Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.980 | 4.130 | 3.980 | 4.040 | 46,400 | -0.01(-0.25%) |
May 30, 2019 | 4.300 | 4.360 | 4.010 | 4.050 | 125,622 | -0.23(-5.37%) |
May 29, 2019 | 4.510 | 4.578 | 4.270 | 4.280 | 87,403 | -0.25(-5.52%) |
May 28, 2019 | 4.650 | 4.740 | 4.520 | 4.530 | 33,085 | -0.22(-4.63%) |
May 24, 2019 | 4.680 | 4.760 | 4.650 | 4.750 | 34,800 | +0.04(+0.85%) |
May 23, 2019 | 4.940 | 4.940 | 4.620 | 4.710 | 71,315 | -0.22(-4.46%) |
May 22, 2019 | 4.910 | 4.995 | 4.890 | 4.930 | 80,890 | -0.01(-0.20%) |
May 21, 2019 | 4.980 | 5.040 | 4.940 | 4.940 | 64,788 | -0.04(-0.80%) |
May 20, 2019 | 5.050 | 5.130 | 4.910 | 4.980 | 54,829 | -0.16(-3.11%) |
May 17, 2019 | 5.180 | 5.180 | 4.970 | 5.140 | 70,900 | -0.09(-1.72%) |
May 16, 2019 | 5.380 | 5.380 | 5.200 | 5.230 | 42,795 | -0.08(-1.51%) |
May 15, 2019 | 5.230 | 5.570 | 5.230 | 5.310 | 40,750 | +0.08(+1.53%) |
May 14, 2019 | 5.350 | 5.370 | 5.205 | 5.230 | 59,525 | -0.12(-2.24%) |
May 13, 2019 | 5.510 | 5.520 | 5.303 | 5.350 | 54,621 | -0.27(-4.80%) |
May 10, 2019 | 5.710 | 5.710 | 5.600 | 5.620 | 45,600 | -0.18(-3.10%) |
May 09, 2019 | 5.850 | 5.850 | 5.700 | 5.800 | 74,301 | -0.10(-1.69%) |
May 08, 2019 | 5.940 | 6.020 | 5.890 | 5.900 | 43,048 | +0.02(+0.34%) |
May 07, 2019 | 5.800 | 5.890 | 5.750 | 5.880 | 49,976 | +0.00(+0.00%) |
May 06, 2019 | 5.880 | 5.910 | 5.750 | 5.880 | 22,414 | -0.08(-1.34%) |
May 03, 2019 | 5.790 | 5.990 | 5.790 | 5.960 | 19,900 | +0.20(+3.47%) |
May 02, 2019 | 5.750 | 5.800 | 5.685 | 5.760 | 24,709 | +0.00(+0.00%) |
May 01, 2019 | 5.700 | 5.760 | 5.680 | 5.760 | 73,125 | +0.04(+0.70%) |
Apr 30, 2019 | 5.750 | 5.765 | 5.680 | 5.720 | 38,554 | +0.00(+0.00%) |
Apr 29, 2019 | 5.720 | 5.770 | 5.670 | 5.720 | 32,556 | -0.08(-1.38%) |
Apr 26, 2019 | 5.680 | 5.800 | 5.630 | 5.800 | 31,900 | +0.13(+2.29%) |
Apr 25, 2019 | 5.800 | 5.800 | 5.610 | 5.670 | 34,022 | -0.11(-1.90%) |
Apr 24, 2019 | 5.760 | 5.810 | 5.650 | 5.780 | 53,605 | -0.02(-0.34%) |
Apr 23, 2019 | 5.760 | 5.927 | 5.690 | 5.800 | 33,655 | +0.09(+1.58%) |
Apr 22, 2019 | 5.760 | 5.890 | 5.640 | 5.710 | 42,858 | -0.10(-1.72%) |
Apr 18, 2019 | 5.600 | 5.850 | 5.571 | 5.810 | 38,900 | +0.17(+3.01%) |
Apr 17, 2019 | 5.560 | 5.710 | 5.550 | 5.640 | 37,885 | +0.09(+1.62%) |
Apr 16, 2019 | 5.630 | 5.680 | 5.450 | 5.550 | 23,525 | -0.08(-1.42%) |
Apr 15, 2019 | 5.550 | 5.636 | 5.550 | 5.630 | 66,203 | +0.07(+1.26%) |
Apr 12, 2019 | 5.590 | 5.630 | 5.530 | 5.560 | 20,800 | -0.01(-0.18%) |
Apr 11, 2019 | 5.650 | 5.650 | 5.560 | 5.570 | 17,375 | -0.11(-1.94%) |
Apr 10, 2019 | 5.560 | 5.720 | 5.560 | 5.680 | 15,343 | +0.13(+2.34%) |
Apr 09, 2019 | 5.550 | 5.660 | 5.530 | 5.550 | 27,705 | -0.02(-0.36%) |
Apr 08, 2019 | 5.880 | 5.920 | 5.550 | 5.570 | 40,889 | -0.37(-6.23%) |
Apr 05, 2019 | 5.730 | 6.000 | 5.730 | 5.940 | 14,500 | +0.22(+3.85%) |
Apr 04, 2019 | 5.600 | 5.800 | 5.590 | 5.720 | 28,918 | +0.21(+3.81%) |
Apr 03, 2019 | 5.640 | 5.640 | 5.500 | 5.510 | 33,235 | -0.05(-0.90%) |
Apr 02, 2019 | 5.650 | 5.670 | 5.527 | 5.560 | 26,538 | -0.05(-0.89%) |
Apr 01, 2019 | 5.520 | 5.710 | 5.510 | 5.610 | 45,698 | +0.11(+2.00%) |
Mar 29, 2019 | 5.500 | 5.740 | 5.430 | 5.500 | 81,000 | +0.02(+0.36%) |
Mar 28, 2019 | 5.659 | 5.659 | 5.370 | 5.480 | 50,526 | -0.14(-2.49%) |
Mar 27, 2019 | 5.730 | 5.730 | 5.580 | 5.620 | 21,134 | -0.05(-0.88%) |
Mar 26, 2019 | 5.520 | 5.675 | 5.495 | 5.670 | 39,040 | +0.14(+2.53%) |
Mar 25, 2019 | 5.560 | 5.770 | 5.430 | 5.530 | 22,447 | -0.18(-3.15%) |
Mar 22, 2019 | 5.810 | 5.810 | 5.575 | 5.710 | 68,700 | -0.10(-1.72%) |
Mar 21, 2019 | 5.910 | 6.030 | 5.810 | 5.810 | 37,038 | -0.14(-2.35%) |
Mar 20, 2019 | 6.030 | 6.090 | 5.900 | 5.950 | 41,391 | -0.02(-0.34%) |
Mar 19, 2019 | 6.200 | 6.230 | 5.950 | 5.970 | 39,550 | -0.16(-2.61%) |
Mar 18, 2019 | 5.870 | 6.160 | 5.870 | 6.130 | 43,690 | +0.30(+5.15%) |
Mar 15, 2019 | 5.880 | 5.900 | 5.820 | 5.830 | 152,400 | -0.04(-0.68%) |
Mar 14, 2019 | 6.120 | 6.120 | 5.840 | 5.870 | 40,704 | -0.24(-3.93%) |
Mar 13, 2019 | 6.110 | 6.250 | 6.080 | 6.110 | 41,962 | -0.04(-0.65%) |
Mar 12, 2019 | 6.250 | 6.770 | 6.100 | 6.150 | 62,754 | +0.00(+0.00%) |
Mar 11, 2019 | 6.060 | 6.150 | 6.010 | 6.150 | 17,804 | +0.08(+1.32%) |
Mar 08, 2019 | 6.070 | 6.080 | 6.015 | 6.070 | 16,900 | +0.00(+0.00%) |
Mar 07, 2019 | 6.080 | 6.130 | 6.000 | 6.070 | 37,868 | +0.00(+0.00%) |
Mar 06, 2019 | 6.250 | 6.250 | 6.070 | 6.070 | 37,661 | -0.20(-3.19%) |
Mar 05, 2019 | 6.320 | 6.340 | 6.200 | 6.270 | 13,525 | -0.09(-1.42%) |
Mar 04, 2019 | 6.400 | 6.521 | 6.270 | 6.360 | 47,146 | -0.03(-0.47%) |
Mar 01, 2019 | 6.240 | 6.500 | 6.240 | 6.390 | 25,300 | +0.16(+2.57%) |
Feb 28, 2019 | 6.270 | 6.350 | 6.055 | 6.230 | 28,569 | +0.01(+0.16%) |
Feb 27, 2019 | 6.370 | 6.370 | 6.100 | 6.220 | 34,623 | -0.13(-2.05%) |
Feb 26, 2019 | 6.258 | 6.520 | 6.185 | 6.350 | 37,082 | +0.05(+0.79%) |
Feb 25, 2019 | 6.490 | 6.550 | 6.300 | 6.300 | 18,104 | -0.16(-2.48%) |
Feb 22, 2019 | 6.380 | 6.500 | 6.330 | 6.460 | 27,000 | +0.11(+1.73%) |
Feb 21, 2019 | 6.210 | 6.400 | 6.210 | 6.350 | 12,534 | +0.10(+1.60%) |
Feb 20, 2019 | 6.150 | 6.341 | 6.150 | 6.250 | 36,108 | +0.12(+1.96%) |
Feb 19, 2019 | 5.990 | 6.140 | 5.910 | 6.130 | 34,759 | +0.14(+2.34%) |
Feb 15, 2019 | 5.800 | 6.040 | 5.775 | 5.990 | 28,600 | +0.22(+3.81%) |
Feb 14, 2019 | 5.910 | 5.920 | 5.740 | 5.770 | 51,281 | -0.10(-1.70%) |
Feb 13, 2019 | 5.870 | 5.961 | 5.730 | 5.870 | 18,016 | -0.01(-0.17%) |
Feb 12, 2019 | 5.670 | 5.899 | 5.660 | 5.880 | 18,873 | +0.25(+4.44%) |
Feb 11, 2019 | 5.640 | 5.660 | 5.610 | 5.630 | 43,793 | +0.00(+0.00%) |
Feb 08, 2019 | 5.650 | 5.660 | 5.600 | 5.630 | 27,400 | -0.04(-0.71%) |
Feb 07, 2019 | 5.930 | 5.930 | 5.650 | 5.670 | 51,191 | -0.27(-4.55%) |
Feb 06, 2019 | 5.970 | 6.010 | 5.900 | 5.940 | 29,601 | -0.01(-0.17%) |
Feb 05, 2019 | 5.970 | 6.030 | 5.930 | 5.950 | 28,736 | -0.06(-1.00%) |
Feb 04, 2019 | 5.950 | 6.040 | 5.930 | 6.010 | 51,435 | +0.07(+1.18%) |
Feb 01, 2019 | 5.980 | 6.000 | 5.910 | 5.940 | 13,800 | -0.05(-0.83%) |
Jan 31, 2019 | 5.970 | 6.060 | 5.930 | 5.990 | 27,114 | +0.01(+0.17%) |
Jan 30, 2019 | 5.950 | 6.010 | 5.930 | 5.980 | 18,524 | +0.03(+0.50%) |
Jan 29, 2019 | 5.920 | 6.010 | 5.900 | 5.950 | 16,488 | +0.01(+0.17%) |
Jan 28, 2019 | 6.020 | 6.100 | 5.910 | 5.940 | 30,934 | -0.13(-2.14%) |
Jan 25, 2019 | 6.070 | 6.240 | 6.010 | 6.070 | 44,400 | +0.02(+0.33%) |
Jan 24, 2019 | 5.940 | 6.300 | 5.940 | 6.050 | 60,578 | -0.02(-0.33%) |
Jan 23, 2019 | 5.910 | 6.100 | 5.850 | 6.070 | 25,118 | +0.21(+3.58%) |
Jan 22, 2019 | 5.950 | 5.960 | 5.810 | 5.860 | 39,918 | -0.07(-1.18%) |
Jan 18, 2019 | 5.980 | 6.060 | 5.880 | 5.930 | 67,600 | -0.05(-0.84%) |
Jan 17, 2019 | 5.760 | 6.150 | 5.750 | 5.980 | 41,939 | +0.22(+3.82%) |
Jan 16, 2019 | 6.070 | 6.190 | 5.750 | 5.760 | 40,109 | -0.36(-5.88%) |
Jan 15, 2019 | 6.060 | 6.140 | 5.990 | 6.120 | 33,568 | +0.12(+2.00%) |
Jan 14, 2019 | 6.160 | 6.340 | 5.990 | 6.000 | 80,094 | -0.21(-3.38%) |
Jan 11, 2019 | 6.220 | 6.380 | 6.180 | 6.210 | 17,100 | -0.04(-0.64%) |
Jan 10, 2019 | 6.500 | 6.500 | 6.230 | 6.250 | 35,370 | -0.02(-0.32%) |
Jan 09, 2019 | 6.375 | 6.375 | 6.170 | 6.270 | 33,267 | +0.01(+0.16%) |
Jan 08, 2019 | 6.390 | 6.620 | 6.230 | 6.260 | 31,043 | -0.05(-0.79%) |
Jan 07, 2019 | 6.160 | 6.410 | 6.160 | 6.310 | 44,142 | +0.11(+1.77%) |
Jan 04, 2019 | 5.980 | 6.440 | 5.880 | 6.200 | 42,600 | +0.32(+5.44%) |
Jan 03, 2019 | 6.140 | 6.321 | 5.860 | 5.880 | 36,847 | -0.27(-4.39%) |
Jan 02, 2019 | 5.870 | 6.260 | 5.680 | 6.150 | 43,838 | +0.32(+5.49%) |
Dec 31, 2018 | 5.740 | 5.890 | 5.600 | 5.830 | 51,800 | +0.09(+1.57%) |
Dec 28, 2018 | 5.700 | 5.900 | 5.700 | 5.740 | 104,500 | +0.00(+0.00%) |
Dec 27, 2018 | 5.920 | 6.093 | 5.500 | 5.740 | 124,401 | -0.18(-3.04%) |
Dec 26, 2018 | 6.060 | 6.400 | 5.820 | 5.920 | 74,192 | +0.09(+1.54%) |
Dec 24, 2018 | 6.150 | 6.165 | 5.620 | 5.830 | 36,300 | -0.70(-10.72%) |
Dec 21, 2018 | 5.670 | 6.580 | 5.670 | 6.530 | 159,600 | +0.86(+15.17%) |
Dec 20, 2018 | 6.690 | 6.990 | 5.660 | 5.670 | 156,839 | -1.49(-20.81%) |
Dec 19, 2018 | 7.010 | 7.410 | 7.000 | 7.160 | 56,277 | +0.20(+2.87%) |
Dec 18, 2018 | 6.930 | 7.040 | 6.800 | 6.960 | 38,579 | +0.09(+1.31%) |
Dec 17, 2018 | 6.830 | 7.270 | 6.800 | 6.870 | 62,883 | -0.02(-0.29%) |
Dec 14, 2018 | 6.680 | 7.090 | 6.620 | 6.890 | 82,000 | -0.10(-1.43%) |
Dec 13, 2018 | 7.280 | 7.280 | 6.930 | 6.990 | 34,010 | -0.29(-3.98%) |
Dec 12, 2018 | 7.610 | 7.800 | 7.250 | 7.280 | 32,256 | -0.23(-3.06%) |
Dec 11, 2018 | 7.520 | 7.600 | 7.452 | 7.510 | 41,844 | +0.10(+1.35%) |
Dec 10, 2018 | 7.730 | 7.890 | 7.229 | 7.410 | 41,194 | -0.31(-4.02%) |
Dec 07, 2018 | 7.760 | 8.090 | 7.700 | 7.720 | 76,500 | -0.01(-0.13%) |
Dec 06, 2018 | 7.660 | 7.810 | 7.560 | 7.730 | 63,364 | -0.19(-2.40%) |
Dec 04, 2018 | 8.030 | 8.030 | 7.780 | 7.920 | 109,500 | -0.15(-1.86%) |
Dec 03, 2018 | 8.070 | 8.230 | 7.970 | 8.070 | 58,011 | +0.10(+1.25%) |
Nov 30, 2018 | 8.350 | 8.730 | 7.930 | 7.970 | 48,600 | -0.37(-4.44%) |
Nov 29, 2018 | 8.170 | 8.510 | 8.150 | 8.340 | 16,651 | +0.06(+0.72%) |
Nov 28, 2018 | 8.020 | 8.320 | 7.940 | 8.280 | 26,377 | +0.34(+4.28%) |
Nov 27, 2018 | 8.060 | 8.150 | 7.870 | 7.940 | 31,238 | -0.18(-2.22%) |
Nov 26, 2018 | 8.030 | 8.220 | 7.870 | 8.120 | 40,783 | +0.12(+1.50%) |
Nov 23, 2018 | 7.950 | 8.090 | 7.920 | 8.000 | 12,600 | +0.02(+0.25%) |
Nov 21, 2018 | 7.980 | 7.980 | 7.980 | 0 | +0.18(+2.31%) | |
Nov 20, 2018 | 7.900 | 7.900 | 7.760 | 7.800 | 22,562 | -0.16(-2.01%) |
Nov 19, 2018 | 8.160 | 8.160 | 7.860 | 7.960 | 36,411 | -0.21(-2.57%) |
Nov 16, 2018 | 8.200 | 8.290 | 8.050 | 8.170 | 37,200 | -0.04(-0.49%) |
Nov 15, 2018 | 8.090 | 8.490 | 8.050 | 8.210 | 29,840 | +0.09(+1.11%) |
Nov 14, 2018 | 8.010 | 8.270 | 8.010 | 8.120 | 44,585 | +0.18(+2.27%) |
Nov 13, 2018 | 7.680 | 8.080 | 7.680 | 7.940 | 49,179 | +0.22(+2.85%) |
Nov 12, 2018 | 7.910 | 7.910 | 7.550 | 7.720 | 52,338 | -0.18(-2.28%) |
Nov 09, 2018 | 8.240 | 8.280 | 7.820 | 7.900 | 32,600 | -0.40(-4.82%) |
Nov 08, 2018 | 8.400 | 8.430 | 8.240 | 8.300 | 13,993 | -0.13(-1.54%) |
Nov 07, 2018 | 8.210 | 8.430 | 8.060 | 8.430 | 69,216 | +0.23(+2.80%) |
Nov 06, 2018 | 8.340 | 8.450 | 8.080 | 8.200 | 30,379 | -0.13(-1.56%) |
Nov 05, 2018 | 8.480 | 8.480 | 8.080 | 8.330 | 48,505 | -0.15(-1.77%) |
Nov 02, 2018 | 8.940 | 8.940 | 8.330 | 8.480 | 52,400 | -0.44(-4.93%) |
Nov 01, 2018 | 8.840 | 9.130 | 8.840 | 8.920 | 34,870 | -0.17(-1.87%) |
Oct 31, 2018 | 8.890 | 9.170 | 8.751 | 9.090 | 64,479 | +0.30(+3.41%) |
Oct 30, 2018 | 8.580 | 8.840 | 8.490 | 8.790 | 34,427 | +0.20(+2.33%) |
Oct 29, 2018 | 8.540 | 8.870 | 8.520 | 8.590 | 77,556 | +0.07(+0.82%) |
Oct 26, 2018 | 8.280 | 8.830 | 8.270 | 8.520 | 104,200 | +0.22(+2.65%) |
Oct 25, 2018 | 8.030 | 8.310 | 7.935 | 8.300 | 56,539 | +0.31(+3.88%) |
Oct 24, 2018 | 8.320 | 8.510 | 7.910 | 7.990 | 81,847 | -0.14(-1.72%) |
Oct 23, 2018 | 7.960 | 8.225 | 7.850 | 8.130 | 34,697 | +0.08(+0.99%) |
Oct 22, 2018 | 8.030 | 8.140 | 7.960 | 8.050 | 50,745 | +0.01(+0.12%) |
Oct 19, 2018 | 8.280 | 8.350 | 7.960 | 8.040 | 58,800 | -0.24(-2.90%) |
Oct 18, 2018 | 8.670 | 8.670 | 8.250 | 8.280 | 44,405 | -0.40(-4.61%) |
Oct 17, 2018 | 8.690 | 8.850 | 8.500 | 8.680 | 63,569 | -0.01(-0.12%) |
Oct 16, 2018 | 8.590 | 8.820 | 8.496 | 8.690 | 37,581 | +0.13(+1.52%) |
Oct 15, 2018 | 8.520 | 8.760 | 8.400 | 8.560 | 53,398 | +0.03(+0.35%) |
Oct 12, 2018 | 8.840 | 8.840 | 8.420 | 8.530 | 73,100 | -0.19(-2.18%) |
Oct 11, 2018 | 8.590 | 8.920 | 8.483 | 8.720 | 74,852 | +0.10(+1.16%) |
Oct 10, 2018 | 8.650 | 8.910 | 8.480 | 8.620 | 100,490 | -0.03(-0.35%) |
Oct 09, 2018 | 9.110 | 9.190 | 8.550 | 8.650 | 105,307 | -0.47(-5.15%) |
Oct 08, 2018 | 9.250 | 9.450 | 8.920 | 9.120 | 81,595 | -0.12(-1.30%) |
Oct 05, 2018 | 9.310 | 9.370 | 9.110 | 9.240 | 53,100 | -0.09(-0.96%) |
Oct 04, 2018 | 9.430 | 9.550 | 9.290 | 9.330 | 72,097 | -0.15(-1.58%) |
Oct 03, 2018 | 9.340 | 9.680 | 9.310 | 9.480 | 60,876 | +0.17(+1.83%) |
Oct 02, 2018 | 9.350 | 9.579 | 9.250 | 9.310 | 95,206 | -0.22(-2.31%) |
Oct 01, 2018 | 10.41 | 10.45 | 9.450 | 9.530 | 151,934 | -1.47(-13.36%) |
Sep 28, 2018 | 11.12 | 11.20 | 10.77 | 11.00 | 46,800 | -0.15(-1.35%) |
Sep 27, 2018 | 11.15 | 11.29 | 11.12 | 11.15 | 74,682 | +0.01(+0.09%) |
Sep 26, 2018 | 11.21 | 11.43 | 11.12 | 11.14 | 50,238 | -0.13(-1.15%) |
Sep 25, 2018 | 11.45 | 11.59 | 11.21 | 11.27 | 94,342 | -0.20(-1.74%) |
Sep 24, 2018 | 11.55 | 11.66 | 11.13 | 11.47 | 108,546 | -0.12(-1.04%) |
Sep 21, 2018 | 12.09 | 12.12 | 11.58 | 11.59 | 170,000 | -0.51(-4.21%) |
Sep 20, 2018 | 11.99 | 12.28 | 11.99 | 12.10 | 95,915 | +0.20(+1.68%) |
Sep 19, 2018 | 11.95 | 12.19 | 11.89 | 11.90 | 66,561 | +0.01(+0.08%) |
Sep 18, 2018 | 12.00 | 12.18 | 11.70 | 11.89 | 101,763 | -0.10(-0.83%) |
Sep 17, 2018 | 11.50 | 12.19 | 11.50 | 11.99 | 312,531 | +1.00(+9.10%) |
Sep 14, 2018 | 10.28 | 11.22 | 10.28 | 10.99 | 100,000 | +0.63(+6.08%) |
Sep 13, 2018 | 10.89 | 11.26 | 10.02 | 10.36 | 121,961 | -0.44(-4.07%) |
Sep 12, 2018 | 11.15 | 11.30 | 10.77 | 10.80 | 91,587 | -0.39(-3.49%) |
Sep 11, 2018 | 10.75 | 11.27 | 10.68 | 11.19 | 132,595 | +0.33(+3.04%) |
Sep 10, 2018 | 10.31 | 11.20 | 10.24 | 10.86 | 208,488 | +0.78(+7.74%) |
Sep 07, 2018 | 9.350 | 10.50 | 9.260 | 10.08 | 345,100 | +1.33(+15.20%) |
Sep 06, 2018 | 9.040 | 9.040 | 8.660 | 8.750 | 31,948 | -0.25(-2.78%) |
Sep 05, 2018 | 8.860 | 9.180 | 8.860 | 9.000 | 24,603 | +0.17(+1.93%) |
Sep 04, 2018 | 8.990 | 8.990 | 8.800 | 8.830 | 42,625 | -0.15(-1.67%) |
Aug 31, 2018 | 8.980 | 8.980 | 8.980 | 0 | -0.20(-2.18%) | |
Aug 30, 2018 | 9.200 | 9.200 | 9.050 | 9.180 | 13,305 | -0.05(-0.54%) |
Aug 29, 2018 | 9.160 | 9.400 | 8.980 | 9.230 | 37,995 | +0.06(+0.65%) |
Aug 28, 2018 | 9.170 | 9.280 | 9.130 | 9.170 | 20,733 | -0.01(-0.11%) |
Aug 27, 2018 | 9.080 | 9.360 | 9.080 | 9.180 | 42,585 | +0.18(+2.00%) |
Aug 24, 2018 | 9.100 | 9.130 | 8.840 | 9.000 | 38,700 | -0.06(-0.66%) |
Aug 23, 2018 | 9.130 | 9.170 | 9.040 | 9.060 | 30,011 | -0.07(-0.77%) |
Aug 22, 2018 | 9.100 | 9.250 | 9.050 | 9.130 | 111,492 | +0.03(+0.33%) |
Aug 21, 2018 | 8.980 | 9.310 | 8.980 | 9.100 | 61,088 | +0.15(+1.68%) |
Aug 20, 2018 | 8.740 | 9.000 | 8.720 | 8.950 | 40,291 | +0.23(+2.64%) |
Aug 17, 2018 | 8.300 | 8.740 | 8.300 | 8.720 | 35,100 | +0.38(+4.56%) |
Aug 16, 2018 | 8.190 | 8.390 | 8.170 | 8.340 | 22,717 | +0.14(+1.71%) |
Aug 15, 2018 | 8.370 | 8.370 | 7.957 | 8.200 | 29,824 | -0.20(-2.38%) |
Aug 14, 2018 | 8.560 | 8.570 | 8.280 | 8.400 | 14,999 | -0.13(-1.52%) |
Aug 13, 2018 | 8.730 | 8.740 | 8.460 | 8.530 | 39,332 | -0.23(-2.63%) |
Aug 10, 2018 | 8.700 | 8.890 | 8.660 | 8.760 | 30,300 | -0.01(-0.11%) |
Aug 09, 2018 | 8.740 | 8.870 | 8.630 | 8.770 | 25,423 | +0.03(+0.34%) |
Aug 08, 2018 | 8.770 | 8.830 | 8.675 | 8.740 | 16,464 | -0.04(-0.46%) |
Aug 07, 2018 | 8.690 | 8.850 | 8.590 | 8.780 | 30,443 | +0.11(+1.27%) |
Aug 06, 2018 | 8.660 | 8.790 | 8.588 | 8.670 | 29,215 | +0.01(+0.12%) |
Aug 03, 2018 | 8.400 | 8.730 | 8.400 | 8.660 | 108,600 | +0.23(+2.73%) |
Aug 02, 2018 | 8.260 | 8.500 | 8.200 | 8.430 | 37,485 | +0.14(+1.69%) |
Aug 01, 2018 | 8.230 | 8.320 | 8.180 | 8.290 | 48,038 | +0.04(+0.48%) |
Jul 31, 2018 | 8.310 | 8.440 | 8.210 | 8.250 | 44,901 | -0.03(-0.36%) |
Jul 30, 2018 | 8.200 | 8.405 | 8.130 | 8.280 | 37,318 | +0.08(+0.98%) |
Jul 27, 2018 | 8.050 | 8.270 | 8.010 | 8.200 | 50,400 | +0.18(+2.24%) |
Jul 26, 2018 | 7.780 | 8.141 | 7.780 | 8.020 | 36,349 | +0.23(+2.95%) |
Jul 25, 2018 | 8.120 | 8.120 | 7.680 | 7.790 | 39,721 | -0.35(-4.30%) |
Jul 24, 2018 | 8.280 | 8.500 | 8.130 | 8.140 | 25,051 | -0.11(-1.33%) |
Jul 23, 2018 | 8.260 | 8.350 | 8.190 | 8.250 | 36,370 | -0.05(-0.60%) |
Jul 20, 2018 | 8.350 | 8.370 | 8.186 | 8.300 | 46,713 | -0.05(-0.60%) |
Jul 19, 2018 | 8.500 | 8.500 | 8.180 | 8.350 | 27,845 | -0.15(-1.76%) |
Jul 18, 2018 | 8.540 | 8.630 | 8.470 | 8.500 | 35,498 | -0.03(-0.35%) |
Jul 17, 2018 | 8.500 | 8.700 | 8.500 | 8.530 | 36,712 | +0.02(+0.24%) |
Jul 16, 2018 | 8.680 | 8.710 | 8.430 | 8.510 | 55,957 | -0.14(-1.62%) |
Jul 13, 2018 | 8.650 | 8.650 | 8.630 | 8.650 | 27,343 | -0.07(-0.80%) |
Jul 12, 2018 | 8.890 | 8.700 | 8.720 | 36,802 | -0.11(-1.25%) | |
Jul 11, 2018 | 8.840 | 8.990 | 8.780 | 8.830 | 39,236 | -0.04(-0.45%) |
Jul 10, 2018 | 8.890 | 8.970 | 8.760 | 8.870 | 31,878 | +0.02(+0.23%) |
Jul 09, 2018 | 8.730 | 8.920 | 8.730 | 8.850 | 44,943 | +0.16(+1.84%) |
Jul 06, 2018 | 8.740 | 8.860 | 8.640 | 8.690 | 50,011 | -0.08(-0.91%) |
Jul 05, 2018 | 8.560 | 8.870 | 8.510 | 8.770 | 102,782 | +0.23(+2.69%) |
Jul 03, 2018 | 8.540 | 8.540 | 8.540 | 0 | -0.35(-3.94%) | |
Jul 02, 2018 | 8.660 | 8.890 | 8.561 | 8.890 | 68,336 | +0.19(+2.18%) |
Jun 29, 2018 | 8.660 | 8.830 | 8.615 | 8.700 | 78,001 | +0.05(+0.58%) |
Jun 28, 2018 | 8.760 | 8.770 | 8.550 | 8.650 | 48,158 | -0.15(-1.70%) |
Jun 27, 2018 | 9.050 | 9.130 | 8.780 | 8.800 | 109,942 | -0.30(-3.30%) |
Jun 26, 2018 | 8.780 | 9.190 | 8.690 | 9.100 | 142,456 | +0.25(+2.82%) |
Jun 25, 2018 | 9.020 | 9.020 | 8.660 | 8.850 | 120,828 | -0.19(-2.10%) |
Jun 22, 2018 | 9.200 | 9.380 | 9.020 | 9.040 | 449,026 | -0.13(-1.42%) |
Jun 21, 2018 | 9.220 | 9.280 | 8.870 | 9.170 | 197,272 | -0.08(-0.86%) |
Jun 20, 2018 | 9.250 | 9.315 | 9.130 | 9.250 | 64,137 | +0.00(+0.00%) |
Jun 19, 2018 | 9.370 | 9.500 | 9.107 | 9.250 | 72,839 | -0.18(-1.91%) |
Jun 18, 2018 | 9.360 | 9.817 | 9.325 | 9.430 | 108,348 | +0.08(+0.86%) |
Jun 15, 2018 | 9.420 | 8.950 | 9.350 | 276,673 | +0.40(+4.47%) | |
Jun 14, 2018 | 9.110 | 9.120 | 8.880 | 8.950 | 90,643 | -0.16(-1.76%) |
Jun 13, 2018 | 9.350 | 9.500 | 8.960 | 9.110 | 88,037 | -0.22(-2.36%) |
Jun 12, 2018 | 9.570 | 9.601 | 9.330 | 9.330 | 106,618 | -0.22(-2.30%) |
Jun 11, 2018 | 9.600 | 9.720 | 9.500 | 9.550 | 140,801 | -0.05(-0.52%) |
Jun 08, 2018 | 9.740 | 9.819 | 9.490 | 9.600 | 140,276 | -0.13(-1.34%) |
Jun 07, 2018 | 10.01 | 10.02 | 9.470 | 9.730 | 231,739 | -0.28(-2.80%) |
Jun 06, 2018 | 10.34 | 10.51 | 9.480 | 10.01 | 240,284 | -0.54(-5.12%) |
Jun 05, 2018 | 10.29 | 10.64 | 10.15 | 10.55 | 268,190 | +0.26(+2.53%) |
Jun 04, 2018 | 10.40 | 10.63 | 10.06 | 10.29 | 55,874 | -0.05(-0.48%) |