Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.380 | 8.380 | 8.380 | 0 | -0.11(-1.30%) | |
Jan 30, 2019 | 8.450 | 8.730 | 8.290 | 8.490 | 23,196,466 | +0.18(+2.17%) |
Jan 29, 2019 | 8.250 | 8.350 | 8.130 | 8.310 | 12,795,762 | +0.07(+0.85%) |
Jan 28, 2019 | 8.290 | 8.340 | 8.170 | 8.240 | 8,330,808 | -0.08(-0.96%) |
Jan 25, 2019 | 8.290 | 8.385 | 8.210 | 8.320 | 8,426,200 | +0.10(+1.22%) |
Jan 24, 2019 | 8.320 | 8.370 | 8.150 | 8.220 | 4,253,477 | -0.12(-1.44%) |
Jan 23, 2019 | 8.370 | 8.420 | 8.160 | 8.340 | 7,133,835 | -0.06(-0.71%) |
Jan 22, 2019 | 8.630 | 8.630 | 8.310 | 8.400 | 9,148,508 | -0.28(-3.23%) |
Jan 18, 2019 | 8.640 | 8.800 | 8.630 | 8.680 | 7,357,500 | +0.07(+0.81%) |
Jan 17, 2019 | 8.540 | 8.660 | 8.540 | 8.610 | 2,856,737 | +0.02(+0.23%) |
Jan 16, 2019 | 8.540 | 8.640 | 8.490 | 8.590 | 3,975,475 | +0.05(+0.59%) |
Jan 15, 2019 | 8.490 | 8.540 | 8.430 | 8.540 | 3,675,416 | +0.06(+0.71%) |
Jan 14, 2019 | 8.540 | 8.560 | 8.400 | 8.480 | 5,912,882 | -0.11(-1.28%) |
Jan 11, 2019 | 8.540 | 8.630 | 8.480 | 8.590 | 4,459,800 | -0.03(-0.35%) |
Jan 10, 2019 | 8.600 | 8.650 | 8.430 | 8.620 | 6,467,429 | +0.05(+0.58%) |
Jan 09, 2019 | 8.970 | 8.970 | 8.480 | 8.570 | 11,342,199 | -0.38(-4.25%) |
Jan 08, 2019 | 8.880 | 8.990 | 8.820 | 8.950 | 8,911,134 | +0.12(+1.36%) |
Jan 07, 2019 | 8.760 | 8.930 | 8.730 | 8.830 | 15,386,021 | +0.07(+0.80%) |
Jan 04, 2019 | 8.470 | 8.800 | 8.430 | 8.760 | 7,615,700 | +0.41(+4.91%) |
Jan 03, 2019 | 8.270 | 8.460 | 8.130 | 8.350 | 6,768,092 | -0.01(-0.12%) |
Jan 02, 2019 | 7.990 | 8.390 | 7.990 | 8.360 | 5,123,740 | +0.27(+3.34%) |
Dec 31, 2018 | 8.180 | 8.180 | 7.960 | 8.090 | 2,965,800 | +0.00(+0.00%) |
Dec 28, 2018 | 8.120 | 8.190 | 7.990 | 8.090 | 3,410,000 | -0.01(-0.12%) |
Dec 27, 2018 | 8.030 | 8.100 | 7.820 | 8.100 | 7,398,496 | +0.06(+0.75%) |
Dec 26, 2018 | 7.750 | 8.060 | 7.730 | 8.040 | 7,741,199 | +0.32(+4.15%) |
Dec 24, 2018 | 7.650 | 7.890 | 7.580 | 7.720 | 5,841,600 | +0.01(+0.13%) |
Dec 21, 2018 | 8.290 | 8.290 | 7.675 | 7.710 | 16,990,100 | -0.54(-6.55%) |
Dec 20, 2018 | 8.350 | 8.500 | 8.150 | 8.250 | 8,178,002 | -0.14(-1.67%) |
Dec 19, 2018 | 8.580 | 8.630 | 8.330 | 8.390 | 8,463,238 | -0.17(-1.99%) |
Dec 18, 2018 | 8.620 | 8.640 | 8.450 | 8.560 | 15,678,662 | +0.03(+0.35%) |
Dec 17, 2018 | 8.620 | 8.740 | 8.520 | 8.530 | 7,623,995 | -0.12(-1.39%) |
Dec 14, 2018 | 8.650 | 8.920 | 8.570 | 8.650 | 14,327,600 | -0.08(-0.92%) |
Dec 13, 2018 | 8.880 | 8.950 | 8.590 | 8.730 | 10,385,395 | -0.14(-1.58%) |
Dec 12, 2018 | 8.870 | 9.030 | 8.840 | 8.870 | 13,105,126 | +0.08(+0.91%) |
Dec 11, 2018 | 8.780 | 8.930 | 8.690 | 8.790 | 8,365,456 | +0.15(+1.74%) |
Dec 10, 2018 | 8.720 | 8.800 | 8.590 | 8.640 | 4,541,043 | -0.08(-0.92%) |
Dec 07, 2018 | 8.750 | 8.850 | 8.600 | 8.720 | 8,289,200 | -0.05(-0.57%) |
Dec 06, 2018 | 8.440 | 8.770 | 8.430 | 8.770 | 7,284,645 | +0.20(+2.33%) |
Dec 04, 2018 | 8.770 | 8.880 | 8.540 | 8.570 | 7,014,400 | -0.22(-2.50%) |
Dec 03, 2018 | 8.780 | 8.810 | 8.490 | 8.790 | 8,306,295 | +0.10(+1.15%) |
Nov 30, 2018 | 8.840 | 8.910 | 8.670 | 8.690 | 10,054,900 | -0.18(-2.03%) |
Nov 29, 2018 | 8.690 | 8.930 | 8.690 | 8.870 | 14,141,409 | +0.12(+1.37%) |
Nov 28, 2018 | 8.640 | 8.770 | 8.620 | 8.750 | 7,148,463 | +0.11(+1.27%) |
Nov 27, 2018 | 8.700 | 8.790 | 8.540 | 8.640 | 9,133,952 | -0.09(-1.03%) |
Nov 26, 2018 | 8.700 | 8.820 | 8.600 | 8.730 | 5,172,611 | +0.11(+1.28%) |
Nov 23, 2018 | 8.490 | 8.720 | 8.470 | 8.620 | 1,394,700 | +0.08(+0.94%) |
Nov 21, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.27(+3.26%) | |
Nov 20, 2018 | 8.480 | 8.510 | 8.240 | 8.270 | 8,964,836 | -0.31(-3.61%) |
Nov 19, 2018 | 8.840 | 8.870 | 8.570 | 8.580 | 5,111,079 | -0.33(-3.70%) |
Nov 16, 2018 | 8.940 | 8.970 | 8.800 | 8.910 | 5,699,700 | -0.10(-1.11%) |
Nov 15, 2018 | 8.850 | 9.030 | 8.800 | 9.010 | 6,205,277 | +0.15(+1.69%) |
Nov 14, 2018 | 8.810 | 8.940 | 8.750 | 8.860 | 4,634,259 | +0.14(+1.61%) |
Nov 13, 2018 | 8.650 | 8.930 | 8.620 | 8.720 | 7,417,388 | +0.06(+0.69%) |
Nov 12, 2018 | 8.750 | 8.810 | 8.630 | 8.660 | 7,497,439 | -0.13(-1.48%) |
Nov 09, 2018 | 8.750 | 8.860 | 8.710 | 8.790 | 6,096,700 | -0.02(-0.23%) |
Nov 08, 2018 | 8.920 | 9.000 | 8.730 | 8.810 | 6,211,197 | -0.15(-1.67%) |
Nov 07, 2018 | 9.060 | 9.100 | 8.810 | 8.960 | 8,508,159 | -0.06(-0.67%) |
Nov 06, 2018 | 8.670 | 9.050 | 8.610 | 9.020 | 11,269,643 | +0.37(+4.28%) |
Nov 05, 2018 | 8.700 | 8.730 | 8.570 | 8.650 | 6,015,752 | -0.02(-0.23%) |
Nov 02, 2018 | 8.680 | 8.740 | 8.510 | 8.670 | 4,591,600 | +0.01(+0.12%) |
Nov 01, 2018 | 8.450 | 8.725 | 8.430 | 8.660 | 4,743,400 | +0.16(+1.88%) |
Oct 31, 2018 | 8.400 | 8.640 | 8.300 | 8.500 | 9,727,542 | +0.25(+3.03%) |
Oct 30, 2018 | 7.930 | 8.300 | 7.910 | 8.250 | 13,088,252 | +0.32(+4.04%) |
Oct 29, 2018 | 8.210 | 8.295 | 7.850 | 7.930 | 9,327,659 | -0.15(-1.86%) |
Oct 26, 2018 | 8.040 | 8.240 | 8.000 | 8.080 | 8,811,800 | -0.13(-1.58%) |
Oct 25, 2018 | 8.060 | 8.380 | 8.050 | 8.210 | 9,638,048 | +0.15(+1.86%) |
Oct 24, 2018 | 8.520 | 8.760 | 8.020 | 8.060 | 12,190,375 | -0.41(-4.84%) |
Oct 23, 2018 | 8.470 | 8.690 | 8.350 | 8.470 | 9,738,373 | -0.13(-1.51%) |
Oct 22, 2018 | 8.610 | 8.740 | 8.530 | 8.600 | 5,591,959 | +0.02(+0.23%) |
Oct 19, 2018 | 8.900 | 9.020 | 8.580 | 8.580 | 6,980,900 | -0.32(-3.60%) |
Oct 18, 2018 | 9.230 | 9.300 | 8.860 | 8.900 | 8,711,396 | -0.31(-3.37%) |
Oct 17, 2018 | 9.200 | 9.280 | 9.120 | 9.210 | 4,695,907 | +0.02(+0.22%) |
Oct 16, 2018 | 9.190 | 9.445 | 9.150 | 9.190 | 10,509,296 | +0.07(+0.77%) |
Oct 15, 2018 | 9.020 | 9.295 | 8.980 | 9.120 | 5,595,403 | +0.08(+0.88%) |
Oct 12, 2018 | 9.110 | 9.190 | 8.990 | 9.040 | 8,942,000 | +0.09(+1.01%) |
Oct 11, 2018 | 8.750 | 9.080 | 8.740 | 8.950 | 9,551,927 | +0.15(+1.70%) |
Oct 10, 2018 | 8.910 | 9.000 | 8.730 | 8.800 | 7,374,332 | -0.18(-2.00%) |
Oct 09, 2018 | 8.930 | 9.080 | 8.880 | 8.980 | 6,022,934 | +0.07(+0.79%) |
Oct 08, 2018 | 8.850 | 8.960 | 8.750 | 8.910 | 8,008,402 | -0.04(-0.45%) |
Oct 05, 2018 | 8.940 | 9.120 | 8.690 | 8.950 | 13,974,600 | -0.02(-0.22%) |
Oct 04, 2018 | 9.000 | 9.040 | 8.797 | 8.970 | 13,780,750 | -0.09(-0.99%) |
Oct 03, 2018 | 9.040 | 9.090 | 8.930 | 9.060 | 20,825,460 | +0.07(+0.78%) |
Oct 02, 2018 | 9.140 | 9.270 | 8.930 | 8.990 | 8,437,196 | -0.16(-1.75%) |
Oct 01, 2018 | 9.420 | 9.500 | 9.120 | 9.150 | 14,691,364 | -0.36(-3.79%) |
Sep 28, 2018 | 9.340 | 9.645 | 9.330 | 9.510 | 12,057,900 | +0.12(+1.28%) |
Sep 27, 2018 | 9.200 | 9.450 | 9.200 | 9.390 | 10,493,062 | +0.11(+1.19%) |
Sep 26, 2018 | 9.000 | 9.490 | 9.000 | 9.280 | 18,346,672 | +0.27(+3.00%) |
Sep 25, 2018 | 9.000 | 9.120 | 8.800 | 9.010 | 28,255,908 | +0.03(+0.33%) |
Sep 24, 2018 | 9.720 | 10.01 | 8.940 | 8.980 | 73,228,064 | -0.11(-1.21%) |
Sep 21, 2018 | 9.370 | 9.490 | 9.040 | 9.090 | 8,716,200 | -0.30(-3.19%) |
Sep 20, 2018 | 9.500 | 9.570 | 9.290 | 9.390 | 5,034,851 | -0.03(-0.32%) |
Sep 19, 2018 | 9.620 | 9.750 | 9.240 | 9.420 | 8,315,240 | -0.20(-2.08%) |
Sep 18, 2018 | 9.530 | 9.790 | 9.520 | 9.620 | 7,974,524 | +0.12(+1.26%) |
Sep 17, 2018 | 9.530 | 9.690 | 9.390 | 9.500 | 5,026,843 | -0.07(-0.73%) |
Sep 14, 2018 | 9.710 | 9.945 | 9.525 | 9.570 | 6,624,300 | -0.14(-1.44%) |
Sep 13, 2018 | 10.01 | 10.07 | 9.580 | 9.710 | 10,635,081 | -0.26(-2.61%) |
Sep 12, 2018 | 9.690 | 10.02 | 9.440 | 9.970 | 18,729,642 | +0.53(+5.61%) |
Sep 11, 2018 | 9.280 | 9.610 | 9.170 | 9.440 | 8,702,678 | +0.11(+1.18%) |
Sep 10, 2018 | 8.900 | 9.380 | 8.870 | 9.330 | 9,085,784 | +0.48(+5.42%) |
Sep 07, 2018 | 8.540 | 8.950 | 8.410 | 8.850 | 8,921,500 | +0.23(+2.67%) |
Sep 06, 2018 | 8.850 | 8.918 | 8.530 | 8.620 | 7,531,406 | -0.21(-2.38%) |
Sep 05, 2018 | 9.070 | 9.080 | 8.600 | 8.830 | 7,997,630 | -0.27(-2.97%) |
Sep 04, 2018 | 9.190 | 9.275 | 9.015 | 9.100 | 9,631,713 | -0.14(-1.52%) |
Aug 31, 2018 | 9.240 | 9.240 | 9.240 | 0 | +0.06(+0.65%) | |
Aug 30, 2018 | 8.720 | 9.370 | 8.700 | 9.180 | 27,884,184 | +0.45(+5.15%) |
Aug 29, 2018 | 8.200 | 8.830 | 8.155 | 8.730 | 12,487,884 | +0.54(+6.59%) |
Aug 28, 2018 | 8.170 | 8.217 | 8.080 | 8.190 | 3,663,280 | +0.04(+0.49%) |
Aug 27, 2018 | 8.090 | 8.210 | 8.070 | 8.150 | 4,330,289 | +0.08(+0.99%) |
Aug 24, 2018 | 7.950 | 8.080 | 7.860 | 8.070 | 4,618,600 | +0.13(+1.64%) |
Aug 23, 2018 | 7.980 | 8.065 | 7.860 | 7.940 | 4,474,628 | -0.03(-0.38%) |
Aug 22, 2018 | 8.040 | 8.150 | 7.950 | 7.970 | 3,113,165 | -0.13(-1.60%) |
Aug 21, 2018 | 8.050 | 8.190 | 7.990 | 8.100 | 3,286,909 | +0.04(+0.50%) |
Aug 20, 2018 | 8.010 | 8.090 | 7.870 | 8.060 | 5,344,558 | +0.04(+0.50%) |
Aug 17, 2018 | 8.140 | 8.200 | 7.950 | 8.020 | 5,971,400 | -0.18(-2.20%) |
Aug 16, 2018 | 8.080 | 8.260 | 8.050 | 8.200 | 10,195,554 | +0.19(+2.37%) |
Aug 15, 2018 | 7.920 | 8.060 | 7.750 | 8.010 | 7,500,859 | -0.01(-0.12%) |
Aug 14, 2018 | 7.860 | 8.090 | 7.830 | 8.020 | 6,952,286 | +0.16(+2.04%) |
Aug 13, 2018 | 7.930 | 7.995 | 7.790 | 7.860 | 3,935,751 | -0.08(-1.01%) |
Aug 10, 2018 | 7.840 | 8.050 | 7.820 | 7.940 | 5,753,000 | +0.02(+0.25%) |
Aug 09, 2018 | 7.830 | 8.030 | 7.700 | 7.920 | 7,048,529 | +0.08(+1.02%) |
Aug 08, 2018 | 8.030 | 8.070 | 7.830 | 7.840 | 4,659,330 | -0.19(-2.37%) |
Aug 07, 2018 | 7.960 | 8.120 | 7.920 | 8.030 | 5,451,067 | +0.01(+0.12%) |
Aug 06, 2018 | 7.810 | 8.020 | 7.790 | 8.020 | 5,871,358 | +0.17(+2.17%) |
Aug 03, 2018 | 8.140 | 8.180 | 7.655 | 7.850 | 7,766,100 | -0.31(-3.80%) |
Aug 02, 2018 | 7.590 | 8.160 | 7.570 | 8.160 | 10,998,880 | +0.43(+5.56%) |
Aug 01, 2018 | 7.950 | 8.300 | 7.700 | 7.730 | 35,978,372 | +0.99(+14.69%) |
Jul 31, 2018 | 6.920 | 7.000 | 6.700 | 6.740 | 15,939,847 | -0.17(-2.46%) |
Jul 30, 2018 | 7.550 | 7.570 | 6.830 | 6.910 | 12,368,062 | -0.65(-8.60%) |
Jul 27, 2018 | 8.100 | 8.110 | 7.530 | 7.560 | 9,318,000 | -0.53(-6.55%) |
Jul 26, 2018 | 8.100 | 8.340 | 8.061 | 8.090 | 6,685,925 | -0.04(-0.49%) |
Jul 25, 2018 | 8.120 | 8.300 | 8.060 | 8.130 | 5,692,061 | +0.04(+0.49%) |
Jul 24, 2018 | 8.240 | 8.300 | 8.010 | 8.090 | 4,640,478 | -0.10(-1.22%) |
Jul 23, 2018 | 8.170 | 8.220 | 8.040 | 8.190 | 2,318,319 | -0.01(-0.12%) |
Jul 20, 2018 | 8.250 | 8.390 | 8.170 | 8.200 | 3,257,929 | +0.01(+0.12%) |
Jul 19, 2018 | 8.250 | 8.380 | 8.170 | 8.190 | 4,648,536 | -0.04(-0.49%) |
Jul 18, 2018 | 8.300 | 8.345 | 8.100 | 8.230 | 3,637,227 | -0.07(-0.84%) |
Jul 17, 2018 | 8.170 | 8.300 | 8.060 | 8.300 | 4,579,129 | +0.07(+0.85%) |
Jul 16, 2018 | 8.170 | 8.250 | 8.075 | 8.230 | 4,672,361 | +0.07(+0.86%) |
Jul 13, 2018 | 8.110 | 8.180 | 7.990 | 8.160 | 3,885,637 | +0.06(+0.74%) |
Jul 12, 2018 | 7.910 | 8.130 | 7.840 | 8.100 | 5,914,797 | +0.27(+3.45%) |
Jul 11, 2018 | 7.700 | 7.920 | 7.630 | 7.830 | 5,634,672 | +0.10(+1.29%) |
Jul 10, 2018 | 7.970 | 8.030 | 7.700 | 7.730 | 7,103,024 | -0.26(-3.25%) |
Jul 09, 2018 | 8.340 | 8.380 | 7.940 | 7.990 | 7,702,874 | -0.26(-3.15%) |
Jul 06, 2018 | 8.020 | 8.260 | 8.010 | 8.250 | 4,572,868 | +0.22(+2.74%) |
Jul 05, 2018 | 7.980 | 8.030 | 7.890 | 8.030 | 4,086,222 | +0.10(+1.26%) |
Jul 03, 2018 | 7.930 | 7.930 | 7.930 | 0 | -0.06(-0.75%) | |
Jul 02, 2018 | 7.800 | 8.005 | 7.785 | 7.990 | 4,707,533 | +0.11(+1.40%) |
Jun 29, 2018 | 8.000 | 8.050 | 7.820 | 7.880 | 4,739,024 | -0.08(-1.01%) |
Jun 28, 2018 | 7.810 | 7.995 | 7.760 | 7.960 | 5,647,690 | +0.13(+1.66%) |
Jun 27, 2018 | 8.100 | 8.130 | 7.810 | 7.830 | 6,837,655 | -0.23(-2.85%) |
Jun 26, 2018 | 7.830 | 8.130 | 7.810 | 8.060 | 8,672,109 | +0.32(+4.13%) |
Jun 25, 2018 | 8.170 | 8.170 | 7.610 | 7.740 | 10,924,711 | -0.53(-6.41%) |
Jun 22, 2018 | 8.310 | 8.400 | 7.970 | 8.270 | 32,464,328 | +0.01(+0.12%) |
Jun 21, 2018 | 8.520 | 8.775 | 8.240 | 8.260 | 8,161,246 | -0.23(-2.71%) |
Jun 20, 2018 | 8.380 | 8.550 | 8.350 | 8.490 | 7,294,935 | +0.16(+1.92%) |
Jun 19, 2018 | 8.090 | 8.370 | 7.955 | 8.330 | 12,942,831 | +0.13(+1.59%) |
Jun 18, 2018 | 7.940 | 8.210 | 7.930 | 8.200 | 7,332,778 | +0.23(+2.89%) |
Jun 15, 2018 | 8.050 | 7.910 | 7.970 | 10,204,015 | -0.08(-0.99%) | |
Jun 14, 2018 | 7.800 | 8.160 | 7.790 | 8.050 | 14,246,742 | +0.29(+3.74%) |
Jun 13, 2018 | 7.750 | 7.820 | 7.650 | 7.760 | 7,738,088 | +0.07(+0.91%) |
Jun 12, 2018 | 7.620 | 7.810 | 7.580 | 7.690 | 6,773,862 | +0.12(+1.59%) |
Jun 11, 2018 | 7.650 | 7.650 | 7.490 | 7.570 | 6,587,178 | -0.07(-0.92%) |
Jun 08, 2018 | 7.600 | 7.710 | 7.550 | 7.640 | 4,510,160 | +0.02(+0.26%) |
Jun 07, 2018 | 7.790 | 7.800 | 7.330 | 7.620 | 9,671,904 | -0.19(-2.43%) |
Jun 06, 2018 | 7.885 | 7.810 | 7,240,129 | +0.26(+3.44%) | ||
Jun 05, 2018 | 7.500 | 7.690 | 7.460 | 7.550 | 7,770,044 | +0.05(+0.67%) |
Jun 04, 2018 | 7.460 | 7.530 | 7.350 | 7.500 | 4,778,951 | +0.05(+0.67%) |
Jun 01, 2018 | 7.220 | 7.490 | 7.195 | 7.450 | 6,525,887 | +0.23(+3.19%) |
May 31, 2018 | 7.210 | 7.320 | 7.180 | 7.220 | 6,598,523 | +0.02(+0.28%) |
May 30, 2018 | 7.000 | 7.250 | 6.940 | 7.200 | 14,142,036 | +0.21(+3.00%) |
May 29, 2018 | 6.990 | 7.080 | 6.915 | 6.990 | 14,011,955 | -0.02(-0.29%) |
May 25, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.38(-5.14%) | |
May 24, 2018 | 7.400 | 7.470 | 7.295 | 7.390 | 3,797,461 | -0.01(-0.14%) |
May 23, 2018 | 7.230 | 7.420 | 7.200 | 7.400 | 3,891,441 | +0.13(+1.79%) |
May 22, 2018 | 7.340 | 7.450 | 7.225 | 7.270 | 4,484,260 | -0.05(-0.68%) |
May 21, 2018 | 7.470 | 7.490 | 7.210 | 7.320 | 12,075,104 | -0.07(-0.95%) |
May 18, 2018 | 7.410 | 7.460 | 7.270 | 7.390 | 4,346,928 | -0.02(-0.27%) |
May 17, 2018 | 7.570 | 7.600 | 7.265 | 7.410 | 8,568,131 | -0.21(-2.76%) |
May 16, 2018 | 7.210 | 7.710 | 7.180 | 7.620 | 9,784,758 | +0.37(+5.10%) |
May 15, 2018 | 7.200 | 7.270 | 7.080 | 7.250 | 6,906,354 | -0.03(-0.41%) |
May 14, 2018 | 7.240 | 7.315 | 7.130 | 7.280 | 6,931,656 | +0.02(+0.28%) |
May 11, 2018 | 7.160 | 7.396 | 7.150 | 7.260 | 9,446,434 | +0.10(+1.40%) |
May 10, 2018 | 7.590 | 7.610 | 7.090 | 7.160 | 11,253,246 | -0.34(-4.53%) |
May 09, 2018 | 7.180 | 7.540 | 7.120 | 7.500 | 12,958,220 | +0.33(+4.60%) |
May 08, 2018 | 7.130 | 7.320 | 7.090 | 7.170 | 11,399,903 | +0.00(+0.00%) |
May 07, 2018 | 6.880 | 7.240 | 6.850 | 7.170 | 19,258,208 | +0.28(+4.06%) |
May 04, 2018 | 6.600 | 7.250 | 6.400 | 6.890 | 46,915,500 | +1.14(+19.83%) |
May 03, 2018 | 5.590 | 5.790 | 5.490 | 5.750 | 12,395,487 | +0.12(+2.13%) |
May 02, 2018 | 5.500 | 5.670 | 5.480 | 5.630 | 5,827,989 | +0.08(+1.44%) |
May 01, 2018 | 5.600 | 5.690 | 5.370 | 5.550 | 5,231,349 | -0.06(-1.07%) |
Apr 30, 2018 | 5.470 | 5.670 | 5.470 | 5.610 | 7,319,212 | +0.14(+2.56%) |
Apr 27, 2018 | 5.470 | 5.560 | 5.310 | 5.470 | 6,592,146 | +0.02(+0.37%) |
Apr 26, 2018 | 5.230 | 5.495 | 5.163 | 5.450 | 7,232,034 | +0.23(+4.41%) |
Apr 25, 2018 | 5.270 | 5.280 | 5.090 | 5.220 | 6,774,587 | -0.03(-0.57%) |
Apr 24, 2018 | 5.280 | 5.340 | 5.168 | 5.250 | 5,711,017 | -0.02(-0.38%) |
Apr 23, 2018 | 5.310 | 5.360 | 5.190 | 5.270 | 4,851,744 | -0.04(-0.75%) |
Apr 20, 2018 | 5.310 | 5.400 | 5.270 | 5.310 | 6,633,289 | -0.03(-0.56%) |
Apr 19, 2018 | 5.280 | 5.380 | 5.205 | 5.340 | 8,966,549 | +0.04(+0.75%) |
Apr 18, 2018 | 5.150 | 5.330 | 5.110 | 5.300 | 6,776,228 | +0.17(+3.31%) |
Apr 17, 2018 | 5.190 | 5.300 | 5.120 | 5.130 | 5,999,857 | +0.00(+0.00%) |
Apr 16, 2018 | 5.090 | 5.185 | 5.049 | 5.130 | 4,251,831 | +0.03(+0.59%) |
Apr 13, 2018 | 5.020 | 5.150 | 4.970 | 5.100 | 5,854,005 | +0.09(+1.80%) |
Apr 12, 2018 | 4.970 | 5.150 | 4.930 | 5.010 | 6,742,064 | +0.08(+1.62%) |
Apr 11, 2018 | 4.790 | 5.080 | 4.790 | 4.930 | 5,588,158 | +0.14(+2.92%) |
Apr 10, 2018 | 4.780 | 4.930 | 4.760 | 4.790 | 8,804,909 | +0.05(+1.05%) |
Apr 09, 2018 | 4.770 | 4.870 | 4.680 | 4.740 | 6,573,836 | -0.03(-0.63%) |
Apr 06, 2018 | 4.800 | 4.950 | 4.670 | 4.770 | 6,175,272 | -0.09(-1.85%) |
Apr 05, 2018 | 4.770 | 4.880 | 4.690 | 4.860 | 6,859,466 | +0.13(+2.75%) |
Apr 04, 2018 | 4.600 | 4.810 | 4.585 | 4.730 | 6,956,434 | +0.09(+1.94%) |
Apr 03, 2018 | 4.810 | 4.850 | 4.590 | 4.640 | 14,199,578 | -0.15(-3.13%) |
Apr 02, 2018 | 5.030 | 5.110 | 4.780 | 4.790 | 7,586,004 | -0.24(-4.77%) |
Mar 29, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.07(+1.41%) | |
Mar 28, 2018 | 5.180 | 5.200 | 4.910 | 4.960 | 10,113,355 | -0.25(-4.80%) |
Mar 27, 2018 | 5.330 | 5.430 | 5.130 | 5.210 | 8,531,825 | -0.12(-2.25%) |
Mar 26, 2018 | 5.190 | 5.360 | 5.040 | 5.330 | 10,442,799 | +0.22(+4.31%) |
Mar 23, 2018 | 5.310 | 5.350 | 5.060 | 5.110 | 12,264,254 | -0.17(-3.22%) |
Mar 22, 2018 | 5.160 | 5.545 | 5.110 | 5.280 | 19,146,464 | +0.38(+7.76%) |
Mar 21, 2018 | 4.770 | 5.055 | 4.700 | 4.900 | 7,212,026 | +0.13(+2.73%) |
Mar 20, 2018 | 4.890 | 4.890 | 4.630 | 4.770 | 7,401,886 | -0.09(-1.85%) |
Mar 19, 2018 | 5.080 | 5.080 | 4.760 | 4.860 | 10,697,197 | -0.28(-5.45%) |
Mar 16, 2018 | 5.200 | 5.230 | 5.100 | 5.140 | 7,244,381 | -0.07(-1.34%) |
Mar 15, 2018 | 5.260 | 5.310 | 5.130 | 5.210 | 7,747,720 | -0.04(-0.76%) |
Mar 14, 2018 | 5.010 | 5.298 | 5.000 | 5.250 | 13,620,294 | +0.25(+5.00%) |
Mar 13, 2018 | 5.160 | 5.210 | 4.960 | 5.000 | 8,961,431 | -0.17(-3.29%) |
Mar 12, 2018 | 4.980 | 5.210 | 4.970 | 5.170 | 8,977,548 | +0.19(+3.82%) |
Mar 09, 2018 | 5.000 | 5.020 | 4.890 | 4.980 | 15,964,753 | +0.01(+0.20%) |
Mar 08, 2018 | 4.990 | 5.040 | 4.870 | 4.970 | 6,201,112 | +0.00(+0.00%) |
Mar 07, 2018 | 5.015 | 4.970 | 13,087,410 | +0.17(+3.54%) | ||
Mar 06, 2018 | 4.720 | 4.845 | 4.691 | 4.800 | 10,663,923 | +0.10(+2.13%) |
Mar 05, 2018 | 4.450 | 4.780 | 4.440 | 4.700 | 12,905,821 | +0.22(+4.91%) |
Mar 02, 2018 | 4.230 | 4.500 | 4.170 | 4.480 | 9,453,360 | +0.23(+5.41%) |