Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.600 | 8.640 | 8.210 | 8.460 | 1,498,511 | -0.13(-1.51%) |
Sep 27, 2019 | 9.470 | 9.470 | 8.580 | 8.590 | 1,018,600 | -0.89(-9.39%) |
Sep 26, 2019 | 9.680 | 9.950 | 9.310 | 9.480 | 679,105 | +0.20(+2.16%) |
Sep 25, 2019 | 9.080 | 9.380 | 8.920 | 9.280 | 490,099 | +0.17(+1.87%) |
Sep 24, 2019 | 9.280 | 9.310 | 9.020 | 9.110 | 676,295 | -0.13(-1.41%) |
Sep 23, 2019 | 9.100 | 9.300 | 8.930 | 9.240 | 508,153 | +0.07(+0.76%) |
Sep 20, 2019 | 9.160 | 9.290 | 9.030 | 9.170 | 680,500 | -0.01(-0.11%) |
Sep 19, 2019 | 8.980 | 9.550 | 8.970 | 9.180 | 845,361 | +0.22(+2.46%) |
Sep 18, 2019 | 8.990 | 9.040 | 8.780 | 8.960 | 563,479 | -0.04(-0.44%) |
Sep 17, 2019 | 8.940 | 9.065 | 8.700 | 9.000 | 518,334 | -0.01(-0.11%) |
Sep 16, 2019 | 8.890 | 9.290 | 8.890 | 9.010 | 580,760 | +0.09(+1.01%) |
Sep 13, 2019 | 8.650 | 9.050 | 8.650 | 8.920 | 767,000 | +0.37(+4.33%) |
Sep 12, 2019 | 8.640 | 8.900 | 8.470 | 8.550 | 1,072,272 | -0.10(-1.16%) |
Sep 11, 2019 | 8.290 | 8.680 | 8.290 | 8.650 | 545,365 | +0.34(+4.09%) |
Sep 10, 2019 | 8.550 | 8.550 | 8.200 | 8.310 | 513,425 | -0.19(-2.24%) |
Sep 09, 2019 | 8.430 | 8.520 | 8.180 | 8.500 | 684,323 | +0.09(+1.07%) |
Sep 06, 2019 | 8.710 | 8.710 | 8.400 | 8.410 | 368,100 | -0.27(-3.11%) |
Sep 05, 2019 | 8.550 | 8.750 | 8.345 | 8.680 | 971,731 | +0.20(+2.36%) |
Sep 04, 2019 | 8.740 | 9.000 | 8.395 | 8.480 | 893,925 | -0.20(-2.30%) |
Sep 03, 2019 | 8.870 | 9.070 | 8.660 | 8.680 | 670,661 | -0.26(-2.91%) |
Aug 30, 2019 | 9.180 | 9.180 | 8.820 | 8.940 | 529,500 | -0.22(-2.40%) |
Aug 29, 2019 | 9.180 | 9.340 | 9.090 | 9.160 | 432,912 | +0.02(+0.22%) |
Aug 28, 2019 | 8.950 | 9.220 | 8.890 | 9.140 | 418,135 | +0.18(+2.01%) |
Aug 27, 2019 | 9.070 | 9.170 | 8.800 | 8.960 | 643,257 | -0.07(-0.78%) |
Aug 26, 2019 | 9.090 | 9.090 | 8.849 | 9.030 | 594,641 | +0.06(+0.67%) |
Aug 23, 2019 | 9.160 | 9.210 | 8.870 | 8.970 | 550,600 | -0.24(-2.61%) |
Aug 22, 2019 | 9.340 | 9.480 | 9.200 | 9.210 | 466,959 | -0.18(-1.92%) |
Aug 21, 2019 | 9.550 | 9.710 | 9.365 | 9.390 | 554,629 | -0.16(-1.68%) |
Aug 20, 2019 | 9.100 | 9.635 | 9.100 | 9.550 | 1,210,102 | +0.51(+5.64%) |
Aug 19, 2019 | 9.200 | 9.490 | 8.974 | 9.040 | 762,825 | +0.00(+0.00%) |
Aug 16, 2019 | 9.110 | 9.240 | 8.917 | 9.040 | 1,286,300 | -0.02(-0.22%) |
Aug 15, 2019 | 9.700 | 9.795 | 8.850 | 9.060 | 1,229,272 | -0.59(-6.11%) |
Aug 14, 2019 | 9.320 | 9.700 | 9.300 | 9.650 | 1,138,871 | +0.16(+1.69%) |
Aug 13, 2019 | 9.430 | 9.720 | 9.430 | 9.490 | 771,034 | -0.01(-0.11%) |
Aug 12, 2019 | 9.440 | 9.770 | 9.300 | 9.500 | 551,438 | -0.02(-0.21%) |
Aug 09, 2019 | 9.690 | 9.850 | 9.500 | 9.520 | 1,088,600 | -0.17(-1.75%) |
Aug 08, 2019 | 9.830 | 10.23 | 9.510 | 9.690 | 2,185,029 | -0.17(-1.72%) |
Aug 07, 2019 | 11.50 | 11.64 | 9.520 | 9.860 | 1,470,069 | -1.25(-11.25%) |
Aug 06, 2019 | 11.20 | 11.25 | 10.88 | 11.11 | 1,118,384 | +0.11(+1.00%) |
Aug 05, 2019 | 11.70 | 11.73 | 10.92 | 11.00 | 611,871 | -0.97(-8.10%) |
Aug 02, 2019 | 11.97 | 11.98 | 11.68 | 11.97 | 665,900 | -0.06(-0.50%) |
Aug 01, 2019 | 12.01 | 12.35 | 11.98 | 12.03 | 534,016 | +0.02(+0.17%) |
Jul 31, 2019 | 12.21 | 12.28 | 11.93 | 12.01 | 503,986 | -0.18(-1.48%) |
Jul 30, 2019 | 12.19 | 12.32 | 12.07 | 12.19 | 279,017 | -0.09(-0.73%) |
Jul 29, 2019 | 12.35 | 12.46 | 12.07 | 12.28 | 337,328 | -0.10(-0.81%) |
Jul 26, 2019 | 12.00 | 12.42 | 12.00 | 12.38 | 410,500 | +0.42(+3.51%) |
Jul 25, 2019 | 12.04 | 12.11 | 11.88 | 11.96 | 373,701 | -0.07(-0.58%) |
Jul 24, 2019 | 11.82 | 12.06 | 11.75 | 12.03 | 398,038 | +0.13(+1.09%) |
Jul 23, 2019 | 11.70 | 11.94 | 11.64 | 11.90 | 368,236 | +0.27(+2.32%) |
Jul 22, 2019 | 11.67 | 11.82 | 11.58 | 11.63 | 387,415 | +0.00(+0.00%) |
Jul 19, 2019 | 11.87 | 11.96 | 11.62 | 11.63 | 373,400 | -0.24(-2.02%) |
Jul 18, 2019 | 11.92 | 12.01 | 11.83 | 11.87 | 288,361 | -0.09(-0.75%) |
Jul 17, 2019 | 12.02 | 12.12 | 11.88 | 11.96 | 324,159 | -0.10(-0.83%) |
Jul 16, 2019 | 12.07 | 12.13 | 11.95 | 12.06 | 348,423 | -0.03(-0.25%) |
Jul 15, 2019 | 12.40 | 12.41 | 11.87 | 12.09 | 435,474 | -0.31(-2.50%) |
Jul 12, 2019 | 12.34 | 12.56 | 12.31 | 12.40 | 1,106,800 | +0.07(+0.57%) |
Jul 11, 2019 | 12.25 | 12.35 | 12.15 | 12.33 | 1,028,684 | +0.14(+1.15%) |
Jul 10, 2019 | 12.21 | 12.26 | 11.91 | 12.19 | 488,515 | +0.02(+0.16%) |
Jul 09, 2019 | 11.80 | 12.25 | 11.75 | 12.17 | 1,014,048 | +0.32(+2.70%) |
Jul 08, 2019 | 12.00 | 12.07 | 11.85 | 11.85 | 345,707 | -0.25(-2.07%) |
Jul 05, 2019 | 12.19 | 12.20 | 11.84 | 12.10 | 386,800 | -0.18(-1.47%) |
Jul 03, 2019 | 11.99 | 12.28 | 11.92 | 12.28 | 417,400 | +0.37(+3.11%) |
Jul 02, 2019 | 11.85 | 11.91 | 11.57 | 11.91 | 499,534 | +0.04(+0.34%) |
Jul 01, 2019 | 12.00 | 12.10 | 11.68 | 11.87 | 812,135 | -0.06(-0.50%) |
Jun 28, 2019 | 11.80 | 11.96 | 11.73 | 11.93 | 1,255,100 | +0.07(+0.59%) |
Jun 27, 2019 | 11.42 | 11.88 | 11.37 | 11.86 | 610,210 | +0.43(+3.76%) |
Jun 26, 2019 | 11.08 | 11.57 | 11.05 | 11.43 | 681,030 | +0.39(+3.53%) |
Jun 25, 2019 | 11.13 | 11.17 | 10.92 | 11.04 | 655,664 | -0.10(-0.90%) |
Jun 24, 2019 | 11.46 | 11.60 | 11.13 | 11.14 | 377,889 | -0.39(-3.38%) |
Jun 21, 2019 | 11.44 | 11.63 | 11.14 | 11.53 | 875,500 | -0.03(-0.26%) |
Jun 20, 2019 | 11.74 | 11.95 | 11.55 | 11.56 | 401,876 | -0.20(-1.70%) |
Jun 19, 2019 | 11.72 | 11.85 | 11.52 | 11.76 | 676,607 | +0.01(+0.09%) |
Jun 18, 2019 | 11.88 | 11.96 | 11.62 | 11.75 | 578,192 | -0.10(-0.84%) |
Jun 17, 2019 | 11.82 | 11.88 | 11.74 | 11.85 | 453,382 | +0.03(+0.25%) |
Jun 14, 2019 | 12.08 | 12.14 | 11.75 | 11.82 | 389,700 | -0.32(-2.64%) |
Jun 13, 2019 | 12.02 | 12.29 | 12.00 | 12.14 | 907,114 | +0.28(+2.36%) |
Jun 12, 2019 | 11.90 | 11.96 | 11.48 | 11.86 | 610,087 | +0.12(+1.02%) |
Jun 11, 2019 | 12.13 | 12.15 | 11.65 | 11.74 | 708,204 | -0.32(-2.65%) |
Jun 10, 2019 | 11.87 | 12.24 | 11.79 | 12.06 | 674,848 | +0.30(+2.55%) |
Jun 07, 2019 | 11.63 | 11.85 | 11.56 | 11.76 | 513,800 | +0.17(+1.47%) |
Jun 06, 2019 | 11.78 | 11.82 | 11.47 | 11.59 | 669,296 | -0.19(-1.61%) |
Jun 05, 2019 | 11.80 | 11.90 | 11.51 | 11.78 | 1,038,102 | +0.03(+0.26%) |
Jun 04, 2019 | 11.51 | 11.75 | 11.36 | 11.75 | 1,328,892 | +0.34(+2.98%) |
Jun 03, 2019 | 11.14 | 11.50 | 10.84 | 11.41 | 1,599,304 | +0.27(+2.42%) |
May 31, 2019 | 11.08 | 11.31 | 11.02 | 11.14 | 675,000 | -0.21(-1.85%) |
May 30, 2019 | 10.95 | 11.40 | 10.93 | 11.35 | 1,110,632 | +0.41(+3.75%) |
May 29, 2019 | 11.29 | 11.32 | 10.82 | 10.94 | 1,405,624 | -0.46(-4.04%) |
May 28, 2019 | 11.81 | 11.84 | 11.24 | 11.40 | 714,949 | -0.33(-2.81%) |
May 24, 2019 | 11.89 | 11.94 | 11.68 | 11.73 | 1,245,200 | -0.09(-0.76%) |
May 23, 2019 | 11.74 | 12.24 | 11.62 | 11.82 | 2,016,709 | +0.61(+5.44%) |
May 22, 2019 | 11.00 | 11.25 | 11.00 | 11.21 | 1,044,064 | +0.09(+0.81%) |
May 21, 2019 | 10.93 | 11.31 | 10.91 | 11.12 | 1,388,031 | +0.30(+2.77%) |
May 20, 2019 | 10.79 | 10.93 | 10.70 | 10.82 | 992,698 | -0.11(-1.01%) |
May 17, 2019 | 10.91 | 11.07 | 10.83 | 10.93 | 793,300 | -0.06(-0.55%) |
May 16, 2019 | 10.95 | 11.09 | 10.88 | 10.99 | 1,117,772 | -0.02(-0.18%) |
May 15, 2019 | 10.64 | 11.07 | 10.45 | 11.01 | 1,893,705 | +0.37(+3.48%) |
May 14, 2019 | 10.06 | 10.81 | 10.06 | 10.64 | 1,961,933 | +0.58(+5.77%) |
May 13, 2019 | 10.07 | 10.16 | 9.980 | 10.06 | 662,751 | -0.22(-2.14%) |
May 10, 2019 | 10.15 | 10.29 | 10.00 | 10.28 | 674,600 | +0.02(+0.19%) |
May 09, 2019 | 9.760 | 10.31 | 9.640 | 10.26 | 1,525,517 | +0.43(+4.37%) |
May 08, 2019 | 10.19 | 10.59 | 9.350 | 9.830 | 2,365,290 | +0.25(+2.61%) |
May 07, 2019 | 9.860 | 9.930 | 9.340 | 9.580 | 1,594,882 | -0.36(-3.62%) |
May 06, 2019 | 9.820 | 9.990 | 9.720 | 9.940 | 863,287 | -0.10(-1.00%) |
May 03, 2019 | 9.970 | 10.08 | 9.870 | 10.04 | 1,060,200 | +0.16(+1.62%) |
May 02, 2019 | 10.22 | 10.23 | 9.845 | 9.880 | 596,674 | -0.40(-3.89%) |
May 01, 2019 | 10.28 | 10.48 | 10.07 | 10.28 | 841,066 | -0.01(-0.10%) |
Apr 30, 2019 | 10.33 | 10.45 | 10.22 | 10.29 | 1,331,167 | -0.02(-0.19%) |
Apr 29, 2019 | 10.24 | 10.38 | 10.21 | 10.31 | 981,926 | +0.09(+0.88%) |
Apr 26, 2019 | 10.33 | 10.42 | 10.08 | 10.22 | 741,000 | -0.09(-0.87%) |
Apr 25, 2019 | 10.50 | 10.61 | 10.31 | 10.31 | 411,294 | -0.27(-2.55%) |
Apr 24, 2019 | 10.50 | 10.59 | 10.38 | 10.58 | 661,232 | +0.07(+0.67%) |
Apr 23, 2019 | 10.43 | 10.56 | 10.31 | 10.51 | 545,960 | +0.09(+0.86%) |
Apr 22, 2019 | 10.25 | 10.44 | 10.15 | 10.42 | 576,319 | +0.15(+1.46%) |
Apr 18, 2019 | 10.60 | 10.60 | 10.21 | 10.27 | 1,619,600 | -0.30(-2.84%) |
Apr 17, 2019 | 10.15 | 10.59 | 10.15 | 10.57 | 1,572,786 | +0.41(+4.04%) |
Apr 16, 2019 | 10.00 | 10.20 | 9.950 | 10.16 | 1,194,287 | +0.20(+2.01%) |
Apr 15, 2019 | 10.03 | 10.12 | 9.820 | 9.960 | 1,442,630 | -0.06(-0.60%) |
Apr 12, 2019 | 10.03 | 10.09 | 9.930 | 10.02 | 502,100 | +0.05(+0.50%) |
Apr 11, 2019 | 9.960 | 10.00 | 9.890 | 9.970 | 1,233,978 | +0.00(+0.00%) |
Apr 10, 2019 | 9.860 | 9.995 | 9.860 | 9.970 | 593,143 | +0.12(+1.22%) |
Apr 09, 2019 | 10.06 | 10.11 | 9.830 | 9.850 | 1,319,014 | -0.30(-2.96%) |
Apr 08, 2019 | 10.09 | 10.19 | 9.940 | 10.15 | 558,650 | -0.03(-0.29%) |
Apr 05, 2019 | 10.06 | 10.23 | 10.05 | 10.18 | 1,219,900 | +0.13(+1.29%) |
Apr 04, 2019 | 10.35 | 10.36 | 9.940 | 10.05 | 996,500 | -0.33(-3.18%) |
Apr 03, 2019 | 10.49 | 10.50 | 10.11 | 10.38 | 1,656,806 | -0.02(-0.19%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.25 | 10.40 | 1,532,772 | +0.07(+0.68%) |
Apr 01, 2019 | 10.60 | 10.61 | 10.24 | 10.33 | 894,265 | -0.19(-1.81%) |
Mar 29, 2019 | 10.61 | 10.69 | 10.50 | 10.52 | 672,100 | +0.01(+0.10%) |
Mar 28, 2019 | 10.41 | 10.56 | 10.33 | 10.51 | 1,028,895 | +0.11(+1.06%) |
Mar 27, 2019 | 10.32 | 10.52 | 10.27 | 10.40 | 1,211,081 | +0.04(+0.39%) |
Mar 26, 2019 | 10.17 | 10.37 | 10.09 | 10.36 | 1,484,085 | +0.29(+2.88%) |
Mar 25, 2019 | 9.830 | 10.21 | 9.790 | 10.07 | 2,112,476 | +0.26(+2.65%) |
Mar 22, 2019 | 9.840 | 9.980 | 9.585 | 9.810 | 1,385,100 | -0.11(-1.11%) |
Mar 21, 2019 | 9.590 | 9.920 | 9.590 | 9.920 | 1,214,634 | +0.33(+3.44%) |
Mar 20, 2019 | 9.400 | 9.620 | 9.330 | 9.590 | 1,368,891 | +0.20(+2.13%) |
Mar 19, 2019 | 9.600 | 9.710 | 9.320 | 9.390 | 865,764 | -0.21(-2.19%) |
Mar 18, 2019 | 9.580 | 9.870 | 9.420 | 9.600 | 1,460,951 | +0.07(+0.73%) |
Mar 15, 2019 | 9.390 | 9.600 | 9.070 | 9.530 | 2,201,100 | +0.19(+2.03%) |
Mar 14, 2019 | 8.910 | 9.390 | 8.910 | 9.340 | 1,912,890 | +0.45(+5.06%) |
Mar 13, 2019 | 9.030 | 9.250 | 8.200 | 8.890 | 5,115,319 | +0.92(+11.54%) |
Mar 12, 2019 | 7.920 | 8.100 | 7.690 | 7.970 | 1,477,013 | +0.07(+0.89%) |
Mar 11, 2019 | 7.700 | 8.000 | 7.657 | 7.900 | 820,438 | +0.24(+3.13%) |
Mar 08, 2019 | 7.490 | 7.700 | 7.490 | 7.660 | 446,300 | +0.07(+0.92%) |
Mar 07, 2019 | 7.660 | 7.660 | 7.500 | 7.590 | 528,844 | -0.11(-1.43%) |
Mar 06, 2019 | 7.820 | 7.850 | 7.660 | 7.700 | 523,493 | -0.11(-1.41%) |
Mar 05, 2019 | 7.840 | 7.860 | 7.730 | 7.810 | 689,944 | -0.02(-0.26%) |
Mar 04, 2019 | 7.860 | 7.930 | 7.660 | 7.830 | 420,951 | -0.02(-0.25%) |
Mar 01, 2019 | 7.740 | 7.960 | 7.740 | 7.850 | 527,900 | +0.16(+2.08%) |
Feb 28, 2019 | 7.890 | 7.900 | 7.660 | 7.690 | 402,562 | -0.20(-2.53%) |
Feb 27, 2019 | 7.840 | 7.935 | 7.810 | 7.890 | 271,536 | +0.05(+0.64%) |
Feb 26, 2019 | 7.700 | 7.870 | 7.690 | 7.840 | 598,658 | +0.11(+1.42%) |
Feb 25, 2019 | 7.950 | 8.050 | 7.710 | 7.730 | 1,163,143 | -0.20(-2.52%) |
Feb 22, 2019 | 7.750 | 7.930 | 7.730 | 7.930 | 292,400 | +0.22(+2.85%) |
Feb 21, 2019 | 7.760 | 7.790 | 7.550 | 7.710 | 955,383 | -0.03(-0.39%) |
Feb 20, 2019 | 7.630 | 7.840 | 7.600 | 7.740 | 543,918 | +0.12(+1.57%) |
Feb 19, 2019 | 7.670 | 7.710 | 7.540 | 7.620 | 1,246,720 | -0.05(-0.65%) |
Feb 15, 2019 | 7.500 | 7.790 | 7.500 | 7.670 | 924,200 | +0.24(+3.23%) |
Feb 14, 2019 | 7.370 | 7.540 | 7.280 | 7.430 | 1,202,863 | +0.06(+0.81%) |
Feb 13, 2019 | 7.380 | 7.455 | 7.310 | 7.370 | 650,621 | +0.01(+0.14%) |
Feb 12, 2019 | 7.200 | 7.370 | 7.181 | 7.360 | 725,480 | +0.21(+2.94%) |
Feb 11, 2019 | 7.080 | 7.380 | 7.050 | 7.150 | 696,957 | +0.16(+2.29%) |
Feb 08, 2019 | 6.880 | 6.990 | 6.835 | 6.990 | 447,300 | +0.04(+0.58%) |
Feb 07, 2019 | 6.790 | 6.960 | 6.660 | 6.950 | 605,965 | +0.11(+1.61%) |
Feb 06, 2019 | 6.830 | 6.890 | 6.795 | 6.840 | 524,589 | +0.01(+0.15%) |
Feb 05, 2019 | 6.830 | 6.940 | 6.770 | 6.830 | 562,021 | +0.01(+0.15%) |
Feb 04, 2019 | 6.760 | 6.830 | 6.660 | 6.820 | 615,795 | +0.03(+0.44%) |
Feb 01, 2019 | 6.700 | 6.820 | 6.670 | 6.790 | 642,400 | +0.14(+2.11%) |
Jan 31, 2019 | 6.650 | 6.750 | 6.600 | 6.650 | 526,252 | +0.01(+0.15%) |
Jan 30, 2019 | 6.670 | 6.690 | 6.520 | 6.640 | 406,984 | -0.01(-0.15%) |
Jan 29, 2019 | 6.880 | 6.880 | 6.650 | 6.650 | 420,180 | -0.21(-3.06%) |
Jan 28, 2019 | 6.860 | 6.940 | 6.750 | 6.860 | 569,538 | -0.11(-1.58%) |
Jan 25, 2019 | 7.080 | 7.200 | 6.860 | 6.970 | 548,300 | -0.07(-0.99%) |
Jan 24, 2019 | 6.940 | 7.090 | 6.901 | 7.040 | 607,253 | +0.11(+1.59%) |
Jan 23, 2019 | 6.940 | 6.990 | 6.820 | 6.930 | 382,411 | +0.04(+0.58%) |
Jan 22, 2019 | 6.790 | 7.060 | 6.700 | 6.890 | 1,324,618 | +0.05(+0.73%) |
Jan 18, 2019 | 6.970 | 7.030 | 6.730 | 6.840 | 838,500 | -0.07(-1.01%) |
Jan 17, 2019 | 6.670 | 6.920 | 6.660 | 6.910 | 511,663 | +0.20(+2.98%) |
Jan 16, 2019 | 6.670 | 6.830 | 6.610 | 6.710 | 563,830 | +0.07(+1.05%) |
Jan 15, 2019 | 6.420 | 6.670 | 6.330 | 6.640 | 759,574 | +0.24(+3.75%) |
Jan 14, 2019 | 6.300 | 6.470 | 6.210 | 6.400 | 827,997 | +0.05(+0.79%) |
Jan 11, 2019 | 6.000 | 6.390 | 5.890 | 6.350 | 1,441,000 | +0.30(+4.96%) |
Jan 10, 2019 | 5.850 | 6.090 | 5.760 | 6.050 | 744,957 | +0.19(+3.24%) |
Jan 09, 2019 | 5.800 | 5.870 | 5.648 | 5.860 | 890,882 | +0.14(+2.45%) |
Jan 08, 2019 | 5.600 | 5.800 | 5.590 | 5.720 | 798,501 | +0.22(+4.00%) |
Jan 07, 2019 | 5.430 | 5.500 | 5.390 | 5.500 | 878,955 | +0.11(+2.04%) |
Jan 04, 2019 | 5.180 | 5.470 | 5.150 | 5.390 | 653,300 | +0.30(+5.89%) |
Jan 03, 2019 | 5.050 | 5.140 | 4.920 | 5.090 | 863,011 | -0.04(-0.78%) |
Jan 02, 2019 | 5.050 | 5.210 | 4.950 | 5.130 | 1,091,687 | -0.02(-0.39%) |
Dec 31, 2018 | 4.960 | 5.160 | 4.910 | 5.150 | 914,900 | +0.21(+4.25%) |
Dec 28, 2018 | 4.990 | 5.030 | 4.760 | 4.940 | 1,092,200 | -0.01(-0.20%) |
Dec 27, 2018 | 5.070 | 5.270 | 4.925 | 4.950 | 1,893,476 | -0.20(-3.88%) |
Dec 26, 2018 | 4.990 | 5.160 | 4.870 | 5.150 | 2,238,586 | +0.22(+4.46%) |
Dec 24, 2018 | 5.030 | 5.070 | 4.920 | 4.930 | 1,013,900 | -0.16(-3.14%) |
Dec 21, 2018 | 5.370 | 5.440 | 5.080 | 5.090 | 1,942,200 | -0.25(-4.68%) |
Dec 20, 2018 | 5.370 | 5.460 | 5.150 | 5.340 | 1,299,984 | -0.07(-1.29%) |
Dec 19, 2018 | 5.450 | 5.620 | 5.380 | 5.410 | 626,261 | -0.04(-0.73%) |
Dec 18, 2018 | 5.630 | 5.760 | 5.410 | 5.450 | 977,530 | -0.11(-1.98%) |
Dec 17, 2018 | 5.740 | 5.860 | 5.530 | 5.560 | 845,814 | -0.22(-3.81%) |
Dec 14, 2018 | 5.950 | 6.030 | 5.770 | 5.780 | 709,700 | -0.24(-3.99%) |
Dec 13, 2018 | 6.170 | 6.250 | 5.970 | 6.020 | 892,546 | -0.14(-2.27%) |
Dec 12, 2018 | 6.210 | 6.340 | 6.140 | 6.160 | 401,341 | +0.03(+0.49%) |
Dec 11, 2018 | 6.200 | 6.260 | 5.995 | 6.130 | 720,437 | +0.05(+0.82%) |
Dec 10, 2018 | 6.120 | 6.210 | 6.000 | 6.080 | 485,432 | -0.08(-1.30%) |
Dec 07, 2018 | 6.330 | 6.440 | 6.090 | 6.160 | 660,700 | -0.18(-2.84%) |
Dec 06, 2018 | 6.280 | 6.440 | 6.170 | 6.340 | 836,327 | -0.13(-2.01%) |
Dec 04, 2018 | 6.690 | 6.800 | 6.450 | 6.470 | 885,300 | -0.26(-3.86%) |
Dec 03, 2018 | 6.860 | 6.960 | 6.690 | 6.730 | 603,134 | +0.01(+0.15%) |
Nov 30, 2018 | 6.840 | 7.050 | 6.670 | 6.720 | 1,420,900 | +0.20(+3.07%) |
Nov 29, 2018 | 6.640 | 6.660 | 6.420 | 6.520 | 624,326 | -0.12(-1.81%) |
Nov 28, 2018 | 6.460 | 6.650 | 6.340 | 6.640 | 642,210 | +0.23(+3.59%) |
Nov 27, 2018 | 6.540 | 6.590 | 6.310 | 6.410 | 711,691 | -0.22(-3.32%) |
Nov 26, 2018 | 6.600 | 6.760 | 6.490 | 6.630 | 1,527,140 | +0.13(+2.00%) |
Nov 23, 2018 | 6.350 | 6.540 | 6.350 | 6.500 | 479,800 | +0.05(+0.78%) |
Nov 21, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.40(+6.61%) | |
Nov 20, 2018 | 5.780 | 6.060 | 5.600 | 6.050 | 1,493,936 | +0.11(+1.85%) |
Nov 19, 2018 | 6.170 | 6.210 | 5.810 | 5.940 | 1,237,604 | -0.23(-3.73%) |
Nov 16, 2018 | 6.370 | 6.395 | 6.030 | 6.170 | 982,800 | -0.27(-4.19%) |
Nov 15, 2018 | 6.320 | 6.590 | 6.320 | 6.440 | 968,550 | +0.11(+1.74%) |
Nov 14, 2018 | 6.470 | 6.710 | 6.310 | 6.330 | 779,155 | -0.01(-0.16%) |
Nov 13, 2018 | 6.500 | 6.640 | 6.250 | 6.340 | 1,096,586 | -0.11(-1.71%) |
Nov 12, 2018 | 7.090 | 7.220 | 6.450 | 6.450 | 1,085,905 | -0.65(-9.15%) |
Nov 09, 2018 | 7.560 | 7.560 | 7.040 | 7.100 | 452,100 | -0.54(-7.07%) |
Nov 08, 2018 | 7.240 | 7.840 | 7.200 | 7.640 | 717,882 | +0.36(+4.95%) |
Nov 07, 2018 | 7.920 | 8.360 | 6.790 | 7.280 | 1,428,553 | -0.16(-2.15%) |
Nov 06, 2018 | 7.410 | 7.570 | 7.360 | 7.440 | 498,588 | +0.03(+0.40%) |
Nov 05, 2018 | 7.510 | 7.533 | 7.300 | 7.410 | 562,672 | -0.05(-0.67%) |
Nov 02, 2018 | 7.510 | 7.540 | 7.330 | 7.460 | 428,800 | -0.02(-0.27%) |
Nov 01, 2018 | 7.250 | 7.500 | 7.180 | 7.480 | 455,812 | +0.28(+3.89%) |
Oct 31, 2018 | 7.090 | 7.360 | 7.090 | 7.200 | 769,774 | +0.29(+4.20%) |
Oct 30, 2018 | 6.860 | 6.930 | 6.660 | 6.910 | 1,168,157 | +0.04(+0.58%) |
Oct 29, 2018 | 7.640 | 7.660 | 6.814 | 6.870 | 1,327,406 | -0.67(-8.89%) |
Oct 26, 2018 | 7.530 | 7.760 | 7.330 | 7.540 | 896,400 | -0.12(-1.57%) |
Oct 25, 2018 | 7.250 | 7.670 | 7.170 | 7.660 | 801,244 | +0.46(+6.39%) |
Oct 24, 2018 | 7.460 | 7.510 | 7.200 | 7.200 | 610,723 | -0.28(-3.74%) |
Oct 23, 2018 | 7.550 | 7.595 | 7.400 | 7.480 | 591,724 | -0.23(-2.98%) |
Oct 22, 2018 | 7.750 | 7.830 | 7.680 | 7.710 | 264,237 | +0.00(+0.00%) |
Oct 19, 2018 | 7.930 | 8.000 | 7.660 | 7.710 | 521,600 | -0.21(-2.65%) |
Oct 18, 2018 | 8.180 | 8.190 | 7.895 | 7.920 | 400,335 | -0.33(-4.00%) |
Oct 17, 2018 | 8.200 | 8.310 | 8.080 | 8.250 | 443,623 | +0.04(+0.49%) |
Oct 16, 2018 | 7.830 | 8.220 | 7.730 | 8.210 | 611,111 | +0.42(+5.39%) |
Oct 15, 2018 | 7.890 | 7.890 | 7.600 | 7.790 | 489,510 | -0.13(-1.64%) |
Oct 12, 2018 | 7.970 | 8.100 | 7.865 | 7.920 | 608,800 | +0.12(+1.54%) |
Oct 11, 2018 | 7.760 | 8.010 | 7.740 | 7.800 | 939,875 | -0.03(-0.38%) |
Oct 10, 2018 | 7.970 | 8.040 | 7.830 | 7.830 | 899,896 | -0.17(-2.12%) |
Oct 09, 2018 | 8.040 | 8.170 | 7.970 | 8.000 | 504,745 | -0.03(-0.37%) |
Oct 08, 2018 | 8.130 | 8.170 | 7.810 | 8.030 | 684,813 | -0.17(-2.07%) |
Oct 05, 2018 | 8.290 | 8.300 | 8.050 | 8.200 | 280,800 | -0.07(-0.85%) |
Oct 04, 2018 | 8.550 | 8.550 | 8.215 | 8.270 | 549,117 | -0.31(-3.61%) |
Oct 03, 2018 | 8.550 | 8.700 | 8.490 | 8.580 | 309,462 | +0.06(+0.70%) |
Oct 02, 2018 | 8.770 | 8.830 | 8.470 | 8.520 | 485,655 | -0.25(-2.85%) |