Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.800 | 5.810 | 5.450 | 5.560 | 38,150 | -0.32(-5.44%) |
Nov 28, 2019 | 5.720 | 5.880 | 5.560 | 5.880 | 14,786 | +0.08(+1.38%) |
Nov 27, 2019 | 5.420 | 5.860 | 5.420 | 5.800 | 27,717 | -0.05(-0.85%) |
Nov 26, 2019 | 5.960 | 5.970 | 5.760 | 5.850 | 43,428 | -0.15(-2.50%) |
Nov 25, 2019 | 5.860 | 6.030 | 5.860 | 6.000 | 48,679 | +0.05(+0.84%) |
Nov 22, 2019 | 5.970 | 6.070 | 5.900 | 5.950 | 56,395 | -0.02(-0.34%) |
Nov 21, 2019 | 5.590 | 5.990 | 5.580 | 5.970 | 32,483 | +0.38(+6.80%) |
Nov 20, 2019 | 5.610 | 5.770 | 5.540 | 5.590 | 143,942 | -0.06(-1.06%) |
Nov 19, 2019 | 5.510 | 5.700 | 5.500 | 5.650 | 285,536 | +0.09(+1.62%) |
Nov 18, 2019 | 5.550 | 5.580 | 5.500 | 5.560 | 17,275 | -0.03(-0.54%) |
Nov 15, 2019 | 5.570 | 5.740 | 5.540 | 5.590 | 23,785 | -0.03(-0.53%) |
Nov 14, 2019 | 5.450 | 5.740 | 5.450 | 5.620 | 18,393 | +0.17(+3.12%) |
Nov 13, 2019 | 5.500 | 5.700 | 5.450 | 5.450 | 165,545 | -0.05(-0.91%) |
Nov 12, 2019 | 5.690 | 5.740 | 5.500 | 5.500 | 131,557 | -0.19(-3.34%) |
Nov 11, 2019 | 5.560 | 5.730 | 5.470 | 5.690 | 28,685 | +0.09(+1.61%) |
Nov 08, 2019 | 6.130 | 6.130 | 5.500 | 5.600 | 58,250 | -0.58(-9.39%) |
Nov 07, 2019 | 6.010 | 6.180 | 5.920 | 6.180 | 29,496 | +0.15(+2.49%) |
Nov 06, 2019 | 6.130 | 6.130 | 6.020 | 6.030 | 18,006 | -0.11(-1.79%) |
Nov 05, 2019 | 6.460 | 6.460 | 6.030 | 6.140 | 12,996 | -0.23(-3.61%) |
Nov 04, 2019 | 6.490 | 6.490 | 6.240 | 6.370 | 11,670 | +0.22(+3.58%) |
Nov 01, 2019 | 5.640 | 6.150 | 5.640 | 6.150 | 22,825 | +0.53(+9.43%) |
Oct 31, 2019 | 6.490 | 6.490 | 5.600 | 5.620 | 195,683 | -0.40(-6.64%) |
Oct 30, 2019 | 6.000 | 6.020 | 5.820 | 6.020 | 8,963 | +0.03(+0.50%) |
Oct 29, 2019 | 5.570 | 6.170 | 5.570 | 5.990 | 8,320 | -0.07(-1.16%) |
Oct 28, 2019 | 6.250 | 6.250 | 5.970 | 6.060 | 12,941 | -0.19(-3.04%) |
Oct 25, 2019 | 6.250 | 6.360 | 6.130 | 6.250 | 26,802 | +0.00(+0.00%) |
Oct 24, 2019 | 6.320 | 6.320 | 6.140 | 6.250 | 23,273 | -0.15(-2.34%) |
Oct 23, 2019 | 6.430 | 6.820 | 6.290 | 6.400 | 10,821 | -0.03(-0.47%) |
Oct 22, 2019 | 6.160 | 6.680 | 6.020 | 6.430 | 19,469 | +0.32(+5.24%) |
Oct 21, 2019 | 6.230 | 6.320 | 6.110 | 6.110 | 16,352 | -0.19(-3.02%) |
Oct 18, 2019 | 6.260 | 6.480 | 6.230 | 6.300 | 50,015 | +0.04(+0.64%) |
Oct 17, 2019 | 6.300 | 6.360 | 6.150 | 6.260 | 13,652 | +0.01(+0.16%) |
Oct 16, 2019 | 6.740 | 6.740 | 6.250 | 6.250 | 2,550 | -0.35(-5.30%) |
Oct 15, 2019 | 6.620 | 6.620 | 6.350 | 6.600 | 18,271 | +0.12(+1.85%) |
Oct 11, 2019 | 6.480 | 6.480 | 6.480 | 0 | -0.05(-0.77%) | |
Oct 10, 2019 | 6.280 | 6.600 | 6.130 | 6.530 | 9,815 | +0.19(+3.00%) |
Oct 09, 2019 | 6.530 | 6.540 | 6.340 | 6.340 | 7,404 | -0.20(-3.06%) |
Oct 08, 2019 | 6.600 | 6.600 | 6.430 | 6.540 | 34,579 | -0.07(-1.06%) |
Oct 07, 2019 | 6.730 | 6.810 | 6.600 | 6.610 | 8,337 | -0.09(-1.34%) |
Oct 04, 2019 | 6.470 | 6.770 | 6.380 | 6.700 | 17,505 | +0.26(+4.04%) |
Oct 03, 2019 | 6.370 | 6.580 | 6.330 | 6.440 | 11,758 | +0.09(+1.42%) |
Oct 02, 2019 | 6.370 | 6.400 | 6.300 | 6.350 | 15,288 | -0.01(-0.16%) |
Oct 01, 2019 | 6.370 | 6.780 | 6.230 | 6.360 | 13,016 | -0.49(-7.15%) |
Sep 30, 2019 | 6.880 | 6.910 | 6.690 | 6.850 | 11,657 | +0.00(+0.00%) |
Sep 27, 2019 | 6.370 | 6.860 | 6.370 | 6.850 | 26,208 | +0.23(+3.47%) |
Sep 26, 2019 | 6.380 | 6.620 | 6.280 | 6.620 | 12,216 | +0.27(+4.25%) |
Sep 25, 2019 | 6.630 | 6.630 | 6.280 | 6.350 | 39,961 | -0.37(-5.51%) |
Sep 24, 2019 | 6.710 | 6.770 | 6.420 | 6.720 | 23,411 | +0.04(+0.60%) |
Sep 23, 2019 | 6.500 | 6.680 | 6.420 | 6.680 | 18,816 | +0.18(+2.77%) |
Sep 20, 2019 | 6.850 | 6.850 | 6.470 | 6.500 | 18,732 | -0.35(-5.11%) |
Sep 19, 2019 | 6.470 | 6.850 | 6.450 | 6.850 | 13,327 | +0.38(+5.87%) |
Sep 18, 2019 | 6.750 | 6.750 | 6.320 | 6.470 | 17,163 | -0.27(-4.01%) |
Sep 17, 2019 | 7.020 | 7.020 | 6.680 | 6.740 | 17,275 | -0.31(-4.40%) |
Sep 16, 2019 | 7.480 | 7.500 | 6.830 | 7.050 | 48,375 | +0.14(+2.03%) |
Sep 13, 2019 | 6.880 | 6.950 | 6.740 | 6.910 | 14,346 | -0.02(-0.29%) |
Sep 12, 2019 | 6.740 | 6.930 | 6.580 | 6.930 | 26,761 | +0.16(+2.36%) |
Sep 11, 2019 | 6.690 | 6.770 | 6.570 | 6.770 | 10,091 | +0.05(+0.74%) |
Sep 10, 2019 | 6.690 | 6.750 | 6.640 | 6.720 | 16,744 | -0.03(-0.44%) |
Sep 09, 2019 | 6.450 | 6.750 | 6.450 | 6.750 | 21,205 | +0.30(+4.65%) |
Sep 06, 2019 | 6.470 | 6.530 | 6.450 | 6.450 | 36,858 | -0.05(-0.77%) |
Sep 05, 2019 | 6.180 | 6.570 | 6.180 | 6.500 | 75,946 | +0.34(+5.52%) |
Sep 04, 2019 | 6.100 | 6.160 | 6.100 | 6.160 | 31,602 | +0.07(+1.15%) |
Sep 03, 2019 | 5.910 | 6.090 | 5.910 | 6.090 | 15,366 | -0.09(-1.46%) |
Aug 30, 2019 | 6.180 | 6.180 | 6.180 | 0 | +0.13(+2.15%) | |
Aug 29, 2019 | 5.890 | 6.050 | 5.880 | 6.050 | 15,444 | -0.07(-1.14%) |
Aug 28, 2019 | 5.850 | 6.120 | 5.850 | 6.120 | 18,527 | +0.27(+4.62%) |
Aug 27, 2019 | 6.050 | 6.050 | 5.850 | 5.850 | 110,689 | -0.20(-3.31%) |
Aug 26, 2019 | 5.870 | 6.080 | 5.870 | 6.050 | 21,145 | +0.14(+2.37%) |
Aug 23, 2019 | 5.920 | 5.960 | 5.830 | 5.910 | 33,560 | -0.10(-1.66%) |
Aug 22, 2019 | 6.120 | 6.120 | 5.970 | 6.010 | 9,808 | -0.12(-1.96%) |
Aug 21, 2019 | 6.130 | 6.250 | 6.070 | 6.130 | 19,887 | +0.02(+0.33%) |
Aug 20, 2019 | 6.190 | 6.260 | 6.110 | 6.110 | 70,946 | -0.07(-1.13%) |
Aug 19, 2019 | 6.140 | 6.350 | 6.130 | 6.180 | 54,729 | -0.07(-1.12%) |
Aug 16, 2019 | 5.900 | 6.320 | 5.900 | 6.250 | 26,726 | +0.34(+5.75%) |
Aug 15, 2019 | 6.060 | 6.060 | 5.880 | 5.910 | 30,005 | -0.19(-3.11%) |
Aug 14, 2019 | 6.010 | 6.100 | 5.850 | 6.100 | 37,569 | +0.01(+0.16%) |
Aug 13, 2019 | 6.080 | 6.240 | 6.000 | 6.090 | 48,021 | -0.08(-1.30%) |
Aug 12, 2019 | 6.400 | 6.500 | 6.170 | 6.170 | 73,341 | -0.33(-5.08%) |
Aug 09, 2019 | 6.800 | 6.800 | 6.190 | 6.500 | 181,466 | -0.45(-6.47%) |
Aug 08, 2019 | 7.070 | 7.120 | 6.950 | 6.950 | 15,288 | -0.10(-1.42%) |
Aug 07, 2019 | 7.120 | 7.220 | 7.010 | 7.050 | 22,878 | -0.18(-2.49%) |
Aug 06, 2019 | 7.170 | 7.230 | 7.060 | 7.230 | 18,789 | +0.10(+1.40%) |
Aug 02, 2019 | 7.130 | 7.130 | 7.130 | 0 | +0.08(+1.13%) | |
Aug 01, 2019 | 6.930 | 7.050 | 6.930 | 7.050 | 11,830 | +0.09(+1.29%) |
Jul 31, 2019 | 7.180 | 7.240 | 6.960 | 6.960 | 29,408 | -0.17(-2.38%) |
Jul 30, 2019 | 7.040 | 7.180 | 7.040 | 7.130 | 4,751 | -0.10(-1.38%) |
Jul 29, 2019 | 7.010 | 7.360 | 7.010 | 7.230 | 19,544 | -0.10(-1.36%) |
Jul 26, 2019 | 7.510 | 7.510 | 7.320 | 7.330 | 12,113 | -0.18(-2.40%) |
Jul 25, 2019 | 7.660 | 7.660 | 7.400 | 7.510 | 38,592 | -0.15(-1.96%) |
Jul 24, 2019 | 7.800 | 7.800 | 7.650 | 7.660 | 14,957 | -0.18(-2.30%) |
Jul 23, 2019 | 7.880 | 7.880 | 7.840 | 7.840 | 1,217 | -0.02(-0.25%) |
Jul 22, 2019 | 7.880 | 7.890 | 7.810 | 7.860 | 2,077 | +0.02(+0.26%) |
Jul 19, 2019 | 7.820 | 7.860 | 7.820 | 7.840 | 26,647 | -0.02(-0.25%) |
Jul 18, 2019 | 7.660 | 7.900 | 7.660 | 7.860 | 39,622 | +0.02(+0.26%) |
Jul 17, 2019 | 7.680 | 7.900 | 7.680 | 7.840 | 57,964 | -0.07(-0.88%) |
Jul 16, 2019 | 8.030 | 8.030 | 7.800 | 7.910 | 30,327 | -0.08(-1.00%) |
Jul 15, 2019 | 8.000 | 8.030 | 7.670 | 7.990 | 20,281 | +0.13(+1.65%) |
Jul 12, 2019 | 7.890 | 7.890 | 7.800 | 7.860 | 4,474 | +0.05(+0.64%) |
Jul 11, 2019 | 7.900 | 7.910 | 7.780 | 7.810 | 24,082 | -0.13(-1.64%) |
Jul 10, 2019 | 7.990 | 7.990 | 7.740 | 7.940 | 20,316 | +0.11(+1.40%) |
Jul 09, 2019 | 8.250 | 8.250 | 7.780 | 7.830 | 22,772 | -0.38(-4.63%) |
Jul 08, 2019 | 8.100 | 8.280 | 8.020 | 8.210 | 6,209 | +0.08(+0.98%) |
Jul 05, 2019 | 8.090 | 8.240 | 8.050 | 8.130 | 8,100 | +0.05(+0.62%) |
Jul 04, 2019 | 8.040 | 8.110 | 7.720 | 8.080 | 7,212 | +0.04(+0.50%) |
Jul 03, 2019 | 8.080 | 8.100 | 8.040 | 8.040 | 12,359 | -0.01(-0.12%) |
Jul 02, 2019 | 8.090 | 8.090 | 7.820 | 8.050 | 21,796 | -0.21(-2.54%) |
Jun 28, 2019 | 8.260 | 8.260 | 8.260 | 0 | +0.09(+1.10%) | |
Jun 27, 2019 | 7.990 | 8.230 | 7.980 | 8.170 | 16,552 | +0.31(+3.94%) |
Jun 26, 2019 | 8.030 | 8.030 | 7.850 | 7.860 | 51,135 | -0.20(-2.48%) |
Jun 25, 2019 | 8.110 | 8.230 | 8.010 | 8.060 | 44,805 | -0.18(-2.18%) |
Jun 24, 2019 | 8.200 | 8.270 | 8.130 | 8.240 | 11,562 | -0.11(-1.32%) |
Jun 21, 2019 | 8.320 | 8.350 | 8.130 | 8.350 | 38,566 | +0.03(+0.36%) |
Jun 20, 2019 | 8.400 | 8.480 | 8.320 | 8.320 | 18,622 | -0.01(-0.12%) |
Jun 19, 2019 | 8.350 | 8.580 | 8.290 | 8.330 | 14,094 | -0.15(-1.77%) |
Jun 18, 2019 | 8.310 | 8.530 | 8.200 | 8.480 | 27,260 | +0.20(+2.42%) |
Jun 17, 2019 | 8.600 | 8.600 | 8.210 | 8.280 | 22,343 | +0.10(+1.22%) |
Jun 14, 2019 | 8.440 | 8.440 | 8.160 | 8.180 | 24,932 | -0.07(-0.85%) |
Jun 13, 2019 | 8.300 | 8.300 | 8.180 | 8.250 | 29,963 | +0.00(+0.00%) |
Jun 12, 2019 | 8.290 | 8.290 | 8.150 | 8.250 | 193,927 | -0.08(-0.96%) |
Jun 11, 2019 | 8.480 | 8.600 | 8.290 | 8.330 | 28,497 | -0.02(-0.24%) |
Jun 10, 2019 | 8.680 | 8.700 | 8.350 | 8.350 | 61,226 | -0.31(-3.58%) |
Jun 07, 2019 | 8.900 | 8.930 | 8.660 | 8.660 | 51,416 | -0.24(-2.70%) |
Jun 06, 2019 | 8.970 | 9.010 | 8.900 | 8.900 | 36,975 | -0.07(-0.78%) |
Jun 05, 2019 | 9.060 | 9.060 | 8.750 | 8.970 | 127,366 | -0.02(-0.22%) |
Jun 04, 2019 | 9.190 | 9.190 | 8.880 | 8.990 | 30,981 | -0.22(-2.39%) |
Jun 03, 2019 | 9.320 | 9.400 | 9.180 | 9.210 | 12,180 | -0.06(-0.65%) |
May 31, 2019 | 9.290 | 9.380 | 9.160 | 9.270 | 18,485 | -0.06(-0.64%) |
May 30, 2019 | 9.500 | 9.570 | 9.100 | 9.330 | 23,206 | -0.21(-2.20%) |
May 29, 2019 | 9.560 | 9.600 | 9.350 | 9.540 | 77,577 | -0.06(-0.63%) |
May 28, 2019 | 9.610 | 9.660 | 9.510 | 9.600 | 63,038 | +0.00(+0.00%) |
May 27, 2019 | 9.520 | 9.640 | 9.280 | 9.600 | 22,019 | -0.02(-0.21%) |
May 24, 2019 | 9.520 | 9.620 | 9.330 | 9.620 | 32,242 | +0.16(+1.69%) |
May 23, 2019 | 9.450 | 9.500 | 9.400 | 9.460 | 29,792 | -0.02(-0.21%) |
May 22, 2019 | 9.490 | 9.510 | 9.400 | 9.480 | 12,201 | -0.11(-1.15%) |
May 21, 2019 | 9.510 | 9.680 | 9.440 | 9.590 | 12,177 | -0.02(-0.21%) |
May 17, 2019 | 9.610 | 9.610 | 9.610 | 0 | -0.07(-0.72%) | |
May 16, 2019 | 9.590 | 9.710 | 9.590 | 9.680 | 14,911 | +0.04(+0.41%) |
May 15, 2019 | 9.490 | 9.710 | 9.440 | 9.640 | 12,719 | +0.04(+0.42%) |
May 14, 2019 | 9.400 | 9.600 | 9.260 | 9.600 | 19,264 | +0.07(+0.73%) |
May 13, 2019 | 9.600 | 9.610 | 9.500 | 9.530 | 527,658 | -0.07(-0.73%) |
May 10, 2019 | 9.820 | 9.940 | 9.550 | 9.600 | 7,588 | -0.17(-1.74%) |
May 09, 2019 | 9.610 | 9.770 | 9.600 | 9.770 | 10,369 | +0.17(+1.77%) |
May 08, 2019 | 9.690 | 9.700 | 9.540 | 9.600 | 5,705 | -0.10(-1.03%) |
May 07, 2019 | 9.530 | 9.700 | 9.490 | 9.700 | 12,263 | +0.12(+1.25%) |
May 06, 2019 | 9.450 | 9.590 | 9.450 | 9.580 | 1,830 | +0.03(+0.31%) |
May 03, 2019 | 9.450 | 9.620 | 9.440 | 9.550 | 23,263 | -0.02(-0.21%) |
May 02, 2019 | 9.760 | 9.760 | 9.520 | 9.570 | 39,627 | -0.22(-2.25%) |
May 01, 2019 | 9.790 | 9.970 | 9.730 | 9.790 | 34,142 | -0.01(-0.10%) |
Apr 30, 2019 | 9.770 | 9.850 | 9.660 | 9.800 | 13,074 | +0.01(+0.10%) |
Apr 29, 2019 | 9.900 | 9.900 | 9.720 | 9.790 | 11,473 | -0.02(-0.20%) |
Apr 26, 2019 | 9.790 | 9.810 | 9.760 | 9.810 | 92,110 | +0.01(+0.10%) |
Apr 25, 2019 | 9.860 | 9.870 | 9.770 | 9.800 | 6,388 | -0.06(-0.61%) |
Apr 24, 2019 | 9.730 | 9.890 | 9.730 | 9.860 | 2,754 | +0.07(+0.72%) |
Apr 23, 2019 | 9.810 | 9.900 | 9.700 | 9.790 | 13,778 | -0.02(-0.20%) |
Apr 22, 2019 | 9.840 | 9.920 | 9.720 | 9.810 | 5,561 | -0.09(-0.91%) |
Apr 18, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.06(+0.61%) | |
Apr 17, 2019 | 9.760 | 9.930 | 9.760 | 9.840 | 22,258 | +0.08(+0.82%) |
Apr 16, 2019 | 9.770 | 9.770 | 9.700 | 9.760 | 1,589 | -0.07(-0.71%) |
Apr 15, 2019 | 9.790 | 9.850 | 9.760 | 9.830 | 7,896 | +0.08(+0.82%) |
Apr 12, 2019 | 9.810 | 9.900 | 9.720 | 9.750 | 6,002 | -0.06(-0.61%) |
Apr 11, 2019 | 9.770 | 9.950 | 9.650 | 9.810 | 34,047 | +0.03(+0.31%) |
Apr 10, 2019 | 9.800 | 9.870 | 9.780 | 9.780 | 8,094 | -0.02(-0.20%) |
Apr 09, 2019 | 9.710 | 9.840 | 9.670 | 9.800 | 19,627 | +0.05(+0.51%) |
Apr 08, 2019 | 9.700 | 9.770 | 9.670 | 9.750 | 22,765 | +0.05(+0.52%) |
Apr 05, 2019 | 9.580 | 9.720 | 9.580 | 9.700 | 26,986 | +0.07(+0.73%) |
Apr 04, 2019 | 9.420 | 9.710 | 9.420 | 9.630 | 18,281 | -0.05(-0.52%) |
Apr 03, 2019 | 9.650 | 9.730 | 9.640 | 9.680 | 32,958 | -0.01(-0.10%) |
Apr 02, 2019 | 9.680 | 9.720 | 9.570 | 9.690 | 43,547 | +0.01(+0.10%) |
Apr 01, 2019 | 9.580 | 9.700 | 9.460 | 9.680 | 718,404 | -0.01(-0.10%) |
Mar 29, 2019 | 9.620 | 9.690 | 9.460 | 9.690 | 15,836 | +0.07(+0.73%) |
Mar 28, 2019 | 9.510 | 9.640 | 9.380 | 9.620 | 7,425 | +0.04(+0.42%) |
Mar 27, 2019 | 9.550 | 9.690 | 9.410 | 9.580 | 27,290 | +0.12(+1.27%) |
Mar 26, 2019 | 9.530 | 9.650 | 9.460 | 9.460 | 11,441 | -0.09(-0.94%) |
Mar 25, 2019 | 9.560 | 9.660 | 9.330 | 9.550 | 13,008 | +0.10(+1.06%) |
Mar 22, 2019 | 9.610 | 9.710 | 9.450 | 9.450 | 22,801 | -0.14(-1.46%) |
Mar 21, 2019 | 9.700 | 9.730 | 9.590 | 9.590 | 18,338 | +0.01(+0.10%) |
Mar 20, 2019 | 9.680 | 9.700 | 9.530 | 9.580 | 19,900 | -0.03(-0.31%) |
Mar 19, 2019 | 9.560 | 9.720 | 9.500 | 9.610 | 41,879 | +0.12(+1.26%) |
Mar 18, 2019 | 9.590 | 9.750 | 9.450 | 9.490 | 39,902 | -0.14(-1.45%) |
Mar 15, 2019 | 9.650 | 9.730 | 9.540 | 9.630 | 33,397 | -0.02(-0.21%) |
Mar 14, 2019 | 9.740 | 9.780 | 9.590 | 9.650 | 21,269 | -0.09(-0.92%) |
Mar 13, 2019 | 9.680 | 9.890 | 9.520 | 9.740 | 19,619 | +0.02(+0.21%) |
Mar 12, 2019 | 9.820 | 9.830 | 9.530 | 9.720 | 29,535 | -0.05(-0.51%) |
Mar 11, 2019 | 9.960 | 9.960 | 9.710 | 9.770 | 11,072 | -0.23(-2.30%) |
Mar 08, 2019 | 9.550 | 10.02 | 9.380 | 10.00 | 45,711 | +0.32(+3.31%) |
Mar 07, 2019 | 9.670 | 9.750 | 9.580 | 9.680 | 4,419 | -0.06(-0.62%) |
Mar 06, 2019 | 9.020 | 9.780 | 9.020 | 9.740 | 6,869 | +0.22(+2.31%) |
Mar 05, 2019 | 9.560 | 9.560 | 9.150 | 9.520 | 8,062 | -0.04(-0.42%) |
Mar 04, 2019 | 9.620 | 9.800 | 9.550 | 9.560 | 6,926 | -0.14(-1.44%) |
Mar 01, 2019 | 9.570 | 9.700 | 9.570 | 9.700 | 38,821 | +0.13(+1.36%) |
Feb 28, 2019 | 9.590 | 9.750 | 9.360 | 9.570 | 21,176 | -0.05(-0.52%) |
Feb 27, 2019 | 9.800 | 9.840 | 9.620 | 9.620 | 14,281 | -0.13(-1.33%) |
Feb 26, 2019 | 9.820 | 9.930 | 9.620 | 9.750 | 6,632 | -0.10(-1.02%) |
Feb 25, 2019 | 9.760 | 9.850 | 9.650 | 9.850 | 17,299 | +0.05(+0.51%) |
Feb 22, 2019 | 9.740 | 9.960 | 9.630 | 9.800 | 16,505 | +0.10(+1.03%) |
Feb 21, 2019 | 9.900 | 9.900 | 9.700 | 9.700 | 7,030 | -0.28(-2.81%) |
Feb 20, 2019 | 10.26 | 10.30 | 9.880 | 9.980 | 9,093 | -0.24(-2.35%) |
Feb 19, 2019 | 10.49 | 10.49 | 10.08 | 10.22 | 12,798 | +0.04(+0.39%) |
Feb 15, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.55(+5.71%) | |
Feb 14, 2019 | 9.720 | 9.810 | 9.530 | 9.630 | 31,555 | -0.03(-0.31%) |
Feb 13, 2019 | 9.670 | 9.810 | 9.520 | 9.660 | 9,262 | -0.03(-0.31%) |
Feb 12, 2019 | 10.12 | 10.39 | 9.690 | 9.690 | 13,699 | -0.48(-4.72%) |
Feb 11, 2019 | 10.11 | 10.29 | 10.10 | 10.17 | 4,947 | +0.05(+0.49%) |
Feb 08, 2019 | 10.15 | 10.18 | 10.08 | 10.12 | 8,094 | +0.08(+0.80%) |
Feb 07, 2019 | 9.920 | 10.04 | 9.830 | 10.04 | 3,729 | +0.16(+1.62%) |
Feb 06, 2019 | 9.810 | 9.920 | 9.770 | 9.880 | 6,922 | +0.01(+0.10%) |
Feb 05, 2019 | 10.06 | 10.12 | 9.510 | 9.870 | 13,522 | -0.03(-0.30%) |
Feb 04, 2019 | 10.94 | 10.94 | 9.660 | 9.900 | 23,042 | +0.16(+1.64%) |
Feb 01, 2019 | 9.690 | 9.760 | 9.660 | 9.740 | 38,372 | +0.04(+0.41%) |
Jan 31, 2019 | 9.520 | 9.720 | 9.480 | 9.700 | 25,018 | +0.21(+2.21%) |
Jan 30, 2019 | 9.510 | 9.570 | 9.240 | 9.490 | 34,079 | -0.08(-0.84%) |
Jan 29, 2019 | 9.430 | 9.700 | 9.370 | 9.570 | 10,572 | +0.06(+0.63%) |
Jan 28, 2019 | 9.670 | 9.710 | 9.510 | 9.510 | 6,000 | -0.18(-1.86%) |
Jan 25, 2019 | 9.480 | 9.770 | 9.450 | 9.690 | 10,558 | +0.24(+2.54%) |
Jan 24, 2019 | 9.260 | 9.450 | 9.250 | 9.450 | 11,510 | +0.16(+1.72%) |
Jan 23, 2019 | 9.070 | 9.370 | 9.070 | 9.290 | 17,732 | -0.06(-0.64%) |
Jan 22, 2019 | 9.550 | 9.550 | 9.180 | 9.350 | 14,353 | -0.20(-2.09%) |
Jan 21, 2019 | 9.950 | 9.950 | 9.400 | 9.550 | 10,230 | -0.37(-3.73%) |
Jan 18, 2019 | 10.21 | 10.21 | 9.900 | 9.920 | 9,487 | -0.33(-3.22%) |
Jan 17, 2019 | 10.40 | 10.40 | 10.13 | 10.25 | 4,721 | -0.12(-1.16%) |
Jan 16, 2019 | 10.57 | 10.57 | 10.29 | 10.37 | 13,677 | -0.14(-1.33%) |
Jan 15, 2019 | 10.42 | 10.58 | 10.42 | 10.51 | 26,340 | -0.27(-2.50%) |
Jan 14, 2019 | 10.73 | 10.81 | 10.61 | 10.78 | 5,975 | -0.02(-0.19%) |
Jan 11, 2019 | 10.91 | 10.91 | 10.74 | 10.80 | 18,122 | -0.20(-1.82%) |
Jan 10, 2019 | 10.77 | 11.00 | 10.76 | 11.00 | 16,154 | +0.27(+2.52%) |
Jan 09, 2019 | 10.41 | 10.80 | 10.41 | 10.73 | 16,395 | +0.31(+2.98%) |
Jan 08, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,309 | +0.04(+0.39%) |
Jan 07, 2019 | 10.21 | 10.38 | 10.18 | 10.38 | 10,520 | -0.02(-0.19%) |
Jan 04, 2019 | 10.10 | 10.51 | 9.990 | 10.40 | 11,005 | +0.33(+3.28%) |
Jan 03, 2019 | 10.02 | 10.19 | 9.950 | 10.07 | 14,156 | +0.08(+0.80%) |
Jan 02, 2019 | 9.650 | 10.05 | 9.600 | 9.990 | 19,202 | +0.22(+2.25%) |
Dec 31, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.51(+5.51%) | |
Dec 28, 2018 | 8.840 | 9.420 | 8.840 | 9.260 | 27,876 | +0.43(+4.87%) |
Dec 27, 2018 | 9.150 | 9.370 | 8.830 | 8.830 | 46,396 | -0.26(-2.86%) |
Dec 24, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.18(-1.94%) | |
Dec 21, 2018 | 9.430 | 9.490 | 9.200 | 9.270 | 16,944 | -0.20(-2.11%) |
Dec 20, 2018 | 9.390 | 9.590 | 9.230 | 9.470 | 23,517 | +0.11(+1.18%) |
Dec 19, 2018 | 9.360 | 9.470 | 9.230 | 9.360 | 26,562 | +0.06(+0.65%) |
Dec 18, 2018 | 9.400 | 9.500 | 9.170 | 9.300 | 22,345 | -0.10(-1.06%) |
Dec 17, 2018 | 9.510 | 9.540 | 9.380 | 9.400 | 13,368 | -0.26(-2.69%) |
Dec 14, 2018 | 9.410 | 9.660 | 9.370 | 9.660 | 27,476 | +0.25(+2.66%) |
Dec 13, 2018 | 9.420 | 9.510 | 9.300 | 9.410 | 17,233 | +0.03(+0.32%) |
Dec 12, 2018 | 9.290 | 9.440 | 9.290 | 9.380 | 28,009 | +0.12(+1.30%) |
Dec 11, 2018 | 9.700 | 9.900 | 9.260 | 9.260 | 9,985 | -0.30(-3.14%) |
Dec 10, 2018 | 9.870 | 9.870 | 9.380 | 9.560 | 13,414 | -0.28(-2.85%) |
Dec 07, 2018 | 10.15 | 10.24 | 9.710 | 9.840 | 20,118 | -0.25(-2.48%) |
Dec 06, 2018 | 10.11 | 10.18 | 9.870 | 10.09 | 23,017 | -0.04(-0.39%) |
Dec 05, 2018 | 9.640 | 10.13 | 9.640 | 10.13 | 9,022 | +0.56(+5.85%) |
Dec 04, 2018 | 9.830 | 9.970 | 9.370 | 9.570 | 39,734 | -0.23(-2.35%) |