Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.27 | 11.34 | 11.21 | 11.34 | 7,948 | +0.16(+1.48%) |
Apr 29, 2019 | 11.07 | 11.31 | 11.07 | 11.18 | 21,471 | +0.15(+1.31%) |
Apr 26, 2019 | 10.95 | 11.03 | 10.95 | 11.03 | 3,100 | +0.15(+1.38%) |
Apr 25, 2019 | 10.95 | 10.95 | 10.88 | 10.88 | 3,746 | -0.07(-0.64%) |
Apr 24, 2019 | 10.86 | 10.96 | 10.86 | 10.95 | 10,524 | +0.27(+2.53%) |
Apr 23, 2019 | 10.59 | 10.68 | 10.59 | 10.68 | 2,794 | +0.33(+3.19%) |
Apr 22, 2019 | 10.69 | 10.69 | 10.35 | 10.35 | 1,085 | -0.06(-0.58%) |
Apr 18, 2019 | 10.64 | 10.67 | 10.41 | 10.41 | 2,900 | -0.29(-2.71%) |
Apr 17, 2019 | 10.71 | 10.71 | 10.70 | 10.70 | 2,627 | +0.05(+0.47%) |
Apr 16, 2019 | 10.56 | 10.70 | 10.56 | 10.65 | 9,212 | +0.27(+2.60%) |
Apr 15, 2019 | 10.23 | 10.38 | 10.23 | 10.38 | 17,913 | +0.44(+4.43%) |
Apr 12, 2019 | 9.850 | 9.980 | 9.850 | 9.940 | 23,600 | +0.15(+1.53%) |
Apr 11, 2019 | 9.850 | 9.960 | 9.790 | 9.790 | 3,075 | -0.13(-1.31%) |
Apr 10, 2019 | 10.00 | 10.00 | 9.920 | 9.920 | 3,260 | -0.01(-0.05%) |
Apr 09, 2019 | 9.895 | 9.960 | 9.895 | 9.925 | 48,454 | +0.10(+0.97%) |
Apr 08, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.00(+0.00%) |
Apr 05, 2019 | 9.775 | 9.900 | 9.775 | 9.830 | 8,000 | -0.15(-1.50%) |
Apr 04, 2019 | 9.975 | 9.980 | 9.955 | 9.980 | 4,831 | +0.03(+0.30%) |
Apr 03, 2019 | 10.00 | 10.00 | 9.900 | 9.950 | 7,151 | +0.07(+0.71%) |
Apr 02, 2019 | 9.933 | 9.933 | 9.880 | 9.880 | 700 | +0.02(+0.20%) |
Apr 01, 2019 | 9.760 | 9.860 | 9.640 | 9.860 | 3,166 | +0.18(+1.91%) |
Mar 29, 2019 | 9.800 | 9.800 | 9.650 | 9.675 | 1,700 | -0.10(-1.07%) |
Mar 28, 2019 | 9.685 | 9.780 | 9.650 | 9.780 | 2,096 | +0.25(+2.68%) |
Mar 27, 2019 | 9.525 | 9.525 | 9.525 | 9.525 | 2,500 | -0.05(-0.57%) |
Mar 26, 2019 | 9.680 | 9.680 | 9.580 | 9.580 | 5,337 | +0.18(+1.91%) |
Mar 25, 2019 | 9.200 | 9.530 | 9.200 | 9.400 | 4,276 | -0.05(-0.53%) |
Mar 22, 2019 | 9.500 | 9.500 | 9.390 | 9.450 | 2,300 | -0.02(-0.21%) |
Mar 21, 2019 | 9.500 | 9.500 | 9.390 | 9.470 | 9,565 | -0.12(-1.20%) |
Mar 20, 2019 | 9.350 | 9.585 | 9.240 | 9.585 | 2,010 | +0.24(+2.51%) |
Mar 19, 2019 | 9.420 | 9.420 | 9.330 | 9.350 | 9,749 | -0.13(-1.37%) |
Mar 18, 2019 | 9.640 | 9.640 | 9.475 | 9.480 | 12,576 | -0.12(-1.30%) |
Mar 15, 2019 | 9.635 | 9.670 | 9.520 | 9.605 | 4,000 | -0.03(-0.26%) |
Mar 14, 2019 | 9.810 | 9.810 | 9.630 | 9.630 | 3,065 | -0.16(-1.63%) |
Mar 13, 2019 | 9.800 | 9.800 | 9.620 | 9.790 | 14,500 | -0.04(-0.41%) |
Mar 12, 2019 | 9.825 | 9.830 | 9.700 | 9.830 | 7,941 | -0.04(-0.35%) |
Mar 11, 2019 | 9.910 | 9.910 | 9.760 | 9.865 | 12,091 | -0.03(-0.25%) |
Mar 08, 2019 | 9.760 | 9.890 | 9.760 | 9.890 | 5,600 | +0.16(+1.59%) |
Mar 07, 2019 | 9.656 | 9.760 | 9.630 | 9.735 | 9,020 | -0.21(-2.06%) |
Mar 06, 2019 | 10.09 | 10.09 | 9.940 | 9.940 | 3,993 | -0.18(-1.73%) |
Mar 05, 2019 | 10.06 | 10.12 | 10.06 | 10.12 | 4,103 | +0.20(+2.02%) |
Mar 04, 2019 | 9.850 | 10.11 | 9.850 | 9.915 | 1,667 | +0.07(+0.76%) |
Mar 01, 2019 | 9.770 | 9.840 | 9.770 | 9.840 | 1,800 | +0.07(+0.77%) |
Feb 28, 2019 | 9.865 | 10.00 | 9.735 | 9.765 | 2,921 | -0.21(-2.15%) |
Feb 27, 2019 | 10.10 | 10.13 | 9.980 | 9.980 | 4,102 | -0.17(-1.72%) |
Feb 26, 2019 | 10.10 | 10.15 | 10.10 | 10.15 | 4,145 | +0.10(+1.04%) |
Feb 25, 2019 | 9.975 | 10.05 | 9.950 | 10.05 | 4,685 | +0.10(+1.01%) |
Feb 22, 2019 | 10.00 | 10.05 | 9.900 | 9.950 | 35,300 | -0.04(-0.40%) |
Feb 21, 2019 | 9.890 | 10.00 | 9.890 | 9.990 | 25,896 | +0.19(+1.94%) |
Feb 20, 2019 | 9.725 | 9.880 | 9.700 | 9.800 | 15,881 | +0.40(+4.26%) |
Feb 19, 2019 | 8.980 | 9.400 | 8.735 | 9.400 | 21,908 | +0.60(+6.82%) |
Feb 15, 2019 | 9.030 | 9.030 | 8.650 | 8.800 | 28,700 | -0.31(-3.40%) |
Feb 14, 2019 | 9.200 | 9.200 | 9.110 | 9.110 | 93,797 | -0.19(-2.04%) |
Feb 13, 2019 | 9.150 | 9.370 | 9.150 | 9.300 | 4,450 | +0.23(+2.54%) |
Feb 12, 2019 | 9.050 | 9.150 | 9.050 | 9.070 | 8,544 | -0.03(-0.33%) |
Feb 11, 2019 | 8.900 | 9.145 | 8.900 | 9.100 | 6,553 | +0.27(+3.06%) |
Feb 08, 2019 | 8.880 | 8.880 | 8.790 | 8.830 | 9,700 | -0.05(-0.55%) |
Feb 07, 2019 | 8.800 | 8.880 | 8.800 | 8.879 | 965 | +0.03(+0.38%) |
Feb 06, 2019 | 8.880 | 8.880 | 8.775 | 8.845 | 2,016 | -0.01(-0.17%) |
Feb 05, 2019 | 8.800 | 8.880 | 8.800 | 8.860 | 8,250 | +0.11(+1.26%) |
Feb 04, 2019 | 8.787 | 8.787 | 8.715 | 8.750 | 24,061 | -0.09(-1.02%) |
Feb 01, 2019 | 8.860 | 8.860 | 8.762 | 8.840 | 15,900 | +0.21(+2.43%) |
Jan 31, 2019 | 8.580 | 8.850 | 8.580 | 8.630 | 12,449 | +0.27(+3.23%) |
Jan 30, 2019 | 8.464 | 8.464 | 8.291 | 8.360 | 7,315 | +0.17(+2.11%) |
Jan 29, 2019 | 8.290 | 8.290 | 8.120 | 8.187 | 14,497 | -0.20(-2.42%) |
Jan 28, 2019 | 8.550 | 8.550 | 8.340 | 8.390 | 33,064 | +0.07(+0.84%) |
Jan 25, 2019 | 8.395 | 8.395 | 8.320 | 8.320 | 500 | -0.08(-0.95%) |
Jan 24, 2019 | 8.425 | 8.425 | 8.400 | 8.400 | 1,470 | -0.01(-0.12%) |
Jan 23, 2019 | 8.500 | 8.500 | 8.360 | 8.410 | 32,960 | +0.10(+1.20%) |
Jan 22, 2019 | 8.620 | 8.620 | 8.310 | 8.310 | 26,945 | -0.31(-3.60%) |
Jan 18, 2019 | 8.580 | 8.620 | 8.510 | 8.620 | 6,100 | +0.12(+1.41%) |
Jan 17, 2019 | 8.250 | 8.500 | 8.250 | 8.500 | 15,778 | +0.31(+3.79%) |
Jan 16, 2019 | 8.135 | 8.190 | 8.020 | 8.190 | 10,726 | +0.28(+3.54%) |
Jan 15, 2019 | 7.790 | 7.990 | 7.790 | 7.910 | 25,486 | +0.31(+4.08%) |
Jan 14, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 200 | -0.10(-1.30%) |
Jan 11, 2019 | 7.600 | 7.700 | 7.600 | 7.700 | 1,100 | +0.02(+0.20%) |
Jan 10, 2019 | 7.670 | 7.685 | 7.590 | 7.685 | 5,192 | -0.02(-0.26%) |
Jan 09, 2019 | 7.720 | 7.720 | 7.618 | 7.705 | 4,330 | +0.26(+3.56%) |
Jan 08, 2019 | 7.415 | 7.510 | 7.415 | 7.440 | 15,273 | -0.10(-1.33%) |
Jan 07, 2019 | 7.440 | 7.540 | 7.390 | 7.540 | 3,472 | +0.29(+4.00%) |
Jan 04, 2019 | 7.290 | 7.290 | 7.220 | 7.250 | 6,500 | -0.11(-1.49%) |
Jan 03, 2019 | 7.415 | 7.415 | 7.360 | 7.360 | 3,520 | +0.06(+0.82%) |
Jan 02, 2019 | 7.300 | 7.300 | 7.300 | 44 | +0.00(+0.00%) | |
Dec 31, 2018 | 7.600 | 7.600 | 7.300 | 7.300 | 4,600 | +0.02(+0.34%) |
Dec 28, 2018 | 7.160 | 7.400 | 7.160 | 7.275 | 13,600 | +0.15(+2.03%) |
Dec 27, 2018 | 7.100 | 7.130 | 7.060 | 7.130 | 5,073 | +0.00(+0.07%) |
Dec 26, 2018 | 7.270 | 7.270 | 6.830 | 7.125 | 12,110 | +0.13(+1.86%) |
Dec 21, 2018 | 6.995 | 6.995 | 6.995 | 0 | -0.14(-2.03%) | |
Dec 20, 2018 | 7.160 | 7.160 | 7.060 | 7.140 | 15,070 | -0.19(-2.59%) |
Dec 19, 2018 | 7.280 | 7.330 | 7.230 | 7.330 | 1,532 | -0.02(-0.24%) |
Dec 18, 2018 | 7.348 | 7.348 | 7.348 | 7.348 | 100 | +0.12(+1.63%) |
Dec 17, 2018 | 7.200 | 7.479 | 7.200 | 7.230 | 3,542 | -0.06(-0.82%) |
Dec 14, 2018 | 7.440 | 7.440 | 7.290 | 7.290 | 4,500 | -0.19(-2.55%) |
Dec 13, 2018 | 7.740 | 7.740 | 7.481 | 7.481 | 1,600 | -0.03(-0.39%) |
Dec 12, 2018 | 7.520 | 7.520 | 7.390 | 7.510 | 5,600 | +0.16(+2.18%) |
Dec 11, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | -0.06(-0.81%) |
Dec 10, 2018 | 7.210 | 7.410 | 7.120 | 7.410 | 8,740 | -0.11(-1.52%) |
Dec 07, 2018 | 7.420 | 7.524 | 7.420 | 7.524 | 1,200 | +0.30(+4.21%) |
Dec 06, 2018 | 7.260 | 7.260 | 7.220 | 7.220 | 7,400 | -0.32(-4.24%) |
Dec 04, 2018 | 7.500 | 7.700 | 7.470 | 7.540 | 4,700 | +0.13(+1.72%) |
Dec 03, 2018 | 7.410 | 7.500 | 7.410 | 7.412 | 2,891 | +0.05(+0.71%) |
Nov 30, 2018 | 7.390 | 7.390 | 7.000 | 7.360 | 2,900 | -0.14(-1.87%) |
Nov 29, 2018 | 7.450 | 7.500 | 7.400 | 7.500 | 7,730 | +0.09(+1.28%) |
Nov 28, 2018 | 7.220 | 7.500 | 7.220 | 7.405 | 10,054 | +0.32(+4.44%) |
Nov 27, 2018 | 7.090 | 7.090 | 7.090 | 7.090 | 533 | +0.09(+1.29%) |
Nov 26, 2018 | 7.110 | 7.110 | 6.970 | 7.000 | 4,857 | -0.25(-3.45%) |
Nov 23, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 500 | +0.51(+7.57%) |
Nov 21, 2018 | 6.740 | 6.740 | 6.740 | 0 | -0.08(-1.17%) | |
Nov 20, 2018 | 6.890 | 7.000 | 6.820 | 6.820 | 2,447 | -0.20(-2.90%) |
Nov 19, 2018 | 7.000 | 7.135 | 7.000 | 7.024 | 3,582 | +0.07(+1.06%) |
Nov 16, 2018 | 6.950 | 6.950 | 6.950 | 6.950 | 800 | +0.04(+0.63%) |
Nov 15, 2018 | 6.907 | 6.907 | 6.907 | 6.907 | 725 | -0.01(-0.19%) |
Nov 14, 2018 | 6.850 | 6.920 | 6.730 | 6.920 | 2,489 | -0.17(-2.47%) |
Nov 13, 2018 | 7.095 | 7.095 | 7.095 | 70 | +0.00(+0.00%) | |
Nov 12, 2018 | 7.095 | 7.095 | 7.095 | 7.095 | 317 | +0.05(+0.71%) |
Nov 09, 2018 | 7.090 | 7.090 | 7.043 | 7.045 | 61,800 | -0.05(-0.77%) |
Nov 08, 2018 | 7.100 | 7.100 | 7.100 | 7.100 | 250 | +0.01(+0.14%) |
Nov 07, 2018 | 7.050 | 7.090 | 7.010 | 7.090 | 816 | +0.06(+0.85%) |
Nov 06, 2018 | 7.030 | 7.030 | 7.030 | 7.030 | 1,000 | +0.14(+1.96%) |
Nov 05, 2018 | 6.890 | 6.895 | 6.860 | 6.895 | 2,219 | -0.28(-3.84%) |
Nov 02, 2018 | 7.160 | 7.170 | 7.045 | 7.170 | 4,100 | +0.07(+0.99%) |
Nov 01, 2018 | 6.985 | 7.100 | 6.980 | 7.100 | 2,555 | +0.22(+3.20%) |
Oct 31, 2018 | 6.880 | 6.900 | 6.880 | 6.880 | 3,752 | +0.06(+0.95%) |
Oct 30, 2018 | 6.840 | 6.840 | 6.570 | 6.815 | 16,000 | +0.51(+8.00%) |
Oct 29, 2018 | 6.420 | 6.500 | 6.310 | 6.310 | 18,000 | -0.04(-0.63%) |
Oct 26, 2018 | 6.320 | 6.392 | 6.320 | 6.350 | 4,000 | -0.16(-2.46%) |
Oct 25, 2018 | 6.560 | 6.560 | 6.424 | 6.510 | 5,274 | -0.19(-2.84%) |
Oct 24, 2018 | 6.480 | 6.700 | 6.400 | 6.700 | 7,361 | +0.06(+0.91%) |
Oct 23, 2018 | 6.628 | 6.640 | 6.600 | 6.640 | 6,865 | -0.15(-2.22%) |
Oct 22, 2018 | 6.750 | 6.790 | 6.750 | 6.790 | 788 | -0.15(-2.16%) |
Oct 19, 2018 | 6.970 | 6.970 | 6.855 | 6.940 | 3,600 | +0.11(+1.61%) |
Oct 18, 2018 | 6.875 | 6.875 | 6.830 | 6.830 | 29,413 | -0.12(-1.73%) |
Oct 17, 2018 | 6.890 | 6.950 | 6.890 | 6.950 | 18,706 | +0.58(+9.11%) |
Oct 16, 2018 | 6.450 | 6.470 | 6.370 | 6.370 | 2,181 | -0.08(-1.24%) |
Oct 15, 2018 | 6.500 | 6.500 | 6.345 | 6.450 | 3,300 | -0.03(-0.46%) |
Oct 12, 2018 | 6.190 | 6.530 | 6.190 | 6.480 | 12,000 | +0.58(+9.83%) |
Oct 11, 2018 | 6.180 | 6.180 | 5.830 | 5.900 | 23,232 | -0.59(-9.09%) |
Oct 10, 2018 | 6.510 | 6.590 | 6.490 | 6.490 | 6,035 | -0.10(-1.52%) |
Oct 09, 2018 | 6.650 | 6.650 | 6.530 | 6.590 | 11,784 | -0.14(-2.09%) |
Oct 08, 2018 | 6.720 | 6.820 | 6.720 | 6.731 | 10,925 | -0.14(-2.02%) |
Oct 05, 2018 | 6.850 | 6.880 | 6.850 | 6.870 | 2,800 | +0.10(+1.48%) |
Oct 04, 2018 | 7.000 | 7.000 | 6.750 | 6.770 | 29,675 | -0.38(-5.31%) |
Oct 03, 2018 | 7.370 | 7.370 | 7.150 | 7.150 | 57,060 | -0.25(-3.38%) |
Oct 02, 2018 | 7.600 | 7.600 | 7.400 | 7.400 | 5,515 | -0.24(-3.14%) |
Oct 01, 2018 | 7.645 | 7.645 | 7.580 | 7.640 | 1,149 | +0.14(+1.87%) |
Sep 28, 2018 | 7.550 | 7.550 | 7.440 | 7.500 | 6,200 | -0.27(-3.47%) |
Sep 27, 2018 | 7.780 | 7.780 | 7.670 | 7.770 | 3,539 | -0.13(-1.65%) |
Sep 26, 2018 | 7.990 | 7.990 | 7.800 | 7.900 | 9,380 | +0.08(+1.02%) |
Sep 25, 2018 | 7.800 | 7.950 | 7.800 | 7.820 | 1,759 | +0.02(+0.26%) |
Sep 24, 2018 | 7.875 | 8.000 | 7.750 | 7.800 | 12,291 | -0.54(-6.47%) |
Sep 21, 2018 | 8.360 | 8.360 | 8.200 | 8.340 | 9,200 | -0.01(-0.12%) |
Sep 20, 2018 | 8.305 | 8.359 | 8.250 | 8.350 | 5,000 | +0.26(+3.15%) |
Sep 19, 2018 | 7.980 | 8.140 | 7.980 | 8.095 | 2,783 | -0.00(-0.06%) |
Sep 18, 2018 | 8.000 | 8.100 | 8.000 | 8.100 | 8,275 | +0.00(+0.00%) |
Sep 17, 2018 | 7.780 | 8.130 | 7.780 | 8.100 | 7,480 | +0.27(+3.51%) |
Sep 14, 2018 | 7.825 | 7.825 | 7.825 | 7.825 | 1,000 | -0.05(-0.70%) |
Sep 13, 2018 | 7.900 | 7.900 | 7.880 | 7.880 | 1,214 | +0.02(+0.25%) |
Sep 12, 2018 | 7.900 | 7.900 | 7.850 | 7.860 | 8,202 | -0.01(-0.13%) |
Sep 11, 2018 | 7.700 | 7.940 | 7.700 | 7.870 | 20,886 | +0.28(+3.69%) |
Sep 10, 2018 | 7.540 | 7.632 | 7.540 | 7.590 | 3,796 | -0.04(-0.47%) |
Sep 07, 2018 | 7.740 | 7.740 | 7.626 | 7.626 | 21,400 | -0.19(-2.42%) |
Sep 06, 2018 | 7.850 | 7.880 | 7.815 | 7.815 | 13,337 | -0.33(-4.11%) |
Sep 05, 2018 | 8.368 | 8.368 | 8.150 | 8.150 | 11,064 | -0.35(-4.12%) |
Sep 04, 2018 | 8.500 | 8.550 | 8.420 | 8.500 | 13,072 | +0.19(+2.22%) |
Aug 31, 2018 | 8.315 | 8.315 | 8.315 | 0 | -0.17(-2.02%) | |
Aug 30, 2018 | 8.540 | 8.640 | 8.486 | 8.486 | 3,850 | -0.20(-2.35%) |
Aug 29, 2018 | 8.500 | 8.690 | 8.386 | 8.690 | 20,237 | +0.29(+3.45%) |
Aug 28, 2018 | 8.440 | 8.440 | 8.250 | 8.400 | 13,410 | +0.20(+2.46%) |
Aug 27, 2018 | 7.990 | 8.250 | 7.990 | 8.198 | 13,457 | +0.32(+4.04%) |
Aug 24, 2018 | 7.895 | 7.900 | 7.880 | 7.880 | 500 | +0.02(+0.25%) |
Aug 23, 2018 | 7.850 | 7.890 | 7.850 | 7.860 | 7,429 | -0.01(-0.13%) |
Aug 22, 2018 | 7.851 | 7.870 | 7.851 | 7.870 | 1,205 | +0.47(+6.35%) |
Aug 21, 2018 | 7.375 | 7.400 | 7.375 | 7.400 | 5,426 | +0.27(+3.79%) |
Aug 20, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 1,110 | +0.04(+0.56%) |
Aug 17, 2018 | 7.100 | 7.100 | 7.090 | 7.090 | 700 | -0.03(-0.42%) |
Aug 16, 2018 | 7.120 | 7.120 | 7.120 | 7.120 | 800 | -0.04(-0.56%) |
Aug 15, 2018 | 7.180 | 7.195 | 7.160 | 7.160 | 92,750 | -0.25(-3.32%) |
Aug 14, 2018 | 7.250 | 7.406 | 7.250 | 7.406 | 4,400 | +0.31(+4.31%) |
Aug 13, 2018 | 6.992 | 7.200 | 6.992 | 7.100 | 996 | +0.13(+1.87%) |
Aug 10, 2018 | 6.970 | 6.970 | 6.970 | 6.970 | 100 | -0.03(-0.43%) |
Aug 09, 2018 | 7.080 | 7.080 | 7.000 | 7.000 | 350 | +0.01(+0.14%) |
Aug 08, 2018 | 7.020 | 7.020 | 6.970 | 6.990 | 2,525 | -0.17(-2.37%) |
Aug 07, 2018 | 7.230 | 7.230 | 7.160 | 7.160 | 338 | -0.02(-0.28%) |
Aug 06, 2018 | 7.000 | 7.180 | 6.960 | 7.180 | 4,957 | +0.19(+2.75%) |
Aug 03, 2018 | 6.990 | 7.000 | 6.988 | 6.988 | 2,400 | -0.01(-0.17%) |
Aug 02, 2018 | 6.980 | 7.000 | 6.980 | 7.000 | 5,454 | +0.02(+0.29%) |
Aug 01, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 1,908 | -0.10(-1.38%) |
Jul 31, 2018 | 7.040 | 7.130 | 7.040 | 7.078 | 886 | -0.12(-1.69%) |
Jul 30, 2018 | 7.255 | 7.255 | 7.200 | 7.200 | 1,500 | -0.02(-0.28%) |
Jul 27, 2018 | 7.220 | 7.220 | 7.220 | 7.220 | 500 | -0.02(-0.26%) |
Jul 26, 2018 | 7.315 | 7.315 | 7.230 | 7.239 | 3,377 | -0.16(-2.11%) |
Jul 25, 2018 | 7.300 | 7.395 | 7.300 | 7.395 | 1,377 | +0.19(+2.71%) |
Jul 24, 2018 | 7.080 | 7.200 | 7.080 | 7.200 | 22,175 | +0.15(+2.06%) |
Jul 23, 2018 | 7.170 | 7.170 | 7.020 | 7.055 | 6,185 | -0.11(-1.47%) |
Jul 20, 2018 | 7.190 | 7.195 | 7.160 | 7.160 | 3,609 | -0.02(-0.27%) |
Jul 19, 2018 | 7.330 | 7.330 | 7.140 | 7.180 | 16,240 | -0.24(-3.23%) |
Jul 18, 2018 | 7.411 | 7.420 | 7.411 | 7.420 | 7,175 | -0.05(-0.67%) |
Jul 17, 2018 | 7.515 | 7.650 | 7.432 | 7.470 | 16,153 | -0.28(-3.61%) |
Jul 16, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 5,050 | -0.05(-0.64%) |
Jul 13, 2018 | 7.650 | 7.800 | 7.650 | 7.800 | 9,702 | +0.00(+0.00%) |
Jul 12, 2018 | 7.720 | 7.800 | 7.630 | 7.800 | 1,390 | -0.06(-0.76%) |
Jul 10, 2018 | 7.860 | 7.860 | 7.860 | 52 | -0.06(-0.76%) | |
Jul 09, 2018 | 7.640 | 7.920 | 7.640 | 7.920 | 8,634 | +0.12(+1.54%) |
Jul 06, 2018 | 7.850 | 7.850 | 7.800 | 7.800 | 406 | +0.21(+2.77%) |
Jul 03, 2018 | 7.590 | 7.590 | 7.590 | 92 | -0.02(-0.26%) | |
Jul 02, 2018 | 7.600 | 7.610 | 7.530 | 7.610 | 4,915 | -0.22(-2.76%) |
Jun 29, 2018 | 7.795 | 7.870 | 7.725 | 7.826 | 12,978 | -0.09(-1.19%) |
Jun 28, 2018 | 8.030 | 8.030 | 7.800 | 7.920 | 4,879 | +0.06(+0.76%) |
Jun 27, 2018 | 8.098 | 8.098 | 7.860 | 7.860 | 813 | -0.02(-0.25%) |
Jun 26, 2018 | 8.110 | 8.110 | 7.880 | 7.880 | 1,503 | -0.32(-3.90%) |
Jun 22, 2018 | 8.200 | 8.200 | 8.200 | 111 | -0.05(-0.61%) | |
Jun 21, 2018 | 8.200 | 8.200 | 8.200 | 8.250 | 3,039 | +0.16(+1.98%) |
Jun 20, 2018 | 8.075 | 8.090 | 8.075 | 8.090 | 2,640 | +0.20(+2.48%) |
Jun 19, 2018 | 8.000 | 8.000 | 7.860 | 7.894 | 19,705 | -0.21(-2.54%) |
Jun 18, 2018 | 8.020 | 8.135 | 8.020 | 8.100 | 8,445 | -0.07(-0.86%) |
Jun 14, 2018 | 8.170 | 8.170 | 8.170 | 3 | -0.03(-0.37%) | |
Jun 13, 2018 | 8.120 | 8.200 | 8.070 | 8.200 | 825 | -0.05(-0.61%) |
Jun 12, 2018 | 8.200 | 8.250 | 8.200 | 8.250 | 1,053 | +0.10(+1.23%) |
Jun 11, 2018 | 8.165 | 8.285 | 8.130 | 8.150 | 23,552 | +0.16(+2.00%) |
Jun 08, 2018 | 8.074 | 8.074 | 7.980 | 7.990 | 3,347 | +0.04(+0.50%) |
Jun 07, 2018 | 7.710 | 8.000 | 7.710 | 7.950 | 5,913 | +0.33(+4.26%) |
Jun 06, 2018 | 7.605 | 7.625 | 7.605 | 7.625 | 2,365 | -0.00(-0.07%) |
Jun 05, 2018 | 7.525 | 7.630 | 7.500 | 7.630 | 5,822 | +0.38(+5.27%) |
Jun 04, 2018 | 7.470 | 7.470 | 7.240 | 7.248 | 9,728 | -0.10(-1.32%) |
Jun 01, 2018 | 7.390 | 7.390 | 7.300 | 7.345 | 3,450 | -0.22(-2.95%) |
May 31, 2018 | 7.500 | 7.585 | 7.500 | 7.568 | 3,479 | -0.00(-0.03%) |
May 30, 2018 | 7.425 | 7.660 | 7.425 | 7.570 | 5,460 | +0.37(+5.15%) |
May 29, 2018 | 7.250 | 7.408 | 7.199 | 7.199 | 10,040 | -0.30(-4.03%) |
May 25, 2018 | 7.501 | 7.501 | 7.501 | 0 | +0.10(+1.37%) | |
May 24, 2018 | 7.270 | 7.500 | 7.240 | 7.400 | 11,208 | +0.40(+5.71%) |
May 23, 2018 | 6.890 | 7.000 | 6.890 | 7.000 | 41,614 | -0.33(-4.50%) |
May 22, 2018 | 7.567 | 7.567 | 7.330 | 7.330 | 37,805 | -0.37(-4.81%) |
May 21, 2018 | 7.450 | 7.700 | 7.450 | 7.700 | 1,477 | +0.00(+0.00%) |
May 18, 2018 | 8.010 | 8.010 | 7.670 | 7.700 | 99,394 | -0.35(-4.35%) |
May 17, 2018 | 7.850 | 8.140 | 7.850 | 8.050 | 39,910 | +0.15(+1.90%) |
May 16, 2018 | 8.050 | 8.050 | 7.550 | 7.900 | 41,607 | -1.16(-12.80%) |
May 15, 2018 | 9.080 | 9.080 | 9.010 | 9.060 | 1,938 | -0.19(-2.05%) |
May 14, 2018 | 8.890 | 9.475 | 8.890 | 9.250 | 3,015 | +0.18(+1.98%) |
May 11, 2018 | 9.125 | 9.125 | 9.070 | 9.070 | 1,522 | +0.06(+0.67%) |
May 10, 2018 | 9.007 | 9.010 | 8.975 | 9.010 | 3,388 | +0.07(+0.78%) |
May 09, 2018 | 8.950 | 9.010 | 8.890 | 8.940 | 3,128 | -0.04(-0.43%) |
May 08, 2018 | 9.100 | 9.100 | 8.650 | 8.979 | 15,396 | -0.34(-3.66%) |
May 07, 2018 | 9.440 | 9.440 | 9.163 | 9.320 | 4,115 | +0.16(+1.75%) |
May 04, 2018 | 9.200 | 9.200 | 8.970 | 9.160 | 4,577 | +0.37(+4.15%) |
May 03, 2018 | 8.930 | 8.930 | 8.715 | 8.795 | 17,827 | +0.04(+0.51%) |
May 02, 2018 | 8.670 | 8.785 | 8.670 | 8.750 | 3,108 | +0.30(+3.55%) |