Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.640 | 7.800 | 7.550 | 7.630 | 29,700 | -0.07(-0.91%) |
Nov 27, 2019 | 7.780 | 7.820 | 7.670 | 7.700 | 38,700 | -0.04(-0.52%) |
Nov 26, 2019 | 7.900 | 7.990 | 7.670 | 7.740 | 84,459 | -0.16(-2.03%) |
Nov 25, 2019 | 7.800 | 8.010 | 7.648 | 7.900 | 107,251 | +0.15(+1.94%) |
Nov 22, 2019 | 7.710 | 7.780 | 7.640 | 7.750 | 101,000 | +0.05(+0.65%) |
Nov 21, 2019 | 7.880 | 7.880 | 7.660 | 7.700 | 68,042 | -0.14(-1.79%) |
Nov 20, 2019 | 7.850 | 7.990 | 7.810 | 7.840 | 69,743 | -0.06(-0.76%) |
Nov 19, 2019 | 7.660 | 7.940 | 7.660 | 7.900 | 82,106 | +0.25(+3.27%) |
Nov 18, 2019 | 7.720 | 7.800 | 7.640 | 7.650 | 117,630 | -0.12(-1.54%) |
Nov 15, 2019 | 7.770 | 7.780 | 7.670 | 7.770 | 64,600 | +0.05(+0.65%) |
Nov 14, 2019 | 7.730 | 7.740 | 7.600 | 7.720 | 83,123 | +0.01(+0.13%) |
Nov 13, 2019 | 7.620 | 7.750 | 7.560 | 7.710 | 127,898 | +0.05(+0.65%) |
Nov 12, 2019 | 7.580 | 7.800 | 7.500 | 7.660 | 165,980 | +0.10(+1.32%) |
Nov 11, 2019 | 7.600 | 7.690 | 7.500 | 7.560 | 150,519 | +0.00(+0.00%) |
Nov 08, 2019 | 7.890 | 7.970 | 7.530 | 7.560 | 76,800 | -0.40(-5.03%) |
Nov 07, 2019 | 7.640 | 8.200 | 7.630 | 7.960 | 246,745 | -0.07(-0.87%) |
Nov 06, 2019 | 8.090 | 8.140 | 7.800 | 8.030 | 151,714 | -0.05(-0.62%) |
Nov 05, 2019 | 7.920 | 8.225 | 7.920 | 8.080 | 197,196 | +0.17(+2.15%) |
Nov 04, 2019 | 7.760 | 7.920 | 7.700 | 7.910 | 53,808 | +0.21(+2.73%) |
Nov 01, 2019 | 7.540 | 7.730 | 7.500 | 7.700 | 142,500 | +0.17(+2.33%) |
Oct 31, 2019 | 7.550 | 7.620 | 7.500 | 7.525 | 86,307 | -0.02(-0.33%) |
Oct 30, 2019 | 7.650 | 7.650 | 7.470 | 7.550 | 76,945 | -0.12(-1.56%) |
Oct 29, 2019 | 7.660 | 7.760 | 7.560 | 7.670 | 81,145 | +0.00(+0.00%) |
Oct 28, 2019 | 7.620 | 7.730 | 7.610 | 7.670 | 80,514 | +0.10(+1.32%) |
Oct 25, 2019 | 7.390 | 7.620 | 7.310 | 7.570 | 82,000 | +0.13(+1.75%) |
Oct 24, 2019 | 7.530 | 7.530 | 7.310 | 7.440 | 266,535 | -0.02(-0.27%) |
Oct 23, 2019 | 7.460 | 7.540 | 7.340 | 7.460 | 198,841 | -0.02(-0.27%) |
Oct 22, 2019 | 7.460 | 7.575 | 7.460 | 7.480 | 90,454 | -0.02(-0.27%) |
Oct 21, 2019 | 7.430 | 7.550 | 7.370 | 7.500 | 55,356 | +0.13(+1.76%) |
Oct 18, 2019 | 7.390 | 7.430 | 7.190 | 7.370 | 107,700 | -0.10(-1.34%) |
Oct 17, 2019 | 7.450 | 7.670 | 7.408 | 7.470 | 75,544 | +0.03(+0.40%) |
Oct 16, 2019 | 7.270 | 7.460 | 7.130 | 7.440 | 105,840 | +0.11(+1.50%) |
Oct 15, 2019 | 7.260 | 7.420 | 7.200 | 7.330 | 85,769 | +0.06(+0.83%) |
Oct 14, 2019 | 7.440 | 7.440 | 7.250 | 7.270 | 60,342 | -0.15(-2.02%) |
Oct 11, 2019 | 7.400 | 7.550 | 7.390 | 7.420 | 61,800 | +0.07(+0.95%) |
Oct 10, 2019 | 7.400 | 7.430 | 7.250 | 7.350 | 67,848 | -0.02(-0.27%) |
Oct 09, 2019 | 7.630 | 7.650 | 7.350 | 7.370 | 91,718 | -0.21(-2.71%) |
Oct 08, 2019 | 7.700 | 7.760 | 7.570 | 7.575 | 88,396 | -0.16(-2.01%) |
Oct 07, 2019 | 7.650 | 7.760 | 7.570 | 7.730 | 78,376 | +0.06(+0.78%) |
Oct 04, 2019 | 7.440 | 7.700 | 7.430 | 7.670 | 104,000 | +0.24(+3.16%) |
Oct 03, 2019 | 7.560 | 7.630 | 7.380 | 7.435 | 128,934 | -0.29(-3.69%) |
Oct 02, 2019 | 7.760 | 7.830 | 7.590 | 7.720 | 84,534 | -0.12(-1.53%) |
Oct 01, 2019 | 8.020 | 8.170 | 7.805 | 7.840 | 125,327 | -0.17(-2.06%) |
Sep 30, 2019 | 7.880 | 8.110 | 7.880 | 8.005 | 133,693 | +0.10(+1.20%) |
Sep 27, 2019 | 8.210 | 8.240 | 7.890 | 7.910 | 208,600 | -0.27(-3.30%) |
Sep 26, 2019 | 8.270 | 8.310 | 8.125 | 8.180 | 103,422 | -0.09(-1.09%) |
Sep 25, 2019 | 8.200 | 8.300 | 8.090 | 8.270 | 168,020 | +0.07(+0.85%) |
Sep 24, 2019 | 8.250 | 8.300 | 8.150 | 8.200 | 192,022 | -0.03(-0.36%) |
Sep 23, 2019 | 8.050 | 8.260 | 8.050 | 8.230 | 129,706 | +0.13(+1.60%) |
Sep 20, 2019 | 7.910 | 8.190 | 7.850 | 8.100 | 218,800 | +0.21(+2.66%) |
Sep 19, 2019 | 7.750 | 7.990 | 7.590 | 7.890 | 239,711 | +0.19(+2.47%) |
Sep 18, 2019 | 7.940 | 7.940 | 7.550 | 7.700 | 89,058 | -0.26(-3.27%) |
Sep 17, 2019 | 7.830 | 8.000 | 7.800 | 7.960 | 147,408 | +0.10(+1.27%) |
Sep 16, 2019 | 7.650 | 7.990 | 7.510 | 7.860 | 265,121 | +0.19(+2.48%) |
Sep 13, 2019 | 8.090 | 8.180 | 7.640 | 7.670 | 240,900 | -0.40(-4.96%) |
Sep 12, 2019 | 8.300 | 8.300 | 8.020 | 8.070 | 206,972 | -0.18(-2.18%) |
Sep 11, 2019 | 8.180 | 8.320 | 8.060 | 8.250 | 227,028 | +0.04(+0.49%) |
Sep 10, 2019 | 8.130 | 8.320 | 8.070 | 8.210 | 203,356 | -0.02(-0.24%) |
Sep 09, 2019 | 8.310 | 8.320 | 8.020 | 8.230 | 220,313 | -0.03(-0.36%) |
Sep 06, 2019 | 8.150 | 8.270 | 8.150 | 8.260 | 122,400 | +0.18(+2.23%) |
Sep 05, 2019 | 7.800 | 8.130 | 7.640 | 8.080 | 253,071 | +0.20(+2.54%) |
Sep 04, 2019 | 7.000 | 8.060 | 7.000 | 7.880 | 552,100 | +0.32(+4.23%) |
Sep 03, 2019 | 7.280 | 7.780 | 7.250 | 7.560 | 335,858 | +0.38(+5.29%) |
Aug 30, 2019 | 7.250 | 7.250 | 6.990 | 7.180 | 86,100 | -0.03(-0.42%) |
Aug 29, 2019 | 7.250 | 7.250 | 7.130 | 7.210 | 102,551 | +0.05(+0.70%) |
Aug 28, 2019 | 6.560 | 7.180 | 6.540 | 7.160 | 145,950 | +0.59(+8.98%) |
Aug 27, 2019 | 6.680 | 6.795 | 6.360 | 6.570 | 443,448 | -0.04(-0.61%) |
Aug 26, 2019 | 6.870 | 6.870 | 6.570 | 6.610 | 291,034 | -0.19(-2.79%) |
Aug 23, 2019 | 6.890 | 6.970 | 6.760 | 6.800 | 98,400 | -0.11(-1.59%) |
Aug 22, 2019 | 6.960 | 7.050 | 6.850 | 6.910 | 77,990 | -0.03(-0.43%) |
Aug 21, 2019 | 6.920 | 7.000 | 6.840 | 6.940 | 157,951 | +0.11(+1.61%) |
Aug 20, 2019 | 6.890 | 6.935 | 6.790 | 6.830 | 132,584 | -0.09(-1.30%) |
Aug 19, 2019 | 7.190 | 7.190 | 6.880 | 6.920 | 98,920 | -0.15(-2.12%) |
Aug 16, 2019 | 6.940 | 7.120 | 6.940 | 7.070 | 83,100 | +0.19(+2.76%) |
Aug 15, 2019 | 7.000 | 7.000 | 6.810 | 6.880 | 74,572 | -0.09(-1.29%) |
Aug 14, 2019 | 6.990 | 7.050 | 6.850 | 6.970 | 138,278 | -0.13(-1.83%) |
Aug 13, 2019 | 7.000 | 7.170 | 6.950 | 7.100 | 94,047 | +0.09(+1.28%) |
Aug 12, 2019 | 7.120 | 7.205 | 6.970 | 7.010 | 80,247 | -0.19(-2.64%) |
Aug 09, 2019 | 7.200 | 7.290 | 7.030 | 7.200 | 69,200 | -0.04(-0.55%) |
Aug 08, 2019 | 7.050 | 7.270 | 6.960 | 7.240 | 183,517 | +0.26(+3.72%) |
Aug 07, 2019 | 6.860 | 7.020 | 6.770 | 6.980 | 184,084 | +0.02(+0.29%) |
Aug 06, 2019 | 7.100 | 7.300 | 6.900 | 6.960 | 260,159 | -0.13(-1.83%) |
Aug 05, 2019 | 7.160 | 7.210 | 7.050 | 7.090 | 158,945 | -0.28(-3.80%) |
Aug 02, 2019 | 7.470 | 7.540 | 7.260 | 7.370 | 153,900 | -0.17(-2.25%) |
Aug 01, 2019 | 7.710 | 7.890 | 7.490 | 7.540 | 162,149 | -0.20(-2.58%) |
Jul 31, 2019 | 7.860 | 7.980 | 7.610 | 7.740 | 336,583 | -0.10(-1.28%) |
Jul 30, 2019 | 7.830 | 7.940 | 7.800 | 7.840 | 93,910 | -0.07(-0.88%) |
Jul 29, 2019 | 8.050 | 8.080 | 7.900 | 7.910 | 92,942 | -0.19(-2.35%) |
Jul 26, 2019 | 7.990 | 8.160 | 7.960 | 8.100 | 121,600 | +0.14(+1.76%) |
Jul 25, 2019 | 8.120 | 8.120 | 7.850 | 7.960 | 123,981 | -0.16(-1.97%) |
Jul 24, 2019 | 7.890 | 8.190 | 7.890 | 8.120 | 123,837 | +0.19(+2.40%) |
Jul 23, 2019 | 7.970 | 7.970 | 7.825 | 7.930 | 82,371 | +0.03(+0.38%) |
Jul 22, 2019 | 7.860 | 8.030 | 7.830 | 7.900 | 63,518 | +0.04(+0.51%) |
Jul 19, 2019 | 7.860 | 8.010 | 7.850 | 7.860 | 69,300 | +0.00(+0.00%) |
Jul 18, 2019 | 7.900 | 8.060 | 7.840 | 7.860 | 92,950 | -0.04(-0.51%) |
Jul 17, 2019 | 7.860 | 8.030 | 7.840 | 7.900 | 189,901 | +0.04(+0.51%) |
Jul 16, 2019 | 8.090 | 8.100 | 7.845 | 7.860 | 163,059 | -0.25(-3.08%) |
Jul 15, 2019 | 8.010 | 8.150 | 7.930 | 8.110 | 130,303 | +0.12(+1.50%) |
Jul 12, 2019 | 8.010 | 8.140 | 7.960 | 7.990 | 72,200 | -0.05(-0.62%) |
Jul 11, 2019 | 8.030 | 8.130 | 7.940 | 8.040 | 69,567 | +0.00(+0.00%) |
Jul 10, 2019 | 7.890 | 8.050 | 7.880 | 8.040 | 90,505 | +0.16(+2.03%) |
Jul 09, 2019 | 7.700 | 7.900 | 7.700 | 7.880 | 82,677 | +0.23(+3.01%) |
Jul 08, 2019 | 7.950 | 7.950 | 7.570 | 7.650 | 192,930 | -0.33(-4.14%) |
Jul 05, 2019 | 8.000 | 8.070 | 7.810 | 7.980 | 80,700 | -0.08(-0.99%) |
Jul 03, 2019 | 8.000 | 8.130 | 7.930 | 8.060 | 47,500 | +0.10(+1.26%) |
Jul 02, 2019 | 8.070 | 8.070 | 7.850 | 7.960 | 117,840 | -0.18(-2.21%) |
Jul 01, 2019 | 8.320 | 8.320 | 8.020 | 8.140 | 132,410 | +0.00(+0.00%) |
Jun 28, 2019 | 7.890 | 8.255 | 7.832 | 8.140 | 705,400 | +0.31(+3.96%) |
Jun 27, 2019 | 7.880 | 8.010 | 7.730 | 7.830 | 176,729 | +0.02(+0.26%) |
Jun 26, 2019 | 7.870 | 7.926 | 7.710 | 7.810 | 117,345 | +0.00(+0.00%) |
Jun 25, 2019 | 8.160 | 8.160 | 7.740 | 7.810 | 182,825 | -0.36(-4.41%) |
Jun 24, 2019 | 8.490 | 8.540 | 8.080 | 8.170 | 162,299 | -0.38(-4.44%) |
Jun 21, 2019 | 8.820 | 8.860 | 8.470 | 8.550 | 160,700 | -0.34(-3.82%) |
Jun 20, 2019 | 8.910 | 9.120 | 8.740 | 8.890 | 90,715 | +0.11(+1.25%) |
Jun 19, 2019 | 8.610 | 8.810 | 8.540 | 8.780 | 102,058 | +0.15(+1.74%) |
Jun 18, 2019 | 8.490 | 8.720 | 8.490 | 8.630 | 136,070 | +0.21(+2.49%) |
Jun 17, 2019 | 8.260 | 8.460 | 8.180 | 8.420 | 110,015 | +0.19(+2.31%) |
Jun 14, 2019 | 8.090 | 8.280 | 8.040 | 8.230 | 100,200 | +0.12(+1.48%) |
Jun 13, 2019 | 8.120 | 8.230 | 8.020 | 8.110 | 161,476 | +0.07(+0.87%) |
Jun 12, 2019 | 8.000 | 8.190 | 7.910 | 8.040 | 124,667 | -0.05(-0.62%) |
Jun 11, 2019 | 8.150 | 8.340 | 8.040 | 8.090 | 158,898 | +0.04(+0.50%) |
Jun 10, 2019 | 8.170 | 8.400 | 8.020 | 8.050 | 169,105 | -0.11(-1.35%) |
Jun 07, 2019 | 8.110 | 8.475 | 8.110 | 8.160 | 211,200 | +0.11(+1.37%) |
Jun 06, 2019 | 7.890 | 8.120 | 7.890 | 8.050 | 146,027 | +0.10(+1.26%) |
Jun 05, 2019 | 7.740 | 7.980 | 7.420 | 7.950 | 199,639 | +0.27(+3.52%) |
Jun 04, 2019 | 7.430 | 7.730 | 7.320 | 7.680 | 196,970 | +0.33(+4.49%) |
Jun 03, 2019 | 7.760 | 7.820 | 7.280 | 7.350 | 251,254 | -0.53(-6.73%) |
May 31, 2019 | 7.880 | 8.030 | 7.800 | 7.880 | 258,400 | -0.17(-2.11%) |
May 30, 2019 | 8.230 | 8.254 | 7.930 | 8.050 | 183,949 | -0.18(-2.19%) |
May 29, 2019 | 8.380 | 8.380 | 8.180 | 8.230 | 221,907 | -0.18(-2.14%) |
May 28, 2019 | 8.300 | 8.450 | 8.240 | 8.410 | 181,454 | +0.12(+1.45%) |
May 24, 2019 | 8.370 | 8.450 | 8.201 | 8.290 | 126,600 | +0.01(+0.12%) |
May 23, 2019 | 8.340 | 8.400 | 8.210 | 8.280 | 126,760 | -0.19(-2.24%) |
May 22, 2019 | 8.620 | 8.620 | 8.400 | 8.470 | 120,529 | -0.21(-2.42%) |
May 21, 2019 | 8.450 | 8.770 | 8.280 | 8.680 | 347,022 | +0.33(+3.95%) |
May 20, 2019 | 8.430 | 8.610 | 8.330 | 8.350 | 135,934 | -0.19(-2.22%) |
May 17, 2019 | 8.620 | 8.710 | 8.300 | 8.540 | 277,500 | -0.26(-2.95%) |
May 16, 2019 | 8.790 | 8.950 | 8.640 | 8.800 | 193,844 | +0.04(+0.40%) |
May 15, 2019 | 8.650 | 8.870 | 8.530 | 8.765 | 158,593 | +0.15(+1.68%) |
May 14, 2019 | 8.260 | 8.750 | 8.130 | 8.620 | 501,682 | +0.49(+6.03%) |
May 13, 2019 | 8.160 | 8.250 | 8.000 | 8.130 | 205,677 | -0.07(-0.85%) |
May 10, 2019 | 8.650 | 8.670 | 8.020 | 8.200 | 430,500 | -0.52(-5.96%) |
May 09, 2019 | 8.300 | 8.970 | 7.820 | 8.720 | 901,803 | -1.42(-14.00%) |
May 08, 2019 | 9.770 | 10.34 | 9.770 | 10.14 | 304,136 | +0.30(+3.05%) |
May 07, 2019 | 10.01 | 10.06 | 9.690 | 9.840 | 104,340 | -0.29(-2.86%) |
May 06, 2019 | 9.750 | 10.24 | 9.710 | 10.13 | 134,590 | +0.04(+0.40%) |
May 03, 2019 | 9.890 | 10.33 | 9.800 | 10.09 | 214,000 | +0.26(+2.64%) |
May 02, 2019 | 9.700 | 9.930 | 9.610 | 9.830 | 100,238 | +0.08(+0.82%) |
May 01, 2019 | 9.900 | 9.950 | 9.560 | 9.750 | 210,014 | -0.24(-2.40%) |
Apr 30, 2019 | 10.00 | 10.01 | 9.710 | 9.990 | 146,945 | -0.03(-0.30%) |
Apr 29, 2019 | 9.780 | 10.10 | 9.630 | 10.02 | 116,753 | +0.22(+2.24%) |
Apr 26, 2019 | 9.500 | 9.890 | 9.500 | 9.800 | 121,400 | +0.26(+2.73%) |
Apr 25, 2019 | 9.900 | 10.06 | 9.470 | 9.540 | 132,812 | -0.36(-3.64%) |
Apr 24, 2019 | 9.850 | 10.10 | 9.770 | 9.900 | 122,128 | +0.05(+0.51%) |
Apr 23, 2019 | 9.550 | 10.04 | 9.470 | 9.850 | 228,846 | +0.28(+2.93%) |
Apr 22, 2019 | 9.690 | 9.780 | 9.520 | 9.570 | 165,648 | -0.06(-0.62%) |
Apr 18, 2019 | 9.790 | 9.830 | 9.530 | 9.630 | 200,300 | -0.24(-2.43%) |
Apr 17, 2019 | 10.34 | 10.38 | 9.700 | 9.870 | 225,963 | -0.39(-3.80%) |
Apr 16, 2019 | 10.25 | 10.29 | 10.01 | 10.26 | 173,641 | +0.05(+0.49%) |
Apr 15, 2019 | 10.41 | 10.49 | 10.12 | 10.21 | 184,173 | -0.21(-2.02%) |
Apr 12, 2019 | 10.47 | 10.49 | 10.33 | 10.42 | 104,600 | +0.03(+0.29%) |
Apr 11, 2019 | 10.37 | 10.43 | 10.35 | 10.39 | 114,491 | +0.00(+0.00%) |
Apr 10, 2019 | 10.36 | 10.49 | 10.35 | 10.39 | 118,825 | +0.04(+0.39%) |
Apr 09, 2019 | 10.32 | 10.49 | 10.32 | 10.35 | 191,310 | -0.03(-0.29%) |
Apr 08, 2019 | 10.33 | 10.45 | 10.15 | 10.38 | 127,811 | +0.02(+0.19%) |
Apr 05, 2019 | 10.42 | 10.52 | 10.30 | 10.36 | 170,200 | -0.01(-0.10%) |
Apr 04, 2019 | 10.66 | 10.83 | 10.26 | 10.37 | 375,059 | -0.32(-2.99%) |
Apr 03, 2019 | 10.56 | 10.91 | 10.42 | 10.69 | 254,968 | +0.29(+2.79%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.28 | 10.40 | 207,456 | +0.05(+0.48%) |
Apr 01, 2019 | 10.58 | 10.62 | 10.26 | 10.35 | 369,150 | -0.10(-0.96%) |
Mar 29, 2019 | 10.49 | 10.59 | 10.31 | 10.45 | 269,500 | +0.04(+0.38%) |
Mar 28, 2019 | 10.43 | 10.69 | 10.37 | 10.41 | 101,328 | +0.00(+0.00%) |
Mar 27, 2019 | 10.67 | 10.67 | 10.28 | 10.41 | 138,555 | -0.28(-2.62%) |
Mar 26, 2019 | 10.54 | 10.80 | 10.47 | 10.69 | 277,305 | +0.29(+2.79%) |
Mar 25, 2019 | 10.71 | 10.86 | 10.28 | 10.40 | 499,602 | -0.34(-3.17%) |
Mar 22, 2019 | 11.36 | 11.42 | 10.73 | 10.74 | 442,600 | -0.65(-5.71%) |
Mar 21, 2019 | 11.12 | 11.41 | 11.00 | 11.39 | 511,685 | +0.23(+2.06%) |
Mar 20, 2019 | 11.03 | 11.28 | 10.99 | 11.16 | 325,873 | +0.14(+1.27%) |
Mar 19, 2019 | 11.31 | 11.31 | 10.99 | 11.02 | 487,706 | -0.24(-2.13%) |
Mar 18, 2019 | 11.26 | 11.39 | 11.06 | 11.26 | 292,717 | +0.01(+0.09%) |
Mar 15, 2019 | 11.12 | 11.52 | 11.04 | 11.25 | 356,200 | +0.16(+1.44%) |
Mar 14, 2019 | 11.50 | 12.10 | 11.02 | 11.09 | 1,149,037 | -1.37(-11.00%) |
Mar 13, 2019 | 12.51 | 12.68 | 12.29 | 12.46 | 258,350 | +0.02(+0.16%) |
Mar 12, 2019 | 11.78 | 12.59 | 11.76 | 12.44 | 307,354 | +0.70(+5.96%) |
Mar 11, 2019 | 11.53 | 11.89 | 11.35 | 11.74 | 213,815 | +0.18(+1.56%) |
Mar 08, 2019 | 11.20 | 11.75 | 11.00 | 11.56 | 233,200 | +0.16(+1.40%) |
Mar 07, 2019 | 11.85 | 11.88 | 11.30 | 11.40 | 163,729 | -0.48(-4.04%) |
Mar 06, 2019 | 12.11 | 12.23 | 11.73 | 11.88 | 236,096 | -0.23(-1.90%) |
Mar 05, 2019 | 12.34 | 12.74 | 11.72 | 12.11 | 361,892 | -0.09(-0.74%) |
Mar 04, 2019 | 11.25 | 12.62 | 11.24 | 12.20 | 611,304 | +1.00(+8.93%) |
Mar 01, 2019 | 11.40 | 11.61 | 11.11 | 11.20 | 195,800 | -0.14(-1.23%) |
Feb 28, 2019 | 11.20 | 11.40 | 10.91 | 11.34 | 194,608 | +0.13(+1.16%) |
Feb 27, 2019 | 11.22 | 11.41 | 10.99 | 11.21 | 195,836 | -0.06(-0.53%) |
Feb 26, 2019 | 11.55 | 11.55 | 10.97 | 11.27 | 271,578 | -0.28(-2.42%) |
Feb 25, 2019 | 11.55 | 11.84 | 11.40 | 11.55 | 265,857 | +0.12(+1.05%) |
Feb 22, 2019 | 11.59 | 11.90 | 11.39 | 11.43 | 285,400 | -0.14(-1.21%) |
Feb 21, 2019 | 11.42 | 12.17 | 11.27 | 11.57 | 428,516 | +0.16(+1.40%) |
Feb 20, 2019 | 11.60 | 11.63 | 11.30 | 11.41 | 213,491 | -0.20(-1.72%) |
Feb 19, 2019 | 11.27 | 11.74 | 11.05 | 11.61 | 401,669 | +0.37(+3.29%) |
Feb 15, 2019 | 11.55 | 11.78 | 10.85 | 11.24 | 466,800 | -0.28(-2.43%) |
Feb 14, 2019 | 11.50 | 12.05 | 11.49 | 11.52 | 366,371 | +0.01(+0.09%) |
Feb 13, 2019 | 11.41 | 12.35 | 11.40 | 11.51 | 573,392 | +0.03(+0.26%) |
Feb 12, 2019 | 11.69 | 12.10 | 11.21 | 11.48 | 737,043 | -0.21(-1.80%) |
Feb 11, 2019 | 10.87 | 11.75 | 10.18 | 11.69 | 1,670,554 | +0.70(+6.37%) |
Feb 08, 2019 | 9.000 | 11.25 | 8.900 | 10.99 | 6,307,600 | +3.55(+47.72%) |
Feb 07, 2019 | 7.650 | 7.700 | 7.150 | 7.440 | 129,887 | -0.25(-3.25%) |
Feb 06, 2019 | 7.760 | 7.849 | 7.470 | 7.690 | 70,073 | -0.01(-0.13%) |
Feb 05, 2019 | 7.820 | 7.940 | 7.500 | 7.700 | 114,441 | +0.00(+0.00%) |
Feb 04, 2019 | 7.050 | 7.990 | 7.000 | 7.700 | 199,865 | +0.69(+9.84%) |
Feb 01, 2019 | 7.160 | 7.290 | 6.940 | 7.010 | 93,900 | -0.15(-2.09%) |
Jan 31, 2019 | 7.170 | 7.340 | 7.080 | 7.160 | 105,488 | -0.15(-2.05%) |
Jan 30, 2019 | 7.140 | 7.350 | 7.015 | 7.310 | 89,896 | +0.22(+3.10%) |
Jan 29, 2019 | 7.150 | 7.220 | 6.970 | 7.090 | 89,418 | -0.02(-0.28%) |
Jan 28, 2019 | 6.930 | 7.310 | 6.930 | 7.110 | 83,526 | +0.06(+0.85%) |
Jan 25, 2019 | 6.810 | 7.110 | 6.780 | 7.050 | 73,600 | +0.28(+4.14%) |
Jan 24, 2019 | 6.690 | 6.970 | 6.690 | 6.770 | 91,959 | +0.09(+1.35%) |
Jan 23, 2019 | 6.750 | 6.850 | 6.463 | 6.680 | 113,452 | -0.05(-0.74%) |
Jan 22, 2019 | 7.010 | 7.020 | 6.710 | 6.730 | 140,626 | -0.35(-4.94%) |
Jan 18, 2019 | 7.330 | 7.340 | 6.940 | 7.080 | 121,600 | -0.10(-1.39%) |
Jan 17, 2019 | 7.100 | 7.350 | 7.100 | 7.180 | 189,026 | +0.08(+1.13%) |
Jan 16, 2019 | 6.480 | 7.201 | 6.390 | 7.100 | 295,910 | +0.63(+9.74%) |
Jan 15, 2019 | 6.490 | 6.500 | 6.360 | 6.470 | 91,480 | -0.01(-0.15%) |
Jan 14, 2019 | 6.640 | 6.690 | 6.390 | 6.480 | 114,556 | -0.15(-2.26%) |
Jan 11, 2019 | 6.670 | 6.740 | 6.590 | 6.630 | 111,900 | -0.08(-1.19%) |
Jan 10, 2019 | 6.700 | 6.740 | 6.580 | 6.710 | 145,021 | -0.02(-0.30%) |
Jan 09, 2019 | 6.800 | 6.800 | 6.650 | 6.730 | 109,210 | -0.05(-0.74%) |
Jan 08, 2019 | 6.880 | 6.890 | 6.620 | 6.780 | 148,531 | -0.02(-0.29%) |
Jan 07, 2019 | 6.600 | 6.925 | 6.600 | 6.800 | 151,079 | +0.21(+3.19%) |
Jan 04, 2019 | 6.460 | 6.730 | 6.410 | 6.590 | 207,700 | +0.28(+4.44%) |
Jan 03, 2019 | 6.600 | 6.730 | 6.090 | 6.310 | 192,994 | -0.41(-6.10%) |
Jan 02, 2019 | 6.380 | 6.730 | 6.220 | 6.720 | 174,471 | +0.15(+2.28%) |
Dec 31, 2018 | 6.690 | 6.730 | 6.410 | 6.570 | 480,600 | -0.08(-1.20%) |
Dec 28, 2018 | 6.750 | 6.860 | 6.570 | 6.650 | 181,600 | -0.06(-0.89%) |
Dec 27, 2018 | 6.450 | 6.730 | 6.260 | 6.710 | 211,912 | +0.11(+1.67%) |
Dec 26, 2018 | 5.460 | 6.660 | 5.460 | 6.600 | 424,496 | +1.15(+21.10%) |
Dec 24, 2018 | 5.530 | 5.750 | 5.400 | 5.450 | 235,300 | -0.11(-1.98%) |
Dec 21, 2018 | 5.950 | 5.980 | 5.500 | 5.560 | 225,300 | -0.29(-4.96%) |
Dec 20, 2018 | 6.100 | 6.180 | 5.470 | 5.850 | 233,828 | -0.25(-4.10%) |
Dec 19, 2018 | 6.510 | 6.680 | 6.000 | 6.100 | 215,767 | -0.38(-5.86%) |
Dec 18, 2018 | 6.750 | 6.777 | 6.425 | 6.480 | 141,685 | -0.18(-2.70%) |
Dec 17, 2018 | 7.080 | 7.170 | 6.640 | 6.660 | 169,241 | -0.41(-5.80%) |
Dec 14, 2018 | 7.030 | 7.150 | 6.860 | 7.070 | 105,600 | +0.03(+0.43%) |
Dec 13, 2018 | 7.190 | 7.210 | 6.970 | 7.040 | 104,595 | -0.04(-0.56%) |
Dec 12, 2018 | 7.100 | 7.370 | 7.040 | 7.080 | 239,451 | +0.01(+0.14%) |
Dec 11, 2018 | 7.300 | 7.300 | 7.030 | 7.070 | 127,231 | -0.06(-0.84%) |
Dec 10, 2018 | 6.990 | 7.255 | 6.970 | 7.130 | 131,324 | +0.14(+2.00%) |
Dec 07, 2018 | 7.040 | 7.275 | 6.890 | 6.990 | 151,400 | -0.03(-0.43%) |
Dec 06, 2018 | 6.900 | 7.040 | 6.660 | 7.020 | 349,872 | +0.07(+1.01%) |
Dec 04, 2018 | 7.450 | 7.520 | 6.910 | 6.950 | 153,000 | -0.59(-7.82%) |