Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.901 | 7.964 | 7.901 | 7.905 | 2,579 | +0.00(+0.06%) |
Apr 29, 2019 | 7.900 | 8.148 | 7.900 | 7.900 | 1,175 | +0.06(+0.77%) |
Apr 26, 2019 | 7.688 | 7.840 | 7.688 | 7.840 | 1,000 | +0.27(+3.57%) |
Apr 25, 2019 | 8.000 | 8.000 | 7.570 | 7.570 | 464 | -0.43(-5.37%) |
Apr 24, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 239 | +0.00(+0.00%) |
Apr 23, 2019 | 7.850 | 8.017 | 7.850 | 8.000 | 3,576 | +0.12(+1.52%) |
Apr 22, 2019 | 8.050 | 8.050 | 7.866 | 7.880 | 1,100 | -0.05(-0.63%) |
Apr 18, 2019 | 8.000 | 8.000 | 7.930 | 7.930 | 1,400 | -0.01(-0.13%) |
Apr 17, 2019 | 8.100 | 8.130 | 7.850 | 7.940 | 7,909 | -0.08(-1.00%) |
Apr 16, 2019 | 7.940 | 8.250 | 7.940 | 8.020 | 3,905 | +0.03(+0.38%) |
Apr 15, 2019 | 8.090 | 8.110 | 7.890 | 7.990 | 7,734 | +0.09(+1.14%) |
Apr 12, 2019 | 7.840 | 8.300 | 7.530 | 7.900 | 21,600 | -0.18(-2.27%) |
Apr 11, 2019 | 8.040 | 8.296 | 7.680 | 8.084 | 3,919 | +0.05(+0.67%) |
Apr 10, 2019 | 8.140 | 8.340 | 7.500 | 8.030 | 35,239 | -0.14(-1.71%) |
Apr 09, 2019 | 8.230 | 8.590 | 8.140 | 8.170 | 12,757 | +0.11(+1.36%) |
Apr 08, 2019 | 8.460 | 9.020 | 8.061 | 8.061 | 34,739 | -0.29(-3.47%) |
Apr 05, 2019 | 8.710 | 8.860 | 8.250 | 8.350 | 32,600 | -0.34(-3.95%) |
Apr 04, 2019 | 8.220 | 9.100 | 8.220 | 8.693 | 22,279 | +0.29(+3.49%) |
Apr 03, 2019 | 8.400 | 8.750 | 8.261 | 8.400 | 12,044 | +0.00(+0.00%) |
Apr 02, 2019 | 8.290 | 9.096 | 8.290 | 8.400 | 23,080 | +0.10(+1.20%) |
Apr 01, 2019 | 8.410 | 8.520 | 8.240 | 8.300 | 6,594 | -0.37(-4.27%) |
Mar 29, 2019 | 8.100 | 9.180 | 8.100 | 8.670 | 24,600 | -0.05(-0.57%) |
Mar 28, 2019 | 8.360 | 8.900 | 8.000 | 8.720 | 18,248 | -0.53(-5.73%) |
Mar 27, 2019 | 9.210 | 10.90 | 8.510 | 9.250 | 136,741 | +0.25(+2.78%) |
Mar 26, 2019 | 8.150 | 9.490 | 7.710 | 9.000 | 69,312 | +0.99(+12.36%) |
Mar 25, 2019 | 8.000 | 8.399 | 7.853 | 8.010 | 10,277 | +0.04(+0.50%) |
Mar 22, 2019 | 8.010 | 8.280 | 7.950 | 7.970 | 1,700 | +0.06(+0.72%) |
Mar 21, 2019 | 7.900 | 7.913 | 7.900 | 7.913 | 2,146 | +0.21(+2.77%) |
Mar 20, 2019 | 7.610 | 7.700 | 7.610 | 7.700 | 903 | -0.21(-2.65%) |
Mar 19, 2019 | 7.700 | 7.910 | 7.511 | 7.910 | 2,001 | +0.06(+0.76%) |
Mar 18, 2019 | 7.952 | 7.952 | 7.548 | 7.850 | 1,116 | +0.10(+1.29%) |
Mar 15, 2019 | 7.510 | 8.180 | 7.510 | 7.750 | 15,300 | +0.60(+8.39%) |
Mar 14, 2019 | 7.720 | 7.720 | 7.150 | 7.150 | 2,604 | -0.15(-2.05%) |
Mar 13, 2019 | 7.698 | 7.873 | 7.146 | 7.300 | 4,066 | -0.21(-2.80%) |
Mar 12, 2019 | 7.939 | 8.490 | 7.455 | 7.510 | 3,965 | -0.43(-5.42%) |
Mar 11, 2019 | 7.750 | 9.270 | 7.670 | 7.940 | 55,200 | +0.74(+10.28%) |
Mar 08, 2019 | 6.730 | 7.597 | 6.730 | 7.200 | 11,600 | -0.30(-4.00%) |
Mar 07, 2019 | 6.513 | 7.950 | 6.513 | 7.500 | 3,072 | +0.35(+4.90%) |
Mar 06, 2019 | 7.150 | 7.430 | 6.999 | 7.150 | 9,763 | +0.10(+1.42%) |
Mar 05, 2019 | 7.150 | 7.240 | 6.770 | 7.050 | 15,110 | -0.05(-0.76%) |
Mar 04, 2019 | 7.120 | 7.490 | 6.677 | 7.104 | 18,454 | -0.10(-1.34%) |
Mar 01, 2019 | 7.330 | 7.330 | 6.850 | 7.200 | 5,400 | -0.25(-3.36%) |
Feb 28, 2019 | 7.450 | 7.487 | 7.450 | 7.450 | 922 | -0.03(-0.37%) |
Feb 27, 2019 | 7.450 | 7.599 | 7.450 | 7.478 | 4,007 | +0.17(+2.30%) |
Feb 26, 2019 | 7.610 | 7.749 | 6.931 | 7.310 | 32,694 | -0.15(-2.01%) |
Feb 25, 2019 | 7.680 | 7.800 | 7.410 | 7.460 | 9,755 | -0.43(-5.45%) |
Feb 22, 2019 | 7.460 | 7.890 | 7.420 | 7.890 | 7,000 | +0.00(+0.00%) |
Feb 21, 2019 | 7.940 | 7.980 | 7.440 | 7.890 | 13,602 | +0.16(+2.02%) |
Feb 20, 2019 | 7.700 | 7.850 | 6.550 | 7.734 | 21,589 | -0.57(-6.82%) |
Feb 19, 2019 | 8.500 | 8.500 | 7.830 | 8.300 | 26,808 | +0.53(+6.82%) |
Feb 15, 2019 | 7.680 | 7.990 | 7.680 | 7.770 | 3,500 | +0.12(+1.63%) |
Feb 14, 2019 | 7.450 | 7.934 | 7.450 | 7.645 | 4,022 | +0.32(+4.30%) |
Feb 13, 2019 | 7.490 | 7.490 | 7.150 | 7.330 | 3,193 | -0.32(-4.18%) |
Feb 12, 2019 | 7.733 | 7.733 | 7.650 | 7.650 | 483 | +0.20(+2.68%) |
Feb 11, 2019 | 7.450 | 7.450 | 7.450 | 88 | +0.00(+0.00%) | |
Feb 08, 2019 | 7.520 | 7.520 | 7.300 | 7.450 | 1,200 | -0.08(-1.06%) |
Feb 07, 2019 | 7.787 | 7.787 | 7.450 | 7.530 | 2,583 | -0.08(-1.06%) |
Feb 06, 2019 | 7.510 | 7.611 | 7.510 | 7.611 | 979 | -0.06(-0.80%) |
Feb 05, 2019 | 7.800 | 7.904 | 7.540 | 7.672 | 2,410 | +0.16(+2.15%) |
Feb 04, 2019 | 7.710 | 8.000 | 7.510 | 7.510 | 5,598 | -0.09(-1.18%) |
Feb 01, 2019 | 7.700 | 7.700 | 7.600 | 7.600 | 600 | +0.00(+0.00%) |
Jan 31, 2019 | 7.920 | 7.963 | 7.500 | 7.600 | 3,587 | -0.25(-3.18%) |
Jan 30, 2019 | 7.820 | 7.892 | 7.700 | 7.850 | 3,128 | -0.07(-0.88%) |
Jan 29, 2019 | 7.940 | 8.100 | 7.870 | 7.920 | 6,507 | -0.08(-1.00%) |
Jan 28, 2019 | 8.110 | 8.110 | 7.822 | 8.000 | 4,294 | -0.07(-0.87%) |
Jan 25, 2019 | 8.450 | 8.450 | 8.070 | 8.070 | 2,500 | -0.21(-2.54%) |
Jan 24, 2019 | 8.250 | 8.591 | 8.200 | 8.280 | 9,863 | +0.03(+0.36%) |
Jan 23, 2019 | 8.680 | 8.680 | 7.830 | 8.250 | 21,426 | -0.30(-3.51%) |
Jan 22, 2019 | 8.550 | 8.550 | 8.550 | 8.550 | 1,045 | -0.21(-2.40%) |
Jan 18, 2019 | 8.450 | 8.780 | 8.450 | 8.760 | 1,900 | +0.47(+5.71%) |
Jan 17, 2019 | 8.400 | 8.830 | 8.000 | 8.287 | 20,757 | -0.34(-3.99%) |
Jan 16, 2019 | 8.750 | 8.998 | 8.400 | 8.631 | 14,166 | +0.03(+0.36%) |
Jan 15, 2019 | 8.667 | 8.683 | 8.600 | 8.600 | 2,382 | -0.15(-1.74%) |
Jan 14, 2019 | 8.930 | 9.000 | 8.600 | 8.752 | 3,875 | +0.00(+0.03%) |
Jan 11, 2019 | 8.850 | 8.850 | 8.600 | 8.750 | 2,800 | +0.09(+1.04%) |
Jan 10, 2019 | 8.550 | 8.770 | 8.550 | 8.660 | 5,257 | +0.02(+0.23%) |
Jan 09, 2019 | 9.060 | 9.120 | 8.600 | 8.640 | 10,133 | -0.26(-2.92%) |
Jan 08, 2019 | 9.000 | 9.370 | 8.630 | 8.900 | 16,555 | +0.00(+0.00%) |
Jan 07, 2019 | 9.050 | 9.050 | 8.500 | 8.900 | 14,854 | -0.12(-1.33%) |
Jan 04, 2019 | 9.200 | 9.200 | 8.730 | 9.020 | 5,300 | -0.37(-3.94%) |
Jan 03, 2019 | 8.730 | 9.390 | 8.730 | 9.390 | 16,668 | +0.86(+10.08%) |
Jan 02, 2019 | 8.630 | 8.630 | 8.450 | 8.530 | 6,633 | -0.06(-0.70%) |
Dec 31, 2018 | 8.670 | 8.670 | 8.550 | 8.590 | 1,700 | -0.16(-1.83%) |
Dec 28, 2018 | 8.910 | 9.030 | 8.630 | 8.750 | 9,600 | +0.05(+0.57%) |
Dec 27, 2018 | 8.650 | 9.180 | 8.510 | 8.700 | 34,784 | -0.10(-1.14%) |
Dec 26, 2018 | 8.750 | 8.950 | 8.430 | 8.800 | 22,764 | +0.02(+0.23%) |
Dec 24, 2018 | 8.460 | 9.100 | 8.460 | 8.780 | 19,300 | +0.38(+4.52%) |
Dec 21, 2018 | 8.990 | 9.330 | 8.400 | 8.400 | 67,500 | -0.26(-3.00%) |
Dec 20, 2018 | 9.070 | 9.220 | 8.410 | 8.660 | 39,511 | -0.49(-5.36%) |
Dec 19, 2018 | 9.010 | 9.170 | 8.850 | 9.150 | 28,640 | +0.25(+2.81%) |
Dec 18, 2018 | 9.050 | 9.100 | 8.860 | 8.900 | 18,531 | -0.15(-1.66%) |
Dec 17, 2018 | 8.880 | 9.050 | 8.498 | 9.050 | 31,315 | +0.43(+4.99%) |
Dec 14, 2018 | 8.950 | 9.150 | 8.550 | 8.620 | 9,800 | -0.30(-3.36%) |
Dec 13, 2018 | 8.750 | 9.163 | 8.520 | 8.920 | 7,698 | -0.08(-0.89%) |
Dec 12, 2018 | 9.470 | 9.650 | 9.000 | 9.000 | 27,630 | -0.21(-2.28%) |
Dec 11, 2018 | 9.020 | 9.704 | 9.020 | 9.210 | 28,203 | +0.23(+2.56%) |
Dec 10, 2018 | 8.880 | 8.980 | 8.330 | 8.980 | 11,109 | +0.01(+0.11%) |
Dec 07, 2018 | 8.650 | 8.970 | 8.120 | 8.970 | 20,000 | +0.22(+2.51%) |
Dec 06, 2018 | 8.950 | 8.995 | 8.054 | 8.750 | 63,164 | +0.08(+0.92%) |
Dec 04, 2018 | 9.080 | 9.100 | 8.500 | 8.670 | 43,000 | -0.23(-2.58%) |
Dec 03, 2018 | 9.350 | 9.350 | 8.500 | 8.900 | 50,941 | -0.38(-4.04%) |
Nov 30, 2018 | 9.300 | 9.530 | 9.162 | 9.275 | 20,700 | -0.12(-1.33%) |
Nov 29, 2018 | 9.120 | 9.650 | 9.120 | 9.400 | 22,065 | +0.40(+4.44%) |
Nov 28, 2018 | 9.500 | 9.500 | 9.000 | 9.000 | 25,504 | -0.56(-5.86%) |
Nov 27, 2018 | 9.540 | 10.03 | 9.060 | 9.560 | 33,495 | -0.01(-0.10%) |
Nov 26, 2018 | 9.950 | 10.22 | 9.550 | 9.570 | 33,707 | -0.31(-3.14%) |
Nov 23, 2018 | 10.00 | 10.00 | 9.780 | 9.880 | 14,300 | -0.26(-2.56%) |
Nov 21, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.38(-3.66%) | |
Nov 20, 2018 | 9.700 | 10.75 | 9.150 | 10.53 | 114,487 | +1.08(+11.38%) |
Nov 19, 2018 | 10.66 | 10.71 | 9.060 | 9.450 | 95,339 | -1.55(-14.09%) |
Nov 16, 2018 | 12.99 | 13.40 | 10.03 | 11.00 | 250,200 | -0.15(-1.35%) |
Nov 15, 2018 | 11.23 | 11.54 | 10.25 | 11.15 | 76,987 | -0.02(-0.18%) |
Nov 14, 2018 | 11.57 | 12.46 | 10.70 | 11.17 | 61,218 | -0.08(-0.71%) |
Nov 13, 2018 | 10.50 | 11.90 | 10.00 | 11.25 | 59,144 | +1.80(+19.05%) |
Nov 12, 2018 | 10.14 | 10.14 | 9.430 | 9.450 | 9,613 | -0.70(-6.90%) |
Nov 09, 2018 | 9.650 | 10.32 | 9.214 | 10.15 | 33,600 | +0.54(+5.62%) |
Nov 08, 2018 | 10.35 | 10.35 | 9.270 | 9.610 | 20,389 | -0.89(-8.48%) |
Nov 07, 2018 | 10.30 | 10.70 | 9.750 | 10.50 | 34,691 | +0.50(+5.00%) |
Nov 06, 2018 | 10.90 | 11.11 | 9.640 | 10.00 | 42,439 | -0.95(-8.68%) |
Nov 05, 2018 | 10.99 | 11.28 | 10.70 | 10.95 | 27,633 | -0.10(-0.90%) |
Nov 02, 2018 | 12.24 | 12.24 | 10.58 | 11.05 | 32,500 | -0.96(-7.99%) |
Nov 01, 2018 | 12.10 | 12.50 | 11.81 | 12.01 | 33,726 | -0.07(-0.58%) |
Oct 31, 2018 | 11.75 | 12.41 | 11.61 | 12.08 | 24,250 | +0.38(+3.25%) |
Oct 30, 2018 | 12.40 | 12.85 | 11.52 | 11.70 | 50,692 | -1.07(-8.38%) |
Oct 29, 2018 | 13.00 | 13.00 | 11.81 | 12.77 | 46,448 | +0.37(+2.98%) |
Oct 26, 2018 | 12.04 | 12.46 | 11.37 | 12.40 | 30,500 | +0.40(+3.33%) |
Oct 25, 2018 | 11.75 | 12.06 | 11.10 | 12.00 | 60,450 | +0.15(+1.27%) |
Oct 24, 2018 | 11.72 | 12.47 | 10.95 | 11.85 | 85,320 | +0.10(+0.85%) |
Oct 23, 2018 | 11.08 | 11.75 | 10.81 | 11.75 | 56,640 | +0.00(+0.00%) |
Oct 22, 2018 | 10.50 | 13.00 | 10.30 | 11.75 | 302,392 | +1.61(+15.88%) |
Oct 19, 2018 | 9.510 | 10.50 | 9.510 | 10.14 | 45,100 | +0.23(+2.32%) |
Oct 18, 2018 | 9.320 | 10.25 | 9.200 | 9.910 | 29,609 | +0.45(+4.76%) |
Oct 17, 2018 | 10.08 | 10.08 | 9.270 | 9.460 | 15,319 | -0.32(-3.27%) |
Oct 16, 2018 | 10.58 | 10.58 | 9.610 | 9.780 | 24,168 | -0.45(-4.40%) |
Oct 15, 2018 | 8.990 | 10.41 | 8.810 | 10.23 | 65,744 | +1.23(+13.67%) |
Oct 12, 2018 | 9.270 | 9.420 | 8.900 | 9.000 | 15,300 | -0.10(-1.10%) |
Oct 11, 2018 | 9.210 | 9.240 | 8.760 | 9.100 | 16,550 | +0.10(+1.11%) |
Oct 10, 2018 | 9.300 | 9.450 | 9.000 | 9.000 | 21,805 | -0.45(-4.76%) |
Oct 09, 2018 | 9.280 | 9.750 | 9.100 | 9.450 | 19,348 | +0.05(+0.53%) |
Oct 08, 2018 | 9.650 | 9.840 | 8.970 | 9.400 | 27,906 | -0.59(-5.91%) |
Oct 05, 2018 | 10.21 | 10.44 | 9.640 | 9.990 | 21,500 | -0.41(-3.94%) |
Oct 04, 2018 | 9.670 | 10.98 | 9.640 | 10.40 | 43,523 | +0.61(+6.23%) |
Oct 03, 2018 | 10.20 | 10.36 | 9.500 | 9.790 | 33,425 | +0.07(+0.72%) |
Oct 02, 2018 | 9.600 | 10.24 | 9.600 | 9.720 | 32,742 | +0.12(+1.25%) |
Oct 01, 2018 | 9.150 | 10.25 | 9.000 | 9.600 | 63,462 | +0.19(+2.02%) |
Sep 28, 2018 | 8.900 | 9.500 | 8.110 | 9.410 | 71,000 | +0.28(+3.07%) |
Sep 27, 2018 | 8.990 | 9.750 | 8.900 | 9.130 | 79,749 | -0.18(-1.93%) |
Sep 26, 2018 | 8.850 | 12.70 | 8.050 | 9.310 | 542,689 | +0.69(+8.00%) |
Sep 25, 2018 | 7.760 | 14.50 | 7.760 | 8.620 | 1,342,989 | +1.02(+13.42%) |
Sep 24, 2018 | 7.520 | 7.700 | 7.450 | 7.600 | 6,804 | +0.15(+2.01%) |
Sep 21, 2018 | 7.500 | 7.700 | 7.350 | 7.450 | 6,300 | -0.23(-3.01%) |
Sep 20, 2018 | 7.650 | 7.820 | 7.399 | 7.681 | 25,360 | +0.18(+2.42%) |
Sep 19, 2018 | 7.190 | 7.500 | 7.190 | 7.500 | 10,230 | +0.31(+4.31%) |
Sep 18, 2018 | 6.769 | 7.190 | 6.769 | 7.190 | 7,912 | +0.10(+1.41%) |
Sep 17, 2018 | 6.700 | 7.090 | 6.583 | 7.090 | 6,507 | +0.01(+0.14%) |
Sep 14, 2018 | 6.820 | 7.080 | 6.600 | 7.080 | 5,100 | +0.08(+1.14%) |
Sep 13, 2018 | 7.150 | 7.170 | 6.730 | 7.000 | 4,460 | -0.15(-2.10%) |
Sep 12, 2018 | 6.719 | 7.150 | 6.719 | 7.150 | 3,100 | +0.01(+0.14%) |
Sep 11, 2018 | 7.030 | 7.140 | 7.030 | 7.140 | 3,049 | +0.17(+2.50%) |
Sep 10, 2018 | 7.030 | 7.180 | 6.966 | 6.966 | 1,252 | -0.18(-2.57%) |
Sep 07, 2018 | 6.950 | 7.210 | 6.950 | 7.150 | 2,900 | +0.00(+0.00%) |
Sep 06, 2018 | 6.950 | 7.180 | 6.950 | 7.150 | 17,631 | +0.21(+3.03%) |
Sep 05, 2018 | 6.800 | 7.035 | 6.599 | 6.940 | 3,152 | -0.17(-2.39%) |
Sep 04, 2018 | 6.540 | 7.120 | 6.540 | 7.110 | 1,383 | -0.12(-1.66%) |
Aug 31, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.23(+3.29%) | |
Aug 30, 2018 | 7.210 | 7.400 | 7.000 | 7.000 | 8,567 | -0.20(-2.78%) |
Aug 29, 2018 | 7.218 | 7.291 | 7.200 | 7.200 | 4,209 | -0.07(-0.96%) |
Aug 28, 2018 | 7.200 | 7.290 | 7.200 | 7.270 | 5,280 | +0.12(+1.66%) |
Aug 27, 2018 | 7.290 | 7.290 | 7.000 | 7.151 | 1,083 | +0.00(+0.02%) |
Aug 24, 2018 | 7.000 | 7.150 | 7.000 | 7.150 | 2,900 | -0.10(-1.38%) |
Aug 23, 2018 | 6.800 | 7.290 | 6.530 | 7.250 | 5,730 | -0.01(-0.14%) |
Aug 22, 2018 | 7.097 | 7.260 | 6.654 | 7.260 | 2,843 | +0.05(+0.69%) |
Aug 21, 2018 | 7.203 | 7.290 | 7.203 | 7.210 | 1,111 | -0.09(-1.23%) |
Aug 20, 2018 | 7.200 | 7.400 | 7.200 | 7.300 | 5,976 | +0.30(+4.29%) |
Aug 17, 2018 | 6.900 | 7.040 | 6.900 | 7.000 | 3,800 | +0.25(+3.70%) |
Aug 16, 2018 | 6.770 | 7.000 | 6.500 | 6.750 | 9,228 | +0.40(+6.30%) |
Aug 15, 2018 | 6.760 | 6.760 | 6.150 | 6.350 | 3,500 | -0.30(-4.51%) |
Aug 14, 2018 | 7.112 | 7.112 | 6.650 | 6.650 | 2,752 | -0.02(-0.30%) |
Aug 13, 2018 | 6.650 | 6.976 | 6.650 | 6.670 | 3,098 | -0.04(-0.60%) |
Aug 10, 2018 | 7.180 | 7.240 | 6.650 | 6.710 | 3,500 | -0.29(-4.14%) |
Aug 09, 2018 | 6.790 | 7.089 | 6.500 | 7.000 | 17,914 | +0.40(+6.06%) |
Aug 08, 2018 | 6.550 | 7.036 | 6.469 | 6.600 | 7,668 | -0.15(-2.19%) |
Aug 07, 2018 | 7.020 | 7.224 | 6.080 | 6.747 | 30,206 | -0.40(-5.63%) |
Aug 06, 2018 | 7.210 | 7.440 | 6.854 | 7.150 | 15,572 | -0.09(-1.24%) |
Aug 03, 2018 | 7.210 | 7.485 | 7.210 | 7.240 | 700 | -0.27(-3.60%) |
Aug 02, 2018 | 7.560 | 7.600 | 7.510 | 7.510 | 978 | +0.00(+0.00%) |
Aug 01, 2018 | 7.580 | 7.600 | 7.500 | 7.510 | 1,429 | -0.03(-0.40%) |
Jul 31, 2018 | 7.680 | 7.680 | 7.540 | 7.540 | 564 | +0.09(+1.21%) |
Jul 30, 2018 | 7.990 | 7.990 | 7.450 | 7.450 | 10,377 | -0.35(-4.49%) |
Jul 27, 2018 | 7.820 | 7.890 | 7.800 | 7.800 | 1,600 | -0.02(-0.26%) |
Jul 26, 2018 | 8.000 | 8.000 | 7.820 | 7.820 | 5,512 | -0.17(-2.13%) |
Jul 25, 2018 | 8.000 | 8.000 | 7.820 | 7.990 | 6,081 | +0.17(+2.17%) |
Jul 24, 2018 | 7.823 | 7.980 | 7.820 | 7.820 | 2,705 | -0.01(-0.13%) |
Jul 23, 2018 | 7.970 | 7.990 | 7.830 | 7.830 | 2,755 | +0.03(+0.38%) |
Jul 20, 2018 | 7.450 | 7.880 | 7.450 | 7.800 | 4,664 | +0.35(+4.70%) |
Jul 19, 2018 | 7.670 | 7.670 | 7.450 | 7.450 | 8,836 | -0.20(-2.61%) |
Jul 18, 2018 | 7.890 | 8.000 | 7.650 | 7.650 | 1,673 | -0.24(-3.04%) |
Jul 17, 2018 | 8.014 | 8.050 | 7.800 | 7.890 | 1,033 | -0.07(-0.88%) |
Jul 16, 2018 | 8.090 | 8.090 | 7.960 | 7.960 | 3,330 | +0.02(+0.25%) |
Jul 13, 2018 | 7.876 | 8.099 | 7.876 | 7.940 | 3,065 | -0.03(-0.44%) |
Jul 12, 2018 | 7.850 | 8.100 | 7.850 | 7.975 | 10,243 | +0.36(+4.73%) |
Jul 11, 2018 | 8.050 | 8.080 | 7.420 | 7.615 | 24,224 | -0.73(-8.80%) |
Jul 10, 2018 | 8.250 | 8.440 | 8.050 | 8.350 | 3,492 | +0.10(+1.21%) |
Jul 09, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 1,397 | +0.00(+0.00%) |
Jul 06, 2018 | 8.440 | 8.440 | 8.250 | 8.250 | 1,545 | +0.00(+0.00%) |
Jul 05, 2018 | 8.300 | 8.300 | 8.250 | 8.250 | 1,224 | -0.22(-2.60%) |
Jul 03, 2018 | 8.470 | 8.470 | 8.470 | 0 | +0.16(+1.93%) | |
Jul 02, 2018 | 8.340 | 8.470 | 8.203 | 8.310 | 3,615 | -0.04(-0.48%) |
Jun 29, 2018 | 8.260 | 8.790 | 8.260 | 8.350 | 4,437 | +0.15(+1.83%) |
Jun 28, 2018 | 8.175 | 8.450 | 8.040 | 8.200 | 10,138 | -0.02(-0.24%) |
Jun 27, 2018 | 8.310 | 8.500 | 8.040 | 8.220 | 7,516 | +0.27(+3.40%) |
Jun 26, 2018 | 8.300 | 9.000 | 7.800 | 7.950 | 27,030 | -0.27(-3.28%) |
Jun 25, 2018 | 8.801 | 9.480 | 8.080 | 8.220 | 25,653 | -1.08(-11.66%) |
Jun 22, 2018 | 8.590 | 10.49 | 8.250 | 9.305 | 45,460 | +1.13(+13.89%) |
Jun 21, 2018 | 8.210 | 8.770 | 8.040 | 8.170 | 5,360 | -0.18(-2.16%) |
Jun 20, 2018 | 8.240 | 9.750 | 8.240 | 8.350 | 46,269 | +0.05(+0.63%) |
Jun 19, 2018 | 8.250 | 8.300 | 7.975 | 8.297 | 9,243 | +0.29(+3.59%) |
Jun 18, 2018 | 8.600 | 8.600 | 7.854 | 8.010 | 4,327 | -0.15(-1.84%) |
Jun 15, 2018 | 8.601 | 8.160 | 8.160 | 18,066 | -0.44(-5.13%) | |
Jun 14, 2018 | 8.006 | 8.788 | 7.810 | 8.601 | 28,852 | +0.60(+7.51%) |
Jun 13, 2018 | 7.980 | 8.380 | 7.651 | 8.000 | 23,093 | -0.25(-3.03%) |
Jun 12, 2018 | 7.590 | 8.250 | 7.110 | 8.250 | 19,728 | +0.66(+8.70%) |
Jun 11, 2018 | 7.400 | 7.590 | 7.100 | 7.590 | 9,328 | +0.16(+2.15%) |
Jun 08, 2018 | 7.000 | 7.580 | 6.980 | 7.430 | 8,562 | -0.20(-2.62%) |
Jun 07, 2018 | 7.600 | 7.870 | 7.010 | 7.630 | 21,070 | +0.08(+1.06%) |
Jun 06, 2018 | 7.570 | 8.240 | 6.648 | 7.550 | 59,836 | -0.06(-0.79%) |
Jun 05, 2018 | 8.270 | 8.600 | 7.060 | 7.610 | 34,100 | -0.99(-11.51%) |
Jun 04, 2018 | 7.550 | 10.50 | 7.170 | 8.600 | 41,506 | +0.30(+3.61%) |
Jun 01, 2018 | 7.000 | 10.00 | 7.000 | 8.300 | 55,658 | +0.75(+9.93%) |