Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.000 | 7.010 | 6.850 | 6.870 | 2,527,000 | -0.09(-1.29%) |
Aug 29, 2019 | 6.880 | 6.980 | 6.870 | 6.960 | 2,360,132 | +0.15(+2.20%) |
Aug 28, 2019 | 6.700 | 6.830 | 6.640 | 6.810 | 2,136,324 | +0.08(+1.19%) |
Aug 27, 2019 | 6.870 | 6.900 | 6.700 | 6.730 | 3,218,066 | -0.13(-1.90%) |
Aug 26, 2019 | 7.010 | 7.060 | 6.810 | 6.860 | 2,392,251 | -0.12(-1.72%) |
Aug 23, 2019 | 7.210 | 7.320 | 6.930 | 6.980 | 4,401,300 | -0.06(-0.85%) |
Aug 22, 2019 | 7.110 | 7.120 | 6.960 | 7.040 | 3,975,935 | -0.05(-0.71%) |
Aug 21, 2019 | 6.950 | 7.205 | 6.920 | 7.090 | 3,676,957 | +0.20(+2.90%) |
Aug 20, 2019 | 6.910 | 6.940 | 6.810 | 6.890 | 2,059,584 | -0.07(-1.01%) |
Aug 19, 2019 | 6.930 | 6.985 | 6.850 | 6.960 | 2,358,897 | +0.11(+1.61%) |
Aug 16, 2019 | 6.750 | 6.930 | 6.730 | 6.850 | 2,100,200 | +0.17(+2.54%) |
Aug 15, 2019 | 6.790 | 6.800 | 6.640 | 6.680 | 2,557,109 | -0.07(-1.04%) |
Aug 14, 2019 | 6.850 | 6.860 | 6.750 | 6.750 | 2,731,058 | -0.25(-3.57%) |
Aug 13, 2019 | 6.800 | 7.030 | 6.755 | 7.000 | 3,082,760 | +0.16(+2.34%) |
Aug 12, 2019 | 6.970 | 6.970 | 6.820 | 6.840 | 1,864,762 | -0.12(-1.72%) |
Aug 09, 2019 | 7.010 | 7.060 | 6.930 | 6.960 | 2,392,300 | -0.10(-1.42%) |
Aug 08, 2019 | 6.890 | 7.070 | 6.840 | 7.060 | 2,785,634 | +0.23(+3.37%) |
Aug 07, 2019 | 6.720 | 6.860 | 6.640 | 6.830 | 3,736,122 | +0.05(+0.74%) |
Aug 06, 2019 | 6.930 | 7.080 | 6.730 | 6.780 | 3,939,105 | -0.07(-1.02%) |
Aug 05, 2019 | 7.000 | 7.000 | 6.760 | 6.850 | 4,185,989 | -0.29(-4.06%) |
Aug 02, 2019 | 7.220 | 7.230 | 7.060 | 7.140 | 3,860,900 | -0.13(-1.79%) |
Aug 01, 2019 | 7.320 | 7.360 | 7.200 | 7.270 | 3,384,928 | -0.03(-0.41%) |
Jul 31, 2019 | 7.440 | 7.450 | 7.200 | 7.300 | 2,873,042 | -0.13(-1.75%) |
Jul 30, 2019 | 7.280 | 7.440 | 7.250 | 7.430 | 2,989,822 | +0.09(+1.23%) |
Jul 29, 2019 | 7.390 | 7.400 | 7.230 | 7.340 | 2,318,710 | -0.03(-0.41%) |
Jul 26, 2019 | 7.230 | 7.390 | 7.230 | 7.370 | 3,079,000 | +0.15(+2.08%) |
Jul 25, 2019 | 7.300 | 7.330 | 7.190 | 7.220 | 2,874,202 | -0.08(-1.10%) |
Jul 24, 2019 | 7.220 | 7.310 | 7.170 | 7.300 | 2,088,050 | +0.07(+0.97%) |
Jul 23, 2019 | 7.130 | 7.230 | 7.110 | 7.230 | 4,432,434 | +0.11(+1.54%) |
Jul 22, 2019 | 7.100 | 7.150 | 7.010 | 7.120 | 4,787,182 | +0.04(+0.56%) |
Jul 19, 2019 | 7.080 | 7.135 | 7.020 | 7.080 | 4,836,600 | +0.05(+0.71%) |
Jul 18, 2019 | 7.090 | 7.110 | 6.895 | 7.030 | 5,054,882 | -0.07(-0.99%) |
Jul 17, 2019 | 7.160 | 7.180 | 7.080 | 7.100 | 4,335,990 | -0.04(-0.56%) |
Jul 16, 2019 | 7.170 | 7.240 | 7.130 | 7.140 | 4,423,126 | -0.05(-0.70%) |
Jul 15, 2019 | 7.220 | 7.260 | 7.130 | 7.190 | 3,671,139 | -0.01(-0.14%) |
Jul 12, 2019 | 7.150 | 7.240 | 7.060 | 7.200 | 4,348,100 | +0.10(+1.41%) |
Jul 11, 2019 | 7.120 | 7.130 | 7.000 | 7.100 | 4,918,572 | +0.03(+0.42%) |
Jul 10, 2019 | 7.310 | 7.360 | 7.030 | 7.070 | 5,995,393 | -0.18(-2.48%) |
Jul 09, 2019 | 7.100 | 7.370 | 7.090 | 7.250 | 6,469,389 | +0.12(+1.68%) |
Jul 08, 2019 | 7.350 | 7.370 | 7.120 | 7.130 | 5,342,276 | -0.28(-3.78%) |
Jul 05, 2019 | 7.450 | 7.495 | 7.390 | 7.410 | 5,944,100 | -0.12(-1.59%) |
Jul 03, 2019 | 7.510 | 7.540 | 7.420 | 7.530 | 2,348,100 | +0.08(+1.07%) |
Jul 02, 2019 | 7.450 | 7.480 | 7.370 | 7.450 | 5,222,823 | -0.03(-0.40%) |
Jul 01, 2019 | 7.500 | 7.550 | 7.400 | 7.480 | 6,442,903 | +0.02(+0.27%) |
Jun 28, 2019 | 7.310 | 7.520 | 7.310 | 7.460 | 8,570,900 | +0.08(+1.08%) |
Jun 27, 2019 | 7.480 | 7.530 | 7.100 | 7.380 | 14,701,631 | -0.18(-2.38%) |
Jun 26, 2019 | 8.300 | 8.330 | 7.450 | 7.560 | 16,722,128 | -0.73(-8.81%) |
Jun 25, 2019 | 8.480 | 8.500 | 8.260 | 8.290 | 6,905,631 | -0.18(-2.13%) |
Jun 24, 2019 | 8.500 | 8.600 | 8.430 | 8.470 | 4,478,929 | -0.01(-0.12%) |
Jun 21, 2019 | 8.640 | 8.640 | 8.450 | 8.480 | 6,088,300 | -0.16(-1.85%) |
Jun 20, 2019 | 9.040 | 9.090 | 8.600 | 8.640 | 7,802,355 | -0.35(-3.89%) |
Jun 19, 2019 | 8.800 | 8.980 | 8.690 | 8.990 | 4,419,680 | +0.27(+3.10%) |
Jun 18, 2019 | 8.650 | 8.760 | 8.644 | 8.720 | 3,034,487 | +0.11(+1.28%) |
Jun 17, 2019 | 8.540 | 8.760 | 8.540 | 8.610 | 3,772,575 | +0.06(+0.70%) |
Jun 14, 2019 | 8.620 | 8.640 | 8.400 | 8.550 | 3,475,900 | -0.15(-1.72%) |
Jun 13, 2019 | 8.780 | 8.870 | 8.550 | 8.700 | 6,133,874 | -0.03(-0.34%) |
Jun 12, 2019 | 8.210 | 8.900 | 8.200 | 8.730 | 18,895,722 | +0.47(+5.69%) |
Jun 11, 2019 | 8.000 | 8.430 | 7.910 | 8.260 | 13,650,937 | +0.34(+4.29%) |
Jun 10, 2019 | 8.000 | 8.040 | 7.910 | 7.920 | 3,522,493 | -0.02(-0.25%) |
Jun 07, 2019 | 7.890 | 8.075 | 7.850 | 7.940 | 4,909,300 | +0.10(+1.28%) |
Jun 06, 2019 | 7.900 | 7.930 | 7.790 | 7.840 | 2,404,783 | -0.06(-0.76%) |
Jun 05, 2019 | 8.080 | 8.120 | 7.860 | 7.900 | 2,555,499 | -0.14(-1.74%) |
Jun 04, 2019 | 7.920 | 8.040 | 7.860 | 8.040 | 3,280,273 | +0.23(+2.94%) |
Jun 03, 2019 | 7.830 | 7.900 | 7.695 | 7.810 | 4,590,896 | -0.04(-0.51%) |
May 31, 2019 | 7.840 | 7.880 | 7.790 | 7.850 | 3,503,500 | -0.07(-0.88%) |
May 30, 2019 | 7.920 | 7.975 | 7.840 | 7.920 | 2,697,431 | -0.08(-1.00%) |
May 29, 2019 | 8.010 | 8.020 | 7.900 | 8.000 | 3,342,937 | -0.05(-0.62%) |
May 28, 2019 | 8.080 | 8.210 | 8.040 | 8.050 | 2,619,550 | -0.02(-0.25%) |
May 24, 2019 | 8.100 | 8.120 | 7.990 | 8.070 | 1,898,300 | +0.03(+0.37%) |
May 23, 2019 | 8.200 | 8.240 | 7.990 | 8.040 | 3,076,917 | -0.27(-3.25%) |
May 22, 2019 | 8.180 | 8.340 | 8.150 | 8.310 | 1,551,706 | +0.06(+0.73%) |
May 21, 2019 | 8.340 | 8.360 | 8.205 | 8.250 | 2,023,744 | +0.06(+0.73%) |
May 20, 2019 | 8.380 | 8.390 | 8.110 | 8.190 | 3,094,813 | -0.26(-3.08%) |
May 17, 2019 | 8.580 | 8.640 | 8.450 | 8.450 | 1,991,800 | -0.18(-2.09%) |
May 16, 2019 | 8.570 | 8.700 | 8.530 | 8.630 | 2,309,662 | +0.06(+0.70%) |
May 15, 2019 | 8.430 | 8.640 | 8.400 | 8.570 | 1,930,925 | +0.10(+1.18%) |
May 14, 2019 | 8.430 | 8.520 | 8.390 | 8.470 | 2,267,988 | +0.11(+1.32%) |
May 13, 2019 | 8.600 | 8.640 | 8.350 | 8.360 | 4,145,069 | -0.47(-5.32%) |
May 10, 2019 | 8.820 | 8.870 | 8.610 | 8.830 | 3,223,500 | -0.01(-0.11%) |
May 09, 2019 | 8.890 | 8.930 | 8.700 | 8.840 | 3,160,378 | -0.09(-1.01%) |
May 08, 2019 | 8.970 | 9.050 | 8.910 | 8.930 | 2,840,082 | -0.06(-0.67%) |
May 07, 2019 | 9.090 | 9.130 | 8.950 | 8.990 | 3,843,368 | -0.17(-1.86%) |
May 06, 2019 | 9.150 | 9.265 | 9.090 | 9.160 | 3,214,280 | -0.23(-2.45%) |
May 03, 2019 | 9.290 | 9.400 | 9.240 | 9.390 | 3,373,000 | +0.17(+1.84%) |
May 02, 2019 | 9.120 | 9.320 | 9.090 | 9.220 | 3,488,546 | +0.15(+1.65%) |
May 01, 2019 | 9.240 | 9.270 | 9.060 | 9.070 | 2,674,660 | -0.11(-1.20%) |
Apr 30, 2019 | 9.300 | 9.400 | 9.130 | 9.180 | 3,219,124 | -0.11(-1.18%) |
Apr 29, 2019 | 9.220 | 9.420 | 9.190 | 9.290 | 3,155,179 | +0.10(+1.09%) |
Apr 26, 2019 | 9.100 | 9.210 | 9.050 | 9.190 | 4,168,000 | +0.14(+1.55%) |
Apr 25, 2019 | 8.920 | 9.110 | 8.760 | 9.050 | 5,801,030 | +0.14(+1.57%) |
Apr 24, 2019 | 9.190 | 9.190 | 8.900 | 8.910 | 3,822,391 | -0.29(-3.15%) |
Apr 23, 2019 | 9.270 | 9.290 | 9.130 | 9.200 | 3,462,308 | -0.06(-0.65%) |
Apr 22, 2019 | 9.170 | 9.270 | 9.110 | 9.260 | 2,099,745 | +0.05(+0.54%) |
Apr 18, 2019 | 9.190 | 9.220 | 9.050 | 9.210 | 2,759,500 | +0.00(+0.00%) |
Apr 17, 2019 | 9.380 | 9.380 | 9.180 | 9.210 | 2,418,977 | -0.09(-0.97%) |
Apr 16, 2019 | 9.250 | 9.410 | 9.220 | 9.300 | 3,411,980 | +0.10(+1.09%) |
Apr 15, 2019 | 9.300 | 9.320 | 9.144 | 9.200 | 2,306,578 | -0.07(-0.76%) |
Apr 12, 2019 | 9.450 | 9.470 | 9.250 | 9.270 | 2,994,100 | -0.10(-1.07%) |
Apr 11, 2019 | 9.320 | 9.420 | 9.303 | 9.370 | 4,456,858 | +0.07(+0.75%) |
Apr 10, 2019 | 9.310 | 9.380 | 9.280 | 9.300 | 2,439,449 | -0.01(-0.11%) |
Apr 09, 2019 | 9.330 | 9.430 | 9.275 | 9.310 | 2,557,669 | -0.05(-0.53%) |
Apr 08, 2019 | 9.320 | 9.380 | 9.110 | 9.360 | 3,406,348 | +0.04(+0.43%) |
Apr 05, 2019 | 9.320 | 9.420 | 9.200 | 9.320 | 4,202,800 | +0.01(+0.11%) |
Apr 04, 2019 | 9.570 | 9.616 | 9.300 | 9.310 | 5,778,738 | -0.27(-2.82%) |
Apr 03, 2019 | 9.630 | 9.710 | 9.545 | 9.580 | 5,198,807 | -0.02(-0.21%) |
Apr 02, 2019 | 9.580 | 9.750 | 9.510 | 9.600 | 5,574,679 | -0.02(-0.21%) |
Apr 01, 2019 | 10.22 | 10.23 | 9.570 | 9.620 | 14,614,837 | -0.47(-4.66%) |
Mar 29, 2019 | 9.870 | 10.29 | 9.790 | 10.09 | 33,931,100 | +1.21(+13.63%) |
Mar 28, 2019 | 8.780 | 8.890 | 8.660 | 8.880 | 5,860,191 | +0.12(+1.37%) |
Mar 27, 2019 | 8.790 | 8.880 | 8.620 | 8.760 | 3,727,478 | -0.06(-0.68%) |
Mar 26, 2019 | 8.880 | 8.950 | 8.740 | 8.820 | 4,841,009 | -0.01(-0.11%) |
Mar 25, 2019 | 9.000 | 9.010 | 8.750 | 8.830 | 6,151,604 | -0.19(-2.11%) |
Mar 22, 2019 | 9.320 | 9.350 | 9.020 | 9.020 | 3,845,000 | -0.34(-3.63%) |
Mar 21, 2019 | 9.370 | 9.450 | 9.310 | 9.360 | 3,960,793 | -0.01(-0.11%) |
Mar 20, 2019 | 9.330 | 9.470 | 9.260 | 9.370 | 1,987,995 | +0.01(+0.11%) |
Mar 19, 2019 | 9.470 | 9.520 | 9.330 | 9.360 | 2,423,832 | -0.04(-0.43%) |
Mar 18, 2019 | 9.420 | 9.500 | 9.290 | 9.400 | 2,420,145 | -0.02(-0.21%) |
Mar 15, 2019 | 9.370 | 9.500 | 9.280 | 9.420 | 4,877,000 | +0.06(+0.64%) |
Mar 14, 2019 | 9.430 | 9.450 | 9.290 | 9.360 | 3,283,866 | -0.08(-0.85%) |
Mar 13, 2019 | 9.500 | 9.600 | 9.430 | 9.440 | 4,027,659 | +0.01(+0.11%) |
Mar 12, 2019 | 9.300 | 9.550 | 9.280 | 9.430 | 4,094,266 | +0.17(+1.84%) |
Mar 11, 2019 | 9.200 | 9.350 | 9.150 | 9.260 | 3,562,287 | +0.08(+0.87%) |
Mar 08, 2019 | 8.910 | 9.225 | 8.850 | 9.180 | 6,375,300 | +0.16(+1.77%) |
Mar 07, 2019 | 9.130 | 9.130 | 8.750 | 9.020 | 8,032,953 | -0.06(-0.66%) |
Mar 06, 2019 | 8.720 | 9.150 | 8.620 | 9.080 | 10,406,206 | +0.37(+4.25%) |
Mar 05, 2019 | 8.730 | 8.790 | 8.680 | 8.710 | 1,520,179 | -0.03(-0.34%) |
Mar 04, 2019 | 8.800 | 8.910 | 8.570 | 8.740 | 2,786,430 | -0.05(-0.57%) |
Mar 01, 2019 | 8.710 | 8.830 | 8.680 | 8.790 | 3,245,300 | +0.09(+1.03%) |
Feb 28, 2019 | 8.670 | 8.710 | 8.590 | 8.700 | 2,429,022 | +0.02(+0.23%) |
Feb 27, 2019 | 8.670 | 8.720 | 8.560 | 8.680 | 1,872,924 | +0.01(+0.12%) |
Feb 26, 2019 | 8.700 | 8.730 | 8.590 | 8.670 | 2,336,725 | -0.08(-0.91%) |
Feb 25, 2019 | 8.680 | 8.810 | 8.670 | 8.750 | 2,980,470 | +0.12(+1.39%) |
Feb 22, 2019 | 8.420 | 8.690 | 8.420 | 8.630 | 2,820,800 | +0.26(+3.11%) |
Feb 21, 2019 | 8.500 | 8.530 | 8.360 | 8.370 | 3,480,857 | -0.15(-1.76%) |
Feb 20, 2019 | 8.750 | 8.780 | 8.460 | 8.520 | 3,483,785 | -0.22(-2.52%) |
Feb 19, 2019 | 8.740 | 8.770 | 8.690 | 8.740 | 2,377,983 | +0.04(+0.46%) |
Feb 15, 2019 | 8.580 | 8.720 | 8.520 | 8.700 | 2,451,900 | +0.21(+2.47%) |
Feb 14, 2019 | 8.440 | 8.530 | 8.370 | 8.490 | 1,900,647 | +0.00(+0.00%) |
Feb 13, 2019 | 8.460 | 8.530 | 8.440 | 8.490 | 2,690,383 | +0.07(+0.83%) |
Feb 12, 2019 | 8.310 | 8.490 | 8.310 | 8.420 | 2,818,677 | +0.16(+1.94%) |
Feb 11, 2019 | 8.130 | 8.270 | 8.090 | 8.260 | 2,946,422 | +0.15(+1.85%) |
Feb 08, 2019 | 8.050 | 8.190 | 8.030 | 8.110 | 2,044,900 | +0.01(+0.12%) |
Feb 07, 2019 | 8.230 | 8.250 | 8.070 | 8.100 | 2,714,776 | -0.21(-2.53%) |
Feb 06, 2019 | 8.310 | 8.370 | 8.260 | 8.310 | 2,436,149 | -0.03(-0.36%) |
Feb 05, 2019 | 8.250 | 8.380 | 8.250 | 8.340 | 1,934,550 | +0.12(+1.46%) |
Feb 04, 2019 | 8.120 | 8.250 | 8.100 | 8.220 | 1,961,425 | +0.11(+1.36%) |
Feb 01, 2019 | 8.100 | 8.150 | 8.020 | 8.110 | 2,055,800 | +0.04(+0.50%) |
Jan 31, 2019 | 8.110 | 8.180 | 8.020 | 8.070 | 2,446,507 | -0.06(-0.74%) |
Jan 30, 2019 | 8.040 | 8.130 | 7.920 | 8.130 | 2,217,723 | +0.17(+2.14%) |
Jan 29, 2019 | 8.050 | 8.100 | 7.910 | 7.960 | 2,277,915 | -0.05(-0.62%) |
Jan 28, 2019 | 8.050 | 8.090 | 7.960 | 8.010 | 2,327,012 | -0.09(-1.11%) |
Jan 25, 2019 | 7.870 | 8.100 | 7.820 | 8.100 | 2,664,400 | +0.33(+4.25%) |
Jan 24, 2019 | 7.750 | 7.850 | 7.730 | 7.770 | 1,931,888 | +0.05(+0.65%) |
Jan 23, 2019 | 7.630 | 7.790 | 7.620 | 7.720 | 2,077,092 | +0.12(+1.58%) |
Jan 22, 2019 | 7.790 | 7.880 | 7.570 | 7.600 | 3,171,380 | -0.26(-3.31%) |
Jan 18, 2019 | 7.750 | 7.910 | 7.740 | 7.860 | 3,814,700 | +0.17(+2.21%) |
Jan 17, 2019 | 7.650 | 7.700 | 7.570 | 7.690 | 2,541,196 | +0.03(+0.39%) |
Jan 16, 2019 | 7.540 | 7.710 | 7.520 | 7.660 | 3,009,417 | +0.13(+1.73%) |
Jan 15, 2019 | 7.500 | 7.560 | 7.450 | 7.530 | 1,779,450 | +0.04(+0.53%) |
Jan 14, 2019 | 7.520 | 7.570 | 7.440 | 7.490 | 2,440,009 | -0.08(-1.06%) |
Jan 11, 2019 | 7.490 | 7.650 | 7.480 | 7.570 | 2,314,300 | +0.05(+0.66%) |
Jan 10, 2019 | 7.400 | 7.540 | 7.320 | 7.520 | 2,404,617 | +0.05(+0.67%) |
Jan 09, 2019 | 7.440 | 7.510 | 7.380 | 7.470 | 3,316,752 | +0.06(+0.81%) |
Jan 08, 2019 | 7.530 | 7.600 | 7.350 | 7.410 | 3,960,103 | -0.02(-0.27%) |
Jan 07, 2019 | 7.320 | 7.460 | 7.220 | 7.430 | 4,308,558 | +0.20(+2.77%) |
Jan 04, 2019 | 7.090 | 7.250 | 6.980 | 7.230 | 3,823,400 | +0.35(+5.09%) |
Jan 03, 2019 | 7.020 | 7.060 | 6.870 | 6.880 | 3,686,648 | -0.23(-3.23%) |
Jan 02, 2019 | 7.000 | 7.200 | 6.930 | 7.110 | 3,378,720 | +0.00(+0.00%) |
Dec 31, 2018 | 7.210 | 7.290 | 7.020 | 7.110 | 4,011,200 | -0.05(-0.70%) |
Dec 28, 2018 | 7.060 | 7.265 | 6.970 | 7.160 | 4,154,100 | +0.11(+1.56%) |
Dec 27, 2018 | 6.850 | 7.120 | 6.810 | 7.050 | 6,551,078 | +0.05(+0.71%) |
Dec 26, 2018 | 6.790 | 7.000 | 6.620 | 7.000 | 6,003,834 | +0.23(+3.40%) |
Dec 24, 2018 | 6.700 | 6.940 | 6.570 | 6.770 | 5,563,600 | -0.14(-2.03%) |
Dec 21, 2018 | 7.600 | 7.660 | 6.850 | 6.910 | 16,983,300 | -0.64(-8.48%) |
Dec 20, 2018 | 7.490 | 8.040 | 7.340 | 7.550 | 10,635,192 | +0.20(+2.72%) |
Dec 19, 2018 | 7.500 | 7.690 | 7.340 | 7.350 | 5,783,479 | -0.12(-1.61%) |
Dec 18, 2018 | 7.500 | 7.660 | 7.460 | 7.470 | 6,252,808 | +0.03(+0.40%) |
Dec 17, 2018 | 7.560 | 7.650 | 7.430 | 7.440 | 5,395,503 | -0.16(-2.11%) |
Dec 14, 2018 | 7.600 | 7.805 | 7.550 | 7.600 | 4,439,400 | -0.11(-1.43%) |
Dec 13, 2018 | 8.000 | 8.100 | 7.680 | 7.710 | 4,038,168 | -0.26(-3.26%) |
Dec 12, 2018 | 7.950 | 8.150 | 7.950 | 7.970 | 3,725,662 | +0.11(+1.40%) |
Dec 11, 2018 | 8.000 | 8.090 | 7.860 | 7.860 | 4,854,798 | -0.04(-0.51%) |
Dec 10, 2018 | 7.950 | 8.120 | 7.850 | 7.900 | 4,612,102 | -0.10(-1.25%) |
Dec 07, 2018 | 8.270 | 8.375 | 7.960 | 8.000 | 3,260,400 | -0.26(-3.15%) |
Dec 06, 2018 | 8.250 | 8.360 | 8.060 | 8.260 | 5,177,949 | -0.15(-1.78%) |
Dec 04, 2018 | 8.750 | 8.860 | 8.370 | 8.410 | 4,337,000 | -0.43(-4.86%) |
Dec 03, 2018 | 8.970 | 9.000 | 8.730 | 8.840 | 2,721,100 | +0.05(+0.57%) |
Nov 30, 2018 | 8.800 | 8.870 | 8.715 | 8.790 | 4,204,000 | -0.01(-0.11%) |
Nov 29, 2018 | 8.900 | 8.985 | 8.730 | 8.800 | 2,281,121 | -0.11(-1.23%) |
Nov 28, 2018 | 8.940 | 8.970 | 8.660 | 8.910 | 3,453,781 | +0.05(+0.56%) |
Nov 27, 2018 | 8.840 | 8.980 | 8.800 | 8.860 | 1,814,502 | -0.08(-0.89%) |
Nov 26, 2018 | 8.800 | 8.990 | 8.740 | 8.940 | 2,096,562 | +0.27(+3.11%) |
Nov 23, 2018 | 8.700 | 8.830 | 8.660 | 8.670 | 1,305,100 | -0.11(-1.25%) |
Nov 21, 2018 | 8.780 | 8.780 | 8.780 | 0 | +0.12(+1.39%) | |
Nov 20, 2018 | 8.460 | 8.860 | 8.230 | 8.660 | 6,946,620 | +0.07(+0.81%) |
Nov 19, 2018 | 9.090 | 9.150 | 8.570 | 8.590 | 8,342,166 | -0.38(-4.24%) |
Nov 16, 2018 | 8.880 | 9.120 | 8.840 | 8.970 | 8,728,200 | +0.11(+1.24%) |
Nov 15, 2018 | 8.800 | 8.920 | 8.760 | 8.860 | 5,211,690 | +0.02(+0.23%) |
Nov 14, 2018 | 9.060 | 9.150 | 8.810 | 8.840 | 4,715,099 | -0.12(-1.34%) |
Nov 13, 2018 | 9.000 | 9.120 | 8.900 | 8.960 | 3,261,293 | +0.00(+0.00%) |
Nov 12, 2018 | 9.240 | 9.290 | 8.910 | 8.960 | 3,146,846 | -0.34(-3.66%) |
Nov 09, 2018 | 9.520 | 9.520 | 9.160 | 9.300 | 3,907,600 | -0.27(-2.82%) |
Nov 08, 2018 | 9.610 | 9.710 | 9.540 | 9.570 | 3,531,635 | -0.06(-0.62%) |
Nov 07, 2018 | 9.560 | 9.750 | 9.510 | 9.630 | 4,723,958 | +0.19(+2.01%) |
Nov 06, 2018 | 9.340 | 9.470 | 9.300 | 9.440 | 2,518,124 | +0.10(+1.07%) |
Nov 05, 2018 | 9.330 | 9.370 | 9.180 | 9.340 | 2,155,238 | -0.03(-0.32%) |
Nov 02, 2018 | 9.530 | 9.540 | 9.210 | 9.370 | 2,744,200 | -0.16(-1.68%) |
Nov 01, 2018 | 9.260 | 9.540 | 9.190 | 9.530 | 3,060,647 | +0.28(+3.03%) |
Oct 31, 2018 | 9.180 | 9.300 | 9.110 | 9.250 | 2,895,970 | +0.23(+2.55%) |
Oct 30, 2018 | 8.810 | 9.060 | 8.750 | 9.020 | 3,688,829 | +0.21(+2.38%) |
Oct 29, 2018 | 9.120 | 9.270 | 8.630 | 8.810 | 4,180,969 | -0.15(-1.67%) |
Oct 26, 2018 | 8.920 | 9.190 | 8.710 | 8.960 | 5,331,700 | -0.18(-1.97%) |
Oct 25, 2018 | 8.940 | 9.210 | 8.920 | 9.140 | 3,521,831 | +0.31(+3.51%) |
Oct 24, 2018 | 9.340 | 9.400 | 8.830 | 8.830 | 4,845,154 | -0.53(-5.66%) |
Oct 23, 2018 | 9.280 | 9.450 | 9.090 | 9.360 | 4,176,328 | -0.11(-1.16%) |
Oct 22, 2018 | 9.370 | 9.590 | 9.320 | 9.470 | 3,084,573 | +0.15(+1.61%) |
Oct 19, 2018 | 9.670 | 9.730 | 9.320 | 9.320 | 3,572,700 | -0.29(-3.02%) |
Oct 18, 2018 | 9.640 | 9.890 | 9.570 | 9.610 | 2,973,133 | -0.13(-1.33%) |
Oct 17, 2018 | 9.720 | 9.790 | 9.560 | 9.740 | 2,505,204 | -0.03(-0.31%) |
Oct 16, 2018 | 9.570 | 9.790 | 9.540 | 9.770 | 3,276,999 | +0.30(+3.17%) |
Oct 15, 2018 | 9.560 | 9.570 | 9.350 | 9.470 | 3,682,213 | -0.13(-1.35%) |
Oct 12, 2018 | 9.790 | 9.820 | 9.450 | 9.600 | 4,313,400 | +0.09(+0.95%) |
Oct 11, 2018 | 9.180 | 9.800 | 9.140 | 9.510 | 9,698,855 | +0.26(+2.81%) |
Oct 10, 2018 | 9.690 | 9.700 | 9.250 | 9.250 | 7,860,418 | -0.51(-5.23%) |
Oct 09, 2018 | 9.890 | 10.01 | 9.700 | 9.760 | 4,764,910 | -0.18(-1.81%) |
Oct 08, 2018 | 9.930 | 10.15 | 9.840 | 9.940 | 4,739,570 | -0.08(-0.80%) |
Oct 05, 2018 | 10.21 | 10.33 | 9.880 | 10.02 | 6,416,200 | -0.24(-2.34%) |
Oct 04, 2018 | 10.50 | 10.51 | 10.22 | 10.26 | 4,391,509 | -0.30(-2.84%) |
Oct 03, 2018 | 10.38 | 10.63 | 10.17 | 10.56 | 5,571,614 | +0.20(+1.93%) |
Oct 02, 2018 | 10.82 | 10.94 | 10.35 | 10.36 | 7,071,082 | -0.47(-4.34%) |
Oct 01, 2018 | 11.47 | 11.75 | 10.81 | 10.83 | 11,000,524 | -0.55(-4.83%) |
Sep 28, 2018 | 10.43 | 12.00 | 10.43 | 11.38 | 31,223,600 | +1.19(+11.68%) |
Sep 27, 2018 | 10.35 | 10.35 | 10.14 | 10.19 | 4,289,652 | -0.13(-1.26%) |
Sep 26, 2018 | 10.35 | 10.44 | 10.25 | 10.32 | 2,410,183 | -0.08(-0.77%) |
Sep 25, 2018 | 10.41 | 10.61 | 10.40 | 10.40 | 2,546,959 | -0.02(-0.19%) |
Sep 24, 2018 | 10.40 | 10.49 | 10.27 | 10.42 | 2,893,561 | +0.01(+0.10%) |
Sep 21, 2018 | 10.34 | 10.44 | 10.29 | 10.41 | 3,544,400 | +0.07(+0.68%) |
Sep 20, 2018 | 10.23 | 10.38 | 10.17 | 10.34 | 4,302,326 | +0.13(+1.27%) |
Sep 19, 2018 | 10.24 | 10.29 | 10.12 | 10.21 | 2,068,302 | -0.05(-0.49%) |
Sep 18, 2018 | 10.13 | 10.31 | 10.12 | 10.26 | 2,325,349 | +0.15(+1.48%) |
Sep 17, 2018 | 10.16 | 10.35 | 10.08 | 10.11 | 2,787,620 | -0.19(-1.84%) |
Sep 14, 2018 | 10.28 | 10.38 | 10.21 | 10.30 | 2,520,400 | +0.04(+0.39%) |
Sep 13, 2018 | 10.34 | 10.45 | 10.23 | 10.26 | 2,316,909 | -0.02(-0.19%) |
Sep 12, 2018 | 10.30 | 10.36 | 10.12 | 10.28 | 2,543,774 | -0.02(-0.19%) |
Sep 11, 2018 | 9.910 | 10.30 | 9.895 | 10.30 | 2,679,028 | +0.33(+3.31%) |
Sep 10, 2018 | 10.10 | 10.12 | 9.915 | 9.970 | 3,339,891 | -0.05(-0.50%) |
Sep 07, 2018 | 9.810 | 10.10 | 9.670 | 10.02 | 2,966,400 | +0.17(+1.73%) |
Sep 06, 2018 | 10.00 | 10.10 | 9.780 | 9.850 | 4,271,210 | -0.12(-1.20%) |
Sep 05, 2018 | 10.61 | 10.63 | 9.960 | 9.970 | 5,702,358 | -0.67(-6.30%) |