Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.760 | 9.040 | 8.750 | 8.980 | 276,204 | +0.24(+2.75%) |
Jan 30, 2019 | 8.900 | 8.910 | 8.610 | 8.740 | 360,339 | -0.09(-1.02%) |
Jan 29, 2019 | 8.820 | 8.940 | 8.690 | 8.830 | 132,978 | +0.00(+0.00%) |
Jan 28, 2019 | 8.870 | 9.060 | 8.700 | 8.830 | 375,862 | -0.10(-1.12%) |
Jan 25, 2019 | 8.800 | 9.100 | 8.580 | 8.930 | 283,700 | +0.20(+2.29%) |
Jan 24, 2019 | 8.840 | 9.090 | 8.580 | 8.730 | 231,615 | -0.10(-1.13%) |
Jan 23, 2019 | 8.930 | 9.180 | 8.750 | 8.830 | 226,134 | -0.07(-0.79%) |
Jan 22, 2019 | 9.310 | 9.530 | 8.830 | 8.900 | 186,395 | -0.51(-5.42%) |
Jan 18, 2019 | 9.570 | 9.640 | 9.400 | 9.410 | 163,000 | -0.09(-0.95%) |
Jan 17, 2019 | 9.220 | 9.650 | 9.220 | 9.500 | 258,739 | -0.02(-0.21%) |
Jan 16, 2019 | 9.530 | 9.640 | 9.440 | 9.520 | 273,563 | +0.00(+0.00%) |
Jan 15, 2019 | 9.500 | 9.669 | 9.450 | 9.520 | 290,062 | +0.04(+0.42%) |
Jan 14, 2019 | 9.450 | 9.770 | 9.370 | 9.480 | 239,298 | -0.03(-0.32%) |
Jan 11, 2019 | 9.370 | 9.550 | 9.260 | 9.510 | 418,600 | +0.11(+1.17%) |
Jan 10, 2019 | 9.410 | 9.540 | 9.240 | 9.400 | 190,962 | -0.03(-0.32%) |
Jan 09, 2019 | 9.460 | 9.620 | 9.266 | 9.430 | 161,873 | +0.03(+0.32%) |
Jan 08, 2019 | 8.930 | 9.400 | 8.860 | 9.400 | 195,091 | +0.54(+6.09%) |
Jan 07, 2019 | 8.880 | 9.000 | 8.670 | 8.860 | 172,816 | -0.02(-0.23%) |
Jan 04, 2019 | 8.720 | 9.070 | 8.720 | 8.880 | 273,600 | +0.29(+3.38%) |
Jan 03, 2019 | 8.500 | 8.790 | 8.420 | 8.590 | 284,062 | +0.04(+0.47%) |
Jan 02, 2019 | 8.510 | 8.630 | 8.240 | 8.550 | 186,361 | -0.09(-1.04%) |
Dec 31, 2018 | 8.630 | 8.820 | 8.510 | 8.640 | 248,900 | +0.01(+0.12%) |
Dec 28, 2018 | 8.710 | 8.800 | 8.460 | 8.630 | 122,100 | -0.09(-1.03%) |
Dec 27, 2018 | 8.790 | 8.900 | 8.460 | 8.720 | 232,156 | -0.18(-2.02%) |
Dec 26, 2018 | 8.650 | 9.030 | 8.500 | 8.900 | 356,162 | +0.25(+2.89%) |
Dec 24, 2018 | 8.620 | 8.990 | 8.560 | 8.650 | 199,000 | -0.01(-0.12%) |
Dec 21, 2018 | 9.210 | 9.450 | 8.650 | 8.660 | 309,500 | -0.52(-5.66%) |
Dec 20, 2018 | 9.190 | 9.350 | 8.991 | 9.180 | 212,339 | -0.05(-0.54%) |
Dec 19, 2018 | 9.400 | 9.480 | 9.190 | 9.230 | 231,248 | -0.13(-1.39%) |
Dec 18, 2018 | 9.160 | 9.420 | 9.120 | 9.360 | 176,058 | +0.25(+2.74%) |
Dec 17, 2018 | 9.510 | 9.530 | 8.990 | 9.110 | 269,532 | -0.36(-3.80%) |
Dec 14, 2018 | 9.360 | 9.570 | 9.170 | 9.470 | 306,500 | -0.03(-0.32%) |
Dec 13, 2018 | 9.480 | 9.610 | 9.340 | 9.500 | 332,461 | +0.07(+0.74%) |
Dec 12, 2018 | 9.240 | 9.560 | 9.192 | 9.430 | 409,263 | +0.31(+3.40%) |
Dec 11, 2018 | 9.300 | 9.360 | 8.950 | 9.120 | 402,215 | -0.04(-0.44%) |
Dec 10, 2018 | 9.390 | 9.540 | 9.040 | 9.160 | 208,677 | -0.23(-2.45%) |
Dec 07, 2018 | 9.610 | 9.785 | 9.370 | 9.390 | 170,000 | -0.31(-3.20%) |
Dec 06, 2018 | 9.250 | 9.750 | 9.110 | 9.700 | 240,694 | +0.22(+2.32%) |
Dec 04, 2018 | 9.890 | 9.910 | 9.450 | 9.480 | 289,200 | -0.50(-5.01%) |
Dec 03, 2018 | 9.950 | 10.17 | 9.620 | 9.980 | 604,890 | +0.50(+5.27%) |
Nov 30, 2018 | 9.580 | 9.690 | 9.320 | 9.480 | 499,200 | -0.13(-1.35%) |
Nov 29, 2018 | 9.770 | 9.930 | 9.550 | 9.610 | 267,850 | -0.28(-2.83%) |
Nov 28, 2018 | 9.800 | 10.00 | 9.570 | 9.890 | 478,646 | +0.38(+3.94%) |
Nov 27, 2018 | 9.540 | 9.880 | 9.410 | 9.515 | 373,255 | -0.01(-0.16%) |
Nov 26, 2018 | 10.50 | 10.69 | 9.330 | 9.530 | 791,069 | -0.84(-8.10%) |
Nov 23, 2018 | 10.31 | 10.84 | 10.30 | 10.37 | 320,200 | +0.01(+0.10%) |
Nov 21, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.85(-7.58%) | |
Nov 20, 2018 | 11.08 | 11.45 | 10.91 | 11.21 | 435,010 | -0.10(-0.88%) |
Nov 19, 2018 | 11.53 | 11.67 | 11.22 | 11.31 | 395,146 | -0.14(-1.22%) |
Nov 16, 2018 | 11.65 | 11.65 | 11.16 | 11.45 | 450,000 | -0.26(-2.22%) |
Nov 15, 2018 | 10.94 | 11.80 | 10.79 | 11.71 | 656,297 | +0.80(+7.33%) |
Nov 14, 2018 | 10.75 | 11.06 | 10.72 | 10.91 | 269,651 | +0.15(+1.39%) |
Nov 13, 2018 | 10.36 | 10.91 | 10.36 | 10.76 | 349,463 | +0.49(+4.77%) |
Nov 12, 2018 | 10.41 | 10.69 | 10.10 | 10.27 | 377,790 | -0.19(-1.82%) |
Nov 09, 2018 | 10.18 | 10.53 | 9.900 | 10.46 | 447,500 | +0.26(+2.55%) |
Nov 08, 2018 | 10.69 | 10.69 | 10.15 | 10.20 | 410,053 | -0.60(-5.56%) |
Nov 07, 2018 | 11.00 | 11.18 | 10.59 | 10.80 | 397,395 | -0.16(-1.46%) |
Nov 06, 2018 | 10.75 | 11.02 | 10.71 | 10.96 | 231,179 | +0.20(+1.86%) |
Nov 05, 2018 | 10.80 | 10.83 | 10.38 | 10.76 | 282,032 | -0.05(-0.46%) |
Nov 02, 2018 | 11.15 | 11.25 | 10.75 | 10.81 | 588,600 | -0.26(-2.35%) |
Nov 01, 2018 | 10.87 | 11.24 | 10.46 | 11.07 | 693,965 | +0.19(+1.75%) |
Oct 31, 2018 | 9.740 | 11.34 | 9.600 | 10.88 | 3,867,579 | +1.29(+13.45%) |
Oct 30, 2018 | 9.520 | 9.690 | 9.430 | 9.590 | 292,682 | +0.07(+0.74%) |
Oct 29, 2018 | 9.700 | 10.10 | 9.390 | 9.520 | 347,940 | -0.09(-0.94%) |
Oct 26, 2018 | 9.500 | 9.810 | 9.340 | 9.610 | 216,800 | -0.09(-0.93%) |
Oct 25, 2018 | 9.580 | 9.980 | 9.340 | 9.700 | 264,582 | +0.28(+2.97%) |
Oct 24, 2018 | 9.600 | 9.980 | 9.400 | 9.420 | 376,521 | -0.17(-1.77%) |
Oct 23, 2018 | 9.450 | 9.720 | 9.400 | 9.590 | 301,875 | -0.08(-0.83%) |
Oct 22, 2018 | 9.340 | 9.770 | 9.340 | 9.670 | 234,511 | +0.39(+4.20%) |
Oct 19, 2018 | 9.620 | 9.800 | 9.230 | 9.280 | 212,500 | -0.23(-2.42%) |
Oct 18, 2018 | 9.810 | 9.860 | 9.430 | 9.510 | 236,794 | -0.43(-4.33%) |
Oct 17, 2018 | 10.32 | 10.32 | 9.785 | 9.940 | 295,843 | -0.37(-3.59%) |
Oct 16, 2018 | 9.940 | 10.34 | 9.750 | 10.31 | 323,133 | +0.38(+3.83%) |
Oct 15, 2018 | 9.920 | 10.08 | 9.780 | 9.930 | 231,039 | -0.19(-1.88%) |
Oct 12, 2018 | 9.890 | 10.21 | 9.840 | 10.12 | 392,800 | +0.41(+4.22%) |
Oct 11, 2018 | 9.580 | 9.885 | 9.440 | 9.710 | 728,446 | +0.04(+0.41%) |
Oct 10, 2018 | 9.740 | 10.10 | 9.460 | 9.670 | 771,074 | -0.10(-1.02%) |
Oct 09, 2018 | 9.550 | 10.18 | 9.530 | 9.770 | 971,299 | +0.22(+2.30%) |
Oct 08, 2018 | 9.750 | 10.01 | 9.470 | 9.550 | 610,156 | -0.46(-4.60%) |
Oct 05, 2018 | 9.910 | 10.65 | 9.890 | 10.01 | 726,900 | -0.20(-1.96%) |
Oct 04, 2018 | 11.45 | 11.45 | 9.900 | 10.21 | 1,371,996 | -1.27(-11.06%) |
Oct 03, 2018 | 10.43 | 11.48 | 10.39 | 11.48 | 2,693,103 | +1.38(+13.66%) |
Oct 02, 2018 | 10.11 | 10.25 | 9.870 | 10.10 | 353,878 | -0.17(-1.66%) |
Oct 01, 2018 | 10.12 | 10.64 | 10.12 | 10.27 | 265,929 | +0.17(+1.68%) |
Sep 28, 2018 | 10.11 | 10.23 | 9.710 | 10.10 | 393,900 | +0.00(+0.00%) |
Sep 27, 2018 | 9.960 | 10.21 | 9.520 | 10.10 | 707,593 | -0.03(-0.30%) |
Sep 26, 2018 | 10.19 | 10.25 | 10.01 | 10.13 | 699,746 | -0.07(-0.69%) |
Sep 25, 2018 | 10.05 | 10.50 | 9.899 | 10.20 | 473,681 | +0.16(+1.59%) |
Sep 24, 2018 | 10.26 | 10.29 | 9.830 | 10.04 | 379,219 | -0.34(-3.28%) |
Sep 21, 2018 | 9.790 | 10.39 | 9.730 | 10.38 | 1,325,100 | +0.69(+7.12%) |
Sep 20, 2018 | 9.260 | 9.740 | 9.220 | 9.690 | 875,174 | +0.49(+5.33%) |
Sep 19, 2018 | 8.970 | 9.240 | 8.920 | 9.200 | 192,050 | +0.33(+3.72%) |
Sep 18, 2018 | 8.720 | 8.960 | 8.570 | 8.870 | 313,229 | +0.32(+3.74%) |
Sep 17, 2018 | 8.960 | 9.000 | 8.530 | 8.550 | 457,774 | -0.38(-4.26%) |
Sep 14, 2018 | 9.210 | 9.610 | 8.920 | 8.930 | 469,200 | -0.31(-3.35%) |
Sep 13, 2018 | 9.470 | 9.560 | 9.180 | 9.240 | 277,406 | -0.02(-0.22%) |
Sep 12, 2018 | 9.290 | 9.420 | 8.930 | 9.260 | 350,929 | -0.06(-0.64%) |
Sep 11, 2018 | 9.590 | 9.590 | 9.180 | 9.320 | 201,344 | -0.34(-3.52%) |
Sep 10, 2018 | 9.700 | 9.760 | 9.575 | 9.660 | 239,165 | -0.08(-0.82%) |
Sep 07, 2018 | 9.610 | 9.940 | 9.560 | 9.740 | 286,200 | +0.08(+0.83%) |
Sep 06, 2018 | 9.850 | 9.955 | 9.550 | 9.660 | 465,130 | -0.15(-1.53%) |
Sep 05, 2018 | 9.580 | 9.890 | 9.560 | 9.810 | 549,298 | +0.10(+1.03%) |
Sep 04, 2018 | 9.780 | 9.860 | 9.497 | 9.710 | 322,984 | -0.04(-0.41%) |
Aug 31, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.19(+1.99%) | |
Aug 30, 2018 | 10.43 | 10.44 | 9.495 | 9.560 | 611,776 | -0.97(-9.21%) |
Aug 29, 2018 | 11.13 | 11.13 | 10.50 | 10.53 | 709,239 | -0.55(-4.96%) |
Aug 28, 2018 | 11.26 | 11.30 | 10.99 | 11.08 | 359,377 | -0.12(-1.07%) |
Aug 27, 2018 | 10.99 | 11.24 | 10.79 | 11.20 | 630,336 | +0.25(+2.28%) |
Aug 24, 2018 | 10.50 | 10.96 | 10.49 | 10.95 | 393,700 | +0.52(+4.99%) |
Aug 23, 2018 | 10.52 | 10.56 | 10.21 | 10.43 | 369,641 | -0.06(-0.57%) |
Aug 22, 2018 | 10.45 | 10.56 | 10.37 | 10.49 | 533,527 | -0.02(-0.19%) |
Aug 21, 2018 | 9.300 | 10.62 | 9.300 | 10.51 | 808,743 | +1.28(+13.81%) |
Aug 20, 2018 | 9.090 | 9.730 | 8.950 | 9.235 | 653,493 | +0.20(+2.21%) |
Aug 17, 2018 | 9.100 | 9.790 | 8.220 | 9.035 | 1,411,800 | -0.41(-4.39%) |
Aug 16, 2018 | 9.040 | 9.500 | 9.020 | 9.450 | 513,721 | +0.43(+4.77%) |
Aug 15, 2018 | 9.100 | 9.200 | 8.890 | 9.020 | 774,525 | -0.29(-3.11%) |
Aug 14, 2018 | 9.040 | 9.620 | 9.000 | 9.310 | 483,703 | +0.37(+4.14%) |
Aug 13, 2018 | 8.820 | 9.065 | 8.720 | 8.940 | 257,755 | +0.12(+1.36%) |
Aug 10, 2018 | 8.820 | 8.890 | 8.740 | 8.820 | 134,400 | -0.08(-0.90%) |
Aug 09, 2018 | 8.700 | 9.240 | 8.615 | 8.900 | 315,497 | +0.29(+3.37%) |
Aug 08, 2018 | 8.590 | 8.660 | 8.530 | 8.610 | 293,502 | +0.01(+0.12%) |
Aug 07, 2018 | 8.720 | 8.850 | 8.590 | 8.600 | 263,537 | -0.04(-0.46%) |
Aug 06, 2018 | 8.720 | 8.784 | 8.520 | 8.640 | 234,685 | -0.06(-0.69%) |
Aug 03, 2018 | 8.900 | 8.950 | 8.550 | 8.700 | 255,200 | -0.24(-2.68%) |
Aug 02, 2018 | 8.630 | 8.970 | 8.240 | 8.940 | 661,605 | +0.05(+0.56%) |
Aug 01, 2018 | 9.400 | 9.680 | 8.730 | 8.890 | 483,027 | -0.55(-5.83%) |
Jul 31, 2018 | 9.500 | 9.850 | 9.400 | 9.440 | 510,754 | -0.08(-0.84%) |
Jul 30, 2018 | 9.720 | 9.930 | 9.500 | 9.520 | 493,402 | -0.22(-2.26%) |
Jul 27, 2018 | 10.44 | 10.44 | 9.500 | 9.740 | 1,019,500 | -0.76(-7.24%) |
Jul 26, 2018 | 10.22 | 10.60 | 10.15 | 10.50 | 340,066 | +0.18(+1.74%) |
Jul 25, 2018 | 10.30 | 10.36 | 9.990 | 10.32 | 762,304 | +0.01(+0.10%) |
Jul 24, 2018 | 10.90 | 11.01 | 10.18 | 10.31 | 754,548 | -0.47(-4.36%) |
Jul 23, 2018 | 11.10 | 11.17 | 10.67 | 10.78 | 307,377 | -0.34(-3.06%) |
Jul 20, 2018 | 11.08 | 11.54 | 11.08 | 11.12 | 459,932 | +0.03(+0.27%) |
Jul 19, 2018 | 10.94 | 11.15 | 10.92 | 11.09 | 667,676 | +0.16(+1.46%) |
Jul 18, 2018 | 10.37 | 11.23 | 10.37 | 10.93 | 1,663,972 | +0.52(+5.00%) |
Jul 17, 2018 | 9.970 | 10.43 | 9.945 | 10.41 | 390,229 | +0.41(+4.10%) |
Jul 16, 2018 | 9.930 | 10.05 | 9.895 | 10.00 | 376,140 | +0.14(+1.42%) |
Jul 13, 2018 | 9.940 | 9.720 | 9.860 | 229,757 | +0.06(+0.61%) | |
Jul 12, 2018 | 9.890 | 9.730 | 9.800 | 560,828 | -0.02(-0.20%) | |
Jul 11, 2018 | 9.740 | 9.930 | 9.740 | 9.820 | 146,725 | +0.03(+0.31%) |
Jul 10, 2018 | 9.900 | 9.940 | 9.690 | 9.790 | 219,307 | -0.12(-1.21%) |
Jul 09, 2018 | 9.920 | 9.920 | 9.850 | 9.910 | 233,724 | +0.03(+0.30%) |
Jul 06, 2018 | 9.640 | 9.940 | 9.617 | 9.880 | 237,787 | +0.16(+1.65%) |
Jul 05, 2018 | 10.11 | 10.17 | 9.565 | 9.720 | 457,482 | -0.50(-4.89%) |
Jul 03, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.03(+0.29%) | |
Jul 02, 2018 | 9.640 | 10.96 | 9.620 | 10.19 | 3,899,315 | +0.49(+5.05%) |
Jun 29, 2018 | 9.780 | 8.880 | 9.700 | 1,330,637 | +0.82(+9.23%) | |
Jun 28, 2018 | 8.410 | 8.890 | 8.410 | 8.880 | 859,642 | +0.38(+4.47%) |
Jun 27, 2018 | 8.540 | 8.720 | 8.300 | 8.500 | 891,616 | -0.16(-1.85%) |
Jun 26, 2018 | 8.470 | 8.730 | 8.470 | 8.660 | 665,496 | +0.18(+2.12%) |
Jun 25, 2018 | 8.670 | 8.670 | 8.250 | 8.480 | 716,730 | -0.32(-3.64%) |
Jun 22, 2018 | 8.560 | 8.910 | 8.560 | 8.800 | 488,105 | +0.28(+3.29%) |
Jun 21, 2018 | 8.500 | 8.600 | 8.420 | 8.520 | 369,489 | -0.06(-0.70%) |
Jun 20, 2018 | 8.680 | 8.880 | 8.420 | 8.580 | 676,598 | -0.07(-0.81%) |
Jun 19, 2018 | 8.520 | 8.700 | 8.250 | 8.650 | 546,756 | -0.01(-0.12%) |
Jun 18, 2018 | 8.530 | 8.670 | 8.350 | 8.660 | 576,184 | +0.02(+0.23%) |
Jun 15, 2018 | 8.840 | 8.840 | 8.640 | 1,322,346 | -0.20(-2.26%) | |
Jun 14, 2018 | 8.850 | 8.955 | 8.730 | 8.840 | 639,048 | +0.04(+0.45%) |
Jun 13, 2018 | 8.890 | 8.908 | 8.730 | 8.800 | 531,597 | -0.12(-1.35%) |
Jun 12, 2018 | 9.020 | 9.180 | 8.840 | 8.920 | 516,139 | -0.07(-0.78%) |
Jun 11, 2018 | 9.150 | 9.220 | 8.940 | 8.990 | 1,424,840 | -0.14(-1.53%) |
Jun 08, 2018 | 9.190 | 9.370 | 9.004 | 9.130 | 1,811,186 | -0.09(-0.98%) |
Jun 07, 2018 | 8.800 | 9.330 | 8.800 | 9.220 | 1,682,591 | +0.48(+5.49%) |
Jun 06, 2018 | 8.490 | 8.950 | 8.490 | 8.740 | 1,120,203 | +0.23(+2.70%) |
Jun 05, 2018 | 8.390 | 8.620 | 8.220 | 8.510 | 1,696,190 | +0.15(+1.79%) |
Jun 04, 2018 | 8.260 | 8.440 | 8.100 | 8.360 | 1,011,567 | +0.15(+1.83%) |
Jun 01, 2018 | 8.330 | 8.500 | 7.980 | 8.210 | 579,763 | -0.06(-0.73%) |
May 31, 2018 | 7.830 | 8.295 | 7.810 | 8.270 | 927,613 | +0.45(+5.75%) |
May 30, 2018 | 7.850 | 7.880 | 7.770 | 7.820 | 349,005 | -0.03(-0.38%) |
May 29, 2018 | 7.870 | 7.920 | 7.700 | 7.850 | 426,633 | -0.03(-0.38%) |
May 25, 2018 | 7.880 | 7.880 | 7.880 | 0 | -0.12(-1.50%) | |
May 24, 2018 | 8.000 | 8.085 | 7.820 | 8.000 | 622,482 | -0.01(-0.12%) |
May 23, 2018 | 7.630 | 8.090 | 7.525 | 8.010 | 863,569 | +0.29(+3.76%) |
May 22, 2018 | 7.280 | 7.860 | 7.260 | 7.720 | 1,137,905 | +0.38(+5.18%) |
May 21, 2018 | 6.850 | 7.690 | 6.850 | 7.340 | 2,090,323 | +0.64(+9.55%) |
May 18, 2018 | 6.700 | 7.350 | 6.580 | 6.700 | 1,269,140 | -0.31(-4.42%) |
May 17, 2018 | 6.610 | 7.270 | 6.610 | 7.010 | 1,612,965 | +0.19(+2.79%) |
May 16, 2018 | 5.630 | 6.870 | 5.600 | 6.820 | 2,666,825 | +1.32(+24.00%) |
May 15, 2018 | 5.490 | 5.720 | 5.450 | 5.500 | 521,263 | -0.10(-1.79%) |
May 14, 2018 | 5.140 | 5.650 | 5.120 | 5.600 | 444,101 | +0.50(+9.80%) |
May 11, 2018 | 5.170 | 5.250 | 5.080 | 5.100 | 273,829 | -0.04(-0.78%) |
May 10, 2018 | 5.220 | 5.350 | 5.090 | 5.140 | 413,288 | -0.03(-0.58%) |
May 09, 2018 | 5.170 | 5.370 | 5.110 | 5.170 | 425,908 | +0.03(+0.58%) |
May 08, 2018 | 5.360 | 5.360 | 5.060 | 5.140 | 417,588 | -0.25(-4.64%) |
May 07, 2018 | 5.120 | 5.480 | 5.120 | 5.390 | 371,244 | +0.29(+5.69%) |
May 04, 2018 | 5.210 | 5.310 | 5.010 | 5.100 | 377,085 | -0.12(-2.30%) |
May 03, 2018 | 5.210 | 5.290 | 5.170 | 5.220 | 208,279 | -0.02(-0.38%) |
May 02, 2018 | 5.170 | 5.390 | 5.160 | 5.240 | 509,515 | +0.06(+1.16%) |
May 01, 2018 | 5.230 | 5.360 | 5.170 | 5.180 | 196,243 | -0.09(-1.71%) |
Apr 30, 2018 | 5.440 | 5.500 | 5.110 | 5.270 | 352,929 | -0.16(-2.95%) |
Apr 27, 2018 | 5.620 | 5.650 | 5.360 | 5.430 | 266,809 | -0.20(-3.55%) |
Apr 26, 2018 | 5.580 | 5.680 | 5.400 | 5.630 | 296,247 | +0.07(+1.26%) |
Apr 25, 2018 | 5.760 | 5.840 | 5.530 | 5.560 | 185,753 | -0.21(-3.64%) |
Apr 24, 2018 | 5.690 | 5.950 | 5.680 | 5.770 | 296,745 | +0.08(+1.41%) |
Apr 23, 2018 | 5.900 | 5.940 | 5.590 | 5.690 | 474,691 | -0.15(-2.57%) |
Apr 20, 2018 | 6.180 | 6.200 | 5.810 | 5.840 | 287,828 | -0.32(-5.19%) |
Apr 19, 2018 | 6.430 | 6.430 | 6.110 | 6.160 | 241,412 | -0.29(-4.50%) |
Apr 18, 2018 | 6.520 | 6.540 | 6.320 | 6.450 | 97,791 | -0.08(-1.23%) |
Apr 17, 2018 | 6.420 | 6.610 | 6.420 | 6.530 | 121,324 | +0.12(+1.87%) |
Apr 16, 2018 | 6.320 | 6.490 | 6.290 | 6.410 | 101,358 | +0.09(+1.42%) |
Apr 13, 2018 | 6.450 | 6.620 | 6.240 | 6.320 | 278,053 | -0.09(-1.40%) |
Apr 12, 2018 | 6.600 | 6.700 | 6.390 | 6.410 | 202,936 | -0.19(-2.88%) |
Apr 11, 2018 | 6.660 | 6.750 | 6.520 | 6.600 | 174,173 | -0.10(-1.49%) |
Apr 10, 2018 | 6.260 | 6.730 | 6.250 | 6.700 | 201,595 | +0.46(+7.37%) |
Apr 09, 2018 | 6.290 | 6.465 | 6.210 | 6.240 | 121,747 | -0.06(-0.95%) |
Apr 06, 2018 | 6.620 | 6.680 | 6.260 | 6.300 | 215,642 | -0.36(-5.41%) |
Apr 05, 2018 | 6.680 | 6.890 | 6.630 | 6.660 | 101,824 | +0.03(+0.45%) |
Apr 04, 2018 | 6.580 | 6.660 | 6.360 | 6.630 | 318,945 | -0.06(-0.90%) |
Apr 03, 2018 | 6.780 | 6.850 | 6.620 | 6.690 | 101,707 | -0.06(-0.89%) |
Apr 02, 2018 | 6.920 | 7.180 | 6.720 | 6.750 | 109,216 | -0.18(-2.60%) |
Mar 29, 2018 | 6.930 | 6.930 | 6.930 | 0 | +0.05(+0.73%) | |
Mar 28, 2018 | 6.990 | 7.050 | 6.770 | 6.880 | 211,444 | -0.11(-1.57%) |
Mar 27, 2018 | 7.440 | 7.610 | 6.940 | 6.990 | 329,054 | -0.45(-6.05%) |
Mar 26, 2018 | 7.880 | 7.880 | 7.250 | 7.440 | 659,422 | -0.25(-3.25%) |
Mar 23, 2018 | 7.860 | 7.885 | 7.670 | 7.690 | 297,171 | -0.20(-2.53%) |
Mar 22, 2018 | 7.770 | 7.970 | 7.700 | 7.890 | 312,719 | +0.02(+0.25%) |
Mar 21, 2018 | 7.790 | 7.960 | 7.770 | 7.870 | 173,383 | +0.02(+0.25%) |
Mar 20, 2018 | 8.050 | 8.088 | 7.830 | 7.850 | 255,193 | -0.20(-2.48%) |
Mar 19, 2018 | 7.810 | 8.080 | 7.800 | 8.050 | 226,854 | +0.21(+2.68%) |
Mar 16, 2018 | 8.030 | 8.150 | 7.800 | 7.840 | 734,359 | -0.19(-2.37%) |
Mar 15, 2018 | 8.080 | 8.080 | 7.870 | 8.030 | 282,925 | -0.02(-0.25%) |
Mar 14, 2018 | 8.280 | 8.280 | 7.920 | 8.050 | 337,465 | -0.16(-1.95%) |
Mar 13, 2018 | 8.650 | 8.840 | 7.860 | 8.210 | 888,158 | -0.07(-0.85%) |
Mar 12, 2018 | 8.240 | 8.562 | 8.220 | 8.280 | 333,094 | +0.01(+0.12%) |
Mar 09, 2018 | 7.960 | 8.325 | 7.920 | 8.270 | 422,182 | +0.37(+4.68%) |
Mar 08, 2018 | 7.900 | 7.970 | 7.840 | 7.900 | 250,364 | -0.01(-0.13%) |
Mar 07, 2018 | 7.800 | 7.990 | 7.772 | 7.910 | 156,712 | +0.10(+1.28%) |
Mar 06, 2018 | 7.890 | 7.990 | 7.790 | 7.810 | 247,955 | +0.01(+0.13%) |
Mar 05, 2018 | 7.870 | 7.900 | 7.660 | 7.800 | 163,589 | -0.13(-1.64%) |
Mar 02, 2018 | 7.620 | 7.950 | 7.500 | 7.930 | 137,172 | +0.23(+2.99%) |
Mar 01, 2018 | 7.660 | 7.740 | 7.270 | 7.700 | 288,084 | +0.07(+0.92%) |
Feb 28, 2018 | 7.510 | 7.750 | 7.480 | 7.630 | 255,278 | +0.15(+2.01%) |
Feb 27, 2018 | 7.860 | 7.860 | 7.470 | 7.480 | 300,570 | -0.43(-5.44%) |
Feb 26, 2018 | 7.990 | 8.055 | 7.780 | 7.910 | 321,868 | -0.07(-0.88%) |
Feb 23, 2018 | 8.090 | 8.090 | 7.925 | 7.980 | 242,092 | -0.05(-0.62%) |
Feb 22, 2018 | 8.200 | 8.205 | 8.030 | 8.030 | 478,017 | -0.30(-3.60%) |
Feb 21, 2018 | 8.230 | 8.550 | 8.230 | 8.330 | 291,327 | +0.16(+1.96%) |
Feb 20, 2018 | 8.110 | 8.200 | 8.070 | 8.170 | 358,238 | -0.04(-0.49%) |
Feb 16, 2018 | 8.210 | 8.210 | 8.210 | 0 | +0.06(+0.74%) | |
Feb 15, 2018 | 8.160 | 8.240 | 8.100 | 8.150 | 190,724 | +0.06(+0.74%) |
Feb 14, 2018 | 7.890 | 8.110 | 7.880 | 8.090 | 394,327 | +0.22(+2.80%) |
Feb 13, 2018 | 7.930 | 7.969 | 7.770 | 7.870 | 216,712 | -0.10(-1.25%) |
Feb 12, 2018 | 7.600 | 7.981 | 7.600 | 7.970 | 375,406 | +0.44(+5.84%) |
Feb 09, 2018 | 7.710 | 7.870 | 7.354 | 7.530 | 707,400 | -0.24(-3.09%) |
Feb 08, 2018 | 7.810 | 8.040 | 7.780 | 7.770 | 691,431 | +0.00(+0.00%) |
Feb 07, 2018 | 8.130 | 8.280 | 7.790 | 7.770 | 400,958 | -0.41(-5.01%) |
Feb 06, 2018 | 8.100 | 8.300 | 7.867 | 8.180 | 706,837 | -0.10(-1.21%) |
Feb 05, 2018 | 8.470 | 8.470 | 8.210 | 8.280 | 584,807 | -0.20(-2.36%) |
Feb 02, 2018 | 8.890 | 8.950 | 8.570 | 8.480 | 395,661 | -0.47(-5.25%) |