Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.900 | 4.050 | 3.845 | 4.030 | 360,600 | +0.15(+3.87%) |
Aug 29, 2019 | 3.890 | 3.960 | 3.460 | 3.880 | 594,294 | +0.01(+0.26%) |
Aug 28, 2019 | 4.200 | 4.200 | 3.810 | 3.870 | 499,063 | -0.29(-6.97%) |
Aug 27, 2019 | 3.900 | 4.200 | 3.760 | 4.160 | 493,448 | +0.27(+6.94%) |
Aug 26, 2019 | 3.680 | 3.890 | 3.600 | 3.890 | 553,563 | +0.24(+6.58%) |
Aug 23, 2019 | 3.710 | 3.780 | 3.450 | 3.650 | 353,800 | -0.11(-2.93%) |
Aug 22, 2019 | 3.710 | 3.950 | 3.550 | 3.760 | 503,498 | +0.06(+1.62%) |
Aug 21, 2019 | 3.450 | 3.710 | 3.390 | 3.700 | 252,243 | +0.28(+8.19%) |
Aug 20, 2019 | 3.300 | 3.480 | 3.190 | 3.420 | 337,711 | +0.11(+3.32%) |
Aug 19, 2019 | 2.940 | 3.350 | 2.940 | 3.310 | 279,939 | +0.34(+11.45%) |
Aug 16, 2019 | 2.840 | 3.010 | 2.770 | 2.970 | 265,700 | +0.12(+4.21%) |
Aug 15, 2019 | 2.850 | 2.975 | 2.810 | 2.850 | 160,697 | -0.01(-0.35%) |
Aug 14, 2019 | 2.820 | 2.870 | 2.770 | 2.860 | 217,198 | -0.01(-0.35%) |
Aug 13, 2019 | 2.800 | 2.900 | 2.710 | 2.870 | 317,251 | +0.05(+1.77%) |
Aug 12, 2019 | 2.710 | 2.870 | 2.610 | 2.820 | 270,696 | +0.13(+4.83%) |
Aug 09, 2019 | 2.580 | 2.700 | 2.520 | 2.690 | 354,800 | +0.06(+2.28%) |
Aug 08, 2019 | 2.590 | 2.710 | 2.500 | 2.630 | 238,977 | +0.06(+2.33%) |
Aug 07, 2019 | 2.240 | 2.570 | 2.230 | 2.570 | 306,784 | +0.28(+12.23%) |
Aug 06, 2019 | 2.570 | 2.610 | 2.150 | 2.290 | 340,743 | -0.15(-6.15%) |
Aug 05, 2019 | 2.440 | 2.440 | 2.170 | 2.440 | 359,695 | +0.02(+0.83%) |
Aug 02, 2019 | 2.740 | 2.740 | 2.355 | 2.420 | 309,900 | -0.36(-12.95%) |
Aug 01, 2019 | 2.750 | 2.820 | 2.570 | 2.780 | 288,794 | +0.05(+1.83%) |
Jul 31, 2019 | 2.690 | 2.790 | 2.630 | 2.730 | 284,075 | +0.04(+1.49%) |
Jul 30, 2019 | 2.700 | 2.770 | 2.630 | 2.690 | 237,475 | -0.02(-0.74%) |
Jul 29, 2019 | 2.860 | 2.870 | 2.610 | 2.710 | 304,460 | -0.14(-4.91%) |
Jul 26, 2019 | 2.800 | 2.880 | 2.750 | 2.850 | 258,400 | +0.06(+2.15%) |
Jul 25, 2019 | 2.990 | 2.990 | 2.780 | 2.790 | 281,407 | -0.21(-7.00%) |
Jul 24, 2019 | 2.970 | 3.030 | 2.880 | 3.000 | 219,988 | +0.03(+1.01%) |
Jul 23, 2019 | 3.060 | 3.070 | 2.910 | 2.970 | 231,088 | -0.04(-1.33%) |
Jul 22, 2019 | 3.090 | 3.120 | 2.927 | 3.010 | 432,826 | -0.09(-2.90%) |
Jul 19, 2019 | 3.130 | 3.145 | 3.011 | 3.100 | 224,300 | -0.04(-1.27%) |
Jul 18, 2019 | 3.130 | 3.180 | 2.960 | 3.140 | 323,116 | +0.03(+0.96%) |
Jul 17, 2019 | 3.000 | 3.110 | 2.810 | 3.110 | 951,012 | +0.08(+2.64%) |
Jul 16, 2019 | 2.800 | 3.070 | 2.744 | 3.030 | 891,126 | +0.24(+8.60%) |
Jul 15, 2019 | 2.900 | 2.930 | 2.750 | 2.790 | 202,006 | -0.10(-3.46%) |
Jul 12, 2019 | 2.980 | 3.050 | 2.770 | 2.890 | 466,600 | -0.10(-3.34%) |
Jul 11, 2019 | 3.060 | 3.090 | 2.940 | 2.990 | 222,788 | -0.09(-2.92%) |
Jul 10, 2019 | 3.090 | 3.100 | 2.940 | 3.080 | 287,552 | +0.00(+0.00%) |
Jul 09, 2019 | 2.930 | 3.080 | 2.890 | 3.080 | 627,292 | +0.11(+3.70%) |
Jul 08, 2019 | 3.100 | 3.100 | 2.920 | 2.970 | 372,923 | -0.13(-4.19%) |
Jul 05, 2019 | 3.030 | 3.180 | 3.000 | 3.100 | 280,000 | +0.05(+1.64%) |
Jul 03, 2019 | 3.110 | 3.125 | 2.900 | 3.050 | 168,000 | -0.06(-1.93%) |
Jul 02, 2019 | 2.950 | 3.180 | 2.950 | 3.110 | 568,754 | +0.13(+4.54%) |
Jul 01, 2019 | 3.210 | 3.403 | 2.880 | 2.975 | 853,783 | -0.25(-7.61%) |
Jun 28, 2019 | 2.840 | 3.430 | 2.840 | 3.220 | 7,010,700 | +0.34(+11.81%) |
Jun 27, 2019 | 2.920 | 3.040 | 2.830 | 2.880 | 651,604 | -0.02(-0.69%) |
Jun 26, 2019 | 2.840 | 2.910 | 2.650 | 2.900 | 600,942 | +0.11(+3.94%) |
Jun 25, 2019 | 2.960 | 3.130 | 2.640 | 2.790 | 1,028,894 | -0.21(-7.00%) |
Jun 24, 2019 | 2.710 | 3.060 | 2.630 | 3.000 | 977,987 | +0.33(+12.15%) |
Jun 21, 2019 | 2.690 | 2.750 | 2.500 | 2.675 | 703,500 | +0.00(+0.19%) |
Jun 20, 2019 | 2.670 | 2.750 | 2.470 | 2.670 | 475,486 | +0.03(+1.14%) |
Jun 19, 2019 | 2.650 | 2.720 | 2.340 | 2.640 | 619,053 | +0.03(+1.15%) |
Jun 18, 2019 | 2.460 | 2.730 | 2.460 | 2.610 | 1,353,599 | +0.16(+6.53%) |
Jun 17, 2019 | 2.280 | 2.470 | 2.230 | 2.450 | 943,570 | +0.17(+7.46%) |
Jun 14, 2019 | 2.110 | 2.280 | 2.020 | 2.280 | 7,072,900 | -0.55(-19.43%) |
Jun 13, 2019 | 2.970 | 3.140 | 2.820 | 2.830 | 671,590 | -0.45(-13.72%) |
Jun 12, 2019 | 3.030 | 3.330 | 3.030 | 3.280 | 138,063 | +0.21(+6.84%) |
Jun 11, 2019 | 3.220 | 3.249 | 3.000 | 3.070 | 120,579 | -0.10(-3.15%) |
Jun 10, 2019 | 3.280 | 3.300 | 3.110 | 3.170 | 117,241 | -0.08(-2.46%) |
Jun 07, 2019 | 3.200 | 3.290 | 3.000 | 3.250 | 210,100 | +0.07(+2.20%) |
Jun 06, 2019 | 3.330 | 3.375 | 3.150 | 3.180 | 181,954 | -0.12(-3.64%) |
Jun 05, 2019 | 4.000 | 4.010 | 3.300 | 3.300 | 286,780 | -0.70(-17.50%) |
Jun 04, 2019 | 3.670 | 4.020 | 3.560 | 4.000 | 212,754 | +0.38(+10.50%) |
Jun 03, 2019 | 3.450 | 3.630 | 3.390 | 3.620 | 241,893 | +0.21(+6.16%) |
May 31, 2019 | 3.430 | 3.505 | 3.360 | 3.410 | 171,500 | -0.11(-3.12%) |
May 30, 2019 | 3.670 | 3.820 | 3.490 | 3.520 | 213,392 | -0.15(-4.09%) |
May 29, 2019 | 3.840 | 3.840 | 3.620 | 3.670 | 148,738 | -0.16(-4.18%) |
May 28, 2019 | 4.000 | 4.030 | 3.760 | 3.830 | 178,235 | -0.14(-3.53%) |
May 24, 2019 | 4.130 | 4.410 | 3.950 | 3.970 | 102,200 | -0.13(-3.17%) |
May 23, 2019 | 4.420 | 4.420 | 4.000 | 4.100 | 187,630 | -0.39(-8.69%) |
May 22, 2019 | 4.370 | 4.600 | 4.300 | 4.490 | 153,167 | +0.08(+1.81%) |
May 21, 2019 | 4.240 | 4.480 | 4.230 | 4.410 | 87,091 | +0.19(+4.50%) |
May 20, 2019 | 4.110 | 4.250 | 3.940 | 4.220 | 134,227 | +0.09(+2.18%) |
May 17, 2019 | 4.270 | 4.330 | 4.060 | 4.130 | 142,800 | -0.18(-4.18%) |
May 16, 2019 | 4.070 | 4.330 | 4.040 | 4.310 | 200,603 | +0.08(+1.89%) |
May 15, 2019 | 4.160 | 4.390 | 4.160 | 4.230 | 175,864 | -0.02(-0.47%) |
May 14, 2019 | 4.310 | 4.330 | 4.130 | 4.250 | 132,535 | -0.01(-0.23%) |
May 13, 2019 | 4.520 | 4.600 | 4.240 | 4.260 | 213,341 | -0.34(-7.39%) |
May 10, 2019 | 4.800 | 4.850 | 4.510 | 4.600 | 346,200 | -0.18(-3.77%) |
May 09, 2019 | 4.690 | 4.820 | 4.530 | 4.780 | 134,167 | +0.02(+0.42%) |
May 08, 2019 | 4.810 | 4.840 | 4.690 | 4.760 | 228,413 | -0.12(-2.46%) |
May 07, 2019 | 4.870 | 4.990 | 4.750 | 4.880 | 356,940 | -0.19(-3.75%) |
May 06, 2019 | 4.970 | 5.090 | 4.740 | 5.070 | 355,542 | +0.03(+0.60%) |
May 03, 2019 | 5.360 | 5.390 | 4.790 | 5.040 | 562,300 | -0.31(-5.79%) |
May 02, 2019 | 5.990 | 5.990 | 5.100 | 5.350 | 460,530 | -0.76(-12.44%) |
May 01, 2019 | 6.520 | 6.620 | 6.030 | 6.110 | 231,940 | -0.43(-6.57%) |
Apr 30, 2019 | 6.860 | 7.030 | 6.480 | 6.540 | 170,112 | -0.41(-5.90%) |
Apr 29, 2019 | 7.370 | 7.370 | 6.770 | 6.950 | 163,678 | -0.40(-5.44%) |
Apr 26, 2019 | 7.010 | 7.390 | 6.920 | 7.350 | 138,200 | +0.42(+6.06%) |
Apr 25, 2019 | 6.840 | 6.950 | 6.660 | 6.930 | 63,892 | +0.08(+1.17%) |
Apr 24, 2019 | 7.000 | 7.000 | 6.770 | 6.850 | 76,582 | -0.15(-2.14%) |
Apr 23, 2019 | 6.930 | 7.130 | 6.835 | 7.000 | 154,616 | +0.08(+1.16%) |
Apr 22, 2019 | 6.870 | 6.950 | 6.640 | 6.920 | 61,714 | +0.02(+0.29%) |
Apr 18, 2019 | 6.820 | 6.980 | 6.690 | 6.900 | 97,900 | +0.06(+0.88%) |
Apr 17, 2019 | 7.020 | 7.020 | 6.545 | 6.840 | 96,033 | -0.13(-1.87%) |
Apr 16, 2019 | 6.840 | 6.990 | 6.800 | 6.970 | 89,532 | +0.15(+2.20%) |
Apr 15, 2019 | 6.780 | 7.040 | 6.580 | 6.820 | 145,083 | +0.03(+0.44%) |
Apr 12, 2019 | 6.730 | 6.880 | 6.670 | 6.790 | 126,500 | +0.09(+1.34%) |
Apr 11, 2019 | 6.600 | 6.810 | 6.490 | 6.700 | 149,726 | +0.10(+1.52%) |
Apr 10, 2019 | 6.580 | 6.700 | 6.510 | 6.600 | 127,794 | +0.05(+0.76%) |
Apr 09, 2019 | 6.770 | 6.830 | 6.480 | 6.550 | 176,349 | -0.23(-3.39%) |
Apr 08, 2019 | 6.420 | 6.880 | 6.310 | 6.780 | 205,679 | +0.35(+5.44%) |
Apr 05, 2019 | 6.250 | 6.560 | 6.250 | 6.430 | 312,100 | +0.22(+3.54%) |
Apr 04, 2019 | 6.400 | 6.710 | 6.120 | 6.210 | 432,200 | -0.19(-2.97%) |
Apr 03, 2019 | 6.750 | 6.790 | 6.320 | 6.400 | 313,098 | -0.20(-3.03%) |
Apr 02, 2019 | 6.620 | 6.780 | 6.470 | 6.600 | 306,516 | -0.02(-0.30%) |
Apr 01, 2019 | 6.670 | 6.940 | 6.220 | 6.620 | 197,973 | -0.25(-3.64%) |
Mar 29, 2019 | 7.020 | 7.020 | 6.780 | 6.870 | 201,700 | -0.09(-1.29%) |
Mar 28, 2019 | 6.650 | 6.980 | 6.430 | 6.960 | 194,934 | +0.25(+3.73%) |
Mar 27, 2019 | 6.350 | 6.774 | 6.330 | 6.710 | 224,974 | +0.36(+5.67%) |
Mar 26, 2019 | 6.350 | 6.400 | 6.020 | 6.350 | 196,139 | +0.02(+0.32%) |
Mar 25, 2019 | 6.210 | 6.580 | 6.145 | 6.330 | 202,149 | +0.11(+1.77%) |
Mar 22, 2019 | 6.680 | 6.680 | 6.030 | 6.220 | 214,000 | -0.48(-7.16%) |
Mar 21, 2019 | 6.760 | 6.920 | 6.670 | 6.700 | 156,703 | -0.06(-0.89%) |
Mar 20, 2019 | 6.630 | 6.860 | 6.510 | 6.760 | 202,869 | +0.11(+1.65%) |
Mar 19, 2019 | 6.660 | 6.790 | 6.520 | 6.650 | 267,689 | +0.08(+1.22%) |
Mar 18, 2019 | 6.630 | 6.800 | 6.290 | 6.570 | 396,375 | -0.01(-0.15%) |
Mar 15, 2019 | 6.660 | 6.820 | 6.545 | 6.580 | 280,100 | -0.08(-1.20%) |
Mar 14, 2019 | 7.180 | 7.210 | 6.570 | 6.660 | 449,154 | -0.55(-7.63%) |
Mar 13, 2019 | 6.810 | 7.450 | 6.660 | 7.210 | 815,009 | +0.40(+5.87%) |
Mar 12, 2019 | 6.350 | 6.840 | 5.940 | 6.810 | 1,488,575 | +0.43(+6.74%) |
Mar 11, 2019 | 5.370 | 8.390 | 5.370 | 6.380 | 10,330,683 | +1.27(+24.85%) |
Mar 08, 2019 | 5.290 | 5.290 | 5.000 | 5.110 | 350,600 | -0.12(-2.29%) |
Mar 07, 2019 | 6.140 | 6.140 | 5.105 | 5.230 | 282,472 | -0.89(-14.54%) |
Mar 06, 2019 | 6.420 | 6.950 | 6.050 | 6.120 | 205,552 | -0.23(-3.62%) |
Mar 05, 2019 | 6.230 | 6.750 | 6.190 | 6.350 | 214,784 | +0.07(+1.11%) |
Mar 04, 2019 | 6.220 | 6.570 | 6.205 | 6.280 | 138,891 | +0.13(+2.11%) |
Mar 01, 2019 | 6.170 | 6.200 | 5.930 | 6.150 | 96,300 | +0.02(+0.33%) |
Feb 28, 2019 | 5.940 | 6.220 | 5.850 | 6.130 | 145,254 | +0.17(+2.85%) |
Feb 27, 2019 | 6.130 | 6.210 | 5.890 | 5.960 | 80,691 | -0.20(-3.25%) |
Feb 26, 2019 | 5.980 | 6.250 | 5.970 | 6.160 | 82,676 | +0.22(+3.70%) |
Feb 25, 2019 | 5.900 | 6.020 | 5.870 | 5.940 | 127,471 | +0.04(+0.68%) |
Feb 22, 2019 | 5.890 | 6.000 | 5.760 | 5.900 | 66,700 | +0.07(+1.20%) |
Feb 21, 2019 | 5.940 | 5.940 | 5.750 | 5.830 | 66,569 | -0.06(-1.02%) |
Feb 20, 2019 | 6.000 | 6.080 | 5.840 | 5.890 | 68,738 | -0.11(-1.83%) |
Feb 19, 2019 | 6.100 | 6.240 | 5.800 | 6.000 | 114,855 | -0.11(-1.80%) |
Feb 15, 2019 | 5.890 | 6.280 | 5.890 | 6.110 | 169,500 | +0.26(+4.44%) |
Feb 14, 2019 | 5.920 | 6.050 | 5.850 | 5.850 | 137,277 | -0.14(-2.34%) |
Feb 13, 2019 | 6.000 | 6.050 | 5.880 | 5.990 | 209,697 | -0.01(-0.17%) |
Feb 12, 2019 | 5.980 | 6.100 | 5.935 | 6.000 | 160,087 | +0.02(+0.33%) |
Feb 11, 2019 | 6.000 | 6.040 | 5.880 | 5.980 | 52,995 | -0.01(-0.17%) |
Feb 08, 2019 | 6.000 | 6.140 | 5.840 | 5.990 | 65,400 | -0.02(-0.33%) |
Feb 07, 2019 | 6.130 | 6.230 | 5.861 | 6.010 | 110,554 | -0.14(-2.28%) |
Feb 06, 2019 | 6.440 | 6.500 | 6.120 | 6.150 | 122,297 | -0.32(-4.95%) |
Feb 05, 2019 | 6.620 | 6.790 | 6.420 | 6.470 | 105,351 | -0.13(-1.97%) |
Feb 04, 2019 | 6.380 | 6.900 | 6.380 | 6.600 | 132,159 | +0.22(+3.45%) |
Feb 01, 2019 | 6.220 | 6.630 | 6.220 | 6.380 | 107,200 | +0.22(+3.57%) |
Jan 31, 2019 | 6.130 | 6.300 | 6.070 | 6.160 | 137,211 | +0.03(+0.49%) |
Jan 30, 2019 | 6.030 | 6.190 | 5.930 | 6.130 | 58,564 | +0.09(+1.49%) |
Jan 29, 2019 | 5.990 | 6.220 | 5.930 | 6.040 | 122,550 | +0.03(+0.50%) |
Jan 28, 2019 | 5.750 | 6.100 | 5.640 | 6.010 | 128,100 | +0.00(+0.00%) |
Jan 25, 2019 | 5.450 | 6.150 | 5.450 | 6.010 | 301,900 | +0.60(+11.09%) |
Jan 24, 2019 | 5.420 | 5.620 | 5.285 | 5.410 | 65,388 | -0.01(-0.18%) |
Jan 23, 2019 | 5.650 | 5.980 | 5.300 | 5.420 | 189,951 | -0.23(-4.07%) |
Jan 22, 2019 | 5.740 | 5.800 | 5.520 | 5.650 | 124,843 | -0.06(-1.05%) |
Jan 18, 2019 | 5.680 | 5.840 | 5.530 | 5.710 | 57,300 | +0.06(+1.06%) |
Jan 17, 2019 | 5.960 | 6.000 | 5.580 | 5.650 | 61,049 | -0.30(-5.04%) |
Jan 16, 2019 | 6.210 | 6.340 | 5.940 | 5.950 | 138,024 | -0.25(-4.03%) |
Jan 15, 2019 | 6.010 | 6.220 | 5.990 | 6.200 | 46,276 | +0.13(+2.14%) |
Jan 14, 2019 | 6.320 | 6.330 | 5.940 | 6.070 | 67,864 | -0.31(-4.86%) |
Jan 11, 2019 | 6.150 | 6.440 | 6.120 | 6.380 | 73,200 | +0.17(+2.74%) |
Jan 10, 2019 | 5.910 | 6.240 | 5.730 | 6.210 | 87,031 | +0.23(+3.85%) |
Jan 09, 2019 | 5.530 | 6.010 | 5.530 | 5.980 | 125,622 | +0.48(+8.73%) |
Jan 08, 2019 | 5.640 | 5.795 | 5.450 | 5.500 | 141,664 | -0.08(-1.43%) |
Jan 07, 2019 | 5.520 | 5.700 | 5.340 | 5.580 | 101,287 | +0.06(+1.09%) |
Jan 04, 2019 | 5.230 | 5.650 | 5.230 | 5.520 | 61,000 | +0.39(+7.60%) |
Jan 03, 2019 | 4.790 | 5.340 | 4.766 | 5.130 | 105,785 | +0.30(+6.21%) |
Jan 02, 2019 | 4.500 | 5.005 | 4.420 | 4.830 | 90,182 | +0.31(+6.86%) |
Dec 31, 2018 | 4.780 | 4.890 | 4.520 | 4.520 | 118,700 | -0.26(-5.44%) |
Dec 28, 2018 | 4.590 | 4.810 | 4.535 | 4.780 | 120,500 | +0.17(+3.69%) |
Dec 27, 2018 | 4.840 | 4.920 | 4.520 | 4.610 | 106,397 | -0.34(-6.87%) |
Dec 26, 2018 | 4.670 | 5.040 | 4.670 | 4.950 | 114,649 | +0.27(+5.77%) |
Dec 24, 2018 | 4.790 | 4.790 | 4.530 | 4.680 | 81,600 | -0.16(-3.31%) |
Dec 21, 2018 | 5.200 | 5.200 | 4.840 | 4.840 | 208,000 | -0.39(-7.46%) |
Dec 20, 2018 | 5.870 | 5.870 | 5.205 | 5.230 | 130,840 | -0.62(-10.60%) |
Dec 19, 2018 | 5.540 | 6.300 | 5.540 | 5.850 | 149,727 | +0.27(+4.84%) |
Dec 18, 2018 | 6.330 | 6.330 | 5.460 | 5.580 | 142,631 | -0.66(-10.58%) |
Dec 17, 2018 | 6.400 | 6.610 | 6.210 | 6.240 | 115,216 | -0.15(-2.35%) |
Dec 14, 2018 | 6.660 | 7.040 | 6.380 | 6.390 | 77,800 | -0.30(-4.48%) |
Dec 13, 2018 | 7.240 | 7.250 | 6.619 | 6.690 | 87,795 | -0.52(-7.21%) |
Dec 12, 2018 | 6.960 | 7.330 | 6.960 | 7.210 | 72,640 | +0.29(+4.19%) |
Dec 11, 2018 | 7.390 | 7.400 | 6.836 | 6.920 | 117,382 | -0.47(-6.36%) |
Dec 10, 2018 | 7.480 | 7.710 | 7.335 | 7.390 | 81,559 | -0.26(-3.40%) |
Dec 07, 2018 | 7.950 | 8.050 | 7.450 | 7.650 | 54,500 | -0.26(-3.29%) |
Dec 06, 2018 | 7.860 | 8.085 | 7.730 | 7.910 | 73,640 | -0.10(-1.25%) |
Dec 04, 2018 | 8.150 | 8.300 | 7.960 | 8.010 | 87,400 | -0.14(-1.72%) |
Dec 03, 2018 | 8.480 | 8.510 | 7.983 | 8.150 | 87,459 | -0.20(-2.40%) |
Nov 30, 2018 | 8.810 | 8.810 | 8.000 | 8.350 | 111,300 | -0.44(-5.01%) |
Nov 29, 2018 | 8.240 | 8.820 | 8.240 | 8.790 | 97,133 | +0.41(+4.89%) |
Nov 28, 2018 | 7.980 | 8.410 | 7.975 | 8.380 | 110,618 | +0.42(+5.28%) |
Nov 27, 2018 | 7.990 | 8.100 | 7.800 | 7.960 | 62,664 | -0.11(-1.36%) |
Nov 26, 2018 | 8.100 | 8.360 | 7.870 | 8.070 | 70,625 | +0.05(+0.62%) |
Nov 23, 2018 | 8.160 | 8.260 | 7.980 | 8.020 | 22,200 | -0.26(-3.14%) |
Nov 21, 2018 | 8.280 | 8.280 | 8.280 | 0 | +0.11(+1.35%) | |
Nov 20, 2018 | 7.870 | 8.250 | 7.640 | 8.170 | 80,683 | +0.16(+2.00%) |
Nov 19, 2018 | 8.180 | 8.180 | 7.830 | 8.010 | 60,674 | -0.20(-2.44%) |
Nov 16, 2018 | 8.120 | 8.340 | 7.750 | 8.210 | 90,900 | +0.00(+0.00%) |
Nov 15, 2018 | 8.190 | 8.550 | 8.096 | 8.210 | 137,327 | -0.07(-0.85%) |
Nov 14, 2018 | 8.160 | 8.420 | 7.830 | 8.280 | 130,423 | +0.19(+2.35%) |
Nov 13, 2018 | 8.050 | 8.190 | 7.920 | 8.090 | 116,635 | +0.09(+1.12%) |
Nov 12, 2018 | 8.380 | 8.385 | 7.980 | 8.000 | 105,106 | -0.40(-4.76%) |
Nov 09, 2018 | 8.820 | 8.880 | 8.030 | 8.400 | 155,400 | -0.48(-5.41%) |
Nov 08, 2018 | 7.640 | 9.000 | 7.640 | 8.880 | 197,242 | +0.79(+9.77%) |
Nov 07, 2018 | 7.710 | 8.150 | 7.590 | 8.090 | 97,467 | +0.46(+6.03%) |
Nov 06, 2018 | 7.460 | 7.682 | 7.050 | 7.630 | 73,622 | +0.11(+1.46%) |
Nov 05, 2018 | 7.340 | 7.600 | 7.110 | 7.520 | 82,532 | +0.24(+3.30%) |
Nov 02, 2018 | 7.090 | 7.335 | 7.000 | 7.280 | 86,900 | +0.19(+2.68%) |
Nov 01, 2018 | 6.880 | 7.140 | 6.768 | 7.090 | 140,890 | +0.22(+3.20%) |
Oct 31, 2018 | 6.800 | 6.930 | 6.620 | 6.870 | 117,920 | +0.18(+2.69%) |
Oct 30, 2018 | 6.070 | 6.730 | 6.070 | 6.690 | 127,398 | +0.63(+10.40%) |
Oct 29, 2018 | 6.200 | 6.260 | 5.810 | 6.060 | 256,316 | -0.12(-1.94%) |
Oct 26, 2018 | 6.240 | 6.380 | 6.170 | 6.180 | 115,400 | -0.10(-1.59%) |
Oct 25, 2018 | 6.410 | 6.680 | 6.220 | 6.280 | 164,374 | -0.10(-1.57%) |
Oct 24, 2018 | 6.500 | 6.690 | 6.300 | 6.380 | 65,458 | -0.20(-3.04%) |
Oct 23, 2018 | 6.460 | 6.750 | 6.220 | 6.580 | 82,054 | -0.02(-0.30%) |
Oct 22, 2018 | 6.980 | 6.980 | 6.590 | 6.600 | 66,597 | +0.07(+1.07%) |
Oct 19, 2018 | 6.650 | 6.760 | 6.470 | 6.530 | 45,700 | -0.09(-1.36%) |
Oct 18, 2018 | 6.780 | 6.860 | 6.550 | 6.620 | 42,742 | -0.20(-2.93%) |
Oct 17, 2018 | 6.690 | 6.840 | 6.420 | 6.820 | 84,042 | +0.11(+1.64%) |
Oct 16, 2018 | 6.190 | 6.776 | 6.150 | 6.710 | 73,107 | +0.56(+9.11%) |
Oct 15, 2018 | 6.330 | 6.330 | 5.640 | 6.150 | 134,630 | -0.19(-3.00%) |
Oct 12, 2018 | 6.460 | 6.570 | 6.260 | 6.340 | 69,700 | +0.00(+0.00%) |
Oct 11, 2018 | 6.490 | 6.660 | 6.340 | 6.340 | 78,912 | -0.22(-3.35%) |
Oct 10, 2018 | 6.600 | 6.790 | 6.530 | 6.560 | 101,047 | -0.03(-0.46%) |
Oct 09, 2018 | 6.770 | 6.840 | 6.520 | 6.590 | 73,396 | -0.16(-2.37%) |
Oct 08, 2018 | 6.980 | 7.080 | 6.710 | 6.750 | 78,906 | -0.26(-3.71%) |
Oct 05, 2018 | 7.320 | 7.410 | 6.910 | 7.010 | 100,400 | -0.29(-3.97%) |
Oct 04, 2018 | 7.350 | 7.450 | 6.860 | 7.300 | 335,495 | -0.08(-1.08%) |
Oct 03, 2018 | 7.290 | 7.593 | 7.290 | 7.380 | 138,527 | -0.14(-1.86%) |
Oct 02, 2018 | 7.280 | 7.660 | 7.200 | 7.520 | 253,003 | +0.27(+3.72%) |
Oct 01, 2018 | 7.630 | 7.700 | 7.200 | 7.250 | 113,843 | -0.34(-4.48%) |
Sep 28, 2018 | 7.530 | 7.790 | 7.500 | 7.590 | 42,900 | +0.01(+0.13%) |
Sep 27, 2018 | 7.410 | 7.660 | 7.300 | 7.580 | 101,067 | +0.15(+2.02%) |
Sep 26, 2018 | 7.740 | 7.860 | 7.400 | 7.430 | 62,235 | -0.27(-3.51%) |
Sep 25, 2018 | 7.920 | 8.140 | 7.650 | 7.700 | 184,171 | -0.22(-2.78%) |
Sep 24, 2018 | 7.460 | 8.010 | 7.330 | 7.920 | 189,285 | +0.44(+5.88%) |
Sep 21, 2018 | 7.460 | 7.600 | 7.250 | 7.480 | 256,500 | +0.04(+0.54%) |
Sep 20, 2018 | 7.630 | 7.720 | 7.410 | 7.440 | 178,065 | -0.09(-1.20%) |
Sep 19, 2018 | 7.400 | 7.680 | 7.400 | 7.530 | 172,017 | +0.12(+1.62%) |
Sep 18, 2018 | 7.410 | 7.610 | 7.310 | 7.410 | 89,638 | -0.03(-0.40%) |
Sep 17, 2018 | 7.800 | 7.800 | 7.070 | 7.440 | 198,594 | -0.37(-4.74%) |
Sep 14, 2018 | 7.800 | 8.130 | 7.600 | 7.810 | 85,700 | +0.01(+0.13%) |
Sep 13, 2018 | 7.710 | 7.940 | 7.490 | 7.800 | 156,675 | +0.19(+2.50%) |
Sep 12, 2018 | 8.000 | 8.080 | 7.510 | 7.610 | 117,499 | -0.40(-4.93%) |
Sep 11, 2018 | 8.400 | 8.480 | 8.000 | 8.005 | 92,312 | -0.45(-5.32%) |
Sep 10, 2018 | 8.900 | 8.900 | 8.000 | 8.455 | 141,570 | -0.48(-5.43%) |
Sep 07, 2018 | 8.730 | 9.020 | 8.730 | 8.940 | 56,600 | +0.19(+2.17%) |
Sep 06, 2018 | 9.170 | 9.210 | 8.590 | 8.750 | 101,022 | -0.45(-4.89%) |
Sep 05, 2018 | 8.700 | 9.260 | 8.600 | 9.200 | 149,180 | +0.54(+6.24%) |