Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.700 | 2.840 | 2.610 | 2.610 | 32,600 | -0.01(-0.38%) |
Jun 27, 2019 | 2.680 | 2.900 | 2.610 | 2.620 | 23,557 | -0.03(-1.13%) |
Jun 26, 2019 | 2.630 | 2.710 | 2.630 | 2.650 | 2,968 | +0.04(+1.53%) |
Jun 25, 2019 | 2.860 | 3.230 | 2.610 | 2.610 | 33,458 | -0.22(-7.77%) |
Jun 24, 2019 | 2.650 | 2.860 | 2.632 | 2.830 | 24,418 | +0.22(+8.43%) |
Jun 21, 2019 | 2.760 | 2.920 | 2.610 | 2.610 | 12,300 | -0.33(-11.22%) |
Jun 20, 2019 | 2.690 | 2.940 | 2.690 | 2.940 | 2,113 | +0.26(+9.70%) |
Jun 19, 2019 | 2.880 | 3.100 | 2.402 | 2.680 | 30,369 | -0.17(-5.96%) |
Jun 18, 2019 | 2.735 | 3.090 | 2.663 | 2.850 | 18,490 | +0.10(+3.64%) |
Jun 17, 2019 | 2.640 | 3.080 | 2.640 | 2.750 | 26,074 | +0.10(+3.77%) |
Jun 14, 2019 | 2.150 | 3.136 | 2.150 | 2.650 | 17,700 | +0.05(+1.92%) |
Jun 13, 2019 | 2.590 | 2.690 | 2.290 | 2.600 | 30,163 | +0.06(+2.36%) |
Jun 12, 2019 | 2.160 | 2.540 | 2.112 | 2.540 | 41,665 | +0.38(+17.59%) |
Jun 11, 2019 | 2.150 | 2.480 | 2.150 | 2.160 | 25,501 | +0.00(+0.00%) |
Jun 10, 2019 | 2.240 | 2.400 | 2.150 | 2.160 | 36,190 | -0.09(-4.00%) |
Jun 07, 2019 | 2.490 | 2.680 | 2.231 | 2.250 | 56,100 | -0.21(-8.54%) |
Jun 06, 2019 | 2.250 | 2.460 | 2.250 | 2.460 | 19,304 | +0.24(+10.81%) |
Jun 05, 2019 | 2.240 | 2.420 | 2.220 | 2.220 | 19,913 | -0.06(-2.63%) |
Jun 04, 2019 | 2.240 | 2.340 | 2.240 | 2.280 | 2,638 | -0.01(-0.44%) |
Jun 03, 2019 | 2.390 | 2.450 | 2.150 | 2.290 | 15,756 | -0.04(-1.72%) |
May 31, 2019 | 2.487 | 2.738 | 2.292 | 2.330 | 12,500 | -0.15(-6.05%) |
May 30, 2019 | 2.200 | 2.480 | 2.140 | 2.480 | 34,515 | +0.38(+18.10%) |
May 29, 2019 | 2.590 | 2.590 | 2.100 | 2.100 | 4,302 | -0.32(-13.22%) |
May 28, 2019 | 2.500 | 2.660 | 2.050 | 2.420 | 41,927 | -0.03(-1.22%) |
May 24, 2019 | 2.070 | 2.450 | 1.950 | 2.450 | 21,700 | +0.45(+22.50%) |
May 23, 2019 | 2.110 | 2.180 | 1.960 | 2.000 | 44,135 | -0.15(-6.98%) |
May 22, 2019 | 2.240 | 2.410 | 2.110 | 2.150 | 19,580 | -0.07(-3.27%) |
May 21, 2019 | 2.322 | 2.409 | 2.130 | 2.223 | 17,721 | +0.04(+1.96%) |
May 20, 2019 | 2.270 | 2.270 | 2.135 | 2.180 | 4,702 | -0.05(-2.24%) |
May 17, 2019 | 2.300 | 2.300 | 2.134 | 2.230 | 9,000 | -0.06(-2.62%) |
May 16, 2019 | 2.433 | 2.433 | 2.290 | 2.290 | 6,345 | -0.15(-6.15%) |
May 15, 2019 | 2.760 | 2.760 | 2.350 | 2.440 | 30,409 | -0.19(-7.22%) |
May 14, 2019 | 2.530 | 2.740 | 2.510 | 2.630 | 4,606 | +0.08(+3.14%) |
May 13, 2019 | 3.090 | 3.100 | 2.520 | 2.550 | 26,022 | -0.25(-8.97%) |
May 10, 2019 | 3.010 | 3.120 | 2.700 | 2.801 | 40,900 | -0.05(-1.71%) |
May 09, 2019 | 2.850 | 3.320 | 2.800 | 2.850 | 36,586 | -0.14(-4.68%) |
May 08, 2019 | 3.030 | 3.260 | 2.900 | 2.990 | 32,980 | +0.12(+4.14%) |
May 07, 2019 | 3.010 | 3.185 | 2.850 | 2.871 | 58,071 | -0.13(-4.30%) |
May 06, 2019 | 3.050 | 3.275 | 2.970 | 3.000 | 51,304 | -0.15(-4.76%) |
May 03, 2019 | 3.090 | 3.380 | 3.050 | 3.150 | 35,500 | +0.03(+0.96%) |
May 02, 2019 | 3.120 | 3.300 | 3.080 | 3.120 | 40,581 | +0.00(+0.00%) |
May 01, 2019 | 3.150 | 3.320 | 3.120 | 3.120 | 19,353 | -0.00(-0.07%) |
Apr 30, 2019 | 3.220 | 3.230 | 3.105 | 3.122 | 43,105 | -0.13(-3.93%) |
Apr 29, 2019 | 3.200 | 3.395 | 3.200 | 3.250 | 19,991 | +0.06(+1.88%) |
Apr 26, 2019 | 3.210 | 3.380 | 3.160 | 3.190 | 37,000 | -0.08(-2.45%) |
Apr 25, 2019 | 3.300 | 3.480 | 3.250 | 3.270 | 17,303 | -0.03(-0.91%) |
Apr 24, 2019 | 3.750 | 3.750 | 3.300 | 3.300 | 66,245 | +0.05(+1.54%) |
Apr 23, 2019 | 3.250 | 3.359 | 3.175 | 3.250 | 73,374 | -0.06(-1.81%) |
Apr 22, 2019 | 3.330 | 3.490 | 3.300 | 3.310 | 36,064 | -0.12(-3.50%) |
Apr 18, 2019 | 3.370 | 3.640 | 3.300 | 3.430 | 35,400 | -0.15(-4.19%) |
Apr 17, 2019 | 3.627 | 3.627 | 3.430 | 3.580 | 10,519 | +0.14(+4.07%) |
Apr 16, 2019 | 3.520 | 3.700 | 3.350 | 3.440 | 31,976 | -0.04(-1.15%) |
Apr 15, 2019 | 3.900 | 3.910 | 3.430 | 3.480 | 29,043 | -0.47(-11.92%) |
Apr 12, 2019 | 3.740 | 4.220 | 3.740 | 3.951 | 22,500 | +0.22(+5.92%) |
Apr 11, 2019 | 3.920 | 3.920 | 3.540 | 3.730 | 21,195 | -0.22(-5.57%) |
Apr 10, 2019 | 4.170 | 4.200 | 3.950 | 3.950 | 5,171 | -0.25(-5.95%) |
Apr 09, 2019 | 4.410 | 4.420 | 4.200 | 4.200 | 44,182 | -0.31(-6.87%) |
Apr 08, 2019 | 4.720 | 4.750 | 4.510 | 4.510 | 22,293 | -0.01(-0.22%) |
Apr 05, 2019 | 4.580 | 4.750 | 4.500 | 4.520 | 31,400 | -0.01(-0.22%) |
Apr 04, 2019 | 4.412 | 4.770 | 4.412 | 4.530 | 26,460 | -0.07(-1.52%) |
Apr 03, 2019 | 4.580 | 4.840 | 4.580 | 4.600 | 34,442 | +0.10(+2.22%) |
Apr 02, 2019 | 4.690 | 4.970 | 4.500 | 4.500 | 96,375 | -0.27(-5.66%) |
Apr 01, 2019 | 4.890 | 5.051 | 4.700 | 4.770 | 44,177 | -0.23(-4.60%) |
Mar 29, 2019 | 5.010 | 5.292 | 4.900 | 5.000 | 99,500 | -0.25(-4.76%) |
Mar 28, 2019 | 5.250 | 5.400 | 5.010 | 5.250 | 33,003 | -0.05(-0.94%) |
Mar 27, 2019 | 5.413 | 5.490 | 5.174 | 5.300 | 52,278 | +0.03(+0.57%) |
Mar 26, 2019 | 4.690 | 5.410 | 4.680 | 5.270 | 30,212 | +0.42(+8.66%) |
Mar 25, 2019 | 4.900 | 5.093 | 4.710 | 4.850 | 39,462 | -0.05(-1.02%) |
Mar 22, 2019 | 5.170 | 5.170 | 4.900 | 4.900 | 59,600 | -0.43(-8.07%) |
Mar 21, 2019 | 4.650 | 5.330 | 4.650 | 5.330 | 34,571 | +0.75(+16.38%) |
Mar 20, 2019 | 4.880 | 4.880 | 4.580 | 4.580 | 10,901 | -0.10(-2.14%) |
Mar 19, 2019 | 4.710 | 4.732 | 4.680 | 4.680 | 31,036 | -0.08(-1.68%) |
Mar 18, 2019 | 4.990 | 5.000 | 4.750 | 4.760 | 46,598 | -0.15(-3.05%) |
Mar 15, 2019 | 5.070 | 5.200 | 4.910 | 4.910 | 30,700 | -0.28(-5.39%) |
Mar 14, 2019 | 5.200 | 5.360 | 4.790 | 5.190 | 64,425 | -0.10(-1.89%) |
Mar 13, 2019 | 5.050 | 5.300 | 5.050 | 5.290 | 28,761 | +0.23(+4.48%) |
Mar 12, 2019 | 5.100 | 5.200 | 5.050 | 5.063 | 19,795 | -0.04(-0.73%) |
Mar 11, 2019 | 5.290 | 5.380 | 5.100 | 5.100 | 13,627 | -0.27(-5.03%) |
Mar 08, 2019 | 5.240 | 5.595 | 5.240 | 5.370 | 18,900 | +0.13(+2.48%) |
Mar 07, 2019 | 5.640 | 5.750 | 5.240 | 5.240 | 35,887 | -0.17(-3.14%) |
Mar 06, 2019 | 5.620 | 5.690 | 5.410 | 5.410 | 12,234 | -0.25(-4.42%) |
Mar 05, 2019 | 5.510 | 5.720 | 5.490 | 5.660 | 19,381 | +0.16(+2.91%) |
Mar 04, 2019 | 5.640 | 5.649 | 5.500 | 5.500 | 6,766 | -0.16(-2.83%) |
Mar 01, 2019 | 5.790 | 5.790 | 5.600 | 5.660 | 7,200 | -0.04(-0.70%) |
Feb 28, 2019 | 5.760 | 5.760 | 5.550 | 5.700 | 13,401 | +0.07(+1.24%) |
Feb 27, 2019 | 5.580 | 5.819 | 5.580 | 5.630 | 2,080 | +0.08(+1.44%) |
Feb 26, 2019 | 5.500 | 5.550 | 5.400 | 5.550 | 10,510 | +0.04(+0.73%) |
Feb 25, 2019 | 5.510 | 5.605 | 5.500 | 5.510 | 6,312 | +0.01(+0.18%) |
Feb 22, 2019 | 5.720 | 5.720 | 5.500 | 5.500 | 2,400 | -0.19(-3.34%) |
Feb 21, 2019 | 5.680 | 5.880 | 5.600 | 5.690 | 11,696 | +0.08(+1.43%) |
Feb 20, 2019 | 5.750 | 5.950 | 5.610 | 5.610 | 13,212 | -0.09(-1.58%) |
Feb 19, 2019 | 6.010 | 6.010 | 5.700 | 5.700 | 7,861 | -0.30(-5.00%) |
Feb 15, 2019 | 5.930 | 6.050 | 5.930 | 6.000 | 1,100 | +0.14(+2.39%) |
Feb 14, 2019 | 6.160 | 6.232 | 5.860 | 5.860 | 2,375 | -0.26(-4.25%) |
Feb 13, 2019 | 5.780 | 6.150 | 5.780 | 6.120 | 11,523 | +0.12(+2.00%) |
Feb 12, 2019 | 5.660 | 6.077 | 5.660 | 6.000 | 4,254 | +0.45(+8.11%) |
Feb 11, 2019 | 5.850 | 5.930 | 5.280 | 5.550 | 19,436 | -0.27(-4.64%) |
Feb 08, 2019 | 5.860 | 6.150 | 5.780 | 5.820 | 9,200 | -0.03(-0.51%) |
Feb 07, 2019 | 5.870 | 5.885 | 5.850 | 5.850 | 3,892 | -0.00(-0.06%) |
Feb 06, 2019 | 6.000 | 6.086 | 5.854 | 5.854 | 4,145 | -0.15(-2.44%) |
Feb 05, 2019 | 6.180 | 6.250 | 6.000 | 6.000 | 13,248 | -0.10(-1.64%) |
Feb 04, 2019 | 6.000 | 6.270 | 6.000 | 6.100 | 15,970 | +0.09(+1.50%) |
Feb 01, 2019 | 5.940 | 6.170 | 5.900 | 6.010 | 13,800 | +0.16(+2.74%) |
Jan 31, 2019 | 6.000 | 6.371 | 5.759 | 5.850 | 28,955 | -0.12(-2.01%) |
Jan 30, 2019 | 6.300 | 6.300 | 5.970 | 5.970 | 13,207 | -0.38(-5.98%) |
Jan 29, 2019 | 6.510 | 6.520 | 6.090 | 6.350 | 13,013 | -0.22(-3.35%) |
Jan 28, 2019 | 6.980 | 7.360 | 6.400 | 6.570 | 44,622 | -0.54(-7.59%) |
Jan 25, 2019 | 7.010 | 7.130 | 6.750 | 7.110 | 27,100 | +0.09(+1.28%) |
Jan 24, 2019 | 7.250 | 7.250 | 7.020 | 7.020 | 2,030 | -0.30(-4.10%) |
Jan 23, 2019 | 7.560 | 7.560 | 7.320 | 7.320 | 719 | +0.10(+1.39%) |
Jan 22, 2019 | 7.240 | 7.256 | 7.220 | 7.220 | 603 | +0.00(+0.00%) |
Jan 18, 2019 | 7.670 | 7.670 | 7.220 | 7.220 | 7,200 | -0.38(-5.00%) |
Jan 17, 2019 | 7.226 | 7.735 | 7.192 | 7.600 | 4,480 | +0.01(+0.20%) |
Jan 16, 2019 | 7.792 | 7.792 | 7.028 | 7.585 | 9,631 | +0.08(+1.13%) |
Jan 15, 2019 | 8.027 | 8.027 | 7.370 | 7.500 | 9,212 | +0.03(+0.40%) |
Jan 14, 2019 | 7.842 | 7.875 | 7.393 | 7.470 | 9,577 | -0.01(-0.13%) |
Jan 11, 2019 | 7.310 | 7.500 | 7.210 | 7.480 | 1,800 | -0.19(-2.48%) |
Jan 10, 2019 | 8.000 | 8.000 | 7.535 | 7.670 | 442 | +0.17(+2.27%) |
Jan 09, 2019 | 6.900 | 7.682 | 6.900 | 7.500 | 2,472 | +0.00(+0.00%) |
Jan 08, 2019 | 7.990 | 7.990 | 7.500 | 7.500 | 7,385 | -0.20(-2.60%) |
Jan 07, 2019 | 6.800 | 7.830 | 6.800 | 7.700 | 9,048 | +0.08(+1.12%) |
Jan 04, 2019 | 7.491 | 7.694 | 7.491 | 7.615 | 900 | -0.33(-4.21%) |
Jan 03, 2019 | 7.680 | 7.950 | 7.040 | 7.950 | 1,699 | +0.34(+4.47%) |
Jan 02, 2019 | 7.660 | 7.920 | 7.610 | 7.610 | 1,614 | -0.04(-0.52%) |
Dec 31, 2018 | 8.030 | 8.210 | 7.530 | 7.650 | 10,500 | -0.55(-6.71%) |
Dec 28, 2018 | 7.500 | 8.250 | 7.500 | 8.200 | 11,100 | +0.63(+8.32%) |
Dec 27, 2018 | 7.600 | 7.980 | 7.570 | 7.570 | 2,586 | -0.53(-6.54%) |
Dec 26, 2018 | 7.950 | 8.130 | 7.944 | 8.100 | 19,728 | +0.15(+1.89%) |
Dec 24, 2018 | 7.850 | 7.990 | 7.850 | 7.950 | 7,100 | +0.11(+1.40%) |
Dec 21, 2018 | 7.040 | 7.840 | 7.040 | 7.840 | 6,700 | +0.03(+0.38%) |
Dec 20, 2018 | 7.740 | 7.850 | 7.740 | 7.810 | 6,865 | -0.02(-0.26%) |
Dec 19, 2018 | 7.050 | 7.950 | 7.000 | 7.830 | 3,683 | +0.05(+0.64%) |
Dec 18, 2018 | 7.950 | 7.950 | 7.780 | 7.780 | 436 | -0.22(-2.75%) |
Dec 17, 2018 | 7.400 | 8.050 | 6.760 | 8.000 | 14,598 | +0.50(+6.67%) |
Dec 14, 2018 | 7.280 | 7.990 | 7.280 | 7.500 | 5,500 | -0.50(-6.25%) |
Dec 13, 2018 | 7.270 | 8.000 | 7.270 | 8.000 | 30,824 | +0.49(+6.45%) |
Dec 12, 2018 | 7.760 | 8.000 | 7.400 | 7.515 | 5,687 | -0.14(-1.76%) |
Dec 11, 2018 | 7.410 | 8.000 | 7.410 | 7.650 | 3,392 | -0.35(-4.37%) |
Dec 10, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 251 | +0.00(+0.00%) |
Dec 07, 2018 | 6.540 | 8.000 | 6.260 | 8.000 | 7,200 | +1.50(+23.08%) |
Dec 06, 2018 | 6.880 | 6.900 | 6.130 | 6.500 | 6,838 | -0.44(-6.34%) |
Dec 04, 2018 | 6.310 | 6.950 | 5.830 | 6.940 | 10,200 | -0.06(-0.86%) |
Dec 03, 2018 | 6.320 | 7.099 | 6.150 | 7.000 | 23,210 | +0.61(+9.55%) |
Nov 30, 2018 | 6.250 | 6.700 | 6.250 | 6.390 | 5,900 | +0.15(+2.49%) |
Nov 29, 2018 | 6.300 | 6.300 | 6.120 | 6.235 | 17,976 | -0.06(-0.88%) |
Nov 28, 2018 | 6.350 | 6.350 | 6.290 | 6.290 | 2,575 | -0.09(-1.40%) |
Nov 27, 2018 | 6.590 | 6.590 | 6.380 | 6.380 | 2,282 | -0.32(-4.78%) |
Nov 26, 2018 | 6.720 | 6.720 | 6.660 | 6.700 | 1,325 | -0.29(-4.15%) |
Nov 23, 2018 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.09(+1.30%) | |
Nov 20, 2018 | 6.850 | 6.900 | 6.700 | 6.900 | 7,511 | +0.08(+1.17%) |
Nov 19, 2018 | 6.700 | 7.090 | 6.700 | 6.820 | 3,747 | +0.12(+1.79%) |
Nov 16, 2018 | 6.800 | 7.410 | 6.700 | 6.700 | 8,100 | -0.50(-7.00%) |
Nov 15, 2018 | 7.204 | 7.204 | 7.204 | 7.204 | 436 | +0.20(+2.91%) |
Nov 14, 2018 | 7.000 | 7.030 | 6.780 | 7.000 | 28,010 | -0.09(-1.27%) |
Nov 13, 2018 | 7.280 | 7.310 | 6.830 | 7.090 | 6,060 | -0.35(-4.71%) |
Nov 12, 2018 | 7.100 | 7.970 | 7.020 | 7.440 | 4,255 | -0.41(-5.22%) |
Nov 09, 2018 | 7.350 | 8.080 | 7.220 | 7.850 | 9,200 | +0.84(+11.98%) |
Nov 08, 2018 | 6.900 | 7.050 | 6.900 | 7.010 | 9,140 | +0.01(+0.14%) |
Nov 07, 2018 | 7.346 | 7.346 | 6.954 | 7.000 | 56,891 | -0.20(-2.78%) |
Nov 06, 2018 | 7.340 | 7.350 | 7.200 | 7.200 | 18,264 | -0.28(-3.74%) |
Nov 05, 2018 | 7.180 | 7.600 | 7.180 | 7.480 | 1,343 | +0.23(+3.17%) |
Nov 02, 2018 | 7.960 | 8.040 | 7.250 | 7.250 | 4,500 | -0.55(-7.05%) |
Nov 01, 2018 | 7.620 | 8.180 | 7.580 | 7.800 | 10,819 | +0.12(+1.51%) |
Oct 31, 2018 | 7.510 | 7.766 | 7.190 | 7.684 | 7,276 | +0.17(+2.32%) |
Oct 30, 2018 | 7.520 | 7.980 | 7.221 | 7.510 | 9,057 | -0.02(-0.21%) |
Oct 29, 2018 | 7.830 | 7.902 | 7.526 | 7.526 | 863 | -0.26(-3.39%) |
Oct 26, 2018 | 7.810 | 7.810 | 7.790 | 7.790 | 1,100 | +0.00(+0.00%) |
Oct 25, 2018 | 7.840 | 7.900 | 7.790 | 7.790 | 13,359 | -0.21(-2.62%) |
Oct 24, 2018 | 7.940 | 8.200 | 7.940 | 8.000 | 7,215 | -0.02(-0.24%) |
Oct 23, 2018 | 7.889 | 8.190 | 7.810 | 8.019 | 4,734 | +0.12(+1.51%) |
Oct 22, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 355 | -0.10(-1.25%) |
Oct 19, 2018 | 8.000 | 8.100 | 8.000 | 8.000 | 8,000 | +0.00(+0.00%) |
Oct 18, 2018 | 8.070 | 8.418 | 8.000 | 8.000 | 3,281 | -0.26(-3.15%) |
Oct 17, 2018 | 8.000 | 8.650 | 8.000 | 8.260 | 11,249 | +0.24(+2.99%) |
Oct 16, 2018 | 8.050 | 8.100 | 8.000 | 8.020 | 10,137 | -0.08(-0.99%) |
Oct 15, 2018 | 8.100 | 8.120 | 8.050 | 8.100 | 4,994 | +0.00(+0.00%) |
Oct 12, 2018 | 8.150 | 8.180 | 8.100 | 8.100 | 9,500 | -0.10(-1.22%) |
Oct 11, 2018 | 8.470 | 8.740 | 8.150 | 8.200 | 4,383 | -0.33(-3.87%) |
Oct 10, 2018 | 8.450 | 8.667 | 8.325 | 8.530 | 8,283 | +0.29(+3.52%) |
Oct 09, 2018 | 8.450 | 8.450 | 8.200 | 8.240 | 3,114 | -0.31(-3.63%) |
Oct 08, 2018 | 8.210 | 9.010 | 8.200 | 8.550 | 11,611 | +0.30(+3.64%) |
Oct 05, 2018 | 8.270 | 8.270 | 8.250 | 8.250 | 2,700 | -0.01(-0.12%) |
Oct 04, 2018 | 8.260 | 8.260 | 8.260 | 8.260 | 62 | +0.00(+0.00%) |
Oct 03, 2018 | 8.510 | 8.530 | 8.260 | 8.260 | 1,404 | -0.23(-2.71%) |
Oct 02, 2018 | 8.490 | 8.490 | 8.490 | 8.490 | 400 | -0.25(-2.86%) |
Oct 01, 2018 | 8.250 | 8.740 | 8.250 | 8.740 | 4,064 | +0.23(+2.70%) |
Sep 28, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 300 | +0.25(+3.03%) |
Sep 27, 2018 | 8.290 | 8.310 | 8.250 | 8.260 | 883 | -0.04(-0.48%) |
Sep 26, 2018 | 8.360 | 8.410 | 8.300 | 8.300 | 6,037 | -0.12(-1.43%) |
Sep 25, 2018 | 8.350 | 8.420 | 8.310 | 8.420 | 7,569 | +0.01(+0.12%) |
Sep 24, 2018 | 8.440 | 8.463 | 8.400 | 8.410 | 4,650 | -0.39(-4.43%) |
Sep 21, 2018 | 8.770 | 8.800 | 8.770 | 8.800 | 1,400 | +0.24(+2.80%) |
Sep 20, 2018 | 8.500 | 8.643 | 8.500 | 8.560 | 2,465 | +0.06(+0.71%) |
Sep 19, 2018 | 8.510 | 8.550 | 8.500 | 8.500 | 3,794 | +0.00(+0.00%) |
Sep 18, 2018 | 8.510 | 9.250 | 8.500 | 8.500 | 3,672 | +0.00(+0.00%) |
Sep 17, 2018 | 8.750 | 9.066 | 8.320 | 8.500 | 10,640 | -0.25(-2.86%) |
Sep 14, 2018 | 8.790 | 8.940 | 8.750 | 8.750 | 2,700 | -0.20(-2.23%) |
Sep 13, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 348 | +0.10(+1.13%) |
Sep 12, 2018 | 8.790 | 8.930 | 8.790 | 8.850 | 5,155 | +0.05(+0.57%) |
Sep 11, 2018 | 8.800 | 8.960 | 8.800 | 8.800 | 1,377 | -0.01(-0.08%) |
Sep 10, 2018 | 8.868 | 8.868 | 8.800 | 8.807 | 1,997 | -0.02(-0.26%) |
Sep 07, 2018 | 8.810 | 8.880 | 8.810 | 8.830 | 1,400 | -0.13(-1.49%) |
Sep 06, 2018 | 8.810 | 8.964 | 8.810 | 8.964 | 1,203 | +0.11(+1.28%) |
Sep 05, 2018 | 8.910 | 9.030 | 8.850 | 8.850 | 2,087 | +0.04(+0.45%) |
Sep 04, 2018 | 8.900 | 9.000 | 8.810 | 8.810 | 1,735 | -0.19(-2.11%) |
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 66 | +0.00(+0.00%) |
Aug 29, 2018 | 8.910 | 9.000 | 8.800 | 9.000 | 3,508 | -0.01(-0.11%) |
Aug 28, 2018 | 8.924 | 9.010 | 8.924 | 9.010 | 761 | +0.01(+0.11%) |
Aug 27, 2018 | 9.000 | 9.190 | 9.000 | 9.000 | 6,134 | -0.07(-0.77%) |
Aug 24, 2018 | 9.060 | 9.170 | 8.790 | 9.070 | 3,500 | -0.03(-0.33%) |
Aug 23, 2018 | 9.010 | 9.100 | 9.000 | 9.100 | 2,016 | +0.00(+0.00%) |
Aug 22, 2018 | 9.140 | 9.152 | 9.072 | 9.100 | 3,084 | +0.04(+0.44%) |
Aug 21, 2018 | 9.240 | 9.242 | 9.060 | 9.060 | 2,978 | -0.30(-3.21%) |
Aug 20, 2018 | 9.170 | 9.360 | 9.170 | 9.360 | 4,006 | +0.02(+0.21%) |
Aug 17, 2018 | 9.940 | 9.940 | 9.000 | 9.340 | 1,600 | +0.21(+2.30%) |
Aug 16, 2018 | 9.093 | 9.197 | 9.093 | 9.130 | 642 | +0.02(+0.22%) |
Aug 15, 2018 | 9.216 | 9.216 | 9.000 | 9.110 | 4,213 | -0.25(-2.67%) |
Aug 14, 2018 | 9.110 | 9.370 | 9.078 | 9.360 | 4,291 | +0.29(+3.20%) |
Aug 13, 2018 | 9.917 | 9.917 | 9.070 | 9.070 | 13,885 | -0.67(-6.88%) |
Aug 10, 2018 | 9.560 | 9.865 | 9.500 | 9.740 | 3,500 | -0.13(-1.32%) |
Aug 09, 2018 | 9.830 | 10.01 | 9.558 | 9.870 | 3,597 | +0.13(+1.33%) |
Aug 08, 2018 | 9.760 | 9.810 | 9.570 | 9.740 | 1,852 | -0.13(-1.32%) |
Aug 07, 2018 | 9.750 | 9.890 | 9.710 | 9.870 | 1,555 | +0.19(+1.96%) |
Aug 06, 2018 | 9.981 | 9.981 | 9.610 | 9.680 | 2,959 | -0.01(-0.10%) |
Aug 03, 2018 | 9.500 | 10.15 | 9.500 | 9.690 | 9,000 | -0.31(-3.10%) |
Aug 02, 2018 | 10.08 | 10.09 | 9.960 | 10.00 | 3,434 | +0.41(+4.28%) |
Aug 01, 2018 | 9.550 | 9.670 | 9.550 | 9.590 | 3,402 | -0.16(-1.64%) |
Jul 31, 2018 | 9.850 | 10.00 | 9.750 | 9.750 | 3,031 | -0.30(-2.99%) |
Jul 30, 2018 | 10.23 | 10.25 | 9.850 | 10.05 | 2,883 | -0.01(-0.10%) |
Jul 27, 2018 | 10.29 | 10.40 | 10.04 | 10.06 | 1,500 | +0.06(+0.60%) |
Jul 26, 2018 | 9.980 | 10.00 | 9.640 | 10.00 | 1,291 | +0.04(+0.40%) |
Jul 25, 2018 | 9.770 | 10.00 | 9.500 | 9.960 | 13,702 | +0.12(+1.22%) |
Jul 24, 2018 | 10.20 | 10.21 | 9.840 | 9.840 | 2,177 | -0.16(-1.60%) |
Jul 23, 2018 | 10.18 | 10.18 | 10.00 | 10.00 | 721 | +0.00(+0.00%) |
Jul 20, 2018 | 10.25 | 10.33 | 10.00 | 10.00 | 4,908 | -0.23(-2.25%) |
Jul 19, 2018 | 10.30 | 10.44 | 10.17 | 10.23 | 1,741 | +0.01(+0.09%) |
Jul 18, 2018 | 10.18 | 10.38 | 10.18 | 10.22 | 11,071 | +0.04(+0.41%) |
Jul 17, 2018 | 9.717 | 10.30 | 9.717 | 10.18 | 3,884 | +0.68(+7.15%) |
Jul 16, 2018 | 9.660 | 9.672 | 9.500 | 9.500 | 9,061 | +0.00(+0.00%) |
Jul 13, 2018 | 9.690 | 9.690 | 9.500 | 9.500 | 1,351 | -0.22(-2.26%) |
Jul 11, 2018 | 9.720 | 9.720 | 9.720 | 31 | +0.00(+0.00%) | |
Jul 10, 2018 | 9.770 | 9.880 | 9.570 | 9.720 | 5,835 | -0.03(-0.31%) |
Jul 09, 2018 | 9.740 | 9.940 | 9.610 | 9.750 | 8,166 | +0.01(+0.10%) |
Jul 06, 2018 | 9.740 | 9.760 | 9.670 | 9.740 | 3,103 | +0.01(+0.10%) |
Jul 05, 2018 | 9.659 | 9.800 | 9.599 | 9.730 | 5,775 | -0.13(-1.32%) |
Jul 03, 2018 | 9.860 | 9.860 | 9.860 | 0 | +0.20(+2.07%) |