Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.244 | 6.332 | 6.188 | 6.188 | 14,486 | +0.00(+0.04%) |
Apr 29, 2019 | 6.334 | 6.334 | 6.126 | 6.186 | 5,567 | -0.21(-3.26%) |
Apr 26, 2019 | 6.493 | 6.515 | 6.394 | 6.394 | 10,088 | -0.14(-2.19%) |
Apr 25, 2019 | 6.683 | 6.683 | 6.522 | 6.538 | 3,380 | -0.03(-0.50%) |
Apr 24, 2019 | 6.627 | 6.627 | 6.542 | 6.571 | 3,596 | +0.01(+0.21%) |
Apr 23, 2019 | 6.696 | 6.702 | 6.542 | 6.557 | 1,264 | -0.11(-1.61%) |
Apr 22, 2019 | 6.691 | 6.711 | 6.622 | 6.664 | 11,354 | +0.04(+0.66%) |
Apr 18, 2019 | 6.558 | 6.621 | 6.558 | 6.620 | 7,465 | +0.06(+0.92%) |
Apr 17, 2019 | 6.632 | 6.632 | 6.559 | 6.559 | 1,070 | -0.05(-0.78%) |
Apr 16, 2019 | 6.770 | 6.770 | 6.582 | 6.611 | 16,095 | -0.26(-3.78%) |
Apr 15, 2019 | 6.830 | 6.899 | 6.800 | 6.870 | 6,884 | +0.11(+1.68%) |
Apr 12, 2019 | 6.919 | 6.929 | 6.626 | 6.757 | 23,101 | -0.38(-5.26%) |
Apr 11, 2019 | 7.186 | 7.236 | 7.122 | 7.132 | 2,306 | -0.16(-2.15%) |
Apr 10, 2019 | 7.330 | 7.443 | 7.276 | 7.289 | 4,145 | -0.10(-1.37%) |
Apr 09, 2019 | 7.355 | 7.413 | 7.325 | 7.390 | 3,590 | +0.20(+2.73%) |
Apr 08, 2019 | 7.275 | 7.275 | 7.177 | 7.194 | 3,280 | -0.03(-0.48%) |
Apr 05, 2019 | 7.226 | 7.276 | 7.226 | 7.229 | 1,614 | -0.00(-0.00%) |
Apr 04, 2019 | 7.276 | 7.276 | 7.148 | 7.230 | 5,906 | -0.13(-1.73%) |
Apr 03, 2019 | 7.216 | 7.357 | 7.216 | 7.357 | 2,204 | -0.06(-0.78%) |
Apr 02, 2019 | 7.484 | 7.484 | 7.388 | 7.415 | 2,858 | +0.03(+0.46%) |
Apr 01, 2019 | 7.712 | 7.741 | 7.365 | 7.381 | 18,881 | -0.61(-7.58%) |
Mar 29, 2019 | 7.821 | 8.011 | 7.801 | 7.986 | 5,245 | -0.09(-1.09%) |
Mar 28, 2019 | 8.199 | 8.204 | 8.049 | 8.075 | 5,026 | -0.19(-2.27%) |
Mar 27, 2019 | 8.196 | 8.366 | 8.163 | 8.262 | 5,176 | +0.08(+1.03%) |
Mar 26, 2019 | 8.336 | 8.336 | 8.102 | 8.178 | 4,140 | -0.27(-3.24%) |
Mar 25, 2019 | 8.515 | 8.525 | 8.263 | 8.452 | 28,096 | +0.09(+1.07%) |
Mar 22, 2019 | 8.213 | 8.426 | 8.148 | 8.363 | 19,167 | +0.64(+8.25%) |
Mar 21, 2019 | 7.811 | 7.911 | 7.625 | 7.725 | 8,788 | +0.08(+1.10%) |
Mar 20, 2019 | 7.236 | 7.662 | 7.236 | 7.641 | 15,733 | +0.45(+6.26%) |
Mar 19, 2019 | 6.837 | 7.191 | 6.837 | 7.191 | 8,888 | +0.14(+2.02%) |
Mar 18, 2019 | 7.124 | 7.124 | 6.976 | 7.048 | 5,386 | -0.24(-3.35%) |
Mar 15, 2019 | 7.342 | 7.342 | 7.223 | 7.292 | 7,074 | -0.10(-1.33%) |
Mar 14, 2019 | 7.589 | 7.589 | 7.391 | 7.391 | 8,013 | -0.11(-1.46%) |
Mar 13, 2019 | 7.560 | 7.577 | 7.416 | 7.500 | 5,220 | -0.21(-2.70%) |
Mar 12, 2019 | 7.586 | 7.708 | 7.570 | 7.708 | 7,755 | +0.02(+0.26%) |
Mar 11, 2019 | 7.727 | 7.727 | 7.606 | 7.688 | 5,398 | -0.19(-2.39%) |
Mar 08, 2019 | 8.114 | 8.114 | 7.876 | 7.876 | 15,361 | -0.05(-0.62%) |
Mar 07, 2019 | 7.906 | 8.047 | 7.866 | 7.926 | 12,698 | +0.25(+3.22%) |
Mar 06, 2019 | 7.490 | 7.688 | 7.461 | 7.678 | 14,032 | +0.23(+3.05%) |
Mar 05, 2019 | 7.553 | 7.631 | 7.431 | 7.451 | 25,382 | -0.03(-0.40%) |
Mar 04, 2019 | 7.302 | 7.574 | 7.134 | 7.480 | 40,710 | +0.14(+1.89%) |
Mar 01, 2019 | 7.342 | 7.381 | 7.134 | 7.342 | 6,063 | -0.16(-2.11%) |
Feb 28, 2019 | 7.470 | 7.500 | 7.348 | 7.500 | 3,154 | +0.10(+1.38%) |
Feb 27, 2019 | 7.431 | 7.431 | 7.398 | 7.398 | 516 | -0.06(-0.84%) |
Feb 26, 2019 | 7.473 | 7.584 | 7.421 | 7.461 | 8,736 | -0.11(-1.44%) |
Feb 25, 2019 | 7.239 | 7.569 | 7.184 | 7.569 | 17,545 | +0.08(+1.06%) |
Feb 22, 2019 | 7.530 | 7.560 | 7.470 | 7.490 | 12,329 | +0.01(+0.13%) |
Feb 21, 2019 | 7.500 | 7.520 | 7.452 | 7.480 | 8,594 | +0.15(+2.04%) |
Feb 20, 2019 | 7.495 | 7.495 | 7.331 | 7.331 | 2,826 | -0.10(-1.29%) |
Feb 19, 2019 | 7.619 | 7.678 | 7.383 | 7.426 | 10,322 | -0.12(-1.63%) |
Feb 15, 2019 | 7.906 | 7.906 | 7.490 | 7.550 | 25,569 | -0.44(-5.47%) |
Feb 14, 2019 | 7.906 | 8.064 | 7.906 | 7.987 | 10,232 | +0.24(+3.14%) |
Feb 13, 2019 | 7.827 | 7.827 | 7.569 | 7.744 | 13,363 | -0.03(-0.42%) |
Feb 12, 2019 | 7.886 | 7.930 | 7.720 | 7.777 | 29,336 | -0.41(-4.97%) |
Feb 11, 2019 | 8.103 | 8.213 | 8.103 | 8.183 | 6,108 | +0.00(+0.00%) |
Feb 08, 2019 | 8.351 | 8.475 | 8.162 | 8.183 | 31,329 | +0.05(+0.61%) |
Feb 07, 2019 | 7.965 | 8.249 | 7.965 | 8.133 | 9,688 | +0.25(+3.14%) |
Feb 06, 2019 | 7.936 | 7.936 | 7.767 | 7.886 | 7,139 | +0.09(+1.12%) |
Feb 05, 2019 | 7.767 | 7.817 | 7.766 | 7.799 | 1,767 | +0.07(+0.92%) |
Feb 04, 2019 | 7.819 | 7.819 | 7.728 | 7.728 | 18,983 | -0.13(-1.64%) |
Feb 01, 2019 | 8.025 | 8.025 | 7.728 | 7.856 | 12,228 | -0.07(-0.87%) |
Jan 31, 2019 | 8.054 | 8.114 | 7.925 | 7.925 | 2,020 | +0.03(+0.37%) |
Jan 30, 2019 | 8.084 | 8.084 | 7.758 | 7.896 | 11,182 | -0.20(-2.45%) |
Jan 29, 2019 | 7.965 | 8.094 | 7.945 | 8.094 | 6,902 | +0.09(+1.06%) |
Jan 28, 2019 | 8.084 | 8.084 | 8.001 | 8.009 | 4,364 | +0.08(+0.97%) |
Jan 25, 2019 | 7.960 | 7.985 | 7.760 | 7.932 | 7,680 | -0.16(-2.00%) |
Jan 24, 2019 | 8.195 | 8.195 | 8.084 | 8.094 | 6,786 | -0.01(-0.12%) |
Jan 23, 2019 | 8.054 | 8.361 | 8.034 | 8.104 | 9,385 | -0.11(-1.33%) |
Jan 22, 2019 | 8.044 | 8.312 | 7.994 | 8.213 | 24,048 | +0.35(+4.40%) |
Jan 18, 2019 | 8.321 | 8.321 | 7.866 | 7.866 | 10,106 | -0.43(-5.13%) |
Jan 17, 2019 | 8.519 | 8.661 | 8.292 | 8.292 | 9,734 | -0.21(-2.44%) |
Jan 16, 2019 | 8.678 | 8.707 | 8.302 | 8.500 | 16,626 | -0.47(-5.29%) |
Jan 15, 2019 | 9.608 | 9.608 | 8.974 | 8.974 | 32,835 | -0.33(-3.58%) |
Jan 14, 2019 | 9.984 | 9.984 | 9.202 | 9.308 | 23,605 | -0.18(-1.91%) |
Jan 11, 2019 | 9.786 | 9.796 | 9.440 | 9.489 | 6,670 | -0.03(-0.30%) |
Jan 10, 2019 | 9.835 | 9.835 | 9.459 | 9.517 | 11,160 | -0.07(-0.74%) |
Jan 09, 2019 | 9.529 | 9.676 | 9.459 | 9.588 | 6,783 | -0.18(-1.88%) |
Jan 08, 2019 | 9.271 | 10.04 | 9.271 | 9.772 | 28,096 | +0.11(+1.17%) |
Jan 07, 2019 | 9.687 | 9.934 | 9.478 | 9.659 | 32,289 | -0.05(-0.50%) |
Jan 04, 2019 | 10.54 | 10.54 | 9.667 | 9.707 | 22,840 | -1.24(-11.30%) |
Jan 03, 2019 | 10.63 | 10.94 | 10.50 | 10.94 | 18,592 | +0.74(+7.29%) |
Jan 02, 2019 | 10.91 | 11.02 | 10.12 | 10.20 | 10,144 | -0.36(-3.39%) |
Dec 31, 2018 | 10.45 | 10.67 | 10.31 | 10.56 | 22,032 | -0.20(-1.84%) |
Dec 28, 2018 | 10.57 | 10.80 | 10.40 | 10.76 | 18,595 | +0.02(+0.18%) |
Dec 27, 2018 | 11.60 | 11.87 | 10.74 | 10.74 | 31,133 | -0.66(-5.82%) |
Dec 26, 2018 | 12.82 | 13.42 | 11.29 | 11.40 | 61,199 | -1.35(-10.62%) |
Dec 24, 2018 | 12.50 | 13.03 | 12.22 | 12.75 | 57,399 | +0.60(+4.96%) |
Dec 21, 2018 | 11.85 | 12.18 | 10.99 | 12.15 | 40,999 | +0.67(+5.80%) |
Dec 20, 2018 | 11.85 | 11.85 | 11.06 | 11.48 | 21,721 | +0.25(+2.25%) |
Dec 19, 2018 | 11.36 | 11.36 | 10.19 | 11.23 | 26,026 | +0.57(+5.38%) |
Dec 18, 2018 | 10.67 | 10.87 | 10.07 | 10.66 | 37,915 | -0.01(-0.06%) |
Dec 17, 2018 | 10.87 | 10.95 | 10.05 | 10.66 | 23,459 | +0.38(+3.66%) |
Dec 14, 2018 | 10.87 | 10.87 | 9.833 | 10.29 | 16,096 | +0.30(+3.02%) |
Dec 13, 2018 | 9.641 | 9.987 | 9.641 | 9.987 | 10,163 | +0.26(+2.64%) |
Dec 12, 2018 | 10.08 | 10.19 | 9.530 | 9.730 | 11,587 | -0.24(-2.38%) |
Dec 11, 2018 | 9.345 | 10.06 | 9.115 | 9.967 | 28,395 | +0.45(+4.78%) |
Dec 10, 2018 | 9.384 | 10.06 | 9.217 | 9.513 | 44,719 | +0.26(+2.77%) |
Dec 07, 2018 | 8.535 | 9.266 | 8.535 | 9.256 | 14,780 | +0.57(+6.60%) |
Dec 06, 2018 | 9.147 | 9.305 | 8.673 | 8.683 | 37,211 | +0.15(+1.74%) |
Dec 04, 2018 | 7.902 | 8.535 | 7.902 | 8.535 | 9,617 | +1.04(+13.83%) |
Dec 03, 2018 | 7.142 | 7.725 | 7.142 | 7.497 | 16,437 | -0.05(-0.65%) |
Nov 30, 2018 | 7.547 | 7.547 | 7.547 | 7.547 | 202 | -0.00(-0.00%) |
Nov 29, 2018 | 7.606 | 7.707 | 7.547 | 7.547 | 1,282 | -0.03(-0.42%) |
Nov 28, 2018 | 7.626 | 7.636 | 7.578 | 7.579 | 6,913 | -0.44(-5.51%) |
Nov 27, 2018 | 8.021 | 8.021 | 8.021 | 8.021 | 583 | -0.03(-0.37%) |
Nov 26, 2018 | 8.337 | 8.337 | 7.883 | 8.051 | 1,112 | -0.41(-4.90%) |
Nov 23, 2018 | 8.495 | 8.505 | 8.446 | 8.466 | 6,377 | +0.40(+4.90%) |
Nov 21, 2018 | 8.070 | 8.070 | 8.070 | 0 | -0.09(-1.13%) | |
Nov 20, 2018 | 7.972 | 8.317 | 7.972 | 8.163 | 5,664 | +0.33(+4.19%) |
Nov 19, 2018 | 7.706 | 7.840 | 7.706 | 7.834 | 363 | +0.11(+1.42%) |
Nov 16, 2018 | 7.942 | 7.942 | 7.725 | 7.725 | 13,565 | -0.10(-1.26%) |
Nov 15, 2018 | 8.278 | 8.278 | 7.823 | 7.823 | 7,062 | -0.26(-3.18%) |
Nov 14, 2018 | 7.636 | 8.377 | 7.636 | 8.080 | 27,638 | +0.32(+4.11%) |
Nov 13, 2018 | 7.804 | 7.817 | 7.648 | 7.761 | 4,407 | -0.04(-0.47%) |
Nov 12, 2018 | 7.458 | 7.880 | 7.458 | 7.798 | 7,093 | +0.34(+4.57%) |
Nov 09, 2018 | 7.231 | 7.507 | 7.231 | 7.458 | 5,972 | +0.18(+2.51%) |
Nov 08, 2018 | 7.438 | 7.438 | 7.162 | 7.275 | 148,250 | -0.10(-1.41%) |
Nov 07, 2018 | 7.428 | 7.675 | 7.379 | 7.379 | 2,451 | -0.37(-4.72%) |
Nov 06, 2018 | 7.685 | 7.829 | 7.685 | 7.744 | 2,131 | -0.03(-0.38%) |
Nov 05, 2018 | 7.804 | 7.893 | 7.705 | 7.774 | 3,574 | -0.44(-5.41%) |
Nov 02, 2018 | 8.703 | 8.703 | 7.873 | 8.219 | 19,437 | +0.09(+1.10%) |
Nov 01, 2018 | 8.080 | 8.262 | 8.080 | 8.129 | 5,137 | -0.07(-0.85%) |
Oct 31, 2018 | 8.209 | 8.298 | 7.893 | 8.199 | 14,246 | -0.42(-4.89%) |
Oct 30, 2018 | 8.941 | 8.989 | 8.620 | 8.620 | 19,491 | -0.65(-6.97%) |
Oct 29, 2018 | 9.058 | 9.390 | 8.609 | 9.266 | 19,479 | -0.08(-0.85%) |
Oct 26, 2018 | 9.266 | 9.513 | 9.058 | 9.345 | 157,824 | +0.35(+3.84%) |
Oct 25, 2018 | 9.542 | 9.542 | 8.917 | 8.999 | 8,715 | -0.31(-3.29%) |
Oct 24, 2018 | 8.888 | 9.305 | 8.860 | 9.305 | 14,717 | +0.73(+8.51%) |
Oct 23, 2018 | 9.177 | 9.177 | 8.576 | 8.576 | 23,128 | +0.07(+0.83%) |
Oct 22, 2018 | 8.031 | 8.505 | 7.902 | 8.505 | 11,577 | +0.58(+7.36%) |
Oct 19, 2018 | 8.199 | 8.199 | 7.863 | 7.922 | 809 | +0.37(+4.84%) |
Oct 18, 2018 | 7.557 | 7.557 | 7.557 | 7.557 | 38 | +0.00(+0.00%) |
Oct 17, 2018 | 7.961 | 7.996 | 7.557 | 7.557 | 1,696 | -0.39(-4.85%) |
Oct 16, 2018 | 8.189 | 8.327 | 7.916 | 7.942 | 8,307 | -0.24(-2.90%) |
Oct 15, 2018 | 8.130 | 8.278 | 8.130 | 8.179 | 5,278 | -0.06(-0.72%) |
Oct 12, 2018 | 7.804 | 8.495 | 7.764 | 8.238 | 4,758 | +0.09(+1.11%) |
Oct 11, 2018 | 7.596 | 8.163 | 7.570 | 8.148 | 85,048 | +0.76(+10.27%) |
Oct 10, 2018 | 6.915 | 7.428 | 6.845 | 7.389 | 21,303 | +0.48(+6.93%) |
Oct 09, 2018 | 6.963 | 7.061 | 6.836 | 6.910 | 16,552 | +0.08(+1.23%) |
Oct 08, 2018 | 7.003 | 7.003 | 6.782 | 6.826 | 20,097 | -0.15(-2.12%) |
Oct 05, 2018 | 6.816 | 6.974 | 6.816 | 6.974 | 7,997 | +0.06(+0.85%) |
Oct 04, 2018 | 6.846 | 7.043 | 6.727 | 6.915 | 13,417 | -0.17(-2.44%) |
Oct 03, 2018 | 7.260 | 7.260 | 7.088 | 7.088 | 4,567 | -0.14(-1.97%) |
Oct 02, 2018 | 7.241 | 7.339 | 7.231 | 7.231 | 6,377 | +0.01(+0.14%) |
Oct 01, 2018 | 7.221 | 7.221 | 7.221 | 7.221 | 1,936 | +0.01(+0.14%) |
Sep 28, 2018 | 7.142 | 7.211 | 7.142 | 7.211 | 1,316 | +0.25(+3.55%) |
Sep 27, 2018 | 7.023 | 7.053 | 6.925 | 6.964 | 4,593 | -0.09(-1.24%) |
Sep 26, 2018 | 6.757 | 7.052 | 6.721 | 7.052 | 9,603 | +0.37(+5.49%) |
Sep 25, 2018 | 6.655 | 6.767 | 6.655 | 6.684 | 21,012 | +0.25(+3.83%) |
Sep 24, 2018 | 6.438 | 6.438 | 6.438 | 6.438 | 63 | +0.00(+0.00%) |
Sep 21, 2018 | 6.389 | 6.468 | 6.389 | 6.438 | 4,361 | +0.07(+1.08%) |
Sep 20, 2018 | 6.448 | 6.448 | 6.369 | 6.369 | 1,048 | -0.14(-2.12%) |
Sep 19, 2018 | 6.704 | 6.704 | 6.507 | 6.507 | 2,746 | -0.39(-5.70%) |
Sep 18, 2018 | 6.900 | 6.900 | 6.900 | 6.900 | 7,334 | -0.08(-1.08%) |
Sep 17, 2018 | 6.852 | 6.975 | 6.823 | 6.975 | 14,450 | +0.01(+0.21%) |
Sep 14, 2018 | 6.901 | 6.961 | 6.901 | 6.961 | 608 | -0.07(-1.04%) |
Sep 13, 2018 | 6.882 | 7.069 | 6.842 | 7.033 | 28,016 | -0.02(-0.23%) |
Sep 12, 2018 | 6.754 | 7.049 | 6.754 | 7.049 | 41,901 | +0.30(+4.38%) |
Sep 11, 2018 | 6.832 | 7.000 | 6.754 | 6.754 | 7,376 | -0.03(-0.44%) |
Sep 10, 2018 | 6.931 | 6.931 | 6.763 | 6.783 | 6,014 | -0.08(-1.15%) |
Sep 07, 2018 | 6.862 | 6.911 | 6.862 | 6.862 | 4,158 | +0.06(+0.87%) |
Sep 06, 2018 | 6.744 | 6.842 | 6.704 | 6.803 | 10,967 | +0.11(+1.62%) |
Sep 05, 2018 | 6.783 | 6.783 | 6.655 | 6.694 | 3,434 | -0.01(-0.15%) |
Sep 04, 2018 | 6.821 | 6.821 | 6.704 | 6.704 | 11,222 | -0.22(-3.13%) |
Aug 31, 2018 | 6.921 | 6.921 | 6.921 | 0 | +0.11(+1.59%) | |
Aug 30, 2018 | 6.695 | 6.813 | 6.695 | 6.813 | 9,844 | +0.06(+0.88%) |
Aug 29, 2018 | 6.754 | 6.763 | 6.753 | 6.754 | 20,889 | +0.12(+1.86%) |
Aug 28, 2018 | 6.630 | 6.630 | 81 | +0.00(+0.00%) | ||
Aug 27, 2018 | 6.754 | 6.754 | 6.581 | 6.630 | 15,664 | -0.25(-3.65%) |
Aug 24, 2018 | 6.892 | 6.892 | 6.882 | 6.882 | 9,534 | -0.12(-1.66%) |
Aug 23, 2018 | 6.998 | 6.998 | 6.998 | 6.998 | 181 | +0.11(+1.54%) |
Aug 22, 2018 | 7.000 | 7.000 | 6.824 | 6.892 | 2,559 | +0.11(+1.60%) |
Aug 21, 2018 | 6.958 | 6.959 | 6.763 | 6.783 | 15,583 | -0.15(-2.13%) |
Aug 20, 2018 | 6.901 | 6.941 | 6.901 | 6.931 | 13,528 | -0.01(-0.14%) |
Aug 17, 2018 | 7.059 | 7.079 | 6.931 | 6.941 | 16,634 | -0.06(-0.85%) |
Aug 16, 2018 | 7.077 | 7.104 | 6.931 | 7.000 | 15,309 | -0.22(-3.06%) |
Aug 15, 2018 | 7.265 | 7.345 | 7.221 | 7.221 | 11,658 | +0.06(+0.88%) |
Aug 14, 2018 | 7.286 | 7.286 | 7.128 | 7.158 | 22,084 | +0.12(+1.65%) |
Aug 13, 2018 | 7.041 | 7.041 | 7.041 | 7.041 | 184 | -0.16(-2.17%) |
Aug 10, 2018 | 7.128 | 7.197 | 7.128 | 7.197 | 6,288 | +0.32(+4.58%) |
Aug 09, 2018 | 6.842 | 6.882 | 6.828 | 6.882 | 3,653 | +0.11(+1.60%) |
Aug 08, 2018 | 6.764 | 6.773 | 6.764 | 6.773 | 10,594 | +0.00(+0.00%) |
Aug 07, 2018 | 6.813 | 6.813 | 6.773 | 6.773 | 869 | -0.20(-2.84%) |
Aug 06, 2018 | 6.971 | 6.971 | 7 | +0.00(+0.01%) | ||
Aug 03, 2018 | 6.970 | 6.970 | 6.970 | 6.970 | 2,130 | -0.28(-3.89%) |
Aug 02, 2018 | 7.197 | 7.252 | 7.197 | 7.252 | 2,258 | +0.33(+4.75%) |
Aug 01, 2018 | 6.925 | 6.925 | 6.924 | 6.924 | 787 | -0.17(-2.46%) |
Jul 31, 2018 | 7.010 | 7.101 | 7.010 | 7.099 | 840 | +0.20(+2.86%) |
Jul 30, 2018 | 6.901 | 6.901 | 6.901 | 6.901 | 156 | -0.18(-2.51%) |
Jul 27, 2018 | 7.049 | 7.079 | 7.049 | 7.079 | 507 | -0.06(-0.83%) |
Jul 25, 2018 | 7.138 | 7.138 | 7.138 | 32 | +0.00(+0.00%) | |
Jul 24, 2018 | 7.089 | 7.138 | 6.941 | 7.138 | 16,685 | -0.19(-2.56%) |
Jul 23, 2018 | 7.296 | 7.333 | 7.296 | 7.325 | 951 | -0.14(-1.93%) |
Jul 19, 2018 | 7.469 | 7.469 | 7.469 | 0 | +0.29(+4.07%) | |
Jul 18, 2018 | 7.296 | 7.296 | 7.177 | 7.177 | 1,212 | -0.28(-3.70%) |
Jul 17, 2018 | 7.414 | 7.454 | 7.414 | 7.453 | 2,223 | -0.09(-1.18%) |
Jul 16, 2018 | 7.700 | 7.739 | 7.542 | 7.542 | 8,346 | -0.43(-5.44%) |
Jul 13, 2018 | 8.075 | 8.101 | 7.969 | 7.976 | 3,261 | +0.07(+0.85%) |
Jul 12, 2018 | 7.842 | 7.909 | 7.842 | 7.909 | 1,215 | -0.00(-0.05%) |
Jul 11, 2018 | 7.913 | 7.913 | 7.913 | 7.913 | 6,618 | +0.06(+0.76%) |
Jul 10, 2018 | 7.662 | 7.853 | 7.662 | 7.853 | 1,345 | +0.14(+1.86%) |
Jul 09, 2018 | 8.104 | 8.104 | 7.710 | 7.710 | 18,376 | -0.57(-6.90%) |
Jul 06, 2018 | 8.564 | 8.564 | 8.232 | 8.282 | 1,022 | -0.17(-1.98%) |
Jul 05, 2018 | 8.439 | 8.449 | 8.439 | 8.449 | 1,565 | +0.00(+0.06%) |
Jul 03, 2018 | 8.444 | 8.444 | 8.444 | 0 | +0.06(+0.76%) | |
Jul 02, 2018 | 8.548 | 8.548 | 8.380 | 8.380 | 5,560 | +0.05(+0.60%) |
Jun 29, 2018 | 8.035 | 8.330 | 7.986 | 8.330 | 17,371 | +0.12(+1.52%) |
Jun 28, 2018 | 8.370 | 8.568 | 8.206 | 8.206 | 4,982 | +0.06(+0.76%) |
Jun 27, 2018 | 8.134 | 8.183 | 8.134 | 8.144 | 12,974 | -0.02(-0.24%) |
Jun 26, 2018 | 8.104 | 8.360 | 8.104 | 8.163 | 5,202 | -0.12(-1.43%) |
Jun 25, 2018 | 8.173 | 8.282 | 7.937 | 8.282 | 13,229 | +0.44(+5.66%) |
Jun 22, 2018 | 7.838 | 7.838 | 7.838 | 7.838 | 1,636 | +0.20(+2.58%) |
Jun 20, 2018 | 7.641 | 7.641 | 7.641 | 145 | -0.04(-0.51%) | |
Jun 19, 2018 | 7.690 | 7.690 | 7.680 | 7.680 | 2,190 | +0.04(+0.52%) |
Jun 18, 2018 | 7.651 | 7.748 | 7.618 | 7.641 | 4,823 | +0.15(+1.97%) |
Jun 15, 2018 | 7.542 | 7.542 | 7.493 | 7.493 | 873 | +0.00(+0.00%) |
Jun 14, 2018 | 7.475 | 7.582 | 7.355 | 7.493 | 17,185 | +0.23(+3.12%) |
Jun 13, 2018 | 7.296 | 7.296 | 7.266 | 7.266 | 4,421 | -0.06(-0.87%) |
Jun 12, 2018 | 7.177 | 7.414 | 7.177 | 7.330 | 3,552 | +0.19(+2.69%) |
Jun 11, 2018 | 7.237 | 7.237 | 7.138 | 7.138 | 6,573 | -0.07(-0.93%) |
Jun 08, 2018 | 7.315 | 7.315 | 7.205 | 7.205 | 1,310 | +0.02(+0.29%) |
Jun 07, 2018 | 7.227 | 7.325 | 7.179 | 7.184 | 2,987 | -0.06(-0.87%) |
Jun 06, 2018 | 7.246 | 7.246 | 7,198 | -0.52(-6.73%) | ||
Jun 05, 2018 | 7.654 | 7.779 | 7.654 | 7.769 | 1,811 | +0.23(+3.01%) |
Jun 04, 2018 | 7.542 | 7.542 | 7.542 | 7.542 | 168 | -0.06(-0.79%) |
Jun 01, 2018 | 7.606 | 7.606 | 7.602 | 7.602 | 772 | -0.24(-3.07%) |
May 31, 2018 | 7.700 | 8.024 | 7.700 | 7.843 | 2,471 | +0.17(+2.24%) |
May 30, 2018 | 7.838 | 7.940 | 7.661 | 7.672 | 6,276 | -0.64(-7.70%) |
May 29, 2018 | 8.154 | 8.311 | 8.154 | 8.311 | 2,107 | +0.83(+11.07%) |
May 25, 2018 | 7.483 | 7.483 | 7.483 | 0 | +0.18(+2.43%) | |
May 24, 2018 | 7.415 | 7.415 | 7.306 | 7.306 | 2,530 | -0.05(-0.67%) |
May 23, 2018 | 7.197 | 7.374 | 7.197 | 7.355 | 2,785 | +0.30(+4.28%) |
May 22, 2018 | 7.049 | 7.079 | 7.030 | 7.053 | 793 | -0.08(-1.19%) |
May 21, 2018 | 7.089 | 7.138 | 7.089 | 7.138 | 574 | -0.15(-2.03%) |
May 18, 2018 | 7.256 | 7.301 | 7.256 | 7.286 | 646 | +0.17(+2.35%) |
May 16, 2018 | 7.119 | 7.119 | 7.119 | 0 | -0.10(-1.37%) | |
May 15, 2018 | 7.148 | 7.256 | 7.089 | 7.217 | 1,541 | +0.18(+2.53%) |
May 14, 2018 | 7.040 | 7.040 | 7.040 | 7.040 | 1,361 | -0.01(-0.14%) |
May 11, 2018 | 7.059 | 7.059 | 7.049 | 7.049 | 222 | -0.22(-2.99%) |
May 10, 2018 | 7.138 | 7.266 | 7.138 | 7.266 | 1,410 | +0.03(+0.40%) |
May 09, 2018 | 7.591 | 7.591 | 7.238 | 7.238 | 1,922 | -0.38(-5.03%) |
May 08, 2018 | 7.641 | 7.708 | 7.621 | 7.621 | 1,463 | -0.23(-2.96%) |
May 07, 2018 | 7.854 | 7.854 | 7.854 | 7.854 | 195 | -0.33(-4.03%) |
May 04, 2018 | 8.183 | 8.183 | 8.183 | 8.183 | 167 | -0.02(-0.20%) |