Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.87 | 13.45 | 12.52 | 12.82 | 259,582 | +0.06(+0.47%) |
Sep 27, 2019 | 14.35 | 14.36 | 12.21 | 12.76 | 529,600 | -1.42(-10.01%) |
Sep 26, 2019 | 14.93 | 15.79 | 14.06 | 14.18 | 167,770 | -0.57(-3.86%) |
Sep 25, 2019 | 17.36 | 17.36 | 13.90 | 14.75 | 471,155 | -2.75(-15.71%) |
Sep 24, 2019 | 18.00 | 18.65 | 17.26 | 17.50 | 150,357 | -0.48(-2.67%) |
Sep 23, 2019 | 17.09 | 18.00 | 16.87 | 17.98 | 135,472 | +0.72(+4.17%) |
Sep 20, 2019 | 17.15 | 17.69 | 17.00 | 17.26 | 128,300 | +0.12(+0.70%) |
Sep 19, 2019 | 16.69 | 17.36 | 16.69 | 17.14 | 89,844 | +0.47(+2.82%) |
Sep 18, 2019 | 17.10 | 17.30 | 16.52 | 16.67 | 91,715 | -0.41(-2.40%) |
Sep 17, 2019 | 16.40 | 17.17 | 16.40 | 17.08 | 130,767 | +0.93(+5.76%) |
Sep 16, 2019 | 15.46 | 16.23 | 15.10 | 16.15 | 108,283 | +0.70(+4.53%) |
Sep 13, 2019 | 15.37 | 15.50 | 15.00 | 15.45 | 43,800 | +0.16(+1.05%) |
Sep 12, 2019 | 15.21 | 15.49 | 15.00 | 15.29 | 44,657 | +0.21(+1.39%) |
Sep 11, 2019 | 15.13 | 15.20 | 14.57 | 15.08 | 45,289 | -0.10(-0.66%) |
Sep 10, 2019 | 14.80 | 15.21 | 14.70 | 15.18 | 101,588 | +0.61(+4.19%) |
Sep 09, 2019 | 14.19 | 14.57 | 14.08 | 14.57 | 48,391 | +0.48(+3.41%) |
Sep 06, 2019 | 15.10 | 15.25 | 14.00 | 14.09 | 44,000 | -1.07(-7.06%) |
Sep 05, 2019 | 15.00 | 15.71 | 14.39 | 15.16 | 75,678 | +0.17(+1.13%) |
Sep 04, 2019 | 14.45 | 15.25 | 14.23 | 14.99 | 132,700 | +0.54(+3.74%) |
Sep 03, 2019 | 14.11 | 14.45 | 13.78 | 14.45 | 51,268 | +0.30(+2.12%) |
Aug 30, 2019 | 14.00 | 14.45 | 13.81 | 14.15 | 58,900 | +0.14(+1.00%) |
Aug 29, 2019 | 14.10 | 14.70 | 13.81 | 14.01 | 146,582 | +0.01(+0.07%) |
Aug 28, 2019 | 12.80 | 14.10 | 12.65 | 14.00 | 196,534 | +1.08(+8.36%) |
Aug 27, 2019 | 13.46 | 13.74 | 12.67 | 12.92 | 86,084 | -0.48(-3.58%) |
Aug 26, 2019 | 13.62 | 13.70 | 13.01 | 13.40 | 83,071 | -0.20(-1.47%) |
Aug 23, 2019 | 13.74 | 13.97 | 13.37 | 13.60 | 54,000 | -0.09(-0.66%) |
Aug 22, 2019 | 14.00 | 14.00 | 13.60 | 13.69 | 38,698 | -0.31(-2.21%) |
Aug 21, 2019 | 14.25 | 14.25 | 13.75 | 14.00 | 40,209 | -0.10(-0.71%) |
Aug 20, 2019 | 13.75 | 14.35 | 13.51 | 14.10 | 183,980 | +0.37(+2.69%) |
Aug 19, 2019 | 13.40 | 13.73 | 13.27 | 13.73 | 55,188 | +0.47(+3.54%) |
Aug 16, 2019 | 13.01 | 13.34 | 13.01 | 13.26 | 26,200 | +0.26(+2.00%) |
Aug 15, 2019 | 13.00 | 13.45 | 12.92 | 13.00 | 53,725 | -0.10(-0.76%) |
Aug 14, 2019 | 13.10 | 13.25 | 12.67 | 13.10 | 105,713 | +0.11(+0.85%) |
Aug 13, 2019 | 13.05 | 13.25 | 12.81 | 12.99 | 44,131 | -0.07(-0.54%) |
Aug 12, 2019 | 12.96 | 13.10 | 12.74 | 13.06 | 63,342 | +0.16(+1.24%) |
Aug 09, 2019 | 13.19 | 13.36 | 12.68 | 12.90 | 51,100 | -0.29(-2.20%) |
Aug 08, 2019 | 12.77 | 13.33 | 12.69 | 13.19 | 41,101 | +0.36(+2.81%) |
Aug 07, 2019 | 13.00 | 13.60 | 12.75 | 12.83 | 42,602 | -0.17(-1.31%) |
Aug 06, 2019 | 13.56 | 13.73 | 12.72 | 13.00 | 68,212 | -0.66(-4.83%) |
Aug 05, 2019 | 13.50 | 13.67 | 13.00 | 13.66 | 106,526 | -0.08(-0.58%) |
Aug 02, 2019 | 13.02 | 13.74 | 12.95 | 13.74 | 103,000 | +0.88(+6.84%) |
Aug 01, 2019 | 13.08 | 13.36 | 12.52 | 12.86 | 54,211 | -0.14(-1.08%) |
Jul 31, 2019 | 13.00 | 13.19 | 13.00 | 13.00 | 79,166 | +0.12(+0.93%) |
Jul 30, 2019 | 12.79 | 13.38 | 12.45 | 12.88 | 63,592 | -0.06(-0.46%) |
Jul 29, 2019 | 12.74 | 13.25 | 12.74 | 12.94 | 57,846 | +0.31(+2.45%) |
Jul 26, 2019 | 12.05 | 12.75 | 12.01 | 12.63 | 70,500 | +0.43(+3.52%) |
Jul 25, 2019 | 12.26 | 12.34 | 12.01 | 12.20 | 41,117 | -0.06(-0.49%) |
Jul 24, 2019 | 11.98 | 12.36 | 11.81 | 12.26 | 26,436 | +0.26(+2.17%) |
Jul 23, 2019 | 12.31 | 12.50 | 11.78 | 12.00 | 27,934 | -0.22(-1.80%) |
Jul 22, 2019 | 11.64 | 12.49 | 11.52 | 12.22 | 115,190 | +0.58(+4.98%) |
Jul 19, 2019 | 11.98 | 12.11 | 11.55 | 11.64 | 59,700 | -0.45(-3.72%) |
Jul 18, 2019 | 12.28 | 12.28 | 11.76 | 12.09 | 68,455 | +0.02(+0.17%) |
Jul 17, 2019 | 12.25 | 12.50 | 12.07 | 12.07 | 64,474 | -0.29(-2.35%) |
Jul 16, 2019 | 12.27 | 12.42 | 11.74 | 12.36 | 88,158 | +0.17(+1.39%) |
Jul 15, 2019 | 12.17 | 12.72 | 11.66 | 12.19 | 106,099 | +0.07(+0.58%) |
Jul 12, 2019 | 11.11 | 12.74 | 11.10 | 12.12 | 159,400 | +1.12(+10.18%) |
Jul 11, 2019 | 12.90 | 12.99 | 10.76 | 11.00 | 297,253 | -2.13(-16.22%) |
Jul 10, 2019 | 13.50 | 14.45 | 12.80 | 13.13 | 480,228 | -0.21(-1.57%) |
Jul 09, 2019 | 12.50 | 13.44 | 12.22 | 13.34 | 222,097 | +1.13(+9.25%) |
Jul 08, 2019 | 12.16 | 12.76 | 12.00 | 12.21 | 128,315 | +0.05(+0.41%) |
Jul 05, 2019 | 11.75 | 12.25 | 11.75 | 12.16 | 182,300 | +0.41(+3.49%) |
Jul 03, 2019 | 11.45 | 11.75 | 10.60 | 11.75 | 81,300 | +0.55(+4.91%) |
Jul 02, 2019 | 10.55 | 11.36 | 10.46 | 11.20 | 170,805 | +0.70(+6.67%) |
Jul 01, 2019 | 10.00 | 10.65 | 9.900 | 10.50 | 74,463 | +0.61(+6.17%) |
Jun 28, 2019 | 9.850 | 10.19 | 9.750 | 9.890 | 46,500 | +0.04(+0.41%) |
Jun 27, 2019 | 9.520 | 10.16 | 9.300 | 9.850 | 96,337 | +0.35(+3.68%) |
Jun 26, 2019 | 9.340 | 9.500 | 9.070 | 9.500 | 23,085 | +0.18(+1.93%) |
Jun 25, 2019 | 9.730 | 9.750 | 9.300 | 9.320 | 60,178 | -0.41(-4.21%) |
Jun 24, 2019 | 9.940 | 9.940 | 9.310 | 9.730 | 45,213 | -0.26(-2.60%) |
Jun 21, 2019 | 9.490 | 9.990 | 8.715 | 9.990 | 191,500 | +0.64(+6.84%) |
Jun 20, 2019 | 8.700 | 9.550 | 8.630 | 9.350 | 92,417 | +0.72(+8.34%) |
Jun 19, 2019 | 8.320 | 8.697 | 8.300 | 8.630 | 43,334 | +0.34(+4.10%) |
Jun 18, 2019 | 8.320 | 8.340 | 8.130 | 8.290 | 33,899 | -0.03(-0.36%) |
Jun 17, 2019 | 8.070 | 8.350 | 7.865 | 8.320 | 45,470 | +0.22(+2.72%) |
Jun 14, 2019 | 9.000 | 9.000 | 7.940 | 8.100 | 63,300 | -0.87(-9.70%) |
Jun 13, 2019 | 8.750 | 8.990 | 8.510 | 8.970 | 47,526 | +0.26(+2.99%) |
Jun 12, 2019 | 8.720 | 8.720 | 8.450 | 8.710 | 28,997 | -0.03(-0.34%) |
Jun 11, 2019 | 8.840 | 8.876 | 8.610 | 8.740 | 32,728 | -0.04(-0.46%) |
Jun 10, 2019 | 8.600 | 8.820 | 8.488 | 8.780 | 113,564 | +0.23(+2.69%) |
Jun 07, 2019 | 8.270 | 8.850 | 8.200 | 8.550 | 115,500 | +0.30(+3.64%) |
Jun 06, 2019 | 8.270 | 8.290 | 8.120 | 8.250 | 13,796 | -0.10(-1.20%) |
Jun 05, 2019 | 8.060 | 8.350 | 7.850 | 8.350 | 18,717 | +0.24(+2.96%) |
Jun 04, 2019 | 8.400 | 8.400 | 7.900 | 8.110 | 75,172 | -0.22(-2.64%) |
Jun 03, 2019 | 8.740 | 8.740 | 7.750 | 8.330 | 87,003 | -0.12(-1.42%) |
May 31, 2019 | 8.200 | 8.490 | 7.670 | 8.450 | 82,700 | +0.40(+4.97%) |
May 30, 2019 | 8.000 | 8.380 | 7.770 | 8.050 | 199,548 | +0.49(+6.48%) |
May 29, 2019 | 7.810 | 7.810 | 7.240 | 7.560 | 50,871 | -0.18(-2.33%) |
May 28, 2019 | 7.850 | 7.850 | 7.250 | 7.740 | 101,242 | +0.39(+5.31%) |
May 24, 2019 | 6.820 | 7.360 | 6.510 | 7.350 | 38,200 | +0.58(+8.57%) |
May 23, 2019 | 6.940 | 6.940 | 6.331 | 6.770 | 52,893 | -0.22(-3.15%) |
May 22, 2019 | 7.200 | 7.360 | 6.700 | 6.990 | 22,067 | -0.19(-2.65%) |
May 21, 2019 | 6.820 | 7.180 | 6.805 | 7.180 | 43,137 | +0.39(+5.74%) |
May 20, 2019 | 6.960 | 7.310 | 6.685 | 6.790 | 46,539 | -0.19(-2.72%) |
May 17, 2019 | 7.170 | 7.220 | 6.720 | 6.980 | 52,600 | -0.14(-1.97%) |
May 16, 2019 | 6.990 | 7.120 | 6.700 | 7.120 | 22,611 | +0.29(+4.25%) |
May 15, 2019 | 7.240 | 7.240 | 6.800 | 6.830 | 44,208 | -0.41(-5.66%) |
May 14, 2019 | 7.400 | 7.440 | 7.040 | 7.240 | 34,221 | -0.11(-1.50%) |
May 13, 2019 | 7.000 | 7.490 | 6.900 | 7.350 | 98,939 | +0.35(+5.00%) |
May 10, 2019 | 6.850 | 7.340 | 6.720 | 7.000 | 64,900 | +0.20(+2.94%) |
May 09, 2019 | 6.850 | 7.305 | 6.510 | 6.800 | 75,847 | -0.10(-1.45%) |
May 08, 2019 | 7.010 | 7.020 | 6.680 | 6.900 | 72,722 | -0.30(-4.17%) |
May 07, 2019 | 6.800 | 7.290 | 6.690 | 7.200 | 72,035 | +0.31(+4.50%) |
May 06, 2019 | 6.510 | 6.930 | 6.510 | 6.890 | 66,343 | +0.24(+3.61%) |
May 03, 2019 | 6.660 | 6.970 | 6.520 | 6.650 | 58,900 | +0.02(+0.30%) |
May 02, 2019 | 7.000 | 7.260 | 6.610 | 6.630 | 123,505 | -0.37(-5.29%) |
May 01, 2019 | 7.050 | 7.200 | 7.000 | 7.000 | 73,483 | -0.08(-1.13%) |
Apr 30, 2019 | 7.100 | 7.390 | 7.000 | 7.080 | 57,640 | +0.01(+0.14%) |
Apr 29, 2019 | 7.200 | 7.370 | 7.060 | 7.070 | 42,944 | -0.13(-1.81%) |
Apr 26, 2019 | 7.340 | 7.480 | 7.140 | 7.200 | 23,200 | +0.07(+0.98%) |
Apr 25, 2019 | 7.400 | 7.650 | 7.110 | 7.130 | 42,535 | -0.37(-4.93%) |
Apr 24, 2019 | 7.460 | 7.850 | 7.350 | 7.500 | 39,914 | -0.08(-1.06%) |
Apr 23, 2019 | 7.800 | 7.860 | 7.420 | 7.580 | 62,481 | -0.16(-2.07%) |
Apr 22, 2019 | 7.500 | 8.050 | 7.340 | 7.740 | 58,470 | +0.40(+5.45%) |
Apr 18, 2019 | 7.400 | 7.525 | 7.203 | 7.340 | 38,300 | +0.04(+0.55%) |
Apr 17, 2019 | 7.530 | 7.540 | 7.229 | 7.300 | 26,954 | -0.25(-3.31%) |
Apr 16, 2019 | 7.680 | 7.746 | 7.440 | 7.550 | 37,779 | +0.07(+0.94%) |
Apr 15, 2019 | 7.390 | 7.990 | 7.390 | 7.480 | 144,767 | +0.22(+3.03%) |
Apr 12, 2019 | 7.120 | 7.480 | 7.000 | 7.260 | 95,500 | +0.12(+1.68%) |
Apr 11, 2019 | 7.300 | 7.370 | 7.003 | 7.140 | 63,037 | -0.06(-0.83%) |
Apr 10, 2019 | 7.503 | 7.503 | 7.000 | 7.200 | 63,478 | -0.22(-2.96%) |
Apr 09, 2019 | 7.690 | 7.750 | 7.400 | 7.420 | 28,591 | -0.27(-3.51%) |
Apr 08, 2019 | 7.630 | 7.776 | 7.610 | 7.690 | 47,847 | +0.26(+3.50%) |
Apr 05, 2019 | 7.570 | 7.740 | 7.351 | 7.430 | 70,800 | -0.04(-0.54%) |
Apr 04, 2019 | 7.560 | 7.770 | 7.350 | 7.470 | 90,582 | -0.05(-0.66%) |
Apr 03, 2019 | 7.830 | 7.990 | 7.510 | 7.520 | 99,932 | -0.24(-3.09%) |
Apr 02, 2019 | 7.990 | 8.190 | 7.680 | 7.760 | 52,149 | -0.17(-2.14%) |
Apr 01, 2019 | 7.960 | 8.000 | 7.700 | 7.930 | 56,299 | +0.01(+0.13%) |
Mar 29, 2019 | 8.090 | 8.420 | 7.762 | 7.920 | 62,600 | -0.25(-3.06%) |
Mar 28, 2019 | 8.250 | 8.390 | 8.040 | 8.170 | 45,699 | +0.11(+1.36%) |
Mar 27, 2019 | 8.160 | 8.350 | 8.000 | 8.060 | 80,473 | -0.22(-2.66%) |
Mar 26, 2019 | 8.450 | 8.505 | 8.260 | 8.280 | 22,745 | -0.15(-1.78%) |
Mar 25, 2019 | 8.500 | 8.604 | 8.110 | 8.430 | 30,248 | -0.04(-0.47%) |
Mar 22, 2019 | 8.660 | 8.828 | 8.030 | 8.470 | 68,800 | -0.18(-2.08%) |
Mar 21, 2019 | 8.920 | 8.920 | 8.282 | 8.650 | 114,544 | -0.24(-2.75%) |
Mar 20, 2019 | 9.330 | 9.364 | 8.810 | 8.895 | 65,871 | -0.41(-4.35%) |
Mar 19, 2019 | 9.330 | 9.390 | 9.180 | 9.300 | 33,923 | -0.01(-0.11%) |
Mar 18, 2019 | 9.490 | 9.528 | 9.210 | 9.310 | 29,530 | -0.22(-2.31%) |
Mar 15, 2019 | 9.250 | 9.530 | 9.040 | 9.530 | 99,800 | +0.29(+3.14%) |
Mar 14, 2019 | 9.220 | 9.285 | 9.110 | 9.240 | 56,715 | -0.03(-0.32%) |
Mar 13, 2019 | 9.150 | 9.440 | 9.150 | 9.270 | 48,687 | +0.14(+1.53%) |
Mar 12, 2019 | 9.080 | 9.758 | 9.080 | 9.130 | 35,581 | +0.04(+0.44%) |
Mar 11, 2019 | 9.620 | 9.650 | 9.053 | 9.090 | 37,251 | -0.41(-4.32%) |
Mar 08, 2019 | 9.370 | 9.500 | 9.200 | 9.500 | 33,000 | +0.25(+2.70%) |
Mar 07, 2019 | 9.630 | 9.630 | 9.210 | 9.250 | 78,503 | -0.30(-3.14%) |
Mar 06, 2019 | 9.850 | 9.850 | 9.470 | 9.550 | 20,497 | -0.18(-1.85%) |
Mar 05, 2019 | 9.960 | 9.990 | 9.650 | 9.730 | 16,178 | -0.23(-2.31%) |
Mar 04, 2019 | 9.830 | 10.00 | 9.547 | 9.960 | 53,382 | +0.17(+1.74%) |
Mar 01, 2019 | 9.790 | 9.980 | 9.410 | 9.790 | 51,700 | +0.10(+1.03%) |
Feb 28, 2019 | 10.06 | 10.06 | 9.565 | 9.690 | 95,779 | -0.11(-1.12%) |
Feb 27, 2019 | 11.54 | 11.72 | 9.330 | 9.800 | 210,082 | -1.74(-15.08%) |
Feb 26, 2019 | 11.75 | 12.00 | 11.53 | 11.54 | 41,952 | -0.26(-2.20%) |
Feb 25, 2019 | 12.05 | 12.05 | 11.75 | 11.80 | 50,132 | -0.15(-1.26%) |
Feb 22, 2019 | 12.15 | 12.22 | 11.95 | 11.95 | 61,200 | -0.22(-1.81%) |
Feb 21, 2019 | 12.05 | 12.21 | 11.99 | 12.17 | 35,143 | +0.26(+2.18%) |
Feb 20, 2019 | 11.90 | 12.25 | 11.76 | 11.91 | 54,156 | +0.11(+0.93%) |
Feb 19, 2019 | 11.75 | 11.92 | 11.67 | 11.80 | 35,921 | -0.02(-0.17%) |
Feb 15, 2019 | 12.00 | 12.00 | 11.57 | 11.82 | 45,300 | -0.13(-1.09%) |
Feb 14, 2019 | 11.03 | 12.45 | 10.86 | 11.95 | 84,198 | +1.07(+9.83%) |
Feb 13, 2019 | 10.60 | 11.15 | 10.44 | 10.88 | 47,912 | +0.46(+4.41%) |
Feb 12, 2019 | 10.84 | 10.85 | 10.40 | 10.42 | 34,666 | +0.10(+0.97%) |
Feb 11, 2019 | 10.65 | 10.85 | 10.30 | 10.32 | 30,277 | -0.22(-2.09%) |
Feb 08, 2019 | 10.25 | 10.65 | 10.12 | 10.54 | 21,200 | +0.29(+2.83%) |
Feb 07, 2019 | 9.960 | 10.25 | 9.860 | 10.25 | 18,239 | +0.19(+1.89%) |
Feb 06, 2019 | 10.25 | 10.39 | 10.00 | 10.06 | 67,779 | -0.08(-0.79%) |
Feb 05, 2019 | 9.630 | 10.41 | 9.550 | 10.14 | 93,130 | +0.62(+6.51%) |
Feb 04, 2019 | 8.990 | 10.000 | 8.844 | 9.520 | 41,189 | +0.59(+6.61%) |
Feb 01, 2019 | 8.730 | 9.000 | 8.730 | 8.930 | 49,100 | +0.20(+2.29%) |
Jan 31, 2019 | 8.750 | 8.750 | 8.670 | 8.730 | 101,869 | +0.05(+0.58%) |
Jan 30, 2019 | 8.660 | 8.797 | 8.650 | 8.680 | 18,792 | -0.04(-0.40%) |
Jan 29, 2019 | 8.750 | 8.774 | 8.600 | 8.715 | 24,252 | +0.02(+0.17%) |
Jan 28, 2019 | 8.750 | 8.771 | 8.630 | 8.700 | 23,059 | +0.05(+0.58%) |
Jan 25, 2019 | 8.740 | 8.850 | 8.600 | 8.650 | 36,800 | +0.05(+0.58%) |
Jan 24, 2019 | 8.750 | 8.796 | 8.590 | 8.600 | 14,017 | -0.10(-1.15%) |
Jan 23, 2019 | 8.840 | 8.880 | 8.620 | 8.700 | 17,814 | +0.00(+0.00%) |
Jan 22, 2019 | 8.560 | 8.800 | 8.500 | 8.700 | 32,168 | -0.05(-0.57%) |
Jan 18, 2019 | 8.850 | 8.850 | 8.510 | 8.750 | 14,800 | -0.01(-0.11%) |
Jan 17, 2019 | 8.890 | 9.130 | 8.580 | 8.760 | 53,020 | -0.08(-0.90%) |
Jan 16, 2019 | 9.020 | 9.430 | 8.450 | 8.840 | 73,717 | +0.00(+0.00%) |
Jan 15, 2019 | 8.880 | 8.880 | 8.600 | 8.840 | 18,983 | +0.04(+0.45%) |
Jan 14, 2019 | 9.310 | 9.600 | 8.630 | 8.800 | 40,346 | -0.68(-7.17%) |
Jan 11, 2019 | 10.12 | 10.28 | 9.220 | 9.480 | 125,400 | -0.77(-7.51%) |
Jan 10, 2019 | 9.960 | 10.40 | 9.900 | 10.25 | 111,271 | +0.40(+4.06%) |
Jan 09, 2019 | 10.00 | 10.14 | 9.770 | 9.850 | 75,895 | -0.13(-1.30%) |
Jan 08, 2019 | 10.00 | 10.00 | 9.720 | 9.980 | 42,573 | +0.36(+3.74%) |
Jan 07, 2019 | 9.500 | 10.000 | 9.400 | 9.620 | 105,859 | +0.23(+2.45%) |
Jan 04, 2019 | 9.000 | 9.500 | 8.810 | 9.390 | 44,800 | +0.47(+5.27%) |
Jan 03, 2019 | 8.110 | 9.490 | 8.110 | 8.920 | 65,138 | +0.68(+8.25%) |
Jan 02, 2019 | 7.610 | 8.339 | 7.610 | 8.240 | 27,154 | +0.47(+6.05%) |
Dec 31, 2018 | 7.990 | 8.000 | 7.770 | 7.770 | 28,000 | +0.04(+0.52%) |
Dec 28, 2018 | 8.000 | 8.000 | 7.630 | 7.730 | 22,500 | +0.02(+0.26%) |
Dec 27, 2018 | 7.310 | 7.800 | 7.020 | 7.710 | 40,142 | +0.43(+5.91%) |
Dec 26, 2018 | 8.100 | 8.100 | 7.270 | 7.280 | 80,820 | -0.71(-8.89%) |
Dec 24, 2018 | 8.400 | 8.500 | 7.800 | 7.990 | 31,800 | -0.21(-2.56%) |
Dec 21, 2018 | 7.700 | 8.200 | 7.700 | 8.200 | 105,600 | +0.51(+6.63%) |
Dec 20, 2018 | 8.070 | 8.200 | 7.610 | 7.690 | 49,652 | -0.31(-3.87%) |
Dec 19, 2018 | 7.620 | 8.190 | 7.620 | 8.000 | 64,435 | +0.39(+5.12%) |
Dec 18, 2018 | 8.090 | 8.090 | 7.610 | 7.610 | 41,714 | -0.25(-3.18%) |
Dec 17, 2018 | 8.250 | 8.250 | 7.690 | 7.860 | 50,460 | +0.07(+0.90%) |
Dec 14, 2018 | 8.130 | 8.900 | 7.610 | 7.790 | 62,600 | -0.22(-2.75%) |
Dec 13, 2018 | 7.310 | 8.190 | 7.200 | 8.010 | 199,874 | +0.99(+14.10%) |
Dec 12, 2018 | 6.710 | 7.500 | 5.690 | 7.020 | 241,964 | +0.39(+5.88%) |
Dec 11, 2018 | 7.440 | 7.460 | 6.520 | 6.630 | 110,596 | -0.71(-9.67%) |
Dec 10, 2018 | 7.400 | 7.460 | 7.280 | 7.340 | 55,632 | -0.21(-2.78%) |
Dec 07, 2018 | 8.280 | 8.295 | 7.410 | 7.550 | 38,600 | -0.57(-7.02%) |
Dec 06, 2018 | 7.570 | 8.250 | 7.570 | 8.120 | 26,582 | +0.50(+6.56%) |
Dec 04, 2018 | 8.100 | 8.100 | 7.410 | 7.620 | 38,800 | -0.37(-4.63%) |
Dec 03, 2018 | 8.419 | 8.440 | 7.990 | 7.990 | 17,567 | -0.20(-2.44%) |
Nov 30, 2018 | 7.930 | 8.250 | 7.930 | 8.190 | 15,600 | +0.19(+2.37%) |
Nov 29, 2018 | 8.300 | 8.550 | 8.000 | 8.000 | 68,215 | -0.05(-0.62%) |
Nov 28, 2018 | 7.900 | 8.420 | 7.882 | 8.050 | 38,119 | +0.17(+2.16%) |
Nov 27, 2018 | 7.854 | 8.113 | 7.690 | 7.880 | 10,989 | +0.11(+1.42%) |
Nov 26, 2018 | 7.570 | 8.000 | 7.385 | 7.770 | 44,624 | +0.35(+4.72%) |
Nov 23, 2018 | 7.540 | 7.770 | 7.360 | 7.420 | 20,400 | -0.20(-2.62%) |
Nov 21, 2018 | 7.620 | 7.620 | 7.620 | 0 | +0.02(+0.28%) | |
Nov 20, 2018 | 7.900 | 8.120 | 7.335 | 7.599 | 15,415 | -0.39(-4.89%) |
Nov 19, 2018 | 7.700 | 8.140 | 7.650 | 7.990 | 38,753 | +0.34(+4.44%) |
Nov 16, 2018 | 7.730 | 8.100 | 7.450 | 7.650 | 33,400 | -0.26(-3.29%) |
Nov 15, 2018 | 8.020 | 8.060 | 7.250 | 7.910 | 59,680 | -0.09(-1.12%) |
Nov 14, 2018 | 7.540 | 9.280 | 7.540 | 8.000 | 109,387 | +0.53(+7.02%) |
Nov 13, 2018 | 7.250 | 7.990 | 7.250 | 7.475 | 59,799 | +0.26(+3.68%) |
Nov 12, 2018 | 8.200 | 8.599 | 7.200 | 7.210 | 52,263 | -1.05(-12.66%) |
Nov 09, 2018 | 8.250 | 8.400 | 8.150 | 8.255 | 43,900 | +0.06(+0.67%) |
Nov 08, 2018 | 8.320 | 8.400 | 8.000 | 8.200 | 59,462 | -0.28(-3.30%) |
Nov 07, 2018 | 8.520 | 8.660 | 8.250 | 8.480 | 51,467 | -0.07(-0.82%) |
Nov 06, 2018 | 8.510 | 8.750 | 8.500 | 8.550 | 76,562 | +0.05(+0.59%) |
Nov 05, 2018 | 8.600 | 8.970 | 8.500 | 8.500 | 38,515 | -0.08(-0.93%) |
Nov 02, 2018 | 9.020 | 9.330 | 8.550 | 8.580 | 56,000 | -0.61(-6.64%) |
Nov 01, 2018 | 9.260 | 9.400 | 9.010 | 9.190 | 22,621 | +0.00(+0.00%) |
Oct 31, 2018 | 9.410 | 9.410 | 8.800 | 9.190 | 39,666 | +0.48(+5.51%) |
Oct 30, 2018 | 9.310 | 9.529 | 8.710 | 8.710 | 59,013 | -0.79(-8.32%) |
Oct 29, 2018 | 9.750 | 9.750 | 9.340 | 9.500 | 26,542 | -0.25(-2.56%) |
Oct 26, 2018 | 9.650 | 9.750 | 9.450 | 9.750 | 15,000 | +0.23(+2.42%) |
Oct 25, 2018 | 9.380 | 9.750 | 9.380 | 9.520 | 10,595 | +0.07(+0.74%) |
Oct 24, 2018 | 9.470 | 9.670 | 9.310 | 9.450 | 15,273 | -0.13(-1.36%) |
Oct 23, 2018 | 9.510 | 9.690 | 9.150 | 9.580 | 50,924 | +0.04(+0.42%) |
Oct 22, 2018 | 9.530 | 9.900 | 9.020 | 9.540 | 27,180 | +0.04(+0.42%) |
Oct 19, 2018 | 9.950 | 9.950 | 9.500 | 9.500 | 31,900 | -0.45(-4.52%) |
Oct 18, 2018 | 9.880 | 10.15 | 9.780 | 9.950 | 5,965 | +0.04(+0.40%) |
Oct 17, 2018 | 10.18 | 10.18 | 9.750 | 9.910 | 11,393 | -0.32(-3.13%) |
Oct 16, 2018 | 10.23 | 10.25 | 10.02 | 10.23 | 22,628 | +0.02(+0.20%) |
Oct 15, 2018 | 10.13 | 10.24 | 10.03 | 10.21 | 27,083 | +0.18(+1.79%) |
Oct 12, 2018 | 10.14 | 10.14 | 9.610 | 10.03 | 35,300 | +0.16(+1.62%) |
Oct 11, 2018 | 10.37 | 10.37 | 9.720 | 9.870 | 34,150 | -0.43(-4.17%) |
Oct 10, 2018 | 9.510 | 11.15 | 9.500 | 10.30 | 161,387 | +1.45(+16.38%) |
Oct 09, 2018 | 8.540 | 9.000 | 8.540 | 8.850 | 42,923 | +0.24(+2.79%) |
Oct 08, 2018 | 9.020 | 9.250 | 8.520 | 8.610 | 41,452 | -0.44(-4.86%) |
Oct 05, 2018 | 9.690 | 10.01 | 9.000 | 9.050 | 40,100 | -0.45(-4.74%) |
Oct 04, 2018 | 10.10 | 10.10 | 9.420 | 9.500 | 41,128 | -0.62(-6.13%) |
Oct 03, 2018 | 10.40 | 10.54 | 10.07 | 10.12 | 18,988 | -0.06(-0.59%) |
Oct 02, 2018 | 10.61 | 10.90 | 10.10 | 10.18 | 9,680 | -0.31(-2.96%) |