Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.84 | 16.25 | 15.44 | 16.00 | 142,200 | -0.07(-0.44%) |
May 30, 2019 | 15.69 | 16.42 | 15.63 | 16.07 | 193,819 | +0.32(+2.03%) |
May 29, 2019 | 15.81 | 15.92 | 15.35 | 15.75 | 186,941 | -0.22(-1.38%) |
May 28, 2019 | 16.15 | 16.63 | 15.88 | 15.97 | 156,813 | -0.47(-2.86%) |
May 24, 2019 | 15.91 | 16.70 | 15.88 | 16.44 | 281,400 | +0.40(+2.49%) |
May 23, 2019 | 17.48 | 17.70 | 15.50 | 16.04 | 872,738 | -1.42(-8.13%) |
May 22, 2019 | 17.43 | 18.07 | 16.80 | 17.46 | 660,817 | +0.00(+0.00%) |
May 21, 2019 | 17.25 | 17.86 | 17.10 | 17.46 | 178,587 | +0.21(+1.22%) |
May 20, 2019 | 18.40 | 18.49 | 16.50 | 17.25 | 372,330 | -1.22(-6.61%) |
May 17, 2019 | 19.50 | 19.75 | 18.25 | 18.47 | 216,700 | -0.96(-4.94%) |
May 16, 2019 | 18.61 | 19.67 | 18.61 | 19.43 | 222,699 | +0.93(+5.03%) |
May 15, 2019 | 18.38 | 19.00 | 18.25 | 18.50 | 200,596 | +0.07(+0.38%) |
May 14, 2019 | 18.96 | 18.99 | 18.05 | 18.43 | 240,826 | -0.50(-2.64%) |
May 13, 2019 | 18.95 | 19.13 | 17.58 | 18.93 | 205,616 | -0.26(-1.35%) |
May 10, 2019 | 17.89 | 19.81 | 17.77 | 19.19 | 701,800 | +1.79(+10.29%) |
May 09, 2019 | 17.53 | 17.76 | 17.21 | 17.40 | 91,804 | -0.25(-1.42%) |
May 08, 2019 | 17.07 | 17.76 | 16.96 | 17.65 | 71,600 | +0.56(+3.28%) |
May 07, 2019 | 17.38 | 17.72 | 16.79 | 17.09 | 78,409 | -0.45(-2.57%) |
May 06, 2019 | 17.37 | 17.75 | 16.95 | 17.54 | 69,774 | -0.02(-0.11%) |
May 03, 2019 | 17.68 | 17.79 | 17.11 | 17.56 | 117,400 | -0.09(-0.51%) |
May 02, 2019 | 17.67 | 17.80 | 17.54 | 17.65 | 42,982 | -0.14(-0.79%) |
May 01, 2019 | 17.78 | 17.89 | 17.51 | 17.79 | 67,180 | +0.13(+0.74%) |
Apr 30, 2019 | 17.74 | 17.87 | 17.39 | 17.66 | 85,881 | -0.02(-0.11%) |
Apr 29, 2019 | 17.25 | 17.78 | 16.60 | 17.68 | 104,464 | +0.53(+3.09%) |
Apr 26, 2019 | 17.20 | 17.85 | 17.14 | 17.15 | 174,700 | -0.05(-0.29%) |
Apr 25, 2019 | 17.38 | 17.41 | 16.57 | 17.20 | 113,516 | -0.23(-1.32%) |
Apr 24, 2019 | 17.90 | 17.90 | 17.14 | 17.43 | 130,760 | -0.19(-1.08%) |
Apr 23, 2019 | 17.96 | 18.46 | 17.37 | 17.62 | 117,917 | -0.21(-1.18%) |
Apr 22, 2019 | 16.92 | 18.50 | 16.71 | 17.83 | 251,350 | +1.01(+6.00%) |
Apr 18, 2019 | 16.24 | 16.89 | 16.20 | 16.82 | 47,300 | +0.58(+3.57%) |
Apr 17, 2019 | 17.05 | 17.07 | 16.24 | 16.24 | 95,073 | -0.85(-4.97%) |
Apr 16, 2019 | 16.99 | 17.09 | 16.30 | 17.09 | 53,502 | +0.11(+0.65%) |
Apr 15, 2019 | 16.70 | 17.00 | 16.58 | 16.98 | 59,996 | +0.35(+2.10%) |
Apr 12, 2019 | 16.61 | 16.70 | 16.04 | 16.63 | 174,800 | +0.00(+0.00%) |
Apr 11, 2019 | 16.74 | 16.81 | 16.51 | 16.63 | 52,427 | -0.12(-0.72%) |
Apr 10, 2019 | 16.87 | 17.00 | 16.65 | 16.75 | 41,668 | -0.07(-0.42%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.57 | 16.82 | 44,569 | -0.23(-1.35%) |
Apr 08, 2019 | 17.03 | 17.15 | 16.39 | 17.05 | 105,797 | +0.03(+0.18%) |
Apr 05, 2019 | 16.90 | 17.08 | 16.65 | 17.02 | 208,400 | +0.65(+3.97%) |
Apr 04, 2019 | 16.34 | 16.61 | 16.25 | 16.37 | 80,137 | +0.04(+0.24%) |
Apr 03, 2019 | 15.96 | 16.75 | 15.70 | 16.33 | 213,606 | +0.65(+4.15%) |
Apr 02, 2019 | 15.42 | 15.88 | 15.01 | 15.68 | 79,298 | +0.26(+1.69%) |
Apr 01, 2019 | 16.01 | 16.18 | 15.22 | 15.42 | 159,891 | -0.33(-2.10%) |
Mar 29, 2019 | 14.24 | 15.89 | 14.22 | 15.75 | 283,600 | +1.60(+11.31%) |
Mar 28, 2019 | 14.15 | 14.60 | 13.82 | 14.15 | 95,468 | -0.01(-0.07%) |
Mar 27, 2019 | 15.27 | 15.27 | 14.08 | 14.16 | 91,238 | -0.99(-6.53%) |
Mar 26, 2019 | 15.16 | 15.52 | 15.04 | 15.15 | 92,121 | +0.12(+0.80%) |
Mar 25, 2019 | 14.85 | 15.19 | 14.78 | 15.03 | 42,818 | +0.19(+1.28%) |
Mar 22, 2019 | 15.67 | 15.77 | 13.90 | 14.84 | 204,000 | -0.49(-3.20%) |
Mar 21, 2019 | 14.45 | 15.55 | 14.45 | 15.33 | 303,882 | +0.88(+6.09%) |
Mar 20, 2019 | 14.00 | 14.61 | 14.00 | 14.45 | 102,972 | +0.59(+4.26%) |
Mar 19, 2019 | 14.23 | 14.68 | 13.83 | 13.86 | 123,033 | -0.36(-2.53%) |
Mar 18, 2019 | 14.37 | 14.47 | 13.70 | 14.22 | 124,255 | -0.22(-1.52%) |
Mar 15, 2019 | 14.08 | 14.72 | 13.95 | 14.44 | 150,000 | +0.40(+2.85%) |
Mar 14, 2019 | 13.99 | 14.12 | 13.55 | 14.04 | 113,949 | +0.04(+0.29%) |
Mar 13, 2019 | 14.53 | 14.77 | 13.67 | 14.00 | 156,007 | -0.52(-3.58%) |
Mar 12, 2019 | 14.90 | 14.99 | 14.01 | 14.52 | 327,927 | -0.38(-2.55%) |
Mar 11, 2019 | 13.50 | 15.00 | 13.00 | 14.90 | 354,618 | +1.45(+10.78%) |
Mar 08, 2019 | 12.75 | 13.49 | 12.31 | 13.45 | 388,500 | +1.43(+11.90%) |
Mar 07, 2019 | 12.02 | 12.19 | 11.75 | 12.02 | 82,587 | +0.07(+0.59%) |
Mar 06, 2019 | 11.75 | 12.10 | 11.75 | 11.95 | 43,089 | -0.07(-0.58%) |
Mar 05, 2019 | 12.19 | 12.19 | 11.73 | 12.02 | 56,025 | -0.17(-1.39%) |
Mar 04, 2019 | 12.01 | 12.32 | 11.70 | 12.19 | 160,263 | +0.21(+1.75%) |
Mar 01, 2019 | 11.49 | 12.00 | 11.36 | 11.98 | 348,900 | +1.02(+9.31%) |
Feb 28, 2019 | 11.05 | 11.24 | 10.75 | 10.96 | 49,233 | -0.13(-1.17%) |
Feb 27, 2019 | 10.82 | 11.38 | 10.61 | 11.09 | 314,337 | +0.28(+2.59%) |
Feb 26, 2019 | 10.94 | 11.05 | 10.75 | 10.81 | 59,474 | -0.17(-1.55%) |
Feb 25, 2019 | 10.99 | 11.00 | 10.66 | 10.98 | 45,396 | +0.05(+0.46%) |
Feb 22, 2019 | 11.03 | 11.13 | 10.72 | 10.93 | 60,800 | -0.09(-0.82%) |
Feb 21, 2019 | 10.90 | 11.16 | 10.63 | 11.02 | 96,520 | +0.20(+1.85%) |
Feb 20, 2019 | 10.22 | 11.14 | 9.890 | 10.82 | 529,962 | +1.18(+12.24%) |
Feb 19, 2019 | 9.260 | 9.800 | 9.260 | 9.640 | 158,357 | +0.47(+5.13%) |
Feb 15, 2019 | 9.120 | 9.240 | 8.865 | 9.170 | 51,500 | +0.02(+0.22%) |
Feb 14, 2019 | 9.000 | 9.500 | 8.956 | 9.150 | 27,637 | +0.11(+1.22%) |
Feb 13, 2019 | 8.860 | 9.390 | 8.750 | 9.040 | 90,614 | +0.25(+2.84%) |
Feb 12, 2019 | 8.750 | 8.945 | 8.730 | 8.790 | 19,059 | +0.17(+1.97%) |
Feb 11, 2019 | 9.440 | 9.440 | 8.508 | 8.620 | 39,810 | -0.05(-0.58%) |
Feb 08, 2019 | 8.400 | 8.740 | 8.315 | 8.670 | 28,300 | -0.03(-0.34%) |
Feb 07, 2019 | 9.210 | 9.210 | 8.600 | 8.700 | 25,495 | +0.23(+2.72%) |
Feb 06, 2019 | 8.660 | 8.874 | 8.380 | 8.470 | 11,425 | -0.27(-3.09%) |
Feb 05, 2019 | 8.600 | 8.800 | 8.365 | 8.740 | 61,269 | +0.14(+1.63%) |
Feb 04, 2019 | 8.370 | 8.600 | 8.250 | 8.600 | 11,308 | +0.24(+2.87%) |
Feb 01, 2019 | 8.140 | 8.390 | 8.125 | 8.360 | 17,400 | +0.17(+2.08%) |
Jan 31, 2019 | 8.090 | 8.210 | 8.090 | 8.190 | 13,077 | +0.03(+0.37%) |
Jan 30, 2019 | 8.349 | 8.349 | 8.055 | 8.160 | 15,611 | +0.04(+0.49%) |
Jan 29, 2019 | 8.240 | 8.254 | 8.110 | 8.120 | 7,548 | -0.12(-1.46%) |
Jan 28, 2019 | 8.170 | 8.250 | 8.072 | 8.240 | 9,638 | +0.06(+0.73%) |
Jan 25, 2019 | 8.100 | 8.260 | 7.960 | 8.180 | 25,800 | +0.12(+1.49%) |
Jan 24, 2019 | 8.040 | 8.150 | 8.011 | 8.060 | 17,105 | -0.02(-0.25%) |
Jan 23, 2019 | 8.110 | 8.110 | 8.000 | 8.080 | 7,642 | -0.04(-0.49%) |
Jan 22, 2019 | 8.050 | 8.240 | 8.020 | 8.120 | 11,680 | +0.02(+0.25%) |
Jan 18, 2019 | 8.140 | 8.405 | 8.100 | 8.100 | 29,400 | +0.00(+0.00%) |
Jan 17, 2019 | 7.980 | 8.280 | 7.980 | 8.100 | 41,156 | +0.17(+2.14%) |
Jan 16, 2019 | 8.070 | 8.140 | 7.920 | 7.930 | 45,213 | -0.16(-1.98%) |
Jan 15, 2019 | 8.160 | 8.160 | 7.890 | 8.090 | 3,612 | +0.03(+0.37%) |
Jan 14, 2019 | 8.020 | 8.180 | 7.930 | 8.060 | 5,315 | -0.01(-0.12%) |
Jan 11, 2019 | 8.250 | 8.250 | 8.070 | 8.070 | 5,500 | -0.14(-1.71%) |
Jan 10, 2019 | 8.100 | 8.230 | 8.050 | 8.210 | 37,288 | +0.05(+0.61%) |
Jan 09, 2019 | 8.190 | 8.260 | 8.050 | 8.160 | 18,348 | +0.03(+0.37%) |
Jan 08, 2019 | 8.090 | 8.559 | 7.995 | 8.130 | 87,284 | +0.13(+1.63%) |
Jan 07, 2019 | 7.890 | 8.100 | 7.890 | 8.000 | 7,359 | +0.12(+1.52%) |
Jan 04, 2019 | 8.600 | 8.600 | 7.880 | 7.880 | 38,300 | -0.34(-4.14%) |
Jan 03, 2019 | 8.390 | 8.468 | 8.220 | 8.220 | 11,760 | -0.11(-1.32%) |
Jan 02, 2019 | 8.310 | 8.420 | 8.000 | 8.330 | 16,855 | +0.01(+0.12%) |
Dec 31, 2018 | 8.550 | 8.590 | 8.230 | 8.320 | 45,800 | -0.16(-1.89%) |
Dec 28, 2018 | 8.150 | 8.850 | 8.120 | 8.480 | 72,900 | +0.45(+5.60%) |
Dec 27, 2018 | 7.680 | 8.300 | 7.340 | 8.030 | 28,374 | +0.28(+3.61%) |
Dec 26, 2018 | 7.590 | 7.790 | 7.550 | 7.750 | 67,539 | +0.18(+2.38%) |
Dec 24, 2018 | 7.510 | 7.740 | 7.250 | 7.570 | 17,900 | -0.07(-0.92%) |
Dec 21, 2018 | 7.100 | 7.640 | 7.010 | 7.640 | 37,200 | +0.63(+8.99%) |
Dec 20, 2018 | 6.760 | 7.150 | 6.510 | 7.010 | 103,047 | +0.13(+1.89%) |
Dec 19, 2018 | 6.890 | 6.915 | 6.644 | 6.880 | 18,844 | +0.06(+0.88%) |
Dec 18, 2018 | 7.140 | 7.140 | 6.800 | 6.820 | 37,254 | -0.33(-4.62%) |
Dec 17, 2018 | 7.380 | 7.472 | 6.940 | 7.150 | 53,173 | -0.20(-2.72%) |
Dec 14, 2018 | 7.570 | 7.730 | 7.350 | 7.350 | 24,200 | -0.23(-3.03%) |
Dec 13, 2018 | 7.870 | 7.900 | 7.580 | 7.580 | 15,320 | -0.29(-3.68%) |
Dec 12, 2018 | 7.790 | 7.870 | 7.530 | 7.870 | 39,129 | +0.08(+1.03%) |
Dec 11, 2018 | 7.650 | 7.800 | 7.500 | 7.790 | 25,648 | +0.28(+3.73%) |
Dec 10, 2018 | 7.650 | 7.650 | 7.390 | 7.510 | 31,924 | -0.14(-1.83%) |
Dec 07, 2018 | 7.400 | 7.730 | 7.350 | 7.650 | 15,100 | +0.26(+3.52%) |
Dec 06, 2018 | 7.540 | 7.740 | 7.390 | 7.390 | 15,345 | -0.30(-3.90%) |
Dec 04, 2018 | 7.700 | 7.750 | 7.550 | 7.690 | 21,700 | -0.05(-0.65%) |
Dec 03, 2018 | 7.790 | 7.840 | 7.700 | 7.740 | 38,602 | -0.01(-0.13%) |
Nov 30, 2018 | 7.770 | 7.860 | 7.600 | 7.750 | 18,800 | -0.02(-0.26%) |
Nov 29, 2018 | 7.820 | 7.820 | 7.522 | 7.770 | 10,761 | +0.01(+0.13%) |
Nov 28, 2018 | 7.652 | 7.856 | 7.580 | 7.760 | 14,443 | +0.08(+1.04%) |
Nov 27, 2018 | 7.654 | 7.766 | 7.590 | 7.680 | 4,061 | -0.19(-2.41%) |
Nov 26, 2018 | 7.780 | 7.910 | 7.548 | 7.870 | 34,637 | +0.12(+1.55%) |
Nov 23, 2018 | 7.780 | 7.780 | 7.590 | 7.750 | 1,700 | -0.02(-0.26%) |
Nov 21, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.16(-2.02%) | |
Nov 20, 2018 | 7.900 | 8.130 | 7.410 | 7.930 | 24,768 | +0.00(+0.00%) |
Nov 19, 2018 | 8.050 | 8.100 | 7.720 | 7.930 | 19,521 | -0.13(-1.61%) |
Nov 16, 2018 | 8.110 | 8.250 | 7.930 | 8.060 | 10,100 | -0.17(-2.07%) |
Nov 15, 2018 | 7.910 | 8.230 | 7.780 | 8.230 | 33,759 | +0.18(+2.24%) |
Nov 14, 2018 | 8.090 | 8.290 | 7.980 | 8.050 | 19,450 | +0.02(+0.25%) |
Nov 13, 2018 | 7.470 | 8.050 | 7.430 | 8.030 | 68,708 | -0.01(-0.12%) |
Nov 12, 2018 | 7.910 | 8.050 | 7.520 | 8.040 | 20,146 | +0.14(+1.77%) |
Nov 09, 2018 | 8.000 | 8.000 | 7.460 | 7.900 | 117,500 | -0.08(-1.00%) |
Nov 08, 2018 | 7.630 | 7.990 | 7.260 | 7.980 | 39,669 | +0.37(+4.86%) |
Nov 07, 2018 | 7.120 | 7.730 | 7.120 | 7.610 | 24,754 | +0.51(+7.18%) |
Nov 06, 2018 | 7.440 | 7.490 | 6.850 | 7.100 | 162,133 | -0.34(-4.57%) |
Nov 05, 2018 | 7.440 | 7.490 | 7.370 | 7.440 | 14,770 | +0.04(+0.54%) |
Nov 02, 2018 | 7.480 | 7.590 | 7.400 | 7.400 | 2,500 | +0.05(+0.68%) |
Nov 01, 2018 | 7.580 | 7.624 | 7.330 | 7.350 | 30,897 | -0.20(-2.65%) |
Oct 31, 2018 | 7.430 | 7.720 | 7.430 | 7.550 | 26,674 | +0.18(+2.44%) |
Oct 30, 2018 | 7.470 | 7.470 | 7.330 | 7.370 | 23,666 | -0.05(-0.67%) |
Oct 29, 2018 | 7.580 | 7.580 | 7.339 | 7.420 | 14,118 | -0.09(-1.20%) |
Oct 26, 2018 | 7.600 | 7.640 | 7.150 | 7.510 | 46,300 | +0.01(+0.13%) |
Oct 25, 2018 | 7.920 | 7.920 | 7.500 | 7.500 | 13,566 | -0.29(-3.72%) |
Oct 24, 2018 | 7.730 | 7.870 | 7.600 | 7.790 | 22,293 | +0.04(+0.49%) |
Oct 23, 2018 | 8.110 | 8.191 | 7.299 | 7.752 | 84,747 | -0.42(-5.11%) |
Oct 22, 2018 | 8.330 | 8.330 | 8.110 | 8.170 | 29,260 | -0.21(-2.51%) |
Oct 19, 2018 | 8.350 | 8.440 | 8.250 | 8.380 | 26,300 | +0.03(+0.36%) |
Oct 18, 2018 | 8.420 | 8.420 | 8.300 | 8.350 | 8,723 | -0.02(-0.24%) |
Oct 17, 2018 | 8.480 | 8.490 | 8.370 | 8.370 | 13,578 | -0.07(-0.83%) |
Oct 16, 2018 | 8.340 | 8.440 | 8.320 | 8.440 | 16,633 | +0.09(+1.08%) |
Oct 15, 2018 | 8.370 | 8.700 | 8.270 | 8.350 | 15,823 | +0.10(+1.21%) |
Oct 12, 2018 | 8.700 | 8.710 | 8.130 | 8.250 | 112,100 | -0.45(-5.17%) |
Oct 11, 2018 | 8.700 | 8.769 | 8.610 | 8.700 | 105,641 | +0.00(+0.00%) |
Oct 10, 2018 | 8.600 | 8.760 | 8.540 | 8.700 | 203,094 | +0.14(+1.64%) |
Oct 09, 2018 | 8.700 | 8.700 | 8.500 | 8.560 | 28,856 | -0.15(-1.72%) |
Oct 08, 2018 | 8.500 | 8.710 | 8.500 | 8.710 | 28,990 | +0.16(+1.87%) |
Oct 05, 2018 | 8.790 | 8.790 | 8.100 | 8.550 | 26,500 | -0.19(-2.17%) |
Oct 04, 2018 | 8.780 | 8.800 | 8.614 | 8.740 | 36,820 | -0.04(-0.46%) |
Oct 03, 2018 | 8.740 | 8.780 | 8.700 | 8.780 | 7,862 | +0.08(+0.92%) |
Oct 02, 2018 | 8.730 | 8.768 | 8.700 | 8.700 | 36,172 | -0.02(-0.23%) |
Oct 01, 2018 | 8.600 | 8.727 | 8.515 | 8.720 | 18,016 | +0.17(+1.99%) |
Sep 28, 2018 | 8.640 | 8.680 | 8.460 | 8.550 | 20,500 | -0.07(-0.81%) |
Sep 27, 2018 | 8.660 | 8.660 | 8.520 | 8.620 | 18,124 | -0.03(-0.35%) |
Sep 26, 2018 | 8.600 | 8.650 | 8.491 | 8.650 | 6,142 | +0.08(+0.93%) |
Sep 25, 2018 | 8.610 | 8.768 | 8.500 | 8.570 | 17,175 | -0.01(-0.12%) |
Sep 24, 2018 | 8.800 | 8.800 | 8.538 | 8.580 | 12,699 | -0.21(-2.39%) |
Sep 21, 2018 | 8.700 | 8.940 | 8.530 | 8.790 | 53,400 | +0.11(+1.27%) |
Sep 20, 2018 | 8.320 | 8.750 | 8.320 | 8.680 | 28,872 | +0.30(+3.58%) |
Sep 19, 2018 | 8.240 | 8.520 | 8.240 | 8.380 | 18,913 | +0.13(+1.58%) |
Sep 18, 2018 | 8.350 | 8.430 | 8.230 | 8.250 | 21,753 | -0.10(-1.20%) |
Sep 17, 2018 | 8.660 | 8.660 | 8.300 | 8.350 | 29,094 | -0.27(-3.13%) |
Sep 14, 2018 | 8.500 | 8.700 | 8.500 | 8.620 | 36,500 | +0.04(+0.47%) |
Sep 13, 2018 | 8.550 | 8.750 | 8.545 | 8.580 | 33,836 | +0.08(+0.94%) |
Sep 12, 2018 | 8.390 | 8.500 | 8.301 | 8.500 | 29,942 | +0.09(+1.07%) |
Sep 11, 2018 | 8.570 | 8.602 | 8.310 | 8.410 | 41,995 | -0.15(-1.75%) |
Sep 10, 2018 | 8.750 | 8.750 | 8.331 | 8.560 | 52,867 | -0.16(-1.83%) |
Sep 07, 2018 | 8.740 | 8.750 | 8.570 | 8.720 | 18,100 | -0.03(-0.34%) |
Sep 06, 2018 | 8.750 | 8.750 | 8.518 | 8.750 | 13,945 | +0.00(+0.00%) |
Sep 05, 2018 | 8.760 | 8.780 | 8.550 | 8.750 | 21,646 | +0.00(+0.00%) |
Sep 04, 2018 | 8.560 | 8.810 | 8.510 | 8.750 | 29,294 | +0.18(+2.10%) |
Aug 31, 2018 | 8.570 | 8.570 | 8.570 | 0 | -0.03(-0.35%) | |
Aug 30, 2018 | 8.690 | 8.690 | 8.500 | 8.600 | 26,702 | -0.17(-1.94%) |
Aug 29, 2018 | 8.680 | 8.820 | 8.680 | 8.770 | 7,883 | +0.00(+0.00%) |
Aug 28, 2018 | 8.770 | 8.820 | 8.700 | 8.770 | 7,375 | +0.02(+0.23%) |
Aug 27, 2018 | 8.990 | 9.160 | 8.750 | 8.750 | 53,614 | -0.25(-2.78%) |
Aug 24, 2018 | 8.950 | 9.140 | 8.880 | 9.000 | 46,600 | +0.24(+2.74%) |
Aug 23, 2018 | 8.750 | 9.027 | 8.650 | 8.760 | 35,635 | +0.05(+0.57%) |
Aug 22, 2018 | 8.740 | 8.800 | 8.580 | 8.710 | 11,695 | +0.00(+0.00%) |
Aug 21, 2018 | 8.621 | 8.799 | 8.621 | 8.710 | 18,907 | +0.23(+2.71%) |
Aug 20, 2018 | 8.730 | 8.780 | 8.480 | 8.480 | 7,923 | -0.24(-2.75%) |
Aug 17, 2018 | 8.560 | 8.750 | 8.560 | 8.720 | 11,500 | +0.22(+2.59%) |
Aug 16, 2018 | 8.800 | 8.800 | 8.450 | 8.500 | 16,193 | -0.30(-3.41%) |
Aug 15, 2018 | 8.810 | 8.820 | 8.730 | 8.800 | 54,377 | -0.01(-0.11%) |
Aug 14, 2018 | 8.710 | 8.840 | 8.661 | 8.810 | 20,019 | +0.15(+1.73%) |
Aug 13, 2018 | 9.160 | 9.260 | 8.614 | 8.660 | 119,783 | -0.54(-5.87%) |
Aug 10, 2018 | 8.790 | 9.640 | 8.450 | 9.200 | 110,700 | +0.54(+6.24%) |
Aug 09, 2018 | 8.490 | 8.760 | 8.250 | 8.660 | 30,086 | +0.18(+2.12%) |
Aug 08, 2018 | 8.250 | 8.480 | 8.250 | 8.480 | 32,840 | +0.23(+2.79%) |
Aug 07, 2018 | 8.333 | 8.350 | 8.200 | 8.250 | 45,349 | -0.05(-0.60%) |
Aug 06, 2018 | 8.280 | 8.400 | 8.140 | 8.300 | 15,345 | +0.07(+0.85%) |
Aug 03, 2018 | 8.280 | 8.280 | 8.130 | 8.230 | 6,900 | -0.02(-0.24%) |
Aug 02, 2018 | 8.250 | 8.260 | 8.200 | 8.250 | 15,395 | +0.07(+0.86%) |
Aug 01, 2018 | 8.197 | 8.200 | 8.031 | 8.180 | 107,247 | -0.02(-0.24%) |
Jul 31, 2018 | 8.170 | 8.300 | 8.150 | 8.200 | 16,621 | +0.01(+0.12%) |
Jul 30, 2018 | 8.150 | 8.230 | 8.150 | 8.190 | 12,524 | -0.01(-0.12%) |
Jul 27, 2018 | 8.230 | 8.280 | 8.050 | 8.200 | 5,800 | -0.10(-1.20%) |
Jul 26, 2018 | 8.100 | 8.300 | 8.100 | 8.300 | 8,918 | +0.19(+2.34%) |
Jul 25, 2018 | 7.935 | 8.120 | 7.935 | 8.110 | 11,711 | +0.02(+0.25%) |
Jul 24, 2018 | 7.980 | 8.100 | 7.930 | 8.090 | 10,690 | +0.11(+1.38%) |
Jul 23, 2018 | 8.250 | 8.280 | 7.790 | 7.980 | 68,371 | -0.30(-3.62%) |
Jul 20, 2018 | 7.900 | 8.320 | 7.900 | 8.280 | 22,221 | +0.40(+5.08%) |
Jul 19, 2018 | 7.860 | 8.020 | 7.760 | 7.880 | 83,966 | +0.05(+0.64%) |
Jul 18, 2018 | 8.010 | 8.020 | 7.710 | 7.830 | 60,829 | -0.20(-2.49%) |
Jul 17, 2018 | 8.050 | 8.090 | 8.010 | 8.030 | 27,065 | -0.04(-0.50%) |
Jul 16, 2018 | 8.220 | 8.220 | 8.020 | 8.070 | 15,981 | -0.14(-1.71%) |
Jul 13, 2018 | 8.340 | 8.360 | 8.190 | 8.210 | 9,778 | +0.01(+0.12%) |
Jul 12, 2018 | 8.020 | 8.240 | 8.020 | 8.200 | 44,395 | -0.02(-0.24%) |
Jul 11, 2018 | 8.260 | 8.280 | 8.190 | 8.220 | 7,699 | -0.03(-0.36%) |
Jul 10, 2018 | 8.350 | 8.400 | 8.149 | 8.250 | 34,587 | -0.08(-0.96%) |
Jul 09, 2018 | 8.305 | 8.500 | 8.242 | 8.330 | 24,293 | +0.10(+1.22%) |
Jul 06, 2018 | 8.260 | 8.396 | 8.100 | 8.230 | 76,633 | -0.07(-0.84%) |
Jul 05, 2018 | 8.110 | 8.640 | 8.070 | 8.300 | 134,492 | +0.22(+2.72%) |
Jul 03, 2018 | 8.080 | 8.080 | 8.080 | 0 | -0.01(-0.12%) | |
Jul 02, 2018 | 8.110 | 8.300 | 7.990 | 8.090 | 46,754 | -0.09(-1.10%) |
Jun 29, 2018 | 8.000 | 8.290 | 7.888 | 8.180 | 38,096 | +0.21(+2.63%) |
Jun 28, 2018 | 8.050 | 8.110 | 7.910 | 7.970 | 72,360 | -0.14(-1.73%) |
Jun 27, 2018 | 8.160 | 8.270 | 7.969 | 8.110 | 85,967 | -0.06(-0.73%) |
Jun 26, 2018 | 8.220 | 8.220 | 8.080 | 8.170 | 30,604 | -0.04(-0.49%) |
Jun 25, 2018 | 8.010 | 8.350 | 7.840 | 8.210 | 141,771 | +0.08(+0.98%) |
Jun 22, 2018 | 8.200 | 8.400 | 8.047 | 8.130 | 39,526 | -0.06(-0.73%) |
Jun 21, 2018 | 7.810 | 8.320 | 7.650 | 8.190 | 118,778 | +0.23(+2.89%) |
Jun 20, 2018 | 8.340 | 8.440 | 7.711 | 7.960 | 142,882 | -0.38(-4.56%) |
Jun 19, 2018 | 8.650 | 8.840 | 8.250 | 8.340 | 82,433 | -0.33(-3.81%) |
Jun 18, 2018 | 8.820 | 8.875 | 8.467 | 8.670 | 71,030 | -0.15(-1.70%) |
Jun 15, 2018 | 8.820 | 8.200 | 8.820 | 265,481 | +0.62(+7.56%) | |
Jun 14, 2018 | 7.950 | 8.210 | 7.950 | 8.200 | 119,377 | +0.32(+4.06%) |
Jun 13, 2018 | 7.780 | 8.020 | 7.703 | 7.880 | 131,043 | +0.12(+1.55%) |
Jun 12, 2018 | 7.450 | 7.799 | 7.382 | 7.760 | 93,477 | +0.31(+4.16%) |
Jun 11, 2018 | 7.520 | 7.530 | 7.350 | 7.450 | 461,276 | -0.05(-0.67%) |
Jun 08, 2018 | 7.380 | 7.500 | 7.380 | 7.500 | 13,772 | +0.12(+1.63%) |
Jun 07, 2018 | 7.650 | 7.650 | 7.360 | 7.380 | 60,113 | +0.02(+0.27%) |
Jun 06, 2018 | 7.360 | 7.360 | 49,921 | -0.01(-0.14%) | ||
Jun 05, 2018 | 7.220 | 7.489 | 7.220 | 7.370 | 27,745 | +0.12(+1.66%) |
Jun 04, 2018 | 7.220 | 7.390 | 7.220 | 7.250 | 52,436 | -0.02(-0.28%) |