Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.250 | 5.400 | 5.200 | 5.330 | 966,562 | +0.07(+1.33%) |
Sep 27, 2019 | 5.460 | 5.510 | 5.200 | 5.260 | 381,900 | -0.17(-3.04%) |
Sep 26, 2019 | 5.580 | 5.580 | 5.350 | 5.425 | 644,947 | -0.20(-3.47%) |
Sep 25, 2019 | 5.500 | 5.720 | 5.500 | 5.620 | 354,538 | +0.14(+2.55%) |
Sep 24, 2019 | 5.530 | 5.530 | 5.300 | 5.480 | 594,278 | -0.04(-0.72%) |
Sep 23, 2019 | 5.330 | 5.550 | 5.260 | 5.520 | 329,145 | +0.18(+3.37%) |
Sep 20, 2019 | 5.480 | 5.540 | 5.275 | 5.340 | 684,000 | -0.15(-2.73%) |
Sep 19, 2019 | 5.590 | 5.620 | 5.460 | 5.490 | 266,284 | -0.08(-1.44%) |
Sep 18, 2019 | 5.740 | 5.870 | 5.510 | 5.570 | 281,087 | -0.17(-2.96%) |
Sep 17, 2019 | 5.960 | 6.030 | 5.730 | 5.740 | 284,350 | -0.25(-4.17%) |
Sep 16, 2019 | 6.400 | 6.400 | 5.980 | 5.990 | 804,596 | -0.41(-6.41%) |
Sep 13, 2019 | 6.420 | 6.480 | 6.300 | 6.400 | 401,700 | +0.03(+0.47%) |
Sep 12, 2019 | 6.320 | 6.450 | 6.210 | 6.370 | 397,968 | +0.05(+0.79%) |
Sep 11, 2019 | 5.940 | 6.320 | 5.862 | 6.320 | 634,474 | +0.41(+6.94%) |
Sep 10, 2019 | 5.860 | 6.020 | 5.700 | 5.910 | 335,297 | +0.04(+0.68%) |
Sep 09, 2019 | 5.710 | 5.890 | 5.610 | 5.870 | 278,589 | +0.16(+2.80%) |
Sep 06, 2019 | 5.560 | 5.870 | 5.518 | 5.710 | 412,900 | +0.23(+4.20%) |
Sep 05, 2019 | 5.510 | 5.690 | 5.430 | 5.480 | 422,852 | -0.03(-0.54%) |
Sep 04, 2019 | 5.820 | 5.890 | 5.490 | 5.510 | 554,889 | -0.29(-5.00%) |
Sep 03, 2019 | 5.910 | 6.010 | 5.720 | 5.800 | 274,973 | -0.15(-2.52%) |
Aug 30, 2019 | 6.020 | 6.130 | 5.920 | 5.950 | 449,000 | -0.03(-0.50%) |
Aug 29, 2019 | 5.940 | 6.140 | 5.910 | 5.980 | 731,211 | +0.15(+2.57%) |
Aug 28, 2019 | 5.770 | 5.930 | 5.630 | 5.830 | 656,979 | +0.04(+0.69%) |
Aug 27, 2019 | 5.900 | 6.050 | 5.710 | 5.790 | 530,796 | -0.09(-1.53%) |
Aug 26, 2019 | 5.860 | 5.890 | 5.735 | 5.880 | 307,639 | +0.08(+1.38%) |
Aug 23, 2019 | 5.870 | 5.970 | 5.735 | 5.800 | 378,800 | -0.11(-1.86%) |
Aug 22, 2019 | 5.860 | 6.040 | 5.820 | 5.910 | 287,597 | +0.09(+1.55%) |
Aug 21, 2019 | 5.720 | 5.835 | 5.685 | 5.820 | 437,140 | +0.12(+2.11%) |
Aug 20, 2019 | 5.690 | 5.750 | 5.570 | 5.700 | 336,718 | +0.03(+0.53%) |
Aug 19, 2019 | 5.450 | 5.800 | 5.450 | 5.670 | 512,333 | +0.32(+5.98%) |
Aug 16, 2019 | 5.200 | 5.410 | 5.040 | 5.350 | 965,300 | +0.19(+3.68%) |
Aug 15, 2019 | 5.280 | 5.280 | 5.100 | 5.160 | 813,815 | -0.14(-2.64%) |
Aug 14, 2019 | 5.430 | 5.530 | 5.290 | 5.300 | 527,051 | -0.19(-3.46%) |
Aug 13, 2019 | 5.470 | 5.600 | 5.410 | 5.490 | 524,343 | -0.02(-0.36%) |
Aug 12, 2019 | 5.280 | 5.510 | 5.165 | 5.510 | 437,488 | +0.20(+3.77%) |
Aug 09, 2019 | 5.340 | 5.360 | 4.720 | 5.310 | 861,400 | -0.02(-0.38%) |
Aug 08, 2019 | 5.800 | 6.730 | 5.300 | 5.330 | 1,241,113 | -0.43(-7.47%) |
Aug 07, 2019 | 5.480 | 5.780 | 5.450 | 5.760 | 456,011 | +0.23(+4.16%) |
Aug 06, 2019 | 5.710 | 5.790 | 5.430 | 5.530 | 598,757 | -0.18(-3.15%) |
Aug 05, 2019 | 5.630 | 5.740 | 5.470 | 5.710 | 543,432 | -0.03(-0.52%) |
Aug 02, 2019 | 5.860 | 5.910 | 5.590 | 5.740 | 557,500 | -0.18(-3.04%) |
Aug 01, 2019 | 5.850 | 6.100 | 5.850 | 5.920 | 1,252,413 | +0.07(+1.20%) |
Jul 31, 2019 | 5.840 | 5.930 | 5.770 | 5.850 | 894,203 | +0.01(+0.17%) |
Jul 30, 2019 | 5.610 | 5.880 | 5.530 | 5.840 | 489,176 | +0.17(+3.00%) |
Jul 29, 2019 | 5.870 | 5.920 | 5.620 | 5.670 | 329,237 | -0.19(-3.24%) |
Jul 26, 2019 | 5.710 | 5.890 | 5.670 | 5.860 | 489,200 | +0.18(+3.17%) |
Jul 25, 2019 | 5.750 | 5.800 | 5.650 | 5.680 | 381,592 | -0.07(-1.22%) |
Jul 24, 2019 | 5.590 | 5.760 | 5.530 | 5.750 | 678,808 | +0.14(+2.50%) |
Jul 23, 2019 | 5.530 | 5.630 | 5.470 | 5.610 | 337,590 | +0.10(+1.81%) |
Jul 22, 2019 | 5.530 | 5.590 | 5.260 | 5.510 | 554,117 | -0.03(-0.54%) |
Jul 19, 2019 | 5.500 | 5.700 | 5.500 | 5.540 | 356,400 | -0.03(-0.54%) |
Jul 18, 2019 | 5.580 | 5.580 | 5.460 | 5.570 | 372,199 | +0.01(+0.18%) |
Jul 17, 2019 | 5.570 | 5.630 | 5.490 | 5.560 | 352,660 | -0.04(-0.71%) |
Jul 16, 2019 | 5.400 | 5.635 | 5.365 | 5.600 | 574,390 | +0.18(+3.32%) |
Jul 15, 2019 | 5.390 | 5.420 | 5.240 | 5.420 | 478,724 | +0.05(+0.93%) |
Jul 12, 2019 | 5.340 | 5.410 | 5.240 | 5.370 | 503,000 | +0.04(+0.75%) |
Jul 11, 2019 | 5.410 | 5.470 | 5.290 | 5.330 | 444,381 | -0.08(-1.48%) |
Jul 10, 2019 | 5.420 | 5.520 | 5.250 | 5.410 | 578,592 | +0.02(+0.37%) |
Jul 09, 2019 | 5.520 | 5.550 | 5.370 | 5.390 | 549,989 | -0.61(-10.17%) |
Jul 08, 2019 | 5.610 | 6.000 | 5.500 | 6.000 | 776,343 | +0.35(+6.19%) |
Jul 05, 2019 | 5.480 | 5.650 | 5.450 | 5.650 | 328,000 | +0.13(+2.36%) |
Jul 03, 2019 | 5.530 | 5.600 | 5.450 | 5.520 | 265,800 | +0.01(+0.18%) |
Jul 02, 2019 | 5.540 | 5.540 | 5.310 | 5.510 | 548,301 | -0.07(-1.25%) |
Jul 01, 2019 | 5.800 | 5.800 | 5.480 | 5.580 | 573,303 | -0.18(-3.12%) |
Jun 28, 2019 | 5.470 | 5.810 | 5.470 | 5.760 | 1,604,700 | +0.28(+5.11%) |
Jun 27, 2019 | 5.280 | 5.520 | 5.240 | 5.480 | 1,555,707 | +0.23(+4.38%) |
Jun 26, 2019 | 5.270 | 5.320 | 5.140 | 5.250 | 868,341 | +0.00(+0.00%) |
Jun 25, 2019 | 5.400 | 5.400 | 5.160 | 5.250 | 693,843 | -0.14(-2.60%) |
Jun 24, 2019 | 5.300 | 5.580 | 5.230 | 5.390 | 937,945 | +0.08(+1.51%) |
Jun 21, 2019 | 5.400 | 5.440 | 5.300 | 5.310 | 847,200 | -0.10(-1.85%) |
Jun 20, 2019 | 5.440 | 5.550 | 5.395 | 5.410 | 418,457 | +0.00(+0.00%) |
Jun 19, 2019 | 5.500 | 5.505 | 5.330 | 5.410 | 473,400 | -0.10(-1.81%) |
Jun 18, 2019 | 5.460 | 5.555 | 5.380 | 5.510 | 618,156 | +0.13(+2.42%) |
Jun 17, 2019 | 5.240 | 5.410 | 5.200 | 5.380 | 637,867 | +0.13(+2.48%) |
Jun 14, 2019 | 5.280 | 5.360 | 5.230 | 5.250 | 539,400 | -0.07(-1.32%) |
Jun 13, 2019 | 5.480 | 5.550 | 5.300 | 5.320 | 541,447 | -0.14(-2.56%) |
Jun 12, 2019 | 5.220 | 5.480 | 5.220 | 5.460 | 789,012 | +0.19(+3.61%) |
Jun 11, 2019 | 5.520 | 5.550 | 5.240 | 5.270 | 749,270 | -0.20(-3.66%) |
Jun 10, 2019 | 5.450 | 5.660 | 5.380 | 5.470 | 616,128 | +0.04(+0.74%) |
Jun 07, 2019 | 5.520 | 5.550 | 5.250 | 5.430 | 922,500 | -0.05(-0.91%) |
Jun 06, 2019 | 5.160 | 5.890 | 5.140 | 5.480 | 1,300,616 | +0.34(+6.61%) |
Jun 05, 2019 | 5.710 | 5.710 | 5.070 | 5.140 | 959,177 | -0.55(-9.67%) |
Jun 04, 2019 | 5.520 | 5.690 | 5.350 | 5.690 | 1,177,332 | +0.22(+4.02%) |
Jun 03, 2019 | 5.680 | 5.690 | 5.440 | 5.470 | 659,262 | -0.17(-3.01%) |
May 31, 2019 | 5.720 | 5.770 | 5.600 | 5.640 | 635,400 | -0.15(-2.59%) |
May 30, 2019 | 5.860 | 5.885 | 5.650 | 5.790 | 708,894 | -0.07(-1.19%) |
May 29, 2019 | 5.950 | 5.990 | 5.790 | 5.860 | 729,889 | -0.14(-2.33%) |
May 28, 2019 | 6.300 | 6.380 | 5.990 | 6.000 | 568,436 | -0.39(-6.10%) |
May 24, 2019 | 6.530 | 6.670 | 6.350 | 6.390 | 575,400 | -0.10(-1.54%) |
May 23, 2019 | 6.580 | 6.580 | 6.450 | 6.490 | 618,325 | -0.18(-2.70%) |
May 22, 2019 | 6.870 | 6.940 | 6.630 | 6.670 | 460,970 | -0.22(-3.19%) |
May 21, 2019 | 6.820 | 7.015 | 6.820 | 6.890 | 948,196 | +0.08(+1.17%) |
May 20, 2019 | 6.740 | 7.005 | 6.620 | 6.810 | 674,304 | +0.03(+0.44%) |
May 17, 2019 | 6.760 | 6.995 | 6.700 | 6.780 | 636,500 | -0.01(-0.15%) |
May 16, 2019 | 6.750 | 6.830 | 6.680 | 6.790 | 638,561 | -0.02(-0.29%) |
May 15, 2019 | 6.830 | 6.920 | 6.640 | 6.810 | 813,657 | +0.10(+1.49%) |
May 14, 2019 | 6.480 | 6.870 | 6.340 | 6.710 | 837,233 | +0.25(+3.87%) |
May 13, 2019 | 6.390 | 6.600 | 6.200 | 6.460 | 1,295,294 | -0.06(-0.92%) |
May 10, 2019 | 6.790 | 6.910 | 6.440 | 6.520 | 1,594,000 | -0.29(-4.26%) |
May 09, 2019 | 7.060 | 7.210 | 5.970 | 6.810 | 3,282,501 | -1.44(-17.45%) |
May 08, 2019 | 8.200 | 8.320 | 8.100 | 8.250 | 1,177,263 | +0.05(+0.61%) |
May 07, 2019 | 8.030 | 8.210 | 7.970 | 8.200 | 714,694 | +0.10(+1.23%) |
May 06, 2019 | 7.950 | 8.120 | 7.865 | 8.100 | 826,798 | +0.00(+0.00%) |
May 03, 2019 | 7.760 | 8.150 | 7.760 | 8.100 | 931,900 | +0.33(+4.25%) |
May 02, 2019 | 7.460 | 7.785 | 7.390 | 7.770 | 567,950 | +0.29(+3.88%) |
May 01, 2019 | 7.160 | 7.540 | 7.160 | 7.480 | 614,553 | +0.35(+4.91%) |
Apr 30, 2019 | 7.330 | 7.364 | 7.060 | 7.130 | 1,110,446 | -0.19(-2.60%) |
Apr 29, 2019 | 7.290 | 7.355 | 7.010 | 7.320 | 387,931 | +0.03(+0.41%) |
Apr 26, 2019 | 7.340 | 7.410 | 7.230 | 7.290 | 474,400 | -0.03(-0.41%) |
Apr 25, 2019 | 7.430 | 7.430 | 7.170 | 7.320 | 357,755 | -0.14(-1.88%) |
Apr 24, 2019 | 7.350 | 7.490 | 7.260 | 7.460 | 244,996 | +0.09(+1.22%) |
Apr 23, 2019 | 7.250 | 7.400 | 7.140 | 7.370 | 276,996 | +0.14(+1.94%) |
Apr 22, 2019 | 7.510 | 7.521 | 7.180 | 7.230 | 431,287 | -0.30(-3.98%) |
Apr 18, 2019 | 7.720 | 7.790 | 7.480 | 7.530 | 516,400 | -0.22(-2.84%) |
Apr 17, 2019 | 8.030 | 8.090 | 7.690 | 7.750 | 744,958 | -0.26(-3.25%) |
Apr 16, 2019 | 8.130 | 8.150 | 7.920 | 8.010 | 368,432 | -0.08(-0.99%) |
Apr 15, 2019 | 8.000 | 8.240 | 8.000 | 8.090 | 762,545 | +0.09(+1.12%) |
Apr 12, 2019 | 7.760 | 8.020 | 7.680 | 8.000 | 631,100 | +0.29(+3.76%) |
Apr 11, 2019 | 7.640 | 7.850 | 7.640 | 7.710 | 574,386 | +0.06(+0.78%) |
Apr 10, 2019 | 7.470 | 7.660 | 7.460 | 7.650 | 329,476 | +0.17(+2.27%) |
Apr 09, 2019 | 7.310 | 7.500 | 7.230 | 7.480 | 707,531 | +0.15(+2.05%) |
Apr 08, 2019 | 7.390 | 7.390 | 7.200 | 7.330 | 673,984 | -0.06(-0.81%) |
Apr 05, 2019 | 7.400 | 7.490 | 7.320 | 7.390 | 704,100 | +0.00(+0.00%) |
Apr 04, 2019 | 7.770 | 7.860 | 7.330 | 7.390 | 699,273 | -0.43(-5.50%) |
Apr 03, 2019 | 7.630 | 7.840 | 7.550 | 7.820 | 639,809 | +0.27(+3.58%) |
Apr 02, 2019 | 7.580 | 7.700 | 7.390 | 7.550 | 737,180 | -0.03(-0.40%) |
Apr 01, 2019 | 7.340 | 7.610 | 7.300 | 7.580 | 785,153 | +0.31(+4.26%) |
Mar 29, 2019 | 7.090 | 7.310 | 7.030 | 7.270 | 1,703,900 | +0.18(+2.54%) |
Mar 28, 2019 | 7.170 | 7.207 | 7.050 | 7.090 | 433,752 | -0.03(-0.42%) |
Mar 27, 2019 | 7.160 | 7.250 | 7.060 | 7.120 | 537,077 | -0.06(-0.84%) |
Mar 26, 2019 | 7.120 | 7.240 | 7.050 | 7.180 | 446,543 | +0.06(+0.84%) |
Mar 25, 2019 | 6.990 | 7.140 | 6.810 | 7.120 | 679,436 | +0.10(+1.42%) |
Mar 22, 2019 | 7.190 | 7.296 | 7.010 | 7.020 | 648,500 | -0.25(-3.44%) |
Mar 21, 2019 | 7.150 | 7.420 | 7.110 | 7.270 | 399,359 | +0.10(+1.39%) |
Mar 20, 2019 | 7.140 | 7.330 | 7.060 | 7.170 | 438,332 | +0.03(+0.42%) |
Mar 19, 2019 | 7.070 | 7.190 | 7.040 | 7.140 | 466,958 | +0.07(+0.99%) |
Mar 18, 2019 | 7.130 | 7.290 | 6.960 | 7.070 | 951,236 | -0.05(-0.70%) |
Mar 15, 2019 | 7.100 | 7.350 | 7.070 | 7.120 | 1,350,100 | +0.04(+0.56%) |
Mar 14, 2019 | 7.460 | 7.470 | 7.060 | 7.080 | 1,623,304 | -0.38(-5.09%) |
Mar 13, 2019 | 7.640 | 7.740 | 7.457 | 7.460 | 364,403 | -0.17(-2.23%) |
Mar 12, 2019 | 7.730 | 7.790 | 7.550 | 7.630 | 417,855 | -0.12(-1.55%) |
Mar 11, 2019 | 7.770 | 7.890 | 7.600 | 7.750 | 910,068 | -0.04(-0.51%) |
Mar 08, 2019 | 7.810 | 7.880 | 7.740 | 7.790 | 1,160,600 | -0.11(-1.39%) |
Mar 07, 2019 | 7.710 | 8.014 | 7.700 | 7.900 | 1,817,272 | +0.16(+2.07%) |
Mar 06, 2019 | 7.760 | 8.130 | 7.730 | 7.740 | 1,250,605 | -0.01(-0.13%) |
Mar 05, 2019 | 8.000 | 8.130 | 7.750 | 7.750 | 640,943 | -0.31(-3.85%) |
Mar 04, 2019 | 8.160 | 8.468 | 7.930 | 8.060 | 1,199,525 | -0.10(-1.23%) |
Mar 01, 2019 | 7.970 | 8.410 | 7.890 | 8.160 | 826,100 | +0.25(+3.16%) |
Feb 28, 2019 | 8.650 | 8.810 | 6.950 | 7.910 | 2,361,545 | -0.58(-6.83%) |
Feb 27, 2019 | 8.600 | 8.620 | 8.300 | 8.490 | 749,456 | -0.17(-1.96%) |
Feb 26, 2019 | 8.840 | 8.870 | 8.640 | 8.660 | 388,397 | -0.13(-1.48%) |
Feb 25, 2019 | 9.120 | 9.310 | 8.790 | 8.790 | 678,273 | -0.24(-2.66%) |
Feb 22, 2019 | 9.000 | 9.070 | 8.830 | 9.030 | 651,000 | +0.04(+0.44%) |
Feb 21, 2019 | 8.890 | 9.110 | 8.710 | 8.990 | 845,659 | +0.11(+1.24%) |
Feb 20, 2019 | 8.410 | 9.050 | 8.410 | 8.880 | 1,358,331 | +0.45(+5.34%) |
Feb 19, 2019 | 8.830 | 8.937 | 8.280 | 8.430 | 1,883,490 | -0.38(-4.31%) |
Feb 15, 2019 | 9.900 | 9.900 | 8.770 | 8.810 | 1,420,500 | -1.05(-10.65%) |
Feb 14, 2019 | 9.990 | 10.08 | 9.830 | 9.860 | 382,924 | -0.22(-2.18%) |
Feb 13, 2019 | 10.10 | 10.18 | 9.990 | 10.08 | 287,768 | +0.01(+0.10%) |
Feb 12, 2019 | 10.32 | 10.40 | 10.02 | 10.07 | 309,179 | -0.17(-1.66%) |
Feb 11, 2019 | 9.950 | 10.25 | 9.850 | 10.24 | 411,770 | +0.31(+3.12%) |
Feb 08, 2019 | 9.900 | 9.980 | 9.725 | 9.930 | 432,800 | -0.02(-0.20%) |
Feb 07, 2019 | 10.14 | 10.21 | 9.830 | 9.950 | 479,087 | -0.23(-2.26%) |
Feb 06, 2019 | 10.46 | 10.54 | 10.13 | 10.18 | 242,031 | -0.33(-3.14%) |
Feb 05, 2019 | 10.47 | 10.53 | 10.37 | 10.51 | 258,191 | +0.05(+0.48%) |
Feb 04, 2019 | 10.24 | 10.48 | 10.12 | 10.46 | 317,006 | +0.23(+2.25%) |
Feb 01, 2019 | 10.48 | 10.57 | 10.11 | 10.23 | 506,900 | -0.24(-2.29%) |
Jan 31, 2019 | 10.25 | 10.59 | 10.13 | 10.47 | 350,158 | +0.21(+2.05%) |
Jan 30, 2019 | 9.990 | 10.31 | 9.880 | 10.26 | 376,932 | +0.30(+3.01%) |
Jan 29, 2019 | 10.16 | 10.18 | 9.930 | 9.960 | 295,573 | -0.21(-2.06%) |
Jan 28, 2019 | 10.17 | 10.29 | 10.07 | 10.17 | 327,369 | -0.13(-1.26%) |
Jan 25, 2019 | 10.48 | 10.64 | 10.24 | 10.30 | 241,400 | -0.15(-1.44%) |
Jan 24, 2019 | 10.55 | 10.61 | 10.26 | 10.45 | 402,960 | -0.09(-0.85%) |
Jan 23, 2019 | 10.41 | 10.56 | 10.35 | 10.54 | 465,235 | +0.21(+2.03%) |
Jan 22, 2019 | 10.27 | 10.50 | 10.13 | 10.33 | 355,369 | +0.06(+0.58%) |
Jan 18, 2019 | 10.22 | 10.38 | 10.01 | 10.27 | 581,000 | +0.05(+0.49%) |
Jan 17, 2019 | 10.00 | 10.28 | 9.980 | 10.22 | 396,729 | +0.12(+1.19%) |
Jan 16, 2019 | 10.15 | 10.29 | 10.02 | 10.10 | 1,544,349 | -0.08(-0.79%) |
Jan 15, 2019 | 10.09 | 10.41 | 10.00 | 10.18 | 453,935 | +0.15(+1.50%) |
Jan 14, 2019 | 10.22 | 10.27 | 10.00 | 10.03 | 575,041 | -0.21(-2.05%) |
Jan 11, 2019 | 10.22 | 10.29 | 10.05 | 10.24 | 650,600 | -0.04(-0.39%) |
Jan 10, 2019 | 10.31 | 10.49 | 10.21 | 10.28 | 558,067 | -0.09(-0.87%) |
Jan 09, 2019 | 10.49 | 10.51 | 10.25 | 10.37 | 642,366 | -0.10(-0.96%) |
Jan 08, 2019 | 10.02 | 10.49 | 9.890 | 10.47 | 760,902 | +0.55(+5.54%) |
Jan 07, 2019 | 9.750 | 10.14 | 9.680 | 9.920 | 1,058,693 | +0.17(+1.74%) |
Jan 04, 2019 | 9.350 | 9.750 | 9.240 | 9.750 | 1,283,800 | +0.55(+5.98%) |
Jan 03, 2019 | 9.210 | 9.540 | 9.080 | 9.200 | 820,614 | -0.12(-1.29%) |
Jan 02, 2019 | 8.750 | 9.320 | 8.380 | 9.320 | 854,633 | +0.46(+5.19%) |
Dec 31, 2018 | 8.930 | 9.150 | 8.660 | 8.860 | 928,800 | -0.06(-0.67%) |
Dec 28, 2018 | 8.820 | 9.010 | 8.820 | 8.920 | 452,900 | +0.11(+1.25%) |
Dec 27, 2018 | 8.630 | 8.990 | 8.580 | 8.810 | 756,084 | +0.10(+1.15%) |
Dec 26, 2018 | 8.470 | 8.710 | 8.370 | 8.710 | 929,465 | +0.31(+3.69%) |
Dec 24, 2018 | 8.450 | 8.670 | 8.330 | 8.400 | 197,200 | -0.07(-0.83%) |
Dec 21, 2018 | 8.820 | 8.950 | 8.430 | 8.470 | 994,300 | -0.33(-3.75%) |
Dec 20, 2018 | 8.810 | 9.030 | 8.610 | 8.800 | 578,549 | -0.11(-1.23%) |
Dec 19, 2018 | 9.300 | 9.390 | 8.780 | 8.910 | 389,734 | -0.36(-3.88%) |
Dec 18, 2018 | 9.400 | 9.490 | 9.200 | 9.270 | 431,451 | -0.05(-0.54%) |
Dec 17, 2018 | 9.410 | 9.560 | 9.160 | 9.320 | 686,888 | -0.13(-1.38%) |
Dec 14, 2018 | 9.470 | 9.630 | 9.270 | 9.450 | 857,000 | -0.09(-0.94%) |
Dec 13, 2018 | 9.460 | 9.565 | 9.110 | 9.540 | 436,240 | +0.09(+0.95%) |
Dec 12, 2018 | 9.430 | 9.760 | 9.420 | 9.450 | 548,433 | +0.13(+1.39%) |
Dec 11, 2018 | 9.400 | 9.550 | 9.110 | 9.320 | 394,546 | +0.00(+0.00%) |
Dec 10, 2018 | 9.340 | 9.470 | 9.200 | 9.320 | 397,715 | -0.01(-0.11%) |
Dec 07, 2018 | 9.590 | 9.660 | 9.200 | 9.330 | 677,800 | -0.28(-2.91%) |
Dec 06, 2018 | 9.470 | 9.760 | 9.340 | 9.610 | 1,005,628 | +0.08(+0.84%) |
Dec 04, 2018 | 9.780 | 9.840 | 9.460 | 9.530 | 1,399,300 | -0.22(-2.26%) |
Dec 03, 2018 | 9.970 | 10.04 | 9.700 | 9.750 | 916,316 | -0.20(-2.01%) |
Nov 30, 2018 | 9.700 | 9.980 | 9.580 | 9.950 | 1,212,700 | +0.17(+1.74%) |
Nov 29, 2018 | 9.440 | 9.780 | 9.360 | 9.780 | 753,846 | +0.27(+2.84%) |
Nov 28, 2018 | 9.500 | 9.570 | 9.270 | 9.510 | 786,132 | +0.16(+1.71%) |
Nov 27, 2018 | 9.050 | 9.440 | 8.980 | 9.350 | 566,739 | +0.24(+2.63%) |
Nov 26, 2018 | 8.860 | 9.170 | 8.750 | 9.110 | 690,976 | +0.30(+3.41%) |
Nov 23, 2018 | 8.790 | 8.920 | 8.740 | 8.810 | 140,400 | -0.02(-0.23%) |
Nov 21, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.17(+1.96%) | |
Nov 20, 2018 | 8.500 | 8.680 | 8.332 | 8.660 | 587,753 | +0.06(+0.70%) |
Nov 19, 2018 | 8.840 | 8.990 | 8.570 | 8.600 | 489,032 | -0.24(-2.71%) |
Nov 16, 2018 | 8.780 | 8.960 | 8.640 | 8.840 | 562,600 | -0.11(-1.23%) |
Nov 15, 2018 | 8.770 | 8.970 | 8.350 | 8.950 | 583,728 | +0.11(+1.24%) |
Nov 14, 2018 | 8.700 | 8.891 | 8.510 | 8.840 | 742,086 | +0.19(+2.20%) |
Nov 13, 2018 | 8.620 | 9.025 | 8.540 | 8.650 | 934,216 | +0.11(+1.29%) |
Nov 12, 2018 | 8.320 | 8.680 | 8.080 | 8.540 | 889,422 | +0.21(+2.52%) |
Nov 09, 2018 | 8.470 | 8.830 | 8.250 | 8.330 | 1,103,100 | -0.14(-1.65%) |
Nov 08, 2018 | 7.520 | 9.230 | 7.480 | 8.470 | 2,337,882 | +1.56(+22.58%) |
Nov 07, 2018 | 6.900 | 6.980 | 6.750 | 6.910 | 593,757 | +0.01(+0.14%) |
Nov 06, 2018 | 6.920 | 6.980 | 6.800 | 6.900 | 282,363 | -0.05(-0.72%) |
Nov 05, 2018 | 6.990 | 7.070 | 6.840 | 6.950 | 290,767 | +0.01(+0.14%) |
Nov 02, 2018 | 6.890 | 7.090 | 6.890 | 6.940 | 367,200 | +0.08(+1.17%) |
Nov 01, 2018 | 6.750 | 6.990 | 6.620 | 6.860 | 390,354 | +0.16(+2.39%) |
Oct 31, 2018 | 6.550 | 6.830 | 6.450 | 6.700 | 372,405 | +0.21(+3.24%) |
Oct 30, 2018 | 6.230 | 6.660 | 6.150 | 6.490 | 479,864 | +0.26(+4.17%) |
Oct 29, 2018 | 6.420 | 6.485 | 6.160 | 6.230 | 436,879 | -0.11(-1.74%) |
Oct 26, 2018 | 6.370 | 6.630 | 6.170 | 6.340 | 435,700 | -0.11(-1.71%) |
Oct 25, 2018 | 6.190 | 6.500 | 6.080 | 6.450 | 627,877 | +0.31(+5.05%) |
Oct 24, 2018 | 6.660 | 6.780 | 6.140 | 6.140 | 993,841 | -0.52(-7.81%) |
Oct 23, 2018 | 6.490 | 6.740 | 6.360 | 6.660 | 427,076 | +0.07(+1.06%) |
Oct 22, 2018 | 6.870 | 6.920 | 6.530 | 6.590 | 446,187 | -0.24(-3.51%) |
Oct 19, 2018 | 6.590 | 6.840 | 6.570 | 6.830 | 740,000 | +0.23(+3.48%) |
Oct 18, 2018 | 6.630 | 6.740 | 6.575 | 6.600 | 721,611 | -0.06(-0.90%) |
Oct 17, 2018 | 6.240 | 6.710 | 6.230 | 6.660 | 987,226 | +0.40(+6.39%) |
Oct 16, 2018 | 6.110 | 6.270 | 6.060 | 6.260 | 602,480 | +0.19(+3.13%) |
Oct 15, 2018 | 6.030 | 6.180 | 5.970 | 6.070 | 412,620 | +0.02(+0.33%) |
Oct 12, 2018 | 6.100 | 6.150 | 5.970 | 6.050 | 959,900 | +0.02(+0.33%) |
Oct 11, 2018 | 5.960 | 6.190 | 5.920 | 6.030 | 931,677 | +0.02(+0.33%) |
Oct 10, 2018 | 5.930 | 6.130 | 5.860 | 6.010 | 897,414 | +0.07(+1.18%) |
Oct 09, 2018 | 6.340 | 6.380 | 5.900 | 5.940 | 904,288 | +0.25(+4.39%) |
Oct 08, 2018 | 5.970 | 6.050 | 5.660 | 5.690 | 456,656 | -0.28(-4.69%) |
Oct 05, 2018 | 6.340 | 6.365 | 5.960 | 5.970 | 1,029,600 | -0.39(-6.13%) |
Oct 04, 2018 | 6.570 | 6.580 | 6.300 | 6.360 | 633,251 | -0.21(-3.20%) |
Oct 03, 2018 | 6.730 | 6.790 | 6.550 | 6.570 | 578,537 | -0.12(-1.79%) |
Oct 02, 2018 | 6.950 | 7.070 | 6.620 | 6.690 | 776,806 | -0.26(-3.74%) |