Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.800 | 5.890 | 5.250 | 5.610 | 288,010 | -0.89(-13.69%) |
Jul 30, 2019 | 5.990 | 6.500 | 5.440 | 6.500 | 250,347 | +0.51(+8.51%) |
Jul 29, 2019 | 6.380 | 6.439 | 5.900 | 5.990 | 222,984 | -0.39(-6.11%) |
Jul 26, 2019 | 6.430 | 6.500 | 6.290 | 6.380 | 137,900 | +0.02(+0.31%) |
Jul 25, 2019 | 6.160 | 6.450 | 6.160 | 6.360 | 163,727 | +0.13(+2.09%) |
Jul 24, 2019 | 6.460 | 6.500 | 6.130 | 6.230 | 258,480 | -0.23(-3.56%) |
Jul 23, 2019 | 6.430 | 6.560 | 6.370 | 6.460 | 180,879 | -0.01(-0.15%) |
Jul 22, 2019 | 7.090 | 7.195 | 6.350 | 6.470 | 1,324,672 | -0.59(-8.36%) |
Jul 19, 2019 | 7.190 | 7.350 | 6.900 | 7.060 | 170,500 | -0.13(-1.81%) |
Jul 18, 2019 | 7.700 | 7.780 | 7.100 | 7.190 | 222,873 | -0.53(-6.87%) |
Jul 17, 2019 | 7.720 | 8.050 | 7.570 | 7.720 | 161,404 | +0.02(+0.26%) |
Jul 16, 2019 | 8.440 | 8.500 | 7.670 | 7.700 | 151,767 | -0.56(-6.78%) |
Jul 15, 2019 | 7.790 | 8.760 | 7.790 | 8.260 | 305,080 | +0.14(+1.72%) |
Jul 12, 2019 | 8.170 | 8.330 | 8.000 | 8.120 | 94,000 | +0.06(+0.74%) |
Jul 11, 2019 | 8.660 | 8.800 | 7.970 | 8.060 | 175,237 | -0.61(-7.04%) |
Jul 10, 2019 | 9.130 | 9.134 | 8.658 | 8.670 | 80,314 | -0.33(-3.67%) |
Jul 09, 2019 | 9.040 | 9.100 | 8.840 | 9.000 | 77,597 | +0.02(+0.22%) |
Jul 08, 2019 | 9.030 | 9.100 | 8.680 | 8.980 | 81,548 | +0.01(+0.11%) |
Jul 05, 2019 | 8.960 | 9.360 | 8.900 | 8.970 | 83,600 | -0.03(-0.33%) |
Jul 03, 2019 | 9.120 | 9.120 | 8.980 | 9.000 | 46,300 | -0.07(-0.77%) |
Jul 02, 2019 | 9.400 | 9.400 | 8.900 | 9.070 | 57,282 | -0.30(-3.20%) |
Jul 01, 2019 | 9.290 | 9.810 | 9.100 | 9.370 | 140,121 | +0.27(+2.97%) |
Jun 28, 2019 | 8.950 | 9.190 | 8.700 | 9.100 | 186,700 | +0.20(+2.19%) |
Jun 27, 2019 | 8.990 | 9.170 | 8.760 | 8.905 | 72,566 | -0.08(-0.84%) |
Jun 26, 2019 | 8.950 | 9.200 | 8.850 | 8.980 | 81,255 | +0.08(+0.90%) |
Jun 25, 2019 | 9.390 | 9.960 | 8.740 | 8.900 | 86,909 | -0.39(-4.20%) |
Jun 24, 2019 | 9.410 | 10.01 | 8.660 | 9.290 | 119,723 | -0.09(-0.96%) |
Jun 21, 2019 | 8.910 | 9.450 | 8.500 | 9.380 | 256,400 | +0.39(+4.34%) |
Jun 20, 2019 | 9.470 | 9.470 | 8.950 | 8.990 | 84,846 | -0.40(-4.26%) |
Jun 19, 2019 | 9.360 | 9.490 | 8.661 | 9.390 | 156,058 | -0.03(-0.32%) |
Jun 18, 2019 | 9.510 | 9.966 | 8.780 | 9.420 | 194,598 | -0.06(-0.63%) |
Jun 17, 2019 | 7.760 | 9.500 | 7.600 | 9.480 | 436,191 | +1.76(+22.80%) |
Jun 14, 2019 | 7.710 | 7.880 | 7.600 | 7.720 | 230,600 | -0.05(-0.64%) |
Jun 13, 2019 | 7.920 | 8.170 | 7.540 | 7.770 | 554,635 | -0.08(-1.02%) |
Jun 12, 2019 | 7.800 | 8.800 | 7.110 | 7.850 | 2,632,723 | +1.58(+25.20%) |
Jun 11, 2019 | 6.390 | 6.390 | 6.050 | 6.270 | 66,810 | -0.10(-1.57%) |
Jun 10, 2019 | 6.500 | 6.525 | 6.250 | 6.370 | 46,878 | +0.04(+0.63%) |
Jun 07, 2019 | 6.540 | 6.590 | 6.130 | 6.330 | 82,900 | -0.29(-4.38%) |
Jun 06, 2019 | 7.320 | 7.460 | 6.500 | 6.620 | 140,437 | -0.68(-9.32%) |
Jun 05, 2019 | 7.240 | 7.440 | 7.010 | 7.300 | 60,059 | +0.12(+1.67%) |
Jun 04, 2019 | 7.330 | 7.660 | 6.630 | 7.180 | 79,169 | -0.17(-2.31%) |
Jun 03, 2019 | 7.460 | 7.530 | 7.030 | 7.350 | 60,725 | -0.10(-1.34%) |
May 31, 2019 | 7.900 | 8.010 | 7.350 | 7.450 | 111,800 | -0.59(-7.34%) |
May 30, 2019 | 8.270 | 8.350 | 7.925 | 8.040 | 31,298 | -0.14(-1.71%) |
May 29, 2019 | 8.080 | 8.350 | 8.020 | 8.180 | 55,205 | +0.00(+0.00%) |
May 28, 2019 | 8.170 | 8.450 | 8.110 | 8.180 | 64,118 | -0.02(-0.24%) |
May 24, 2019 | 8.320 | 8.340 | 7.950 | 8.200 | 53,100 | +0.00(+0.00%) |
May 23, 2019 | 8.440 | 8.440 | 8.090 | 8.200 | 37,395 | -0.37(-4.32%) |
May 22, 2019 | 8.610 | 8.900 | 8.480 | 8.570 | 67,297 | +0.06(+0.71%) |
May 21, 2019 | 7.990 | 8.820 | 7.990 | 8.510 | 143,819 | +0.59(+7.45%) |
May 20, 2019 | 8.110 | 8.160 | 7.900 | 7.920 | 25,283 | -0.26(-3.18%) |
May 17, 2019 | 8.190 | 8.240 | 8.060 | 8.180 | 20,100 | -0.12(-1.45%) |
May 16, 2019 | 8.114 | 8.520 | 8.114 | 8.300 | 38,967 | +0.04(+0.48%) |
May 15, 2019 | 8.100 | 8.430 | 8.040 | 8.260 | 76,925 | +0.06(+0.73%) |
May 14, 2019 | 7.990 | 8.390 | 7.900 | 8.200 | 26,907 | +0.32(+4.06%) |
May 13, 2019 | 8.510 | 8.710 | 7.880 | 7.880 | 58,034 | -0.85(-9.74%) |
May 10, 2019 | 8.380 | 9.030 | 8.030 | 8.730 | 36,600 | +0.47(+5.69%) |
May 09, 2019 | 8.140 | 8.540 | 7.980 | 8.260 | 20,952 | +0.01(+0.12%) |
May 08, 2019 | 8.450 | 8.510 | 8.170 | 8.250 | 29,787 | -0.16(-1.90%) |
May 07, 2019 | 8.540 | 8.690 | 8.320 | 8.410 | 42,939 | -0.27(-3.11%) |
May 06, 2019 | 8.510 | 8.750 | 8.350 | 8.680 | 55,073 | -0.07(-0.80%) |
May 03, 2019 | 8.090 | 8.810 | 8.070 | 8.750 | 40,500 | +0.72(+8.97%) |
May 02, 2019 | 8.710 | 8.730 | 8.000 | 8.030 | 41,754 | -0.71(-8.12%) |
May 01, 2019 | 8.600 | 8.940 | 8.500 | 8.740 | 74,879 | +0.16(+1.86%) |
Apr 30, 2019 | 8.040 | 8.650 | 7.490 | 8.580 | 130,710 | +0.84(+10.85%) |
Apr 29, 2019 | 7.830 | 7.850 | 7.480 | 7.740 | 38,246 | +0.03(+0.39%) |
Apr 26, 2019 | 7.460 | 7.750 | 7.350 | 7.710 | 30,000 | +0.27(+3.63%) |
Apr 25, 2019 | 7.610 | 7.680 | 7.210 | 7.440 | 44,436 | -0.16(-2.11%) |
Apr 24, 2019 | 7.890 | 7.890 | 7.600 | 7.600 | 24,383 | -0.06(-0.78%) |
Apr 23, 2019 | 7.840 | 8.010 | 7.630 | 7.660 | 37,529 | -0.23(-2.92%) |
Apr 22, 2019 | 8.010 | 8.076 | 7.840 | 7.890 | 34,106 | -0.15(-1.87%) |
Apr 18, 2019 | 7.870 | 8.120 | 7.710 | 8.040 | 36,700 | +0.08(+1.01%) |
Apr 17, 2019 | 8.300 | 8.300 | 7.800 | 7.960 | 25,829 | -0.33(-3.98%) |
Apr 16, 2019 | 8.080 | 8.390 | 7.986 | 8.290 | 40,538 | +0.33(+4.15%) |
Apr 15, 2019 | 8.120 | 8.300 | 7.610 | 7.960 | 49,549 | -0.17(-2.09%) |
Apr 12, 2019 | 7.990 | 8.293 | 7.940 | 8.130 | 44,000 | +0.22(+2.78%) |
Apr 11, 2019 | 8.180 | 8.430 | 7.810 | 7.910 | 43,800 | -0.25(-3.06%) |
Apr 10, 2019 | 8.500 | 8.500 | 8.040 | 8.160 | 88,790 | -0.32(-3.77%) |
Apr 09, 2019 | 8.450 | 8.670 | 7.787 | 8.480 | 79,129 | +0.03(+0.36%) |
Apr 08, 2019 | 8.350 | 8.610 | 8.210 | 8.450 | 58,312 | +0.09(+1.08%) |
Apr 05, 2019 | 8.210 | 8.580 | 8.210 | 8.360 | 94,000 | +0.16(+1.95%) |
Apr 04, 2019 | 7.900 | 8.280 | 7.870 | 8.200 | 69,264 | +0.34(+4.33%) |
Apr 03, 2019 | 7.570 | 8.020 | 7.350 | 7.860 | 146,355 | +0.36(+4.80%) |
Apr 02, 2019 | 7.620 | 7.660 | 7.360 | 7.500 | 103,369 | -0.09(-1.19%) |
Apr 01, 2019 | 7.700 | 7.700 | 7.550 | 7.590 | 55,630 | +0.00(+0.00%) |
Mar 29, 2019 | 7.850 | 7.860 | 7.570 | 7.590 | 48,300 | -0.19(-2.44%) |
Mar 28, 2019 | 7.560 | 7.920 | 7.440 | 7.780 | 28,590 | +0.23(+3.05%) |
Mar 27, 2019 | 7.910 | 7.960 | 7.510 | 7.550 | 49,544 | -0.31(-3.94%) |
Mar 26, 2019 | 7.630 | 8.000 | 7.630 | 7.860 | 58,931 | +0.25(+3.29%) |
Mar 25, 2019 | 7.580 | 7.730 | 7.443 | 7.610 | 51,339 | +0.00(+0.00%) |
Mar 22, 2019 | 7.850 | 8.150 | 7.450 | 7.610 | 63,600 | -0.27(-3.43%) |
Mar 21, 2019 | 7.900 | 8.120 | 7.720 | 7.880 | 62,202 | -0.05(-0.63%) |
Mar 20, 2019 | 7.650 | 8.090 | 7.650 | 7.930 | 55,251 | +0.33(+4.34%) |
Mar 19, 2019 | 8.070 | 8.070 | 7.510 | 7.600 | 115,329 | -0.40(-5.00%) |
Mar 18, 2019 | 7.830 | 8.080 | 7.630 | 8.000 | 32,965 | +0.17(+2.17%) |
Mar 15, 2019 | 7.730 | 7.979 | 7.540 | 7.830 | 113,800 | +0.10(+1.29%) |
Mar 14, 2019 | 7.790 | 7.890 | 7.610 | 7.730 | 54,877 | -0.05(-0.64%) |
Mar 13, 2019 | 7.810 | 7.810 | 7.510 | 7.780 | 46,002 | +0.04(+0.52%) |
Mar 12, 2019 | 8.470 | 8.470 | 7.600 | 7.740 | 208,637 | -0.66(-7.86%) |
Mar 11, 2019 | 8.500 | 8.522 | 8.300 | 8.400 | 82,043 | +0.10(+1.20%) |
Mar 08, 2019 | 8.290 | 8.420 | 8.055 | 8.300 | 75,900 | +0.14(+1.72%) |
Mar 07, 2019 | 8.000 | 8.380 | 7.620 | 8.160 | 72,760 | +0.16(+2.00%) |
Mar 06, 2019 | 8.600 | 8.680 | 7.590 | 8.000 | 153,614 | -0.59(-6.87%) |
Mar 05, 2019 | 8.220 | 8.750 | 8.220 | 8.590 | 119,968 | +0.37(+4.50%) |
Mar 04, 2019 | 8.420 | 8.687 | 7.990 | 8.220 | 55,432 | -0.20(-2.38%) |
Mar 01, 2019 | 8.780 | 8.860 | 8.030 | 8.420 | 95,100 | -0.27(-3.11%) |
Feb 28, 2019 | 8.840 | 9.050 | 8.670 | 8.690 | 32,479 | -0.21(-2.36%) |
Feb 27, 2019 | 8.950 | 9.206 | 8.570 | 8.900 | 28,368 | -0.10(-1.11%) |
Feb 26, 2019 | 9.150 | 9.220 | 8.897 | 9.000 | 39,249 | -0.15(-1.64%) |
Feb 25, 2019 | 9.750 | 9.822 | 9.100 | 9.150 | 43,741 | -0.51(-5.28%) |
Feb 22, 2019 | 9.740 | 10.04 | 9.420 | 9.660 | 85,300 | +0.13(+1.36%) |
Feb 21, 2019 | 9.450 | 9.610 | 9.320 | 9.530 | 21,708 | +0.03(+0.32%) |
Feb 20, 2019 | 9.320 | 9.690 | 9.320 | 9.500 | 51,592 | +0.20(+2.15%) |
Feb 19, 2019 | 9.210 | 9.340 | 8.900 | 9.300 | 54,388 | +0.01(+0.11%) |
Feb 15, 2019 | 9.010 | 9.730 | 8.900 | 9.290 | 77,500 | +0.34(+3.80%) |
Feb 14, 2019 | 10.15 | 10.18 | 8.850 | 8.950 | 90,245 | -1.29(-12.60%) |
Feb 13, 2019 | 9.650 | 11.43 | 9.367 | 10.24 | 172,786 | +0.68(+7.11%) |
Feb 12, 2019 | 9.080 | 9.750 | 8.955 | 9.560 | 86,134 | +0.65(+7.30%) |
Feb 11, 2019 | 8.280 | 8.960 | 8.220 | 8.910 | 39,741 | +0.64(+7.74%) |
Feb 08, 2019 | 8.260 | 8.860 | 8.060 | 8.270 | 26,800 | +0.00(+0.00%) |
Feb 07, 2019 | 8.250 | 8.440 | 7.970 | 8.270 | 56,941 | -0.01(-0.12%) |
Feb 06, 2019 | 8.780 | 8.780 | 8.121 | 8.280 | 45,812 | -0.49(-5.59%) |
Feb 05, 2019 | 8.830 | 9.340 | 8.585 | 8.770 | 49,542 | -0.04(-0.45%) |
Feb 04, 2019 | 8.720 | 8.960 | 8.370 | 8.810 | 50,900 | -0.02(-0.23%) |
Feb 01, 2019 | 8.210 | 9.150 | 8.200 | 8.830 | 131,800 | +0.75(+9.28%) |
Jan 31, 2019 | 7.500 | 8.140 | 7.280 | 8.080 | 124,209 | +0.56(+7.45%) |
Jan 30, 2019 | 7.580 | 7.620 | 7.320 | 7.520 | 28,166 | -0.02(-0.27%) |
Jan 29, 2019 | 7.480 | 7.550 | 7.000 | 7.540 | 44,055 | +0.29(+4.00%) |
Jan 28, 2019 | 7.760 | 7.910 | 7.220 | 7.250 | 52,065 | -0.47(-6.09%) |
Jan 25, 2019 | 7.320 | 7.770 | 7.320 | 7.720 | 35,300 | +0.47(+6.48%) |
Jan 24, 2019 | 7.020 | 7.425 | 6.920 | 7.250 | 55,715 | +0.24(+3.42%) |
Jan 23, 2019 | 7.120 | 7.370 | 6.900 | 7.010 | 33,981 | -0.08(-1.13%) |
Jan 22, 2019 | 7.230 | 7.410 | 6.910 | 7.090 | 80,198 | -0.15(-2.07%) |
Jan 18, 2019 | 7.150 | 7.260 | 6.940 | 7.240 | 51,900 | +0.13(+1.83%) |
Jan 17, 2019 | 7.500 | 7.730 | 7.040 | 7.110 | 49,328 | -0.33(-4.44%) |
Jan 16, 2019 | 7.250 | 7.788 | 7.210 | 7.440 | 60,043 | +0.23(+3.19%) |
Jan 15, 2019 | 7.410 | 7.460 | 7.170 | 7.210 | 59,261 | -0.16(-2.17%) |
Jan 14, 2019 | 7.850 | 7.885 | 7.310 | 7.370 | 64,728 | -0.54(-6.83%) |
Jan 11, 2019 | 8.030 | 8.230 | 7.750 | 7.910 | 86,500 | -0.16(-1.98%) |
Jan 10, 2019 | 8.440 | 8.470 | 8.010 | 8.070 | 64,291 | -0.46(-5.39%) |
Jan 09, 2019 | 8.500 | 9.000 | 8.220 | 8.530 | 71,293 | -0.02(-0.23%) |
Jan 08, 2019 | 8.320 | 8.590 | 7.960 | 8.550 | 73,057 | +0.36(+4.40%) |
Jan 07, 2019 | 8.150 | 8.480 | 8.060 | 8.190 | 95,382 | +0.09(+1.11%) |
Jan 04, 2019 | 7.710 | 8.340 | 7.710 | 8.100 | 60,100 | +0.57(+7.57%) |
Jan 03, 2019 | 7.590 | 8.000 | 7.240 | 7.530 | 96,499 | -0.09(-1.18%) |
Jan 02, 2019 | 6.840 | 7.750 | 6.360 | 7.620 | 70,534 | +0.61(+8.70%) |
Dec 31, 2018 | 7.010 | 7.230 | 6.270 | 7.010 | 182,200 | +0.04(+0.57%) |
Dec 28, 2018 | 7.490 | 7.540 | 6.910 | 6.970 | 339,300 | -0.48(-6.44%) |
Dec 27, 2018 | 7.070 | 7.530 | 6.770 | 7.450 | 230,691 | +0.15(+2.05%) |
Dec 26, 2018 | 6.650 | 7.480 | 6.575 | 7.300 | 161,226 | +0.73(+11.11%) |
Dec 24, 2018 | 5.800 | 6.970 | 5.800 | 6.570 | 118,000 | +0.62(+10.42%) |
Dec 21, 2018 | 6.390 | 6.390 | 5.750 | 5.950 | 560,800 | -0.45(-7.03%) |
Dec 20, 2018 | 6.660 | 6.710 | 6.190 | 6.400 | 231,039 | -0.27(-4.05%) |
Dec 19, 2018 | 7.070 | 7.340 | 6.580 | 6.670 | 144,418 | -0.38(-5.39%) |
Dec 18, 2018 | 7.570 | 7.570 | 6.970 | 7.050 | 114,152 | -0.38(-5.11%) |
Dec 17, 2018 | 7.640 | 7.790 | 7.390 | 7.430 | 95,214 | -0.21(-2.75%) |
Dec 14, 2018 | 7.440 | 8.160 | 7.440 | 7.640 | 92,800 | +0.10(+1.33%) |
Dec 13, 2018 | 7.790 | 8.826 | 7.329 | 7.540 | 115,753 | -0.10(-1.31%) |
Dec 12, 2018 | 7.550 | 8.220 | 7.550 | 7.640 | 72,780 | +0.28(+3.80%) |
Dec 11, 2018 | 7.740 | 7.880 | 7.236 | 7.360 | 85,320 | -0.16(-2.13%) |
Dec 10, 2018 | 7.830 | 8.140 | 7.250 | 7.520 | 114,401 | -0.31(-3.96%) |
Dec 07, 2018 | 8.000 | 8.520 | 7.760 | 7.830 | 70,700 | -0.22(-2.73%) |
Dec 06, 2018 | 7.910 | 8.200 | 7.710 | 8.050 | 89,392 | +0.18(+2.29%) |
Dec 04, 2018 | 8.850 | 8.850 | 7.860 | 7.870 | 118,400 | -0.93(-10.57%) |
Dec 03, 2018 | 8.680 | 8.960 | 8.600 | 8.800 | 66,912 | +0.29(+3.41%) |
Nov 30, 2018 | 8.520 | 9.110 | 8.340 | 8.510 | 78,900 | +0.01(+0.12%) |
Nov 29, 2018 | 8.370 | 8.650 | 8.160 | 8.500 | 76,403 | +0.00(+0.00%) |
Nov 28, 2018 | 8.420 | 8.600 | 8.030 | 8.500 | 80,148 | +0.18(+2.16%) |
Nov 27, 2018 | 8.590 | 8.820 | 8.250 | 8.320 | 51,675 | -0.41(-4.70%) |
Nov 26, 2018 | 9.130 | 9.130 | 8.510 | 8.730 | 52,481 | -0.32(-3.54%) |
Nov 23, 2018 | 8.680 | 9.700 | 8.680 | 9.050 | 65,200 | +0.30(+3.43%) |
Nov 21, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.01(+0.11%) | |
Nov 20, 2018 | 8.380 | 8.860 | 8.290 | 8.740 | 88,216 | -0.03(-0.34%) |
Nov 19, 2018 | 9.410 | 9.710 | 8.580 | 8.770 | 178,968 | -0.79(-8.26%) |
Nov 16, 2018 | 8.660 | 9.840 | 8.660 | 9.560 | 159,900 | +0.89(+10.27%) |
Nov 15, 2018 | 8.310 | 8.900 | 8.310 | 8.670 | 188,188 | +0.23(+2.73%) |
Nov 14, 2018 | 8.050 | 8.890 | 7.750 | 8.440 | 263,022 | +0.76(+9.90%) |
Nov 13, 2018 | 7.860 | 8.000 | 7.600 | 7.680 | 67,717 | -0.07(-0.90%) |
Nov 12, 2018 | 7.900 | 7.900 | 7.205 | 7.750 | 127,940 | -0.24(-3.00%) |
Nov 09, 2018 | 7.950 | 8.120 | 7.450 | 7.990 | 152,500 | +0.00(+0.00%) |
Nov 08, 2018 | 7.900 | 8.090 | 7.655 | 7.990 | 85,912 | -0.06(-0.81%) |
Nov 07, 2018 | 7.900 | 8.090 | 7.794 | 8.055 | 86,117 | +0.17(+2.09%) |
Nov 06, 2018 | 8.060 | 8.290 | 7.710 | 7.890 | 110,299 | -0.19(-2.35%) |
Nov 05, 2018 | 8.250 | 8.470 | 7.950 | 8.080 | 88,112 | -0.16(-1.94%) |
Nov 02, 2018 | 8.420 | 8.420 | 7.890 | 8.240 | 119,900 | -0.08(-0.96%) |
Nov 01, 2018 | 7.920 | 8.550 | 7.920 | 8.320 | 117,144 | +0.41(+5.18%) |
Oct 31, 2018 | 7.750 | 8.110 | 7.750 | 7.910 | 79,595 | +0.25(+3.26%) |
Oct 30, 2018 | 7.710 | 7.960 | 7.410 | 7.660 | 50,062 | -0.05(-0.65%) |
Oct 29, 2018 | 8.270 | 8.455 | 7.500 | 7.710 | 47,211 | -0.39(-4.81%) |
Oct 26, 2018 | 7.840 | 8.410 | 7.570 | 8.100 | 132,100 | +0.17(+2.14%) |
Oct 25, 2018 | 7.850 | 8.230 | 7.820 | 7.930 | 96,911 | +0.17(+2.19%) |
Oct 24, 2018 | 8.400 | 8.660 | 7.550 | 7.760 | 164,345 | -0.65(-7.73%) |
Oct 23, 2018 | 8.590 | 8.900 | 8.360 | 8.410 | 73,558 | -0.39(-4.43%) |
Oct 22, 2018 | 9.040 | 9.040 | 8.287 | 8.800 | 119,204 | -0.24(-2.65%) |
Oct 19, 2018 | 9.260 | 9.760 | 9.000 | 9.040 | 96,900 | -0.22(-2.38%) |
Oct 18, 2018 | 9.750 | 9.840 | 9.100 | 9.260 | 113,071 | -0.62(-6.28%) |
Oct 17, 2018 | 10.28 | 10.35 | 9.500 | 9.880 | 67,315 | -0.55(-5.27%) |
Oct 16, 2018 | 10.12 | 10.48 | 10.01 | 10.43 | 80,679 | +0.36(+3.57%) |
Oct 15, 2018 | 9.650 | 10.34 | 9.560 | 10.07 | 128,762 | +0.33(+3.39%) |
Oct 12, 2018 | 10.28 | 10.44 | 9.500 | 9.740 | 145,100 | -0.37(-3.66%) |
Oct 11, 2018 | 10.83 | 11.06 | 10.10 | 10.11 | 112,554 | -0.88(-8.01%) |
Oct 10, 2018 | 12.15 | 12.30 | 10.94 | 10.99 | 96,818 | -1.22(-9.99%) |
Oct 09, 2018 | 12.20 | 12.76 | 12.16 | 12.21 | 135,708 | -0.10(-0.81%) |
Oct 08, 2018 | 12.47 | 12.50 | 11.76 | 12.31 | 75,229 | -0.22(-1.76%) |
Oct 05, 2018 | 13.40 | 13.50 | 12.07 | 12.53 | 132,100 | -0.91(-6.77%) |
Oct 04, 2018 | 14.45 | 14.45 | 13.39 | 13.44 | 146,469 | -1.05(-7.25%) |
Oct 03, 2018 | 14.42 | 14.50 | 13.81 | 14.49 | 67,268 | +0.09(+0.62%) |
Oct 02, 2018 | 14.06 | 14.44 | 13.71 | 14.40 | 96,448 | +0.35(+2.49%) |
Oct 01, 2018 | 14.23 | 14.59 | 13.79 | 14.05 | 186,988 | -0.16(-1.13%) |
Sep 28, 2018 | 13.68 | 14.41 | 13.35 | 14.21 | 232,600 | +0.48(+3.50%) |
Sep 27, 2018 | 13.01 | 13.84 | 12.87 | 13.73 | 79,177 | +0.72(+5.53%) |
Sep 26, 2018 | 13.48 | 13.70 | 12.60 | 13.01 | 183,416 | -0.47(-3.49%) |
Sep 25, 2018 | 13.12 | 13.61 | 13.01 | 13.48 | 67,805 | +0.38(+2.90%) |
Sep 24, 2018 | 12.96 | 13.45 | 12.70 | 13.10 | 117,152 | +0.10(+0.77%) |
Sep 21, 2018 | 12.73 | 13.29 | 12.27 | 13.00 | 387,100 | +0.25(+1.96%) |
Sep 20, 2018 | 13.48 | 14.00 | 12.64 | 12.75 | 225,652 | -0.65(-4.85%) |
Sep 19, 2018 | 12.94 | 13.48 | 12.92 | 13.40 | 151,295 | +0.39(+3.00%) |
Sep 18, 2018 | 13.06 | 13.26 | 12.79 | 13.01 | 172,062 | -0.01(-0.08%) |
Sep 17, 2018 | 12.40 | 13.13 | 12.09 | 13.02 | 159,835 | +0.64(+5.17%) |
Sep 14, 2018 | 11.83 | 12.75 | 11.59 | 12.38 | 169,800 | +0.49(+4.12%) |
Sep 13, 2018 | 12.18 | 12.18 | 11.50 | 11.89 | 115,267 | -0.28(-2.30%) |
Sep 12, 2018 | 12.69 | 12.80 | 11.64 | 12.17 | 118,246 | -0.52(-4.10%) |
Sep 11, 2018 | 12.86 | 12.88 | 12.36 | 12.69 | 103,943 | -0.17(-1.32%) |
Sep 10, 2018 | 13.05 | 13.08 | 12.47 | 12.86 | 122,194 | -0.11(-0.85%) |
Sep 07, 2018 | 12.86 | 13.44 | 12.60 | 12.97 | 180,100 | -0.02(-0.15%) |
Sep 06, 2018 | 12.64 | 13.50 | 12.46 | 12.99 | 267,737 | +0.23(+1.80%) |
Sep 05, 2018 | 11.76 | 12.95 | 11.39 | 12.76 | 615,527 | +2.03(+18.92%) |
Sep 04, 2018 | 11.23 | 11.45 | 10.24 | 10.73 | 113,974 | +0.15(+1.42%) |
Aug 31, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.57(+5.69%) | |
Aug 30, 2018 | 9.740 | 10.17 | 9.460 | 10.01 | 124,777 | +0.42(+4.38%) |
Aug 29, 2018 | 9.690 | 9.800 | 9.460 | 9.590 | 101,672 | +0.03(+0.31%) |
Aug 28, 2018 | 9.360 | 9.730 | 9.000 | 9.560 | 72,582 | +0.29(+3.13%) |
Aug 27, 2018 | 9.110 | 9.550 | 8.951 | 9.270 | 148,123 | +0.22(+2.43%) |
Aug 24, 2018 | 8.500 | 9.280 | 7.990 | 9.050 | 485,600 | +1.19(+15.14%) |
Aug 23, 2018 | 7.890 | 8.190 | 7.730 | 7.860 | 56,223 | -0.05(-0.63%) |
Aug 22, 2018 | 8.000 | 8.210 | 7.690 | 7.910 | 88,627 | -0.08(-1.00%) |
Aug 21, 2018 | 7.720 | 8.190 | 7.690 | 7.990 | 99,692 | +0.29(+3.77%) |
Aug 20, 2018 | 7.690 | 7.810 | 7.556 | 7.700 | 76,567 | +0.02(+0.26%) |
Aug 17, 2018 | 7.720 | 7.910 | 7.630 | 7.680 | 58,700 | -0.13(-1.66%) |
Aug 16, 2018 | 7.620 | 8.095 | 7.407 | 7.810 | 190,245 | +0.23(+3.03%) |
Aug 15, 2018 | 7.580 | 7.810 | 7.316 | 7.580 | 84,015 | -0.03(-0.39%) |
Aug 14, 2018 | 7.470 | 8.260 | 7.470 | 7.610 | 183,505 | +0.10(+1.33%) |
Aug 13, 2018 | 7.700 | 7.880 | 7.270 | 7.510 | 112,117 | -0.19(-2.47%) |
Aug 10, 2018 | 7.650 | 8.490 | 7.650 | 7.700 | 227,200 | +0.03(+0.39%) |
Aug 09, 2018 | 8.100 | 8.170 | 7.560 | 7.670 | 370,419 | -0.50(-6.12%) |
Aug 08, 2018 | 8.720 | 9.070 | 7.950 | 8.170 | 223,521 | -0.52(-5.98%) |
Aug 07, 2018 | 8.900 | 9.090 | 8.630 | 8.690 | 83,157 | -0.14(-1.59%) |
Aug 06, 2018 | 8.710 | 9.170 | 8.710 | 8.830 | 101,908 | +0.05(+0.57%) |
Aug 03, 2018 | 9.040 | 9.160 | 8.610 | 8.780 | 70,000 | -0.24(-2.66%) |
Aug 02, 2018 | 9.160 | 9.180 | 8.750 | 9.020 | 176,996 | -0.21(-2.28%) |