Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.250 | 4.345 | 4.130 | 4.180 | 22,400 | -0.04(-0.95%) |
Aug 29, 2019 | 4.350 | 4.460 | 4.160 | 4.220 | 63,875 | +0.03(+0.72%) |
Aug 28, 2019 | 4.120 | 4.210 | 4.120 | 4.190 | 19,324 | +0.05(+1.21%) |
Aug 27, 2019 | 4.410 | 4.470 | 4.130 | 4.140 | 23,015 | -0.23(-5.26%) |
Aug 26, 2019 | 4.140 | 4.400 | 4.090 | 4.370 | 28,240 | +0.26(+6.33%) |
Aug 23, 2019 | 4.400 | 4.410 | 4.090 | 4.110 | 34,000 | -0.33(-7.43%) |
Aug 22, 2019 | 4.440 | 4.560 | 4.385 | 4.440 | 32,380 | -0.01(-0.22%) |
Aug 21, 2019 | 4.720 | 4.770 | 4.440 | 4.450 | 70,984 | -0.25(-5.32%) |
Aug 20, 2019 | 4.820 | 4.880 | 4.700 | 4.700 | 32,847 | -0.13(-2.69%) |
Aug 19, 2019 | 4.830 | 4.885 | 4.755 | 4.830 | 45,906 | +0.03(+0.63%) |
Aug 16, 2019 | 4.820 | 4.870 | 4.655 | 4.800 | 84,300 | +0.00(+0.00%) |
Aug 15, 2019 | 4.830 | 4.880 | 4.785 | 4.800 | 49,397 | +0.00(+0.00%) |
Aug 14, 2019 | 4.720 | 4.810 | 4.720 | 4.800 | 60,854 | -0.01(-0.21%) |
Aug 13, 2019 | 4.770 | 4.840 | 4.600 | 4.810 | 34,821 | +0.00(+0.00%) |
Aug 12, 2019 | 4.780 | 4.860 | 4.300 | 4.810 | 24,352 | -0.02(-0.41%) |
Aug 09, 2019 | 4.800 | 4.900 | 4.790 | 4.830 | 55,000 | -0.02(-0.41%) |
Aug 08, 2019 | 4.620 | 4.940 | 4.590 | 4.850 | 49,861 | +0.24(+5.21%) |
Aug 07, 2019 | 4.590 | 4.690 | 4.370 | 4.610 | 88,756 | -0.07(-1.50%) |
Aug 06, 2019 | 4.980 | 5.280 | 4.300 | 4.680 | 202,157 | -1.00(-17.61%) |
Aug 05, 2019 | 5.820 | 5.890 | 5.650 | 5.680 | 46,649 | -0.35(-5.80%) |
Aug 02, 2019 | 5.990 | 6.080 | 5.700 | 6.030 | 39,100 | -0.01(-0.17%) |
Aug 01, 2019 | 6.060 | 6.150 | 6.010 | 6.040 | 64,624 | -0.06(-0.98%) |
Jul 31, 2019 | 6.490 | 6.530 | 6.050 | 6.100 | 84,640 | -0.41(-6.30%) |
Jul 30, 2019 | 6.430 | 6.660 | 6.130 | 6.510 | 126,875 | -0.01(-0.15%) |
Jul 29, 2019 | 6.700 | 6.700 | 6.510 | 6.520 | 21,972 | -0.22(-3.26%) |
Jul 26, 2019 | 6.510 | 6.860 | 6.510 | 6.740 | 19,900 | +0.24(+3.69%) |
Jul 25, 2019 | 6.600 | 6.670 | 6.470 | 6.500 | 97,217 | -0.16(-2.40%) |
Jul 24, 2019 | 6.510 | 6.720 | 6.410 | 6.660 | 60,158 | +0.10(+1.52%) |
Jul 23, 2019 | 6.300 | 6.610 | 6.290 | 6.560 | 48,713 | +0.28(+4.46%) |
Jul 22, 2019 | 6.570 | 6.650 | 6.200 | 6.280 | 42,905 | -0.27(-4.12%) |
Jul 19, 2019 | 6.990 | 7.050 | 6.530 | 6.550 | 26,500 | -0.45(-6.43%) |
Jul 18, 2019 | 7.000 | 7.080 | 6.985 | 7.000 | 29,808 | -0.04(-0.57%) |
Jul 17, 2019 | 6.970 | 7.060 | 6.960 | 7.040 | 19,786 | +0.02(+0.28%) |
Jul 16, 2019 | 6.750 | 7.070 | 6.750 | 7.020 | 52,557 | +0.26(+3.85%) |
Jul 15, 2019 | 6.820 | 6.820 | 6.625 | 6.760 | 26,332 | -0.06(-0.88%) |
Jul 12, 2019 | 7.010 | 7.080 | 6.820 | 6.820 | 49,000 | -0.25(-3.54%) |
Jul 11, 2019 | 6.800 | 7.100 | 6.800 | 7.070 | 47,695 | +0.22(+3.21%) |
Jul 10, 2019 | 6.750 | 6.890 | 6.530 | 6.850 | 55,793 | +0.09(+1.33%) |
Jul 09, 2019 | 6.700 | 6.800 | 6.700 | 6.760 | 29,973 | +0.01(+0.15%) |
Jul 08, 2019 | 6.930 | 7.000 | 6.720 | 6.750 | 26,693 | -0.21(-3.02%) |
Jul 05, 2019 | 7.100 | 7.110 | 6.900 | 6.960 | 18,300 | -0.22(-3.06%) |
Jul 03, 2019 | 7.020 | 7.240 | 6.840 | 7.180 | 22,500 | +0.16(+2.28%) |
Jul 02, 2019 | 7.060 | 7.140 | 6.820 | 7.020 | 18,259 | -0.06(-0.85%) |
Jul 01, 2019 | 7.440 | 7.440 | 7.040 | 7.080 | 31,687 | -0.33(-4.45%) |
Jun 28, 2019 | 7.150 | 7.420 | 7.080 | 7.410 | 150,800 | +0.28(+3.93%) |
Jun 27, 2019 | 7.030 | 7.130 | 7.030 | 7.130 | 27,007 | +0.13(+1.86%) |
Jun 26, 2019 | 7.000 | 7.130 | 6.985 | 7.000 | 25,922 | +0.00(+0.00%) |
Jun 25, 2019 | 7.040 | 7.130 | 6.990 | 7.000 | 34,483 | -0.05(-0.71%) |
Jun 24, 2019 | 7.060 | 7.100 | 6.980 | 7.050 | 48,914 | -0.06(-0.84%) |
Jun 21, 2019 | 6.840 | 7.130 | 6.820 | 7.110 | 63,000 | +0.22(+3.19%) |
Jun 20, 2019 | 7.240 | 7.300 | 6.790 | 6.890 | 25,892 | -0.30(-4.17%) |
Jun 19, 2019 | 7.070 | 7.240 | 7.010 | 7.190 | 30,565 | +0.10(+1.41%) |
Jun 18, 2019 | 6.840 | 7.100 | 6.804 | 7.090 | 30,945 | +0.25(+3.65%) |
Jun 17, 2019 | 6.860 | 6.960 | 6.820 | 6.840 | 10,615 | -0.02(-0.29%) |
Jun 14, 2019 | 7.010 | 7.045 | 6.800 | 6.860 | 19,700 | -0.18(-2.56%) |
Jun 13, 2019 | 6.870 | 7.170 | 6.870 | 7.040 | 18,516 | +0.14(+2.03%) |
Jun 12, 2019 | 6.750 | 6.930 | 6.750 | 6.900 | 17,472 | +0.14(+2.07%) |
Jun 11, 2019 | 6.830 | 6.850 | 6.735 | 6.760 | 18,299 | -0.07(-1.02%) |
Jun 10, 2019 | 6.670 | 6.875 | 6.670 | 6.830 | 18,554 | +0.13(+1.94%) |
Jun 07, 2019 | 6.580 | 6.804 | 6.530 | 6.700 | 64,000 | +0.09(+1.36%) |
Jun 06, 2019 | 6.730 | 6.730 | 6.540 | 6.610 | 60,684 | -0.13(-1.93%) |
Jun 05, 2019 | 6.840 | 7.010 | 6.720 | 6.740 | 24,054 | -0.14(-2.03%) |
Jun 04, 2019 | 6.930 | 7.010 | 6.770 | 6.880 | 22,533 | -0.01(-0.15%) |
Jun 03, 2019 | 7.120 | 7.190 | 6.730 | 6.890 | 53,829 | -0.30(-4.17%) |
May 31, 2019 | 7.160 | 7.350 | 7.090 | 7.190 | 37,000 | -0.10(-1.37%) |
May 30, 2019 | 7.150 | 7.290 | 7.150 | 7.290 | 75,860 | +0.08(+1.11%) |
May 29, 2019 | 7.200 | 7.260 | 7.020 | 7.210 | 51,334 | -0.08(-1.10%) |
May 28, 2019 | 7.380 | 7.480 | 7.220 | 7.290 | 27,837 | -0.10(-1.35%) |
May 24, 2019 | 7.570 | 7.680 | 7.280 | 7.390 | 35,600 | -0.11(-1.47%) |
May 23, 2019 | 7.300 | 7.600 | 7.300 | 7.500 | 84,932 | +0.06(+0.81%) |
May 22, 2019 | 7.540 | 7.740 | 7.430 | 7.440 | 29,597 | -0.21(-2.75%) |
May 21, 2019 | 7.710 | 7.890 | 7.620 | 7.650 | 43,281 | -0.07(-0.91%) |
May 20, 2019 | 7.510 | 7.780 | 7.510 | 7.720 | 28,615 | +0.08(+1.05%) |
May 17, 2019 | 7.590 | 7.730 | 7.590 | 7.640 | 39,800 | -0.06(-0.78%) |
May 16, 2019 | 7.650 | 7.720 | 7.650 | 7.700 | 39,337 | -0.01(-0.13%) |
May 15, 2019 | 7.580 | 7.800 | 7.580 | 7.710 | 35,452 | +0.02(+0.26%) |
May 14, 2019 | 7.440 | 7.750 | 7.440 | 7.690 | 54,383 | +0.18(+2.40%) |
May 13, 2019 | 7.400 | 7.620 | 7.320 | 7.510 | 102,489 | -0.14(-1.83%) |
May 10, 2019 | 7.800 | 7.870 | 7.600 | 7.650 | 80,500 | -0.19(-2.42%) |
May 09, 2019 | 7.600 | 7.890 | 7.445 | 7.840 | 57,375 | -0.29(-3.57%) |
May 08, 2019 | 8.110 | 8.130 | 8.020 | 8.130 | 34,448 | +0.07(+0.87%) |
May 07, 2019 | 8.070 | 8.200 | 7.990 | 8.060 | 28,671 | -0.02(-0.25%) |
May 06, 2019 | 8.030 | 8.230 | 8.020 | 8.080 | 18,647 | -0.03(-0.37%) |
May 03, 2019 | 8.250 | 8.390 | 8.060 | 8.110 | 206,100 | -0.05(-0.61%) |
May 02, 2019 | 8.370 | 8.410 | 8.130 | 8.160 | 53,245 | -0.24(-2.86%) |
May 01, 2019 | 8.340 | 8.485 | 8.340 | 8.400 | 22,504 | +0.01(+0.12%) |
Apr 30, 2019 | 8.400 | 8.480 | 8.296 | 8.390 | 39,479 | -0.01(-0.12%) |
Apr 29, 2019 | 8.460 | 8.580 | 8.320 | 8.400 | 27,601 | -0.09(-1.06%) |
Apr 26, 2019 | 8.090 | 8.530 | 8.000 | 8.490 | 19,500 | +0.12(+1.43%) |
Apr 25, 2019 | 8.590 | 8.680 | 8.340 | 8.370 | 28,444 | -0.31(-3.57%) |
Apr 24, 2019 | 8.460 | 8.750 | 8.440 | 8.680 | 30,158 | +0.17(+2.00%) |
Apr 23, 2019 | 8.550 | 8.810 | 8.390 | 8.510 | 39,336 | -0.04(-0.47%) |
Apr 22, 2019 | 8.630 | 8.850 | 8.340 | 8.550 | 48,500 | -0.18(-2.06%) |
Apr 18, 2019 | 8.990 | 9.147 | 8.720 | 8.730 | 25,500 | -0.32(-3.54%) |
Apr 17, 2019 | 9.030 | 9.190 | 8.870 | 9.050 | 29,366 | -0.03(-0.33%) |
Apr 16, 2019 | 8.770 | 9.175 | 8.770 | 9.080 | 77,684 | +0.32(+3.65%) |
Apr 15, 2019 | 8.630 | 8.850 | 8.410 | 8.760 | 97,920 | +0.61(+7.48%) |
Apr 12, 2019 | 8.110 | 8.150 | 8.010 | 8.150 | 32,000 | +0.06(+0.74%) |
Apr 11, 2019 | 8.050 | 8.120 | 8.010 | 8.090 | 27,031 | +0.01(+0.12%) |
Apr 10, 2019 | 8.180 | 8.200 | 8.010 | 8.080 | 19,573 | -0.03(-0.37%) |
Apr 09, 2019 | 8.180 | 8.215 | 7.850 | 8.110 | 20,928 | -0.06(-0.73%) |
Apr 08, 2019 | 8.330 | 8.370 | 8.160 | 8.170 | 13,135 | -0.23(-2.74%) |
Apr 05, 2019 | 8.520 | 8.520 | 8.370 | 8.400 | 21,700 | -0.10(-1.18%) |
Apr 04, 2019 | 8.350 | 8.530 | 8.310 | 8.500 | 29,167 | +0.20(+2.41%) |
Apr 03, 2019 | 8.200 | 8.370 | 8.130 | 8.300 | 33,880 | +0.17(+2.09%) |
Apr 02, 2019 | 8.060 | 8.135 | 7.920 | 8.130 | 65,647 | +0.04(+0.49%) |
Apr 01, 2019 | 8.100 | 8.120 | 8.000 | 8.090 | 9,895 | +0.07(+0.87%) |
Mar 29, 2019 | 8.090 | 8.230 | 7.940 | 8.020 | 25,500 | -0.01(-0.12%) |
Mar 28, 2019 | 8.100 | 8.100 | 7.995 | 8.030 | 20,682 | +0.02(+0.25%) |
Mar 27, 2019 | 8.000 | 8.140 | 7.891 | 8.010 | 31,877 | -0.04(-0.50%) |
Mar 26, 2019 | 8.200 | 8.200 | 7.993 | 8.050 | 21,102 | -0.04(-0.49%) |
Mar 25, 2019 | 8.030 | 8.286 | 8.030 | 8.090 | 24,681 | +0.03(+0.37%) |
Mar 22, 2019 | 8.160 | 8.244 | 7.900 | 8.060 | 41,900 | -0.10(-1.23%) |
Mar 21, 2019 | 8.170 | 8.410 | 8.140 | 8.160 | 14,680 | -0.02(-0.24%) |
Mar 20, 2019 | 8.420 | 8.500 | 7.890 | 8.180 | 52,471 | -0.28(-3.31%) |
Mar 19, 2019 | 8.510 | 8.530 | 8.340 | 8.460 | 18,420 | -0.04(-0.47%) |
Mar 18, 2019 | 8.452 | 8.580 | 8.435 | 8.500 | 17,129 | +0.00(+0.00%) |
Mar 15, 2019 | 8.510 | 8.690 | 8.450 | 8.500 | 115,000 | -0.01(-0.12%) |
Mar 14, 2019 | 8.130 | 8.608 | 8.110 | 8.510 | 72,298 | +0.36(+4.42%) |
Mar 13, 2019 | 8.080 | 8.330 | 8.080 | 8.150 | 57,753 | +0.03(+0.37%) |
Mar 12, 2019 | 7.970 | 8.170 | 7.893 | 8.120 | 38,772 | +0.13(+1.63%) |
Mar 11, 2019 | 7.690 | 8.010 | 7.620 | 7.990 | 38,458 | +0.32(+4.17%) |
Mar 08, 2019 | 8.000 | 8.000 | 7.590 | 7.670 | 88,400 | -0.31(-3.88%) |
Mar 07, 2019 | 7.920 | 8.020 | 7.870 | 7.980 | 53,833 | +0.03(+0.38%) |
Mar 06, 2019 | 7.910 | 8.050 | 7.800 | 7.950 | 113,482 | -0.25(-3.05%) |
Mar 05, 2019 | 7.860 | 8.250 | 7.637 | 8.200 | 38,218 | +0.07(+0.86%) |
Mar 04, 2019 | 8.150 | 8.210 | 7.820 | 8.130 | 61,644 | -0.07(-0.85%) |
Mar 01, 2019 | 8.120 | 8.250 | 8.120 | 8.200 | 10,300 | +0.07(+0.86%) |
Feb 28, 2019 | 7.920 | 8.180 | 7.920 | 8.130 | 25,602 | +0.20(+2.52%) |
Feb 27, 2019 | 8.190 | 8.380 | 7.890 | 7.930 | 39,757 | -0.26(-3.17%) |
Feb 26, 2019 | 8.100 | 8.250 | 8.100 | 8.190 | 20,689 | +0.10(+1.24%) |
Feb 25, 2019 | 8.190 | 8.370 | 8.070 | 8.090 | 38,253 | -0.11(-1.34%) |
Feb 22, 2019 | 8.040 | 8.250 | 8.000 | 8.200 | 15,300 | +0.12(+1.49%) |
Feb 21, 2019 | 8.310 | 8.360 | 8.010 | 8.080 | 16,969 | -0.22(-2.65%) |
Feb 20, 2019 | 8.060 | 8.380 | 8.060 | 8.300 | 38,574 | +0.10(+1.22%) |
Feb 19, 2019 | 8.310 | 8.340 | 8.170 | 8.200 | 19,227 | -0.07(-0.85%) |
Feb 15, 2019 | 8.060 | 8.440 | 8.050 | 8.270 | 46,700 | +0.25(+3.12%) |
Feb 14, 2019 | 8.140 | 8.250 | 8.000 | 8.020 | 23,899 | -0.12(-1.47%) |
Feb 13, 2019 | 8.030 | 8.190 | 7.925 | 8.140 | 20,644 | +0.09(+1.12%) |
Feb 12, 2019 | 7.780 | 8.190 | 7.780 | 8.050 | 22,222 | +0.30(+3.87%) |
Feb 11, 2019 | 7.780 | 7.890 | 7.610 | 7.750 | 23,262 | -0.05(-0.64%) |
Feb 08, 2019 | 7.880 | 7.950 | 7.710 | 7.800 | 18,900 | +0.02(+0.26%) |
Feb 07, 2019 | 8.110 | 8.150 | 7.750 | 7.780 | 17,251 | -0.45(-5.47%) |
Feb 06, 2019 | 7.900 | 8.290 | 7.857 | 8.230 | 30,110 | +0.38(+4.84%) |
Feb 05, 2019 | 7.750 | 7.900 | 7.740 | 7.850 | 23,040 | +0.10(+1.29%) |
Feb 04, 2019 | 7.610 | 7.820 | 7.610 | 7.750 | 45,169 | +0.08(+1.04%) |
Feb 01, 2019 | 7.670 | 7.900 | 7.520 | 7.670 | 23,600 | -0.01(-0.13%) |
Jan 31, 2019 | 7.630 | 7.730 | 7.500 | 7.680 | 138,991 | +0.05(+0.66%) |
Jan 30, 2019 | 7.560 | 7.680 | 7.521 | 7.630 | 25,951 | +0.12(+1.60%) |
Jan 29, 2019 | 7.650 | 7.650 | 7.430 | 7.510 | 39,602 | -0.14(-1.83%) |
Jan 28, 2019 | 7.520 | 7.895 | 7.430 | 7.650 | 36,703 | -0.02(-0.26%) |
Jan 25, 2019 | 7.610 | 7.925 | 7.570 | 7.670 | 14,500 | +0.05(+0.66%) |
Jan 24, 2019 | 7.810 | 7.820 | 7.560 | 7.620 | 28,192 | -0.03(-0.39%) |
Jan 23, 2019 | 7.810 | 7.917 | 7.510 | 7.650 | 24,332 | -0.10(-1.29%) |
Jan 22, 2019 | 7.840 | 8.090 | 7.630 | 7.750 | 29,561 | -0.18(-2.27%) |
Jan 18, 2019 | 7.840 | 8.020 | 7.840 | 7.930 | 25,600 | +0.12(+1.54%) |
Jan 17, 2019 | 7.800 | 7.950 | 7.770 | 7.810 | 29,207 | -0.03(-0.38%) |
Jan 16, 2019 | 7.800 | 7.915 | 7.740 | 7.840 | 27,096 | +0.17(+2.22%) |
Jan 15, 2019 | 7.570 | 7.850 | 7.570 | 7.670 | 32,752 | -0.09(-1.16%) |
Jan 14, 2019 | 7.800 | 7.990 | 7.610 | 7.760 | 27,539 | -0.14(-1.77%) |
Jan 11, 2019 | 7.840 | 8.000 | 7.750 | 7.900 | 21,100 | +0.03(+0.38%) |
Jan 10, 2019 | 7.880 | 7.980 | 7.600 | 7.870 | 37,835 | -0.03(-0.38%) |
Jan 09, 2019 | 8.000 | 8.130 | 7.560 | 7.900 | 42,104 | -0.19(-2.35%) |
Jan 08, 2019 | 7.840 | 8.130 | 7.580 | 8.090 | 31,424 | +0.26(+3.32%) |
Jan 07, 2019 | 7.870 | 7.890 | 7.510 | 7.830 | 58,781 | -0.04(-0.51%) |
Jan 04, 2019 | 7.130 | 7.940 | 7.130 | 7.870 | 42,500 | +0.83(+11.79%) |
Jan 03, 2019 | 7.040 | 7.480 | 7.000 | 7.040 | 34,055 | -0.01(-0.14%) |
Jan 02, 2019 | 6.780 | 7.135 | 6.780 | 7.050 | 48,628 | +0.20(+2.92%) |
Dec 31, 2018 | 6.880 | 7.075 | 6.695 | 6.850 | 41,900 | -0.01(-0.15%) |
Dec 28, 2018 | 7.020 | 7.070 | 6.770 | 6.860 | 33,300 | -0.16(-2.28%) |
Dec 27, 2018 | 6.940 | 7.130 | 6.850 | 7.020 | 34,824 | -0.06(-0.85%) |
Dec 26, 2018 | 6.880 | 7.130 | 6.683 | 7.080 | 31,345 | +0.29(+4.27%) |
Dec 24, 2018 | 7.120 | 7.390 | 6.780 | 6.790 | 20,700 | -0.30(-4.23%) |
Dec 21, 2018 | 7.190 | 7.220 | 6.840 | 7.090 | 87,200 | -0.10(-1.39%) |
Dec 20, 2018 | 7.100 | 7.310 | 6.890 | 7.190 | 29,229 | +0.13(+1.84%) |
Dec 19, 2018 | 7.240 | 7.410 | 7.000 | 7.060 | 25,042 | -0.20(-2.75%) |
Dec 18, 2018 | 7.250 | 7.335 | 7.150 | 7.260 | 29,920 | +0.06(+0.83%) |
Dec 17, 2018 | 7.490 | 7.640 | 7.200 | 7.200 | 32,346 | -0.26(-3.49%) |
Dec 14, 2018 | 7.740 | 7.900 | 7.420 | 7.460 | 49,400 | -0.36(-4.60%) |
Dec 13, 2018 | 7.450 | 7.850 | 7.400 | 7.820 | 93,855 | +0.32(+4.27%) |
Dec 12, 2018 | 7.510 | 7.600 | 7.440 | 7.500 | 49,003 | +0.02(+0.27%) |
Dec 11, 2018 | 7.850 | 7.850 | 7.270 | 7.480 | 63,719 | -0.30(-3.86%) |
Dec 10, 2018 | 7.540 | 7.790 | 7.470 | 7.780 | 50,542 | +0.19(+2.50%) |
Dec 07, 2018 | 8.190 | 8.190 | 7.500 | 7.590 | 40,600 | -0.53(-6.53%) |
Dec 06, 2018 | 8.210 | 8.450 | 7.960 | 8.120 | 44,596 | +0.00(+0.00%) |
Dec 04, 2018 | 7.700 | 8.740 | 7.120 | 8.120 | 391,300 | +0.33(+4.24%) |
Dec 03, 2018 | 8.010 | 8.100 | 7.710 | 7.790 | 62,344 | -0.36(-4.42%) |
Nov 30, 2018 | 8.380 | 8.680 | 8.150 | 8.150 | 53,900 | -0.25(-2.98%) |
Nov 29, 2018 | 8.650 | 8.670 | 8.340 | 8.400 | 19,618 | -0.30(-3.45%) |
Nov 28, 2018 | 8.520 | 8.740 | 8.520 | 8.700 | 31,868 | +0.19(+2.23%) |
Nov 27, 2018 | 8.500 | 8.740 | 8.500 | 8.510 | 10,934 | +0.00(+0.00%) |
Nov 26, 2018 | 8.700 | 8.700 | 8.370 | 8.510 | 21,170 | +0.01(+0.12%) |
Nov 23, 2018 | 8.570 | 8.750 | 8.500 | 8.500 | 10,000 | -0.22(-2.52%) |
Nov 21, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.11(+1.28%) | |
Nov 20, 2018 | 8.400 | 8.790 | 8.291 | 8.610 | 22,817 | +0.04(+0.47%) |
Nov 19, 2018 | 8.890 | 9.220 | 8.320 | 8.570 | 39,496 | -0.32(-3.60%) |
Nov 16, 2018 | 8.550 | 8.960 | 8.010 | 8.890 | 177,000 | +0.32(+3.73%) |
Nov 15, 2018 | 8.500 | 9.090 | 8.420 | 8.570 | 31,781 | +0.15(+1.78%) |
Nov 14, 2018 | 8.530 | 8.630 | 8.370 | 8.420 | 24,950 | -0.09(-1.06%) |
Nov 13, 2018 | 8.560 | 8.837 | 8.420 | 8.510 | 23,228 | -0.04(-0.47%) |
Nov 12, 2018 | 9.210 | 9.210 | 8.540 | 8.550 | 47,918 | -0.58(-6.35%) |
Nov 09, 2018 | 9.200 | 9.380 | 8.880 | 9.130 | 28,600 | -0.15(-1.62%) |
Nov 08, 2018 | 9.220 | 9.400 | 9.180 | 9.280 | 106,375 | -0.08(-0.85%) |
Nov 07, 2018 | 9.370 | 9.940 | 9.000 | 9.360 | 47,395 | -0.19(-1.99%) |
Nov 06, 2018 | 8.930 | 10.00 | 8.713 | 9.550 | 69,909 | +0.57(+6.35%) |
Nov 05, 2018 | 8.980 | 9.330 | 8.820 | 8.980 | 11,425 | -0.02(-0.22%) |
Nov 02, 2018 | 9.060 | 9.360 | 8.890 | 9.000 | 17,200 | -0.09(-0.99%) |
Nov 01, 2018 | 8.790 | 9.240 | 8.670 | 9.090 | 29,477 | +0.34(+3.89%) |
Oct 31, 2018 | 8.720 | 9.140 | 8.230 | 8.750 | 110,558 | +0.12(+1.39%) |
Oct 30, 2018 | 8.700 | 8.830 | 8.380 | 8.630 | 60,074 | -0.06(-0.69%) |
Oct 29, 2018 | 9.090 | 9.250 | 8.610 | 8.690 | 30,197 | -0.29(-3.23%) |
Oct 26, 2018 | 8.950 | 9.130 | 8.640 | 8.980 | 31,600 | -0.14(-1.54%) |
Oct 25, 2018 | 9.130 | 9.240 | 9.050 | 9.120 | 34,352 | +0.07(+0.77%) |
Oct 24, 2018 | 9.200 | 9.460 | 8.840 | 9.050 | 28,100 | -0.17(-1.84%) |
Oct 23, 2018 | 9.100 | 9.290 | 8.900 | 9.220 | 13,200 | -0.01(-0.11%) |
Oct 22, 2018 | 9.130 | 9.250 | 8.770 | 9.230 | 13,200 | +0.00(+0.00%) |
Oct 21, 2018 | 9.130 | 9.250 | 8.770 | 9.230 | 13,200 | +0.14(+1.54%) |
Oct 19, 2018 | 9.420 | 9.780 | 9.050 | 9.090 | 23,100 | -0.33(-3.50%) |
Oct 18, 2018 | 9.700 | 9.790 | 9.350 | 9.420 | 16,300 | -0.33(-3.38%) |
Oct 17, 2018 | 9.930 | 9.930 | 9.700 | 9.750 | 19,500 | -0.20(-2.01%) |
Oct 16, 2018 | 9.710 | 9.950 | 9.620 | 9.950 | 26,400 | +0.32(+3.32%) |
Oct 15, 2018 | 9.420 | 9.700 | 9.360 | 9.630 | 29,300 | +0.00(+0.00%) |
Oct 14, 2018 | 9.420 | 9.700 | 9.360 | 9.630 | 29,300 | +0.19(+2.01%) |
Oct 12, 2018 | 9.550 | 9.720 | 9.300 | 9.440 | 41,300 | +0.14(+1.51%) |
Oct 11, 2018 | 9.340 | 9.590 | 9.240 | 9.300 | 35,100 | -0.14(-1.48%) |
Oct 10, 2018 | 9.950 | 9.950 | 9.430 | 9.440 | 54,500 | -0.51(-5.13%) |
Oct 09, 2018 | 10.06 | 10.31 | 9.850 | 9.950 | 76,000 | -0.13(-1.29%) |
Oct 08, 2018 | 10.10 | 10.31 | 9.940 | 10.08 | 21,800 | +0.00(+0.00%) |
Oct 07, 2018 | 10.10 | 10.31 | 9.940 | 10.08 | 21,800 | -0.02(-0.20%) |
Oct 05, 2018 | 9.960 | 10.24 | 9.810 | 10.10 | 36,200 | +0.16(+1.61%) |
Oct 04, 2018 | 9.690 | 9.970 | 9.670 | 9.940 | 74,200 | +0.22(+2.26%) |
Oct 03, 2018 | 9.530 | 9.820 | 9.410 | 9.720 | 34,200 | +0.22(+2.32%) |
Oct 02, 2018 | 9.590 | 9.740 | 9.390 | 9.500 | 20,400 | -0.11(-1.14%) |
Oct 01, 2018 | 10.04 | 10.04 | 9.510 | 9.610 | 49,600 | +0.00(+0.00%) |
Sep 30, 2018 | 10.04 | 10.04 | 9.510 | 9.610 | 49,600 | -0.39(-3.90%) |
Sep 28, 2018 | 9.600 | 10.05 | 9.600 | 10.00 | 29,000 | +0.35(+3.63%) |
Sep 27, 2018 | 9.700 | 9.750 | 9.350 | 9.650 | 60,700 | -0.05(-0.52%) |
Sep 26, 2018 | 9.700 | 10.00 | 9.600 | 9.700 | 54,600 | +0.05(+0.52%) |
Sep 25, 2018 | 9.700 | 9.900 | 9.300 | 9.650 | 367,300 | -0.10(-1.03%) |
Sep 24, 2018 | 9.750 | 9.850 | 9.700 | 9.750 | 34,100 | +0.00(+0.00%) |
Sep 23, 2018 | 9.750 | 9.850 | 9.700 | 9.750 | 34,100 | +0.00(+0.00%) |
Sep 21, 2018 | 9.950 | 10.00 | 9.650 | 9.750 | 115,400 | -0.20(-2.01%) |
Sep 20, 2018 | 10.00 | 10.53 | 9.900 | 9.950 | 76,500 | +0.00(+0.00%) |
Sep 19, 2018 | 9.700 | 10.00 | 9.700 | 9.950 | 74,400 | +0.20(+2.05%) |
Sep 18, 2018 | 9.950 | 9.950 | 9.750 | 9.750 | 63,500 | -0.20(-2.01%) |
Sep 17, 2018 | 9.950 | 10.00 | 9.650 | 9.950 | 42,700 | +0.00(+0.00%) |
Sep 16, 2018 | 9.950 | 10.00 | 9.650 | 9.950 | 42,700 | -0.10(-1.00%) |
Sep 14, 2018 | 10.60 | 10.65 | 10.05 | 10.05 | 66,500 | -0.05(-0.50%) |
Sep 13, 2018 | 10.00 | 10.35 | 10.00 | 10.10 | 55,400 | +0.10(+1.00%) |
Sep 12, 2018 | 9.850 | 10.10 | 9.800 | 10.00 | 46,800 | +0.10(+1.01%) |
Sep 11, 2018 | 10.20 | 10.55 | 9.900 | 9.900 | 49,400 | -0.40(-3.88%) |
Sep 10, 2018 | 10.90 | 11.00 | 10.25 | 10.30 | 67,000 | +0.00(+0.00%) |
Sep 09, 2018 | 10.90 | 11.00 | 10.25 | 10.30 | 67,000 | -0.60(-5.50%) |
Sep 07, 2018 | 11.10 | 11.15 | 10.85 | 10.90 | 34,800 | -0.20(-1.80%) |
Sep 06, 2018 | 11.05 | 11.15 | 10.97 | 11.10 | 19,900 | +0.05(+0.45%) |
Sep 05, 2018 | 11.10 | 11.20 | 10.80 | 11.05 | 43,800 | -0.05(-0.45%) |
Sep 04, 2018 | 10.95 | 11.25 | 10.93 | 11.10 | 47,500 | +0.00(+0.00%) |