | 141,150 | -0.13(-1.41%) |
Sep 24, 2018 | 9.650 | 9.660 | 9.090 | 9.190 | 98,513 | -0.41(-4.27%) |
Sep 21, 2018 | 9.390 | 9.840 | 9.390 | 9.600 | 433,600 | +0.33(+3.56%) |
Sep 20, 2018 | 9.250 | 9.500 | 8.830 | 9.270 | 348,334 | +0.09(+0.98%) |
Sep 19, 2018 | 8.390 | 9.250 | 8.390 | 9.180 | 230,322 | +0.69(+8.13%) |
Sep 18, 2018 | 8.250 | 8.590 | 8.250 | 8.490 | 307,578 | +0.20(+2.41%) |
Sep 17, 2018 | 8.030 | 8.390 | 8.010 | 8.290 | 97,198 | +0.22(+2.73%) |
Sep 14, 2018 | 8.200 | 8.470 | 8.040 | 8.070 | 104,500 | -0.19(-2.30%) |
Sep 13, 2018 | 8.190 | 8.530 | 8.190 | 8.260 | 139,263 | +0.08(+0.98%) |
Sep 12, 2018 | 8.390 | 8.490 | 8.010 | 8.180 | 151,627 | -0.21(-2.50%) |
Sep 11, 2018 | 8.520 | 8.550 | 8.230 | 8.390 | 207,744 | -0.20(-2.33%) |
Sep 10, 2018 | 8.990 | 8.990 | 8.550 | 8.590 | 137,281 | -0.43(-4.77%) |
Sep 07, 2018 | 9.150 | 9.150 | 8.960 | 9.020 | 123,300 | -0.05(-0.55%) |
Sep 06, 2018 | 8.790 | 9.190 | 8.710 | 9.070 | 110,566 | +0.35(+4.01%) |
Sep 05, 2018 | 8.350 | 8.750 | 8.250 | 8.720 | 176,266 | +0.50(+6.08%) |
Sep 04, 2018 | 9.110 | 9.150 | 8.040 | 8.220 | 271,157 | -0.88(-9.67%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +1.02(+12.62%) | |
Aug 30, 2018 | 8.020 | 8.420 | 7.830 | 8.080 | 368,338 | -0.04(-0.49%) |
Aug 29, 2018 | 8.400 | 8.450 | 8.000 | 8.120 | 298,790 | -0.24(-2.87%) |
Aug 28, 2018 | 8.540 | 8.620 | 8.310 | 8.360 | 124,831 | -0.14(-1.65%) |
Aug 27, 2018 | 8.350 | 8.720 | 8.350 | 8.500 | 78,359 | +0.12(+1.43%) |
Aug 24, 2018 | 8.700 | 8.700 | 8.350 | 8.380 | 83,800 | -0.21(-2.44%) |
Aug 23, 2018 | 8.990 | 9.010 | 8.540 | 8.590 | 158,212 | -0.38(-4.24%) |
Aug 22, 2018 | 8.800 | 9.400 | 8.370 | 8.970 | 267,117 | +0.14(+1.59%) |
Aug 21, 2018 | 8.940 | 8.990 | 8.780 | 8.830 | 79,560 | +0.03(+0.34%) |
Aug 20, 2018 | 8.830 | 8.950 | 8.743 | 8.800 | 47,170 | -0.05(-0.56%) |
Aug 17, 2018 | 9.110 | 9.130 | 8.770 | 8.850 | 98,300 | -0.34(-3.70%) |
Aug 16, 2018 | 9.140 | 9.500 | 8.990 | 9.190 | 135,829 | +0.05(+0.55%) |
Aug 15, 2018 | 9.245 | 9.245 | 8.900 | 9.140 | 86,329 | -0.19(-2.04%) |
Aug 14, 2018 | 8.990 | 9.520 | 8.990 | 9.330 | 59,586 | +0.35(+3.90%) |
Aug 13, 2018 | 9.440 | 9.440 | 8.850 | 8.980 | 108,495 | -0.30(-3.23%) |
Aug 10, 2018 | 9.030 | 9.300 | 8.730 | 9.280 | 189,300 | +0.17(+1.87%) |
Aug 09, 2018 | 9.390 | 9.790 | 9.060 | 9.110 | 85,124 | -0.30(-3.19%) |
Aug 08, 2018 | 9.790 | 10.00 | 9.370 | 9.410 | 116,795 | -0.43(-4.37%) |
Aug 07, 2018 | 10.12 | 10.47 | 9.820 | 9.840 | 98,685 | -0.32(-3.15%) |
Aug 06, 2018 | 10.51 | 10.65 | 10.15 | 10.16 | 109,774 | -0.36(-3.42%) |
Aug 03, 2018 | 10.53 | 10.85 | 10.48 | 10.52 | 63,700 | -0.06(-0.57%) |
Aug 02, 2018 | 11.00 | 11.00 | 10.53 | 10.58 | 44,842 | -0.45(-4.08%) |
Aug 01, 2018 | 11.16 | 11.37 | 10.91 | 11.03 | 90,054 | -0.11(-0.99%) |
Jul 31, 2018 | 10.92 | 11.44 | 10.92 | 11.14 | 111,076 | +0.13(+1.18%) |
Jul 30, 2018 | 11.23 | 11.31 | 10.89 | 11.01 | 47,428 | -0.19(-1.70%) |
Jul 27, 2018 | 11.27 | 11.41 | 11.01 | 11.20 | 52,700 | -0.11(-0.97%) |
Jul 26, 2018 | 10.66 | 11.69 | 10.66 | 11.31 | 631,124 | +0.73(+6.90%) |
Jul 25, 2018 | 10.46 | 10.64 | 10.34 | 10.58 | 128,543 | +0.09(+0.86%) |
Jul 24, 2018 | 10.53 | 10.53 | 10.30 | 10.49 | 126,505 | +0.01(+0.10%) |
Jul 23, 2018 | 10.42 | 10.54 | 10.40 | 10.48 | 97,067 | +0.03(+0.29%) |
Jul 20, 2018 | 10.26 | 10.50 | 10.26 | 10.45 | 52,793 | +0.19(+1.85%) |
Jul 19, 2018 | 10.16 | 10.39 | 10.12 | 10.26 | 119,900 | +0.08(+0.79%) |
Jul 18, 2018 | 10.01 | 10.33 | 9.970 | 10.18 | 48,573 | +0.24(+2.41%) |
Jul 17, 2018 | 9.840 | 10.04 | 9.730 | 9.940 | 97,107 | +0.07(+0.71%) |
Jul 16, 2018 | 9.720 | 10.03 | 9.620 | 9.870 | 107,131 | +0.08(+0.82%) |
Jul 13, 2018 | 9.640 | 9.940 | 9.570 | 9.790 | 145,697 | +0.16(+1.66%) |
Jul 12, 2018 | 9.320 | 9.700 | 9.250 | 9.630 | 237,120 | +0.28(+2.99%) |
Jul 11, 2018 | 9.270 | 9.460 | 9.100 | 9.350 | 172,236 | -0.01(-0.11%) |
Jul 10, 2018 | 9.500 | 9.710 | 9.200 | 9.360 | 213,228 | -0.21(-2.19%) |
Jul 09, 2018 | 9.500 | 9.820 | 9.460 | 9.570 | 294,532 | +0.05(+0.53%) |
Jul 06, 2018 | 9.670 | 9.750 | 9.460 | 9.520 | 247,459 | -0.19(-1.96%) |
Jul 05, 2018 | 9.340 | 9.810 | 9.160 | 9.710 | 312,238 | +0.41(+4.41%) |
Jul 03, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.59(+6.77%) | |
Jul 02, 2018 | 8.400 | 8.790 | 8.140 | 8.710 | 157,201 | +0.27(+3.20%) |
Jun 29, 2018 | 8.960 | 8.150 | 8.440 | 436,317 | -0.16(-1.86%) | |
Jun 28, 2018 | 8.680 | 9.210 | 8.480 | 8.600 | 435,688 | -0.10(-1.15%) |
Jun 27, 2018 | 9.400 | 9.400 | 8.660 | 8.700 | 275,631 | -0.76(-8.03%) |
Jun 26, 2018 | 9.700 | 9.730 | 9.380 | 9.460 | 99,047 | -0.28(-2.87%) |
Jun 25, 2018 | 9.990 | 10.00 | 9.610 | 9.740 | 292,522 | -0.35(-3.47%) |
Jun 22, 2018 | 10.02 | 10.27 | 9.800 | 10.09 | 252,930 | +0.04(+0.40%) |
Jun 21, 2018 | 10.00 | 10.69 | 9.900 | 10.05 | 371,487 | +0.04(+0.40%) |
Jun 20, 2018 | 10.20 | 10.42 | 9.980 | 10.01 | 86,433 | -0.19(-1.86%) |
Jun 19, 2018 | 10.40 | 10.58 | 10.04 | 10.20 | 164,709 | -0.20(-1.92%) |
Jun 18, 2018 | 10.84 | 10.93 | 10.30 | 10.40 | 94,298 | -0.42(-3.88%) |
Jun 15, 2018 | 10.84 | 10.53 | 10.82 | 80,146 | +0.29(+2.75%) | |
Jun 14, 2018 | 10.85 | 10.85 | 10.44 | 10.53 | 139,870 | -0.29(-2.68%) |
Jun 13, 2018 | 10.72 | 10.84 | 10.50 | 10.82 | 93,036 | +0.12(+1.12%) |
Jun 12, 2018 | 10.89 | 10.89 | 10.62 | 10.70 | 84,006 | -0.15(-1.38%) |
Jun 11, 2018 | 11.30 | 11.31 | 10.80 | 10.85 | 100,807 | -0.43(-3.81%) |
Jun 08, 2018 | 11.65 | 11.89 | 11.09 | 11.28 | 96,831 | -0.37(-3.18%) |
Jun 07, 2018 | 11.18 | 11.81 | 10.78 | 11.65 | 314,910 | +0.45(+4.02%) |
Jun 06, 2018 | 11.01 | 11.20 | 64,502 | -0.18(-1.58%) | ||
Jun 05, 2018 | 11.61 | 11.88 | 11.36 | 11.38 | 124,699 | -0.32(-2.74%) |
Jun 04, 2018 | 11.86 | 11.95 | 11.55 | 11.70 | 120,076 | -0.20(-1.68%) |