Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.160 | 8.227 | 7.930 | 8.100 | 496,174 | -0.03(-0.37%) |
Jan 30, 2019 | 7.880 | 8.140 | 7.850 | 8.130 | 264,540 | +0.26(+3.30%) |
Jan 29, 2019 | 7.870 | 7.930 | 7.740 | 7.870 | 242,680 | -0.01(-0.13%) |
Jan 28, 2019 | 7.900 | 8.040 | 7.800 | 7.880 | 295,477 | -0.10(-1.25%) |
Jan 25, 2019 | 7.840 | 8.010 | 7.770 | 7.980 | 361,400 | +0.18(+2.31%) |
Jan 24, 2019 | 7.560 | 7.830 | 7.500 | 7.800 | 305,747 | +0.28(+3.72%) |
Jan 23, 2019 | 7.630 | 7.760 | 7.440 | 7.520 | 178,033 | -0.09(-1.18%) |
Jan 22, 2019 | 7.660 | 7.760 | 7.590 | 7.610 | 246,422 | -0.11(-1.42%) |
Jan 18, 2019 | 7.620 | 7.850 | 7.610 | 7.720 | 301,600 | +0.09(+1.18%) |
Jan 17, 2019 | 7.380 | 7.685 | 7.380 | 7.630 | 239,211 | +0.20(+2.69%) |
Jan 16, 2019 | 7.270 | 7.440 | 7.250 | 7.430 | 322,136 | +0.18(+2.48%) |
Jan 15, 2019 | 7.240 | 7.320 | 7.150 | 7.250 | 311,736 | -0.04(-0.55%) |
Jan 14, 2019 | 7.290 | 7.380 | 7.160 | 7.290 | 274,624 | -0.06(-0.82%) |
Jan 11, 2019 | 7.190 | 7.400 | 7.155 | 7.350 | 226,000 | +0.10(+1.38%) |
Jan 10, 2019 | 7.020 | 7.270 | 6.970 | 7.250 | 242,593 | +0.16(+2.26%) |
Jan 09, 2019 | 7.150 | 7.220 | 6.960 | 7.090 | 214,015 | -0.05(-0.70%) |
Jan 08, 2019 | 7.070 | 7.200 | 6.890 | 7.140 | 517,638 | +0.14(+2.00%) |
Jan 07, 2019 | 7.000 | 7.070 | 6.920 | 7.000 | 438,349 | -0.01(-0.14%) |
Jan 04, 2019 | 6.560 | 7.060 | 6.520 | 7.010 | 482,200 | +0.55(+8.51%) |
Jan 03, 2019 | 6.640 | 6.780 | 6.440 | 6.460 | 447,533 | -0.23(-3.44%) |
Jan 02, 2019 | 6.560 | 6.870 | 6.500 | 6.690 | 503,060 | +0.04(+0.60%) |
Dec 31, 2018 | 6.560 | 6.700 | 6.470 | 6.650 | 750,100 | +0.10(+1.53%) |
Dec 28, 2018 | 6.500 | 6.590 | 6.390 | 6.550 | 445,900 | +0.07(+1.08%) |
Dec 27, 2018 | 6.130 | 6.480 | 6.130 | 6.480 | 387,157 | +0.23(+3.68%) |
Dec 26, 2018 | 6.070 | 6.300 | 5.870 | 6.250 | 438,182 | +0.18(+2.97%) |
Dec 24, 2018 | 6.060 | 6.180 | 6.000 | 6.070 | 430,300 | -0.07(-1.14%) |
Dec 21, 2018 | 6.640 | 6.640 | 6.110 | 6.140 | 1,452,000 | -0.40(-6.12%) |
Dec 20, 2018 | 6.700 | 6.880 | 6.410 | 6.540 | 473,926 | -0.17(-2.53%) |
Dec 19, 2018 | 7.050 | 7.100 | 6.690 | 6.710 | 385,306 | -0.32(-4.55%) |
Dec 18, 2018 | 7.130 | 7.240 | 6.980 | 7.030 | 318,461 | -0.10(-1.40%) |
Dec 17, 2018 | 7.290 | 7.320 | 6.980 | 7.130 | 689,865 | -0.12(-1.66%) |
Dec 14, 2018 | 7.860 | 7.860 | 7.230 | 7.250 | 627,000 | -0.65(-8.23%) |
Dec 13, 2018 | 8.320 | 8.360 | 7.860 | 7.900 | 334,761 | -0.39(-4.70%) |
Dec 12, 2018 | 8.390 | 8.400 | 8.215 | 8.290 | 319,764 | -0.02(-0.24%) |
Dec 11, 2018 | 8.460 | 8.490 | 8.240 | 8.310 | 220,467 | -0.07(-0.84%) |
Dec 10, 2018 | 8.190 | 8.470 | 8.070 | 8.380 | 528,271 | +0.19(+2.32%) |
Dec 07, 2018 | 8.300 | 8.880 | 8.130 | 8.190 | 333,900 | -0.11(-1.33%) |
Dec 06, 2018 | 8.210 | 8.450 | 8.160 | 8.300 | 416,501 | +0.01(+0.12%) |
Dec 04, 2018 | 8.410 | 8.480 | 8.100 | 8.290 | 360,500 | -0.13(-1.54%) |
Dec 03, 2018 | 8.410 | 8.460 | 8.210 | 8.420 | 174,581 | +0.12(+1.45%) |
Nov 30, 2018 | 8.320 | 8.350 | 8.180 | 8.300 | 324,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.340 | 8.440 | 8.220 | 8.300 | 178,311 | -0.06(-0.72%) |
Nov 28, 2018 | 8.140 | 8.380 | 8.020 | 8.360 | 210,211 | +0.26(+3.21%) |
Nov 27, 2018 | 8.160 | 8.200 | 8.000 | 8.100 | 246,798 | -0.10(-1.22%) |
Nov 26, 2018 | 8.310 | 8.360 | 8.160 | 8.200 | 269,108 | -0.05(-0.61%) |
Nov 23, 2018 | 8.050 | 8.350 | 7.950 | 8.250 | 127,300 | +0.16(+1.98%) |
Nov 21, 2018 | 8.090 | 8.090 | 8.090 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.060 | 8.330 | 7.950 | 8.100 | 488,225 | -0.10(-1.22%) |
Nov 19, 2018 | 8.680 | 8.680 | 8.130 | 8.200 | 412,859 | -0.49(-5.64%) |
Nov 16, 2018 | 8.660 | 8.750 | 8.460 | 8.690 | 431,800 | -0.06(-0.69%) |
Nov 15, 2018 | 8.600 | 8.760 | 8.390 | 8.750 | 496,194 | +0.13(+1.51%) |
Nov 14, 2018 | 8.870 | 8.945 | 8.560 | 8.620 | 397,896 | -0.23(-2.60%) |
Nov 13, 2018 | 8.620 | 8.880 | 8.549 | 8.850 | 497,325 | +0.27(+3.15%) |
Nov 12, 2018 | 8.620 | 8.730 | 8.520 | 8.580 | 761,318 | -0.06(-0.69%) |
Nov 09, 2018 | 8.450 | 8.650 | 8.390 | 8.640 | 468,900 | +0.14(+1.65%) |
Nov 08, 2018 | 8.690 | 8.710 | 8.485 | 8.500 | 576,997 | -0.23(-2.63%) |
Nov 07, 2018 | 8.900 | 9.260 | 8.670 | 8.730 | 903,461 | -0.80(-8.39%) |
Nov 06, 2018 | 9.790 | 10.00 | 9.420 | 9.530 | 339,471 | -0.25(-2.56%) |
Nov 05, 2018 | 9.890 | 9.920 | 9.440 | 9.780 | 531,545 | -0.11(-1.11%) |
Nov 02, 2018 | 9.950 | 10.01 | 9.810 | 9.890 | 517,600 | -0.03(-0.30%) |
Nov 01, 2018 | 9.830 | 10.06 | 9.820 | 9.920 | 547,169 | +0.05(+0.51%) |
Oct 31, 2018 | 10.00 | 10.06 | 9.790 | 9.870 | 614,756 | -0.03(-0.30%) |
Oct 30, 2018 | 9.620 | 10.05 | 9.580 | 9.900 | 823,461 | +0.26(+2.70%) |
Oct 29, 2018 | 9.640 | 9.950 | 9.470 | 9.640 | 1,512,890 | +0.09(+0.94%) |
Oct 26, 2018 | 8.610 | 9.610 | 8.530 | 9.550 | 1,378,600 | +1.05(+12.35%) |
Oct 25, 2018 | 8.550 | 8.965 | 8.050 | 8.500 | 923,676 | +0.43(+5.33%) |
Oct 24, 2018 | 8.450 | 8.590 | 8.050 | 8.070 | 494,001 | -0.42(-4.95%) |
Oct 23, 2018 | 8.400 | 8.520 | 8.260 | 8.490 | 477,201 | -0.04(-0.47%) |
Oct 22, 2018 | 8.450 | 8.820 | 8.450 | 8.530 | 385,972 | +0.14(+1.67%) |
Oct 19, 2018 | 8.510 | 8.770 | 8.370 | 8.390 | 458,300 | -0.14(-1.64%) |
Oct 18, 2018 | 8.880 | 8.880 | 8.515 | 8.530 | 503,782 | -0.45(-5.01%) |
Oct 17, 2018 | 9.020 | 9.020 | 8.840 | 8.980 | 280,968 | -0.07(-0.77%) |
Oct 16, 2018 | 8.640 | 9.060 | 8.600 | 9.050 | 272,309 | +0.44(+5.11%) |
Oct 15, 2018 | 8.550 | 8.720 | 8.380 | 8.610 | 653,641 | +0.04(+0.47%) |
Oct 12, 2018 | 8.620 | 8.700 | 8.470 | 8.570 | 353,600 | +0.10(+1.18%) |
Oct 11, 2018 | 8.270 | 8.620 | 8.270 | 8.470 | 463,402 | +0.16(+1.93%) |
Oct 10, 2018 | 8.550 | 8.550 | 8.290 | 8.310 | 590,921 | -0.29(-3.37%) |
Oct 09, 2018 | 8.350 | 8.640 | 8.350 | 8.600 | 492,909 | +0.20(+2.38%) |
Oct 08, 2018 | 8.440 | 8.540 | 8.320 | 8.400 | 416,169 | -0.08(-0.94%) |
Oct 05, 2018 | 8.410 | 8.530 | 8.310 | 8.480 | 793,000 | +0.06(+0.71%) |
Oct 04, 2018 | 8.590 | 8.590 | 8.300 | 8.420 | 401,777 | -0.18(-2.09%) |
Oct 03, 2018 | 8.450 | 8.640 | 8.360 | 8.600 | 241,386 | +0.15(+1.78%) |
Oct 02, 2018 | 8.620 | 8.620 | 8.390 | 8.450 | 364,769 | -0.16(-1.86%) |
Oct 01, 2018 | 8.770 | 8.832 | 8.550 | 8.610 | 385,000 | -0.19(-2.16%) |
Sep 28, 2018 | 8.850 | 9.000 | 8.750 | 8.800 | 376,800 | -0.10(-1.12%) |
Sep 27, 2018 | 8.950 | 8.950 | 8.800 | 8.900 | 240,403 | +0.00(+0.00%) |
Sep 26, 2018 | 9.150 | 9.150 | 8.850 | 8.900 | 298,295 | -0.25(-2.73%) |
Sep 25, 2018 | 8.900 | 9.150 | 8.850 | 9.150 | 158,276 | +0.25(+2.81%) |
Sep 24, 2018 | 8.950 | 8.950 | 8.800 | 8.900 | 259,793 | -0.05(-0.56%) |
Sep 21, 2018 | 9.250 | 9.250 | 8.875 | 8.950 | 1,067,500 | -0.20(-2.19%) |
Sep 20, 2018 | 9.100 | 9.300 | 9.050 | 9.150 | 257,570 | +0.05(+0.55%) |
Sep 19, 2018 | 9.500 | 9.520 | 9.100 | 9.100 | 267,878 | -0.35(-3.70%) |
Sep 18, 2018 | 9.250 | 9.500 | 9.250 | 9.450 | 293,000 | +0.15(+1.61%) |
Sep 17, 2018 | 9.200 | 9.450 | 9.100 | 9.300 | 363,351 | +0.05(+0.54%) |
Sep 14, 2018 | 9.300 | 9.525 | 9.200 | 9.250 | 340,500 | -0.05(-0.54%) |
Sep 13, 2018 | 9.500 | 9.500 | 9.300 | 9.300 | 344,678 | -0.20(-2.11%) |
Sep 12, 2018 | 9.450 | 9.550 | 9.300 | 9.500 | 391,223 | +0.05(+0.53%) |
Sep 11, 2018 | 9.500 | 9.550 | 9.325 | 9.450 | 302,635 | -0.05(-0.53%) |
Sep 10, 2018 | 9.500 | 9.550 | 9.350 | 9.500 | 423,299 | +0.10(+1.06%) |
Sep 07, 2018 | 9.350 | 9.550 | 9.200 | 9.400 | 224,800 | +0.05(+0.53%) |
Sep 06, 2018 | 9.450 | 9.450 | 9.200 | 9.350 | 291,465 | -0.05(-0.53%) |
Sep 05, 2018 | 9.500 | 9.500 | 9.200 | 9.400 | 350,059 | -0.10(-1.05%) |
Sep 04, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 275,435 | -0.15(-1.55%) |
Aug 31, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.700 | 9.775 | 9.600 | 9.650 | 349,988 | -0.05(-0.52%) |
Aug 29, 2018 | 9.600 | 9.950 | 9.575 | 9.700 | 455,156 | +0.15(+1.57%) |
Aug 28, 2018 | 9.700 | 9.900 | 9.500 | 9.550 | 1,183,456 | -0.20(-2.05%) |
Aug 27, 2018 | 10.25 | 10.30 | 9.650 | 9.750 | 2,620,158 | +0.15(+1.56%) |
Aug 24, 2018 | 9.700 | 9.750 | 9.550 | 9.600 | 396,000 | -0.05(-0.52%) |
Aug 23, 2018 | 9.700 | 9.700 | 9.450 | 9.650 | 275,062 | +0.00(+0.00%) |
Aug 22, 2018 | 9.650 | 9.850 | 9.550 | 9.650 | 465,896 | +0.05(+0.52%) |
Aug 21, 2018 | 9.550 | 9.775 | 9.455 | 9.600 | 468,156 | +0.05(+0.52%) |
Aug 20, 2018 | 9.450 | 9.650 | 9.400 | 9.550 | 487,792 | +0.15(+1.60%) |
Aug 17, 2018 | 9.350 | 9.450 | 9.200 | 9.400 | 406,100 | -0.05(-0.53%) |
Aug 16, 2018 | 9.300 | 9.675 | 9.300 | 9.450 | 415,722 | +0.25(+2.72%) |
Aug 15, 2018 | 9.150 | 9.300 | 8.950 | 9.200 | 457,539 | +0.05(+0.55%) |
Aug 14, 2018 | 9.050 | 9.250 | 9.000 | 9.150 | 557,417 | +0.10(+1.10%) |
Aug 13, 2018 | 9.100 | 9.250 | 8.900 | 9.050 | 750,425 | -0.10(-1.09%) |
Aug 10, 2018 | 9.050 | 9.200 | 8.800 | 9.150 | 603,300 | +0.10(+1.10%) |
Aug 09, 2018 | 8.700 | 9.250 | 8.620 | 9.050 | 947,108 | +0.30(+3.43%) |
Aug 08, 2018 | 8.550 | 8.800 | 8.350 | 8.750 | 848,021 | +0.20(+2.34%) |
Aug 07, 2018 | 8.650 | 8.700 | 8.500 | 8.550 | 394,695 | -0.05(-0.58%) |
Aug 06, 2018 | 8.450 | 8.600 | 8.400 | 8.600 | 366,789 | +0.10(+1.18%) |
Aug 03, 2018 | 8.400 | 8.600 | 8.350 | 8.500 | 498,500 | +0.10(+1.19%) |
Aug 02, 2018 | 8.250 | 8.500 | 8.250 | 8.400 | 647,634 | +0.05(+0.60%) |
Aug 01, 2018 | 8.150 | 8.450 | 8.150 | 8.350 | 962,577 | +0.15(+1.83%) |
Jul 31, 2018 | 8.150 | 8.450 | 8.100 | 8.200 | 1,190,366 | +0.15(+1.86%) |
Jul 30, 2018 | 8.450 | 8.525 | 8.050 | 8.050 | 1,354,160 | -0.38(-4.45%) |
Jul 27, 2018 | 8.850 | 8.850 | 8.400 | 8.425 | 1,006,200 | -0.32(-3.71%) |
Jul 26, 2018 | 10.30 | 10.50 | 8.600 | 8.750 | 1,805,912 | -1.45(-14.22%) |
Jul 25, 2018 | 10.15 | 10.43 | 10.10 | 10.20 | 906,452 | +0.10(+0.99%) |
Jul 24, 2018 | 10.35 | 10.00 | 10.10 | 658,452 | -0.25(-2.42%) | |
Jul 23, 2018 | 10.25 | 10.50 | 10.15 | 10.35 | 685,113 | +0.05(+0.49%) |
Jul 20, 2018 | 10.50 | 10.60 | 10.05 | 10.30 | 510,770 | -0.30(-2.83%) |
Jul 19, 2018 | 10.55 | 10.65 | 10.50 | 10.60 | 459,955 | +0.00(+0.00%) |
Jul 18, 2018 | 10.80 | 10.90 | 10.53 | 10.60 | 312,893 | -0.20(-1.85%) |
Jul 17, 2018 | 10.65 | 10.80 | 10.30 | 10.80 | 761,388 | +0.05(+0.47%) |
Jul 16, 2018 | 10.70 | 10.75 | 10.62 | 10.75 | 423,935 | +0.05(+0.47%) |
Jul 13, 2018 | 10.85 | 10.95 | 10.65 | 10.70 | 596,692 | -0.15(-1.38%) |
Jul 12, 2018 | 10.80 | 10.80 | 10.65 | 10.85 | 487,191 | +0.20(+1.88%) |
Jul 11, 2018 | 10.45 | 10.70 | 10.35 | 10.65 | 924,596 | +0.20(+1.91%) |
Jul 10, 2018 | 10.65 | 10.75 | 10.28 | 10.45 | 602,762 | -0.25(-2.34%) |
Jul 09, 2018 | 10.90 | 10.90 | 10.50 | 10.70 | 981,469 | -0.10(-0.93%) |
Jul 06, 2018 | 10.45 | 10.80 | 10.40 | 10.80 | 801,260 | +0.35(+3.35%) |
Jul 05, 2018 | 10.30 | 10.50 | 10.25 | 10.45 | 672,134 | +0.25(+2.45%) |
Jul 03, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.20(+2.00%) | |
Jul 02, 2018 | 9.900 | 10.00 | 9.800 | 10.00 | 598,334 | +0.05(+0.50%) |
Jun 29, 2018 | 9.750 | 9.950 | 9.750 | 9.950 | 646,110 | +0.20(+2.05%) |
Jun 28, 2018 | 9.550 | 9.800 | 9.450 | 9.750 | 585,765 | +0.15(+1.56%) |
Jun 27, 2018 | 9.500 | 9.800 | 9.500 | 9.600 | 972,974 | +0.10(+1.05%) |
Jun 26, 2018 | 9.450 | 9.600 | 9.300 | 9.500 | 452,810 | +0.05(+0.53%) |
Jun 25, 2018 | 9.550 | 9.550 | 9.200 | 9.450 | 773,970 | -0.10(-1.05%) |
Jun 22, 2018 | 9.650 | 9.750 | 9.400 | 9.550 | 2,210,179 | -0.05(-0.52%) |
Jun 21, 2018 | 9.750 | 9.800 | 9.525 | 9.600 | 766,394 | -0.10(-1.03%) |
Jun 20, 2018 | 9.900 | 9.900 | 9.650 | 9.700 | 926,739 | -0.15(-1.52%) |
Jun 19, 2018 | 9.850 | 10.00 | 9.600 | 9.850 | 1,328,987 | -0.15(-1.50%) |
Jun 18, 2018 | 9.800 | 10.00 | 9.250 | 10.00 | 957,465 | +0.20(+2.04%) |
Jun 15, 2018 | 9.950 | 9.600 | 9.800 | 1,981,893 | +0.20(+2.08%) | |
Jun 14, 2018 | 9.300 | 9.650 | 9.255 | 9.600 | 1,623,452 | +0.30(+3.23%) |
Jun 13, 2018 | 9.200 | 9.300 | 9.000 | 9.300 | 1,650,943 | +0.15(+1.64%) |
Jun 12, 2018 | 9.100 | 9.300 | 9.075 | 9.150 | 1,023,217 | +0.10(+1.10%) |
Jun 11, 2018 | 9.100 | 9.100 | 8.950 | 9.050 | 472,741 | -0.05(-0.55%) |
Jun 08, 2018 | 8.950 | 9.250 | 8.950 | 9.100 | 616,216 | +0.10(+1.11%) |
Jun 07, 2018 | 9.000 | 9.150 | 8.850 | 9.000 | 532,064 | -0.05(-0.55%) |
Jun 06, 2018 | 9.200 | 9.250 | 8.950 | 9.050 | 469,873 | -0.15(-1.63%) |
Jun 05, 2018 | 9.200 | 9.350 | 9.150 | 9.200 | 825,385 | +0.00(+0.00%) |
Jun 04, 2018 | 9.100 | 9.250 | 9.050 | 9.200 | 477,826 | +0.20(+2.22%) |
Jun 01, 2018 | 9.050 | 9.150 | 8.950 | 9.000 | 510,810 | +0.05(+0.56%) |
May 31, 2018 | 9.000 | 9.050 | 8.850 | 8.950 | 295,243 | -0.05(-0.56%) |
May 30, 2018 | 8.950 | 9.100 | 8.950 | 9.000 | 278,460 | +0.00(+0.00%) |
May 29, 2018 | 8.850 | 9.000 | 8.800 | 9.000 | 347,620 | +0.15(+1.69%) |
May 25, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.10(+1.14%) | |
May 24, 2018 | 8.850 | 8.950 | 8.700 | 8.750 | 700,708 | -0.15(-1.69%) |
May 23, 2018 | 8.850 | 9.000 | 8.750 | 8.900 | 632,705 | -0.05(-0.56%) |
May 22, 2018 | 9.100 | 9.200 | 8.900 | 8.950 | 514,996 | -0.10(-1.10%) |
May 21, 2018 | 9.150 | 9.250 | 9.000 | 9.050 | 340,506 | -0.10(-1.09%) |
May 18, 2018 | 9.000 | 9.150 | 8.950 | 9.150 | 259,218 | +0.05(+0.55%) |
May 17, 2018 | 8.900 | 9.150 | 8.900 | 9.100 | 296,830 | +0.15(+1.68%) |
May 16, 2018 | 8.900 | 9.050 | 8.750 | 8.950 | 263,486 | +0.10(+1.13%) |
May 15, 2018 | 8.950 | 9.050 | 8.800 | 8.850 | 317,335 | -0.15(-1.67%) |
May 14, 2018 | 9.150 | 9.200 | 8.800 | 9.000 | 645,570 | -0.10(-1.10%) |
May 11, 2018 | 8.900 | 9.150 | 8.850 | 9.100 | 1,236,629 | +0.15(+1.68%) |
May 10, 2018 | 8.900 | 9.100 | 8.850 | 8.950 | 1,137,410 | +0.10(+1.13%) |
May 09, 2018 | 8.750 | 8.900 | 8.675 | 8.850 | 421,539 | +0.15(+1.72%) |
May 08, 2018 | 8.900 | 8.900 | 8.550 | 8.700 | 473,536 | -0.20(-2.25%) |
May 07, 2018 | 8.650 | 9.000 | 8.650 | 8.900 | 519,520 | +0.20(+2.30%) |
May 04, 2018 | 8.650 | 8.900 | 8.550 | 8.700 | 670,929 | -0.05(-0.57%) |
May 03, 2018 | 8.350 | 8.775 | 8.250 | 8.750 | 1,066,853 | +0.40(+4.79%) |
May 02, 2018 | 7.650 | 8.450 | 7.500 | 8.350 | 2,141,733 | +0.80(+10.60%) |
May 01, 2018 | 7.450 | 7.700 | 7.200 | 7.550 | 867,037 | +0.20(+2.72%) |
Apr 30, 2018 | 7.350 | 7.500 | 7.300 | 7.350 | 711,862 | -0.05(-0.68%) |
Apr 27, 2018 | 7.500 | 7.500 | 7.300 | 7.400 | 447,140 | -0.10(-1.33%) |
Apr 26, 2018 | 7.450 | 7.650 | 7.400 | 7.500 | 526,580 | +0.10(+1.35%) |
Apr 25, 2018 | 7.400 | 7.550 | 7.325 | 7.400 | 336,094 | +0.00(+0.00%) |
Apr 24, 2018 | 7.500 | 7.550 | 7.300 | 7.400 | 438,232 | -0.05(-0.67%) |
Apr 23, 2018 | 7.450 | 7.650 | 7.350 | 7.450 | 340,552 | -0.05(-0.67%) |
Apr 20, 2018 | 7.350 | 7.750 | 7.350 | 7.500 | 1,155,925 | +0.10(+1.35%) |
Apr 19, 2018 | 7.300 | 7.450 | 7.150 | 7.400 | 631,041 | +0.03(+0.34%) |
Apr 18, 2018 | 7.500 | 7.550 | 7.350 | 7.375 | 839,396 | -0.17(-2.32%) |
Apr 17, 2018 | 7.400 | 7.650 | 7.400 | 7.550 | 448,391 | +0.12(+1.68%) |
Apr 16, 2018 | 7.350 | 7.450 | 7.200 | 7.425 | 317,641 | +0.08(+1.02%) |
Apr 13, 2018 | 7.400 | 7.450 | 7.300 | 7.350 | 144,248 | -0.05(-0.68%) |
Apr 12, 2018 | 7.350 | 7.400 | 7.275 | 7.400 | 78,930 | +0.05(+0.68%) |
Apr 11, 2018 | 7.300 | 7.500 | 7.225 | 7.350 | 186,459 | +0.05(+0.68%) |
Apr 10, 2018 | 7.400 | 7.400 | 7.200 | 7.300 | 154,314 | -0.05(-0.68%) |
Apr 09, 2018 | 7.350 | 7.500 | 7.300 | 7.350 | 171,847 | +0.10(+1.38%) |
Apr 06, 2018 | 7.250 | 7.500 | 7.200 | 7.250 | 513,985 | -0.05(-0.68%) |
Apr 05, 2018 | 7.500 | 7.500 | 7.275 | 7.300 | 423,200 | -0.20(-2.67%) |
Apr 04, 2018 | 7.100 | 7.500 | 7.100 | 7.500 | 298,485 | +0.30(+4.17%) |
Apr 03, 2018 | 7.200 | 7.350 | 7.075 | 7.200 | 347,713 | +0.05(+0.70%) |
Apr 02, 2018 | 7.300 | 7.500 | 7.150 | 7.150 | 428,633 | -0.25(-3.38%) |
Mar 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.18(+2.42%) | |
Mar 28, 2018 | 7.350 | 7.550 | 7.200 | 7.225 | 409,908 | -0.08(-1.03%) |
Mar 27, 2018 | 7.500 | 7.675 | 7.300 | 7.300 | 411,353 | -0.20(-2.67%) |
Mar 26, 2018 | 7.600 | 7.600 | 7.350 | 7.500 | 493,624 | +0.10(+1.35%) |
Mar 23, 2018 | 7.600 | 7.750 | 7.350 | 7.400 | 511,124 | -0.25(-3.27%) |
Mar 22, 2018 | 7.800 | 7.900 | 7.650 | 7.650 | 191,462 | -0.25(-3.16%) |
Mar 21, 2018 | 7.800 | 8.050 | 7.750 | 7.900 | 437,044 | +0.15(+1.94%) |
Mar 20, 2018 | 7.900 | 7.950 | 7.700 | 7.750 | 374,903 | -0.10(-1.27%) |
Mar 19, 2018 | 7.900 | 7.900 | 7.650 | 7.850 | 462,436 | -0.05(-0.63%) |
Mar 16, 2018 | 8.050 | 8.150 | 7.800 | 7.900 | 1,911,808 | -0.25(-3.07%) |
Mar 15, 2018 | 8.150 | 8.250 | 8.075 | 8.150 | 405,974 | +0.05(+0.62%) |
Mar 14, 2018 | 8.250 | 8.325 | 8.050 | 8.100 | 483,685 | -0.15(-1.82%) |
Mar 13, 2018 | 8.450 | 8.645 | 8.200 | 8.250 | 312,186 | -0.15(-1.79%) |
Mar 12, 2018 | 8.100 | 8.600 | 8.050 | 8.400 | 1,405,406 | +0.35(+4.35%) |
Mar 09, 2018 | 7.900 | 8.050 | 7.800 | 8.050 | 220,300 | +0.25(+3.21%) |
Mar 08, 2018 | 7.850 | 7.950 | 7.725 | 7.800 | 256,334 | +0.00(+0.00%) |
Mar 07, 2018 | 7.700 | 8.000 | 7.600 | 7.800 | 360,586 | +0.05(+0.65%) |
Mar 06, 2018 | 7.800 | 7.850 | 7.625 | 7.750 | 239,578 | -0.05(-0.64%) |
Mar 05, 2018 | 7.550 | 7.850 | 7.450 | 7.800 | 269,793 | +0.10(+1.30%) |
Mar 02, 2018 | 7.150 | 7.700 | 7.150 | 7.700 | 303,638 | +0.40(+5.48%) |
Mar 01, 2018 | 7.300 | 7.525 | 7.200 | 7.300 | 323,767 | +0.00(+0.00%) |
Feb 28, 2018 | 7.450 | 7.550 | 7.300 | 7.300 | 330,395 | -0.10(-1.35%) |
Feb 27, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 363,008 | -0.30(-3.90%) |
Feb 26, 2018 | 7.950 | 7.950 | 7.600 | 7.700 | 328,059 | -0.25(-3.14%) |
Feb 23, 2018 | 7.850 | 8.000 | 7.775 | 7.950 | 186,648 | +0.20(+2.58%) |
Feb 22, 2018 | 8.200 | 8.200 | 7.750 | 7.750 | 320,360 | -0.40(-4.91%) |
Feb 21, 2018 | 7.950 | 8.150 | 7.800 | 8.150 | 335,818 | +0.15(+1.88%) |
Feb 20, 2018 | 7.750 | 8.000 | 7.750 | 8.000 | 343,520 | +0.25(+3.23%) |
Feb 16, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.10(+1.31%) | |
Feb 15, 2018 | 7.850 | 7.850 | 7.600 | 7.650 | 465,268 | -0.05(-0.65%) |
Feb 14, 2018 | 7.150 | 7.850 | 7.150 | 7.700 | 436,024 | +0.35(+4.76%) |
Feb 13, 2018 | 7.750 | 7.750 | 7.200 | 7.350 | 508,915 | -0.15(-2.00%) |
Feb 12, 2018 | 7.250 | 7.550 | 7.250 | 7.500 | 436,215 | +0.25(+3.45%) |
Feb 09, 2018 | 7.450 | 7.600 | 6.950 | 7.250 | 398,914 | -0.10(-1.36%) |
Feb 08, 2018 | 7.900 | 7.300 | 7.350 | 378,702 | -0.50(-6.37%) | |
Feb 07, 2018 | 7.700 | 7.850 | 7.700 | 7.850 | 153,909 | +0.10(+1.29%) |
Feb 06, 2018 | 7.350 | 7.850 | 7.350 | 7.750 | 392,350 | +0.10(+1.31%) |
Feb 05, 2018 | 7.850 | 7.950 | 7.550 | 7.650 | 295,872 | -0.25(-3.16%) |
Feb 02, 2018 | 8.200 | 8.200 | 7.950 | 7.900 | 266,067 | -0.38(-4.53%) |