Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.56 | 12.74 | 12.07 | 12.27 | 321,114 | -0.18(-1.43%) |
Apr 29, 2019 | 11.99 | 12.62 | 11.92 | 12.45 | 458,709 | +0.59(+5.01%) |
Apr 26, 2019 | 11.77 | 11.96 | 11.67 | 11.85 | 157,361 | +0.19(+1.66%) |
Apr 25, 2019 | 11.64 | 11.74 | 11.46 | 11.66 | 139,413 | -0.02(-0.21%) |
Apr 24, 2019 | 11.85 | 11.88 | 11.54 | 11.68 | 156,836 | -0.08(-0.72%) |
Apr 23, 2019 | 11.81 | 12.01 | 11.76 | 11.77 | 276,083 | +0.02(+0.21%) |
Apr 22, 2019 | 11.54 | 11.78 | 11.51 | 11.74 | 127,440 | +0.13(+1.11%) |
Apr 18, 2019 | 11.45 | 11.63 | 11.17 | 11.61 | 215,134 | +0.11(+0.99%) |
Apr 17, 2019 | 12.24 | 12.47 | 11.19 | 11.50 | 445,377 | -0.74(-6.07%) |
Apr 16, 2019 | 11.94 | 12.36 | 11.87 | 12.24 | 291,193 | +0.39(+3.26%) |
Apr 15, 2019 | 11.89 | 12.56 | 11.78 | 11.86 | 455,166 | +0.03(+0.25%) |
Apr 12, 2019 | 11.66 | 12.15 | 11.60 | 11.83 | 785,191 | +0.50(+4.37%) |
Apr 11, 2019 | 10.46 | 11.46 | 10.36 | 11.33 | 565,273 | +0.94(+9.05%) |
Apr 10, 2019 | 10.30 | 10.41 | 10.21 | 10.39 | 103,246 | +0.16(+1.60%) |
Apr 09, 2019 | 10.30 | 10.38 | 10.15 | 10.23 | 94,891 | -0.08(-0.77%) |
Apr 08, 2019 | 10.07 | 10.37 | 9.985 | 10.31 | 136,441 | +0.16(+1.56%) |
Apr 05, 2019 | 10.15 | 10.30 | 10.07 | 10.15 | 78,579 | -0.01(-0.15%) |
Apr 04, 2019 | 10.30 | 10.37 | 9.975 | 10.16 | 244,217 | -0.14(-1.39%) |
Apr 03, 2019 | 10.07 | 10.48 | 10.05 | 10.31 | 289,383 | +0.33(+3.33%) |
Apr 02, 2019 | 10.25 | 10.36 | 9.901 | 9.975 | 143,142 | -0.26(-2.52%) |
Apr 01, 2019 | 10.27 | 10.44 | 10.09 | 10.23 | 224,505 | -0.03(-0.34%) |
Mar 29, 2019 | 10.21 | 10.30 | 9.955 | 10.27 | 363,002 | +0.12(+1.17%) |
Mar 28, 2019 | 9.906 | 10.16 | 9.802 | 10.15 | 142,552 | +0.25(+2.55%) |
Mar 27, 2019 | 9.960 | 10.01 | 9.797 | 9.896 | 126,582 | -0.06(-0.65%) |
Mar 26, 2019 | 10.13 | 10.18 | 9.901 | 9.960 | 116,150 | -0.08(-0.79%) |
Mar 25, 2019 | 9.693 | 10.06 | 9.653 | 10.04 | 157,761 | +0.35(+3.63%) |
Mar 22, 2019 | 10.17 | 10.20 | 9.604 | 9.688 | 215,134 | -0.50(-4.91%) |
Mar 21, 2019 | 10.31 | 10.60 | 10.08 | 10.19 | 188,391 | -0.12(-1.20%) |
Mar 20, 2019 | 10.45 | 10.48 | 10.16 | 10.31 | 168,827 | -0.10(-0.95%) |
Mar 19, 2019 | 10.47 | 10.70 | 10.35 | 10.41 | 168,138 | -0.06(-0.57%) |
Mar 18, 2019 | 10.36 | 10.47 | 10.20 | 10.47 | 93,192 | +0.13(+1.25%) |
Mar 15, 2019 | 10.25 | 10.47 | 10.25 | 10.34 | 231,295 | +0.09(+0.92%) |
Mar 14, 2019 | 10.30 | 10.43 | 10.15 | 10.25 | 95,315 | -0.03(-0.34%) |
Mar 13, 2019 | 10.35 | 10.38 | 10.21 | 10.28 | 98,077 | -0.02(-0.19%) |
Mar 12, 2019 | 10.36 | 10.40 | 10.18 | 10.30 | 140,548 | -0.02(-0.24%) |
Mar 11, 2019 | 10.05 | 10.47 | 9.955 | 10.33 | 189,686 | +0.37(+3.73%) |
Mar 08, 2019 | 9.663 | 10.11 | 9.653 | 9.955 | 152,715 | +0.19(+1.98%) |
Mar 07, 2019 | 10.14 | 10.17 | 9.737 | 9.762 | 209,440 | -0.39(-3.81%) |
Mar 06, 2019 | 10.37 | 10.37 | 10.05 | 10.15 | 139,952 | -0.21(-2.05%) |
Mar 05, 2019 | 11.01 | 11.01 | 10.22 | 10.36 | 255,602 | -0.56(-5.12%) |
Mar 04, 2019 | 10.93 | 11.21 | 10.67 | 10.92 | 365,686 | +0.25(+2.32%) |
Mar 01, 2019 | 10.64 | 11.15 | 10.64 | 10.67 | 254,727 | +0.03(+0.33%) |
Feb 28, 2019 | 10.26 | 10.64 | 10.12 | 10.64 | 217,827 | +0.41(+3.97%) |
Feb 27, 2019 | 10.000 | 10.25 | 9.876 | 10.23 | 153,634 | +0.21(+2.07%) |
Feb 26, 2019 | 10.37 | 10.37 | 9.990 | 10.02 | 186,510 | -0.23(-2.22%) |
Feb 25, 2019 | 10.43 | 10.62 | 10.25 | 10.25 | 142,982 | -0.06(-0.58%) |
Feb 22, 2019 | 10.15 | 10.44 | 10.15 | 10.31 | 217,760 | +0.01(+0.10%) |
Feb 21, 2019 | 10.48 | 10.52 | 10.17 | 10.30 | 148,572 | -0.23(-2.16%) |
Feb 20, 2019 | 10.64 | 10.79 | 10.31 | 10.53 | 282,561 | -0.10(-0.98%) |
Feb 19, 2019 | 10.47 | 10.64 | 10.26 | 10.63 | 214,866 | +0.16(+1.56%) |
Feb 15, 2019 | 10.64 | 10.64 | 10.40 | 10.47 | 174,935 | -0.14(-1.31%) |
Feb 14, 2019 | 10.39 | 10.64 | 10.39 | 10.61 | 277,659 | +0.12(+1.13%) |
Feb 13, 2019 | 10.64 | 10.64 | 10.20 | 10.49 | 585,920 | +0.09(+0.86%) |
Feb 12, 2019 | 9.856 | 10.68 | 9.777 | 10.40 | 769,013 | +0.54(+5.47%) |
Feb 11, 2019 | 10.03 | 10.18 | 9.589 | 9.861 | 238,276 | -0.04(-0.45%) |
Feb 08, 2019 | 9.653 | 9.960 | 9.282 | 9.906 | 237,355 | +0.04(+0.45%) |
Feb 07, 2019 | 9.772 | 9.891 | 9.589 | 9.861 | 282,436 | +0.07(+0.76%) |
Feb 06, 2019 | 9.401 | 9.802 | 9.317 | 9.787 | 248,360 | +0.48(+5.16%) |
Feb 05, 2019 | 9.183 | 9.529 | 8.970 | 9.307 | 608,041 | +0.13(+1.40%) |
Feb 04, 2019 | 7.921 | 9.232 | 7.921 | 9.178 | 449,629 | +1.54(+20.16%) |
Feb 01, 2019 | 7.624 | 7.822 | 7.475 | 7.638 | 59,793 | -0.14(-1.78%) |
Jan 31, 2019 | 7.723 | 7.822 | 7.411 | 7.777 | 47,061 | +0.00(+0.06%) |
Jan 30, 2019 | 7.668 | 7.867 | 7.492 | 7.772 | 55,872 | +0.14(+1.88%) |
Jan 29, 2019 | 7.683 | 7.764 | 7.609 | 7.629 | 63,875 | -0.11(-1.41%) |
Jan 28, 2019 | 7.921 | 7.921 | 7.723 | 7.737 | 49,101 | -0.21(-2.68%) |
Jan 25, 2019 | 7.921 | 8.020 | 7.698 | 7.950 | 64,237 | +0.00(+0.06%) |
Jan 24, 2019 | 7.510 | 7.945 | 7.475 | 7.945 | 72,976 | +0.43(+5.73%) |
Jan 23, 2019 | 7.836 | 7.836 | 7.048 | 7.515 | 83,801 | -0.29(-3.74%) |
Jan 22, 2019 | 8.267 | 8.267 | 7.802 | 7.807 | 55,757 | -0.47(-5.63%) |
Jan 18, 2019 | 8.129 | 8.327 | 8.124 | 8.272 | 112,516 | +0.20(+2.45%) |
Jan 17, 2019 | 7.975 | 8.203 | 7.975 | 8.074 | 30,147 | +0.06(+0.74%) |
Jan 16, 2019 | 8.089 | 8.199 | 7.965 | 8.015 | 46,089 | -0.04(-0.55%) |
Jan 15, 2019 | 7.752 | 8.094 | 7.631 | 8.059 | 63,706 | +0.31(+4.03%) |
Jan 14, 2019 | 7.896 | 7.945 | 7.747 | 7.747 | 43,384 | -0.15(-1.88%) |
Jan 11, 2019 | 7.574 | 8.044 | 7.574 | 7.896 | 120,596 | +0.32(+4.18%) |
Jan 10, 2019 | 7.480 | 7.653 | 7.440 | 7.579 | 57,894 | +0.16(+2.20%) |
Jan 09, 2019 | 7.426 | 7.559 | 7.341 | 7.416 | 63,360 | -0.01(-0.13%) |
Jan 08, 2019 | 7.381 | 7.663 | 7.257 | 7.426 | 72,351 | +0.04(+0.54%) |
Jan 07, 2019 | 7.341 | 7.641 | 7.198 | 7.386 | 71,782 | +0.04(+0.54%) |
Jan 04, 2019 | 7.332 | 7.671 | 7.079 | 7.346 | 83,427 | +0.11(+1.57%) |
Jan 03, 2019 | 7.599 | 7.653 | 7.183 | 7.233 | 54,123 | -0.45(-5.86%) |
Jan 02, 2019 | 7.663 | 7.871 | 7.475 | 7.683 | 83,712 | -0.11(-1.46%) |
Dec 31, 2018 | 7.584 | 7.817 | 7.327 | 7.797 | 60,803 | +0.19(+2.47%) |
Dec 28, 2018 | 7.475 | 7.891 | 7.386 | 7.609 | 81,205 | +0.14(+1.92%) |
Dec 27, 2018 | 7.153 | 7.544 | 7.153 | 7.465 | 81,591 | -0.08(-1.05%) |
Dec 26, 2018 | 6.955 | 7.891 | 6.945 | 7.544 | 63,399 | +0.68(+9.96%) |
Dec 24, 2018 | 6.901 | 7.272 | 6.836 | 6.861 | 56,763 | -0.14(-2.05%) |
Dec 21, 2018 | 7.059 | 7.327 | 6.817 | 7.005 | 206,246 | -0.05(-0.70%) |
Dec 20, 2018 | 7.431 | 7.594 | 6.980 | 7.054 | 155,129 | -0.37(-5.00%) |
Dec 19, 2018 | 7.688 | 7.846 | 7.103 | 7.426 | 101,753 | -0.26(-3.41%) |
Dec 18, 2018 | 7.440 | 7.990 | 7.440 | 7.688 | 129,389 | +0.21(+2.85%) |
Dec 17, 2018 | 7.574 | 7.767 | 7.406 | 7.475 | 74,992 | -0.13(-1.69%) |
Dec 14, 2018 | 7.683 | 7.802 | 7.549 | 7.604 | 37,774 | -0.19(-2.48%) |
Dec 13, 2018 | 7.975 | 8.020 | 7.772 | 7.797 | 30,700 | -0.18(-2.23%) |
Dec 12, 2018 | 8.015 | 8.289 | 7.866 | 7.975 | 38,310 | -0.04(-0.56%) |
Dec 11, 2018 | 7.633 | 8.223 | 7.574 | 8.020 | 51,018 | +0.06(+0.75%) |
Dec 10, 2018 | 7.876 | 7.960 | 7.574 | 7.960 | 63,322 | +0.08(+1.01%) |
Dec 07, 2018 | 8.034 | 8.188 | 7.782 | 7.881 | 35,754 | -0.16(-1.97%) |
Dec 06, 2018 | 7.965 | 8.277 | 7.955 | 8.039 | 34,528 | +0.00(+0.06%) |
Dec 04, 2018 | 8.312 | 8.450 | 7.921 | 8.034 | 31,916 | -0.23(-2.81%) |
Dec 03, 2018 | 8.312 | 8.312 | 7.950 | 8.267 | 45,436 | +0.08(+0.97%) |
Nov 30, 2018 | 8.148 | 8.277 | 7.960 | 8.188 | 40,198 | +0.04(+0.55%) |
Nov 29, 2018 | 8.079 | 8.247 | 8.005 | 8.143 | 24,850 | +0.06(+0.73%) |
Nov 28, 2018 | 7.990 | 8.129 | 7.886 | 8.084 | 54,999 | +0.13(+1.68%) |
Nov 27, 2018 | 7.851 | 8.034 | 7.851 | 7.950 | 31,613 | +0.01(+0.19%) |
Nov 26, 2018 | 8.039 | 8.039 | 7.790 | 7.935 | 68,778 | -0.11(-1.35%) |
Nov 23, 2018 | 7.856 | 8.539 | 7.856 | 8.044 | 19,190 | +0.07(+0.87%) |
Nov 21, 2018 | 7.975 | 7.975 | 7.975 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 8.267 | 8.397 | 7.896 | 7.960 | 63,766 | -0.34(-4.06%) |
Nov 19, 2018 | 8.500 | 8.500 | 8.232 | 8.297 | 66,990 | -0.17(-2.05%) |
Nov 16, 2018 | 8.272 | 8.554 | 8.039 | 8.470 | 91,104 | +0.14(+1.66%) |
Nov 15, 2018 | 8.232 | 8.393 | 8.232 | 8.331 | 61,463 | +0.06(+0.78%) |
Nov 14, 2018 | 8.396 | 8.396 | 8.129 | 8.267 | 96,683 | -0.07(-0.89%) |
Nov 13, 2018 | 8.490 | 8.490 | 8.218 | 8.341 | 148,784 | -0.06(-0.71%) |
Nov 12, 2018 | 8.589 | 8.589 | 8.322 | 8.401 | 123,689 | -0.17(-2.02%) |
Nov 09, 2018 | 8.539 | 8.638 | 7.995 | 8.574 | 83,225 | -0.03(-0.35%) |
Nov 08, 2018 | 8.391 | 8.668 | 8.257 | 8.604 | 137,282 | +0.28(+3.33%) |
Nov 07, 2018 | 8.455 | 8.782 | 8.039 | 8.327 | 156,157 | -0.09(-1.06%) |
Nov 06, 2018 | 7.747 | 8.470 | 7.747 | 8.416 | 239,169 | +0.63(+8.07%) |
Nov 05, 2018 | 7.673 | 7.846 | 7.445 | 7.787 | 139,811 | +0.33(+4.45%) |
Nov 02, 2018 | 7.133 | 7.594 | 7.079 | 7.455 | 105,648 | +0.32(+4.44%) |
Nov 01, 2018 | 6.975 | 7.151 | 6.970 | 7.138 | 68,788 | +0.17(+2.49%) |
Oct 31, 2018 | 6.990 | 7.178 | 6.906 | 6.965 | 95,127 | +0.06(+0.93%) |
Oct 30, 2018 | 6.827 | 7.015 | 6.772 | 6.901 | 85,302 | +0.09(+1.38%) |
Oct 29, 2018 | 6.856 | 6.958 | 6.693 | 6.807 | 86,861 | +0.03(+0.44%) |
Oct 26, 2018 | 6.832 | 6.990 | 6.725 | 6.777 | 59,995 | -0.18(-2.63%) |
Oct 25, 2018 | 6.851 | 7.034 | 6.827 | 6.960 | 65,778 | +0.15(+2.25%) |
Oct 24, 2018 | 7.089 | 7.138 | 6.787 | 6.807 | 85,597 | -0.24(-3.44%) |
Oct 23, 2018 | 6.841 | 7.153 | 6.704 | 7.049 | 85,639 | +0.12(+1.71%) |
Oct 22, 2018 | 6.866 | 7.059 | 6.866 | 6.931 | 61,267 | +0.06(+0.86%) |
Oct 19, 2018 | 6.906 | 7.094 | 6.827 | 6.871 | 74,539 | -0.04(-0.64%) |
Oct 18, 2018 | 6.896 | 6.955 | 6.747 | 6.916 | 66,342 | -0.01(-0.21%) |
Oct 17, 2018 | 7.049 | 7.049 | 6.798 | 6.931 | 121,659 | -0.04(-0.64%) |
Oct 16, 2018 | 6.782 | 7.074 | 6.609 | 6.975 | 70,491 | +0.23(+3.45%) |
Oct 15, 2018 | 6.505 | 6.792 | 6.455 | 6.742 | 72,604 | +0.25(+3.81%) |
Oct 12, 2018 | 6.693 | 6.935 | 6.401 | 6.495 | 132,110 | -0.13(-1.94%) |
Oct 11, 2018 | 6.876 | 7.025 | 6.599 | 6.624 | 103,749 | -0.27(-3.88%) |
Oct 10, 2018 | 7.203 | 7.218 | 6.871 | 6.891 | 96,380 | -0.31(-4.33%) |
Oct 09, 2018 | 7.094 | 7.233 | 7.064 | 7.203 | 36,738 | +0.12(+1.68%) |
Oct 08, 2018 | 7.054 | 7.153 | 7.015 | 7.084 | 51,490 | +0.00(+0.07%) |
Oct 05, 2018 | 7.208 | 7.208 | 6.975 | 7.079 | 85,043 | -0.12(-1.72%) |
Oct 04, 2018 | 7.282 | 7.287 | 7.183 | 7.203 | 44,673 | -0.10(-1.42%) |
Oct 03, 2018 | 7.277 | 7.351 | 7.252 | 7.307 | 51,034 | +0.03(+0.48%) |
Oct 02, 2018 | 7.297 | 7.327 | 7.252 | 7.272 | 64,881 | -0.02(-0.27%) |
Oct 01, 2018 | 7.401 | 7.534 | 7.252 | 7.292 | 90,213 | -0.11(-1.47%) |
Sep 28, 2018 | 7.351 | 7.401 | 7.307 | 7.401 | 62,217 | +0.07(+1.01%) |
Sep 27, 2018 | 7.277 | 7.376 | 7.252 | 7.327 | 35,704 | +0.05(+0.68%) |
Sep 26, 2018 | 7.376 | 7.413 | 7.277 | 7.277 | 82,367 | -0.07(-1.01%) |
Sep 25, 2018 | 7.252 | 7.500 | 7.223 | 7.351 | 126,963 | +0.22(+3.13%) |
Sep 24, 2018 | 7.129 | 7.252 | 7.017 | 7.129 | 84,730 | -0.07(-1.03%) |
Sep 21, 2018 | 7.129 | 7.252 | 7.129 | 7.203 | 143,423 | +0.05(+0.69%) |
Sep 20, 2018 | 6.881 | 7.228 | 6.733 | 7.153 | 60,868 | +0.27(+3.96%) |
Sep 19, 2018 | 7.054 | 7.079 | 6.708 | 6.881 | 85,575 | -0.20(-2.80%) |
Sep 18, 2018 | 7.376 | 7.376 | 7.054 | 7.079 | 61,088 | -0.27(-3.70%) |
Sep 17, 2018 | 7.624 | 7.624 | 7.277 | 7.351 | 56,171 | -0.27(-3.57%) |
Sep 14, 2018 | 7.302 | 7.772 | 7.091 | 7.624 | 163,219 | +0.30(+4.05%) |
Sep 13, 2018 | 6.733 | 7.401 | 6.627 | 7.327 | 241,977 | +0.57(+8.43%) |
Sep 12, 2018 | 7.426 | 7.549 | 6.386 | 6.757 | 562,479 | -0.72(-9.60%) |
Sep 11, 2018 | 7.673 | 7.723 | 7.450 | 7.475 | 118,501 | -0.19(-2.42%) |
Sep 10, 2018 | 7.772 | 7.772 | 7.574 | 7.661 | 96,766 | +0.04(+0.49%) |
Sep 07, 2018 | 7.698 | 7.797 | 7.309 | 7.624 | 58,379 | -0.07(-0.96%) |
Sep 06, 2018 | 7.599 | 7.846 | 7.583 | 7.698 | 99,713 | +0.07(+0.97%) |
Sep 05, 2018 | 7.822 | 7.859 | 7.525 | 7.624 | 152,533 | +0.00(+0.00%) |
Sep 04, 2018 | 7.401 | 7.624 | 6.955 | 7.624 | 170,602 | +0.15(+1.99%) |
Aug 31, 2018 | 7.475 | 7.475 | 7.475 | 0 | +0.12(+1.68%) | |
Aug 30, 2018 | 7.153 | 7.450 | 7.059 | 7.351 | 158,313 | +0.20(+2.77%) |
Aug 29, 2018 | 7.104 | 7.203 | 7.007 | 7.153 | 104,717 | +0.02(+0.35%) |
Aug 28, 2018 | 7.079 | 7.153 | 6.881 | 7.129 | 56,642 | +0.05(+0.70%) |
Aug 27, 2018 | 7.599 | 7.599 | 7.005 | 7.079 | 105,595 | -0.47(-6.23%) |
Aug 24, 2018 | 7.252 | 7.690 | 7.203 | 7.549 | 110,698 | +0.32(+4.45%) |
Aug 23, 2018 | 7.129 | 7.277 | 7.106 | 7.228 | 77,767 | +0.05(+0.69%) |
Aug 22, 2018 | 7.129 | 7.277 | 7.124 | 7.178 | 148,649 | -0.10(-1.36%) |
Aug 21, 2018 | 7.302 | 7.302 | 7.153 | 7.277 | 92,483 | +0.02(+0.34%) |
Aug 20, 2018 | 7.277 | 7.327 | 7.225 | 7.252 | 71,859 | -0.05(-0.68%) |
Aug 17, 2018 | 7.302 | 7.351 | 7.265 | 7.302 | 91,104 | -0.05(-0.67%) |
Aug 16, 2018 | 7.327 | 7.401 | 7.302 | 7.351 | 48,351 | +0.07(+1.02%) |
Aug 15, 2018 | 7.228 | 7.426 | 7.005 | 7.277 | 82,436 | -0.02(-0.34%) |
Aug 14, 2018 | 7.698 | 7.698 | 7.252 | 7.302 | 96,628 | -0.37(-4.84%) |
Aug 13, 2018 | 7.747 | 7.747 | 7.629 | 7.673 | 45,345 | -0.07(-0.96%) |
Aug 10, 2018 | 7.995 | 7.995 | 7.698 | 7.747 | 63,833 | -0.27(-3.40%) |
Aug 09, 2018 | 7.822 | 8.044 | 7.822 | 8.020 | 93,730 | +0.17(+2.21%) |
Aug 08, 2018 | 7.822 | 7.846 | 7.747 | 7.846 | 68,952 | +0.00(+0.00%) |
Aug 07, 2018 | 7.871 | 7.896 | 7.426 | 7.846 | 102,854 | -0.02(-0.31%) |
Aug 06, 2018 | 7.995 | 8.020 | 7.797 | 7.871 | 65,358 | -0.10(-1.24%) |
Aug 03, 2018 | 7.822 | 8.044 | 7.747 | 7.970 | 122,414 | +0.12(+1.58%) |
Aug 02, 2018 | 7.772 | 8.044 | 7.772 | 7.846 | 98,388 | +0.02(+0.32%) |
Aug 01, 2018 | 7.945 | 7.945 | 7.718 | 7.822 | 58,858 | +0.00(+0.00%) |
Jul 31, 2018 | 7.624 | 7.896 | 7.624 | 7.822 | 124,689 | +0.17(+2.27%) |
Jul 30, 2018 | 7.624 | 7.723 | 7.517 | 7.648 | 175,651 | +0.07(+0.98%) |
Jul 27, 2018 | 7.921 | 7.945 | 7.480 | 7.574 | 142,817 | -0.37(-4.67%) |
Jul 26, 2018 | 8.020 | 8.094 | 7.871 | 7.945 | 98,650 | -0.12(-1.53%) |
Jul 25, 2018 | 8.242 | 8.322 | 8.069 | 8.069 | 121,701 | -0.22(-2.69%) |
Jul 24, 2018 | 8.341 | 8.515 | 8.218 | 8.292 | 119,635 | -0.05(-0.59%) |
Jul 23, 2018 | 8.317 | 8.440 | 8.143 | 8.341 | 187,486 | +0.05(+0.60%) |
Jul 20, 2018 | 8.317 | 8.317 | 8.143 | 8.292 | 121,936 | +0.00(+0.00%) |
Jul 19, 2018 | 8.168 | 8.341 | 8.143 | 8.292 | 83,797 | +0.12(+1.52%) |
Jul 18, 2018 | 8.218 | 8.272 | 8.143 | 8.168 | 120,065 | -0.02(-0.30%) |
Jul 17, 2018 | 8.143 | 8.341 | 8.143 | 8.193 | 74,521 | -0.02(-0.30%) |
Jul 16, 2018 | 8.317 | 8.317 | 8.049 | 8.218 | 100,537 | -0.05(-0.60%) |
Jul 13, 2018 | 8.440 | 8.440 | 8.119 | 8.267 | 103,925 | -0.15(-1.76%) |
Jul 12, 2018 | 8.218 | 8.465 | 8.168 | 8.416 | 205,153 | +0.25(+3.03%) |
Jul 11, 2018 | 8.317 | 8.341 | 8.094 | 8.168 | 197,847 | -0.12(-1.49%) |
Jul 10, 2018 | 8.119 | 8.317 | 8.069 | 8.292 | 219,308 | +0.27(+3.40%) |
Jul 09, 2018 | 7.945 | 8.094 | 7.896 | 8.020 | 196,271 | +0.12(+1.57%) |
Jul 06, 2018 | 8.193 | 8.193 | 7.797 | 7.896 | 265,175 | -0.42(-5.06%) |
Jul 05, 2018 | 8.440 | 8.638 | 8.168 | 8.317 | 412,782 | +0.15(+1.82%) |
Jul 03, 2018 | 8.168 | 8.168 | 8.168 | 0 | +0.72(+9.63%) | |
Jul 02, 2018 | 7.203 | 7.475 | 7.183 | 7.450 | 97,392 | +0.20(+2.73%) |
Jun 29, 2018 | 7.178 | 7.302 | 6.980 | 7.252 | 135,862 | +0.07(+1.03%) |
Jun 28, 2018 | 6.782 | 7.228 | 6.589 | 7.178 | 78,626 | +0.40(+5.84%) |
Jun 27, 2018 | 6.961 | 6.980 | 6.757 | 6.782 | 30,852 | -0.20(-2.84%) |
Jun 26, 2018 | 6.955 | 7.054 | 6.782 | 6.980 | 45,679 | +0.00(+0.00%) |
Jun 25, 2018 | 7.376 | 7.471 | 6.683 | 6.980 | 172,524 | -0.35(-4.73%) |
Jun 22, 2018 | 6.856 | 7.871 | 6.796 | 7.327 | 314,607 | +0.47(+6.86%) |
Jun 21, 2018 | 7.178 | 7.277 | 6.782 | 6.856 | 105,999 | -0.35(-4.81%) |
Jun 20, 2018 | 7.277 | 7.648 | 6.708 | 7.203 | 247,512 | -0.05(-0.68%) |
Jun 19, 2018 | 6.535 | 7.426 | 6.391 | 7.252 | 491,675 | +0.74(+11.41%) |
Jun 18, 2018 | 6.114 | 6.510 | 6.064 | 6.510 | 155,658 | +0.42(+6.91%) |
Jun 15, 2018 | 6.039 | 6.039 | 6.089 | 86,354 | +0.05(+0.82%) | |
Jun 14, 2018 | 5.901 | 6.064 | 5.901 | 6.039 | 34,835 | +0.12(+2.09%) |
Jun 13, 2018 | 5.792 | 6.015 | 5.767 | 5.916 | 34,999 | +0.10(+1.70%) |
Jun 12, 2018 | 5.817 | 5.841 | 5.697 | 5.817 | 56,712 | +0.00(+0.00%) |
Jun 11, 2018 | 5.916 | 5.916 | 5.792 | 5.817 | 47,594 | +0.00(+0.00%) |
Jun 08, 2018 | 5.866 | 5.990 | 5.806 | 5.817 | 46,432 | -0.02(-0.42%) |
Jun 07, 2018 | 5.866 | 5.891 | 5.792 | 5.841 | 57,947 | +0.02(+0.43%) |
Jun 06, 2018 | 5.841 | 5.965 | 5.817 | 5.817 | 105,125 | -0.02(-0.42%) |
Jun 05, 2018 | 5.866 | 5.916 | 5.817 | 5.841 | 64,704 | +0.00(+0.00%) |
Jun 04, 2018 | 5.891 | 5.891 | 5.817 | 5.841 | 47,489 | -0.02(-0.42%) |
Jun 01, 2018 | 5.866 | 5.953 | 5.817 | 5.866 | 84,886 | +0.00(+0.00%) |
May 31, 2018 | 5.940 | 5.965 | 5.792 | 5.866 | 55,252 | -0.05(-0.84%) |
May 30, 2018 | 5.965 | 5.990 | 5.841 | 5.916 | 45,329 | +0.00(+0.00%) |
May 29, 2018 | 5.891 | 5.916 | 5.767 | 5.916 | 40,459 | +0.05(+0.84%) |
May 25, 2018 | 5.866 | 5.866 | 5.866 | 0 | -0.02(-0.42%) | |
May 24, 2018 | 5.965 | 5.991 | 5.866 | 5.891 | 44,935 | -0.05(-0.83%) |
May 23, 2018 | 5.916 | 5.965 | 5.869 | 5.940 | 42,354 | +0.02(+0.42%) |
May 22, 2018 | 5.916 | 6.077 | 5.866 | 5.916 | 94,227 | -0.02(-0.42%) |
May 21, 2018 | 5.866 | 6.015 | 5.866 | 5.940 | 153,808 | +0.07(+1.27%) |
May 18, 2018 | 5.916 | 5.916 | 5.817 | 5.866 | 72,170 | +0.00(+0.00%) |
May 17, 2018 | 5.817 | 5.891 | 5.742 | 5.866 | 24,695 | +0.05(+0.85%) |
May 16, 2018 | 5.916 | 5.916 | 5.742 | 5.817 | 58,250 | -0.05(-0.84%) |
May 15, 2018 | 5.792 | 5.916 | 5.792 | 5.866 | 24,222 | +0.00(+0.00%) |
May 14, 2018 | 5.817 | 5.906 | 5.792 | 5.866 | 21,527 | +0.07(+1.28%) |
May 11, 2018 | 5.940 | 5.940 | 5.718 | 5.792 | 38,310 | -0.12(-2.09%) |
May 10, 2018 | 5.891 | 5.916 | 5.817 | 5.916 | 32,280 | +0.02(+0.42%) |
May 09, 2018 | 5.792 | 5.936 | 5.767 | 5.891 | 102,927 | +0.07(+1.28%) |
May 08, 2018 | 5.866 | 5.866 | 5.643 | 5.817 | 95,560 | -0.02(-0.42%) |
May 07, 2018 | 5.569 | 5.916 | 5.272 | 5.841 | 158,963 | +0.45(+8.26%) |
May 04, 2018 | 5.272 | 5.445 | 5.272 | 5.396 | 67,847 | +0.02(+0.46%) |
May 03, 2018 | 5.495 | 5.520 | 5.322 | 5.371 | 54,914 | -0.10(-1.81%) |
May 02, 2018 | 5.371 | 5.520 | 5.297 | 5.470 | 64,431 | +0.10(+1.84%) |