Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.105 | 5.124 | 4.989 | 5.076 | 1,193,244 | +0.01(+0.19%) |
Mar 28, 2019 | 5.153 | 5.197 | 5.008 | 5.066 | 1,025,976 | -0.08(-1.50%) |
Mar 27, 2019 | 5.202 | 5.231 | 5.037 | 5.144 | 1,585,112 | -0.05(-0.93%) |
Mar 26, 2019 | 5.124 | 5.221 | 5.076 | 5.192 | 1,517,058 | +0.10(+1.90%) |
Mar 25, 2019 | 5.269 | 5.289 | 5.057 | 5.095 | 1,734,626 | -0.21(-4.01%) |
Mar 22, 2019 | 5.559 | 5.579 | 5.221 | 5.308 | 1,881,452 | -0.30(-5.34%) |
Mar 21, 2019 | 5.550 | 5.685 | 5.511 | 5.608 | 795,312 | +0.05(+0.87%) |
Mar 20, 2019 | 5.617 | 5.646 | 5.472 | 5.559 | 898,880 | -0.08(-1.37%) |
Mar 19, 2019 | 5.656 | 5.762 | 5.559 | 5.637 | 1,788,695 | +0.00(+0.00%) |
Mar 18, 2019 | 5.869 | 5.936 | 5.632 | 5.637 | 1,684,711 | -0.23(-3.95%) |
Mar 15, 2019 | 5.849 | 5.917 | 5.811 | 5.869 | 1,854,768 | +0.01(+0.17%) |
Mar 14, 2019 | 5.791 | 5.898 | 5.782 | 5.859 | 1,302,621 | +0.05(+0.83%) |
Mar 13, 2019 | 5.830 | 5.878 | 5.724 | 5.811 | 1,495,789 | +0.00(+0.00%) |
Mar 12, 2019 | 5.897 | 5.916 | 5.782 | 5.811 | 1,433,220 | -0.04(-0.65%) |
Mar 11, 2019 | 5.544 | 5.868 | 5.544 | 5.849 | 1,961,989 | +0.32(+5.86%) |
Mar 08, 2019 | 5.630 | 5.677 | 5.516 | 5.525 | 2,329,218 | -0.13(-2.36%) |
Mar 07, 2019 | 5.868 | 5.878 | 5.658 | 5.658 | 1,657,989 | -0.15(-2.62%) |
Mar 06, 2019 | 5.792 | 5.925 | 5.735 | 5.811 | 2,446,033 | -0.01(-0.16%) |
Mar 05, 2019 | 5.878 | 5.963 | 5.773 | 5.820 | 1,609,467 | -0.06(-0.97%) |
Mar 04, 2019 | 5.954 | 6.038 | 5.716 | 5.878 | 7,994,535 | +0.01(+0.16%) |
Mar 01, 2019 | 5.906 | 6.211 | 5.868 | 5.868 | 4,996,566 | +0.00(+0.00%) |
Feb 28, 2019 | 5.954 | 6.116 | 5.839 | 5.868 | 5,844,101 | -0.20(-3.30%) |
Feb 27, 2019 | 6.335 | 6.430 | 6.030 | 6.068 | 2,620,234 | -0.37(-5.77%) |
Feb 26, 2019 | 6.916 | 6.916 | 6.430 | 6.440 | 2,947,670 | -0.48(-6.89%) |
Feb 25, 2019 | 7.202 | 7.221 | 6.906 | 6.916 | 1,510,701 | -0.29(-3.97%) |
Feb 22, 2019 | 7.173 | 7.564 | 7.149 | 7.202 | 1,533,601 | -0.05(-0.66%) |
Feb 21, 2019 | 7.240 | 7.302 | 7.106 | 7.249 | 998,277 | -0.04(-0.52%) |
Feb 20, 2019 | 7.164 | 7.411 | 7.154 | 7.287 | 1,378,455 | +0.13(+1.86%) |
Feb 19, 2019 | 6.992 | 7.183 | 6.916 | 7.154 | 837,511 | +0.15(+2.18%) |
Feb 15, 2019 | 7.049 | 7.049 | 6.954 | 7.002 | 630,593 | -0.01(-0.14%) |
Feb 14, 2019 | 7.002 | 7.059 | 6.902 | 7.011 | 599,400 | +0.02(+0.27%) |
Feb 13, 2019 | 6.754 | 7.011 | 6.754 | 6.992 | 864,549 | +0.26(+3.82%) |
Feb 12, 2019 | 6.735 | 6.782 | 6.687 | 6.735 | 557,861 | +0.06(+0.86%) |
Feb 11, 2019 | 6.582 | 6.716 | 6.563 | 6.678 | 551,206 | +0.10(+1.59%) |
Feb 08, 2019 | 6.535 | 6.592 | 6.449 | 6.573 | 358,494 | +0.01(+0.15%) |
Feb 07, 2019 | 6.687 | 6.706 | 6.444 | 6.563 | 543,623 | -0.20(-2.96%) |
Feb 06, 2019 | 6.925 | 6.935 | 6.744 | 6.763 | 362,785 | -0.14(-2.07%) |
Feb 05, 2019 | 6.897 | 6.957 | 6.840 | 6.906 | 970,257 | +0.01(+0.14%) |
Feb 04, 2019 | 6.906 | 6.954 | 6.849 | 6.897 | 555,067 | -0.03(-0.41%) |
Feb 01, 2019 | 6.983 | 6.992 | 6.906 | 6.925 | 536,115 | -0.06(-0.82%) |
Jan 31, 2019 | 6.868 | 7.049 | 6.840 | 6.983 | 1,110,317 | +0.10(+1.52%) |
Jan 30, 2019 | 6.916 | 6.916 | 6.763 | 6.878 | 670,625 | -0.01(-0.14%) |
Jan 29, 2019 | 6.906 | 6.906 | 6.763 | 6.887 | 782,277 | -0.02(-0.28%) |
Jan 28, 2019 | 6.821 | 6.925 | 6.782 | 6.906 | 1,142,680 | +0.02(+0.28%) |
Jan 25, 2019 | 6.811 | 6.930 | 6.773 | 6.887 | 1,110,651 | +0.15(+2.26%) |
Jan 24, 2019 | 6.716 | 6.754 | 6.630 | 6.735 | 523,260 | +0.04(+0.57%) |
Jan 23, 2019 | 6.773 | 6.840 | 6.573 | 6.697 | 910,399 | -0.05(-0.71%) |
Jan 22, 2019 | 6.821 | 6.830 | 6.663 | 6.744 | 1,124,659 | -0.08(-1.12%) |
Jan 18, 2019 | 6.859 | 6.944 | 6.792 | 6.821 | 764,333 | +0.00(+0.00%) |
Jan 17, 2019 | 6.735 | 6.916 | 6.678 | 6.821 | 801,456 | +0.09(+1.27%) |
Jan 16, 2019 | 6.725 | 6.811 | 6.654 | 6.735 | 1,163,491 | -0.01(-0.14%) |
Jan 15, 2019 | 6.744 | 6.802 | 6.668 | 6.744 | 693,499 | +0.01(+0.14%) |
Jan 14, 2019 | 6.697 | 6.902 | 6.563 | 6.735 | 686,419 | -0.02(-0.28%) |
Jan 11, 2019 | 6.716 | 6.887 | 6.668 | 6.754 | 1,592,808 | +0.02(+0.28%) |
Jan 10, 2019 | 6.601 | 6.763 | 6.516 | 6.735 | 986,492 | +0.10(+1.58%) |
Jan 09, 2019 | 6.611 | 6.659 | 6.468 | 6.630 | 879,521 | +0.08(+1.16%) |
Jan 08, 2019 | 6.478 | 6.621 | 6.440 | 6.554 | 1,015,124 | +0.15(+2.38%) |
Jan 07, 2019 | 6.144 | 6.420 | 6.001 | 6.401 | 926,930 | +0.27(+4.35%) |
Jan 04, 2019 | 5.839 | 6.173 | 5.782 | 6.135 | 787,638 | +0.41(+7.15%) |
Jan 03, 2019 | 5.630 | 5.792 | 5.535 | 5.725 | 709,531 | +0.06(+1.01%) |
Jan 02, 2019 | 5.382 | 5.701 | 5.373 | 5.668 | 925,804 | +0.23(+4.20%) |
Dec 31, 2018 | 5.458 | 5.506 | 5.201 | 5.439 | 1,352,097 | +0.02(+0.35%) |
Dec 28, 2018 | 5.315 | 5.573 | 5.287 | 5.420 | 1,158,625 | +0.10(+1.79%) |
Dec 27, 2018 | 5.306 | 5.392 | 5.230 | 5.325 | 1,609,976 | +0.01(+0.18%) |
Dec 26, 2018 | 5.154 | 5.315 | 5.049 | 5.315 | 1,191,638 | +0.15(+2.95%) |
Dec 24, 2018 | 5.144 | 5.220 | 5.020 | 5.163 | 778,715 | +0.00(+0.00%) |
Dec 21, 2018 | 5.430 | 5.477 | 5.096 | 5.163 | 2,740,096 | -0.28(-5.08%) |
Dec 20, 2018 | 5.611 | 5.777 | 5.279 | 5.439 | 1,692,899 | -0.22(-3.87%) |
Dec 19, 2018 | 5.697 | 5.906 | 5.620 | 5.658 | 998,816 | -0.01(-0.17%) |
Dec 18, 2018 | 5.906 | 5.954 | 5.592 | 5.668 | 1,345,132 | -0.17(-2.94%) |
Dec 17, 2018 | 6.039 | 6.125 | 5.820 | 5.839 | 1,317,403 | -0.24(-3.92%) |
Dec 14, 2018 | 6.087 | 6.278 | 6.049 | 6.078 | 829,104 | -0.05(-0.78%) |
Dec 13, 2018 | 6.259 | 6.306 | 6.039 | 6.125 | 1,004,015 | -0.12(-1.98%) |
Dec 12, 2018 | 6.335 | 6.459 | 6.239 | 6.249 | 1,014,336 | +0.03(+0.46%) |
Dec 11, 2018 | 6.211 | 6.459 | 6.163 | 6.220 | 1,171,389 | +0.06(+0.93%) |
Dec 10, 2018 | 6.125 | 6.249 | 6.059 | 6.163 | 1,475,364 | +0.01(+0.15%) |
Dec 07, 2018 | 6.163 | 6.268 | 6.116 | 6.154 | 910,671 | +0.06(+0.94%) |
Dec 06, 2018 | 5.973 | 6.116 | 5.849 | 6.097 | 1,240,515 | +0.05(+0.79%) |
Dec 04, 2018 | 6.401 | 6.449 | 6.049 | 6.049 | 1,074,014 | -0.31(-4.94%) |
Dec 03, 2018 | 6.325 | 6.430 | 6.220 | 6.363 | 651,579 | +0.14(+2.30%) |
Nov 30, 2018 | 6.211 | 6.287 | 6.116 | 6.220 | 1,301,918 | +0.00(+0.00%) |
Nov 29, 2018 | 6.182 | 6.230 | 6.125 | 6.220 | 1,153,169 | +0.12(+2.03%) |
Nov 28, 2018 | 6.211 | 6.287 | 6.039 | 6.097 | 1,311,785 | -0.10(-1.54%) |
Nov 27, 2018 | 6.182 | 6.354 | 6.144 | 6.192 | 953,368 | -0.04(-0.61%) |
Nov 26, 2018 | 6.287 | 6.449 | 6.201 | 6.230 | 1,058,452 | +0.06(+0.93%) |
Nov 23, 2018 | 6.041 | 6.314 | 6.041 | 6.173 | 569,743 | +0.10(+1.70%) |
Nov 21, 2018 | 6.069 | 6.069 | 6.069 | 0 | +0.27(+4.70%) | |
Nov 20, 2018 | 6.032 | 6.032 | 5.468 | 5.797 | 2,262,075 | -0.19(-3.14%) |
Nov 19, 2018 | 6.671 | 6.727 | 5.966 | 5.985 | 3,049,783 | -0.68(-10.16%) |
Nov 16, 2018 | 6.718 | 6.774 | 6.558 | 6.661 | 1,410,044 | -0.12(-1.80%) |
Nov 15, 2018 | 6.755 | 6.812 | 6.633 | 6.784 | 1,655,030 | -0.04(-0.55%) |
Nov 14, 2018 | 6.906 | 7.037 | 6.802 | 6.821 | 2,254,994 | +0.00(+0.00%) |
Nov 13, 2018 | 6.690 | 6.915 | 6.690 | 6.821 | 2,521,124 | +0.14(+2.11%) |
Nov 12, 2018 | 6.727 | 6.830 | 6.577 | 6.680 | 1,785,981 | -0.01(-0.14%) |
Nov 09, 2018 | 6.755 | 6.877 | 6.643 | 6.690 | 1,884,742 | -0.14(-2.06%) |
Nov 08, 2018 | 6.924 | 6.971 | 6.802 | 6.830 | 1,891,419 | -0.09(-1.36%) |
Nov 07, 2018 | 6.473 | 7.056 | 6.473 | 6.924 | 2,190,249 | +0.49(+7.59%) |
Nov 06, 2018 | 7.469 | 7.554 | 6.135 | 6.436 | 3,941,720 | -0.71(-9.99%) |
Nov 05, 2018 | 7.159 | 7.244 | 7.018 | 7.150 | 1,531,214 | +0.01(+0.13%) |
Nov 02, 2018 | 7.000 | 7.300 | 6.887 | 7.141 | 1,685,709 | +0.22(+3.12%) |
Nov 01, 2018 | 6.380 | 6.924 | 6.239 | 6.924 | 2,470,088 | +0.83(+13.56%) |
Oct 31, 2018 | 6.004 | 6.154 | 5.957 | 6.098 | 1,050,420 | +0.18(+3.02%) |
Oct 30, 2018 | 5.741 | 5.957 | 5.712 | 5.919 | 1,392,432 | +0.15(+2.61%) |
Oct 29, 2018 | 5.797 | 5.863 | 5.656 | 5.769 | 1,971,669 | +0.03(+0.49%) |
Oct 26, 2018 | 5.929 | 5.976 | 5.694 | 5.741 | 1,299,246 | -0.28(-4.68%) |
Oct 25, 2018 | 5.891 | 6.079 | 5.863 | 6.022 | 1,677,574 | +0.16(+2.72%) |
Oct 24, 2018 | 6.445 | 6.445 | 5.788 | 5.863 | 2,747,565 | -0.55(-8.64%) |
Oct 23, 2018 | 6.323 | 6.459 | 6.210 | 6.417 | 1,052,243 | -0.01(-0.15%) |
Oct 22, 2018 | 6.455 | 6.577 | 6.361 | 6.426 | 941,039 | -0.03(-0.44%) |
Oct 19, 2018 | 6.502 | 6.643 | 6.398 | 6.455 | 494,601 | -0.06(-0.87%) |
Oct 18, 2018 | 6.718 | 6.738 | 6.492 | 6.511 | 570,680 | -0.22(-3.21%) |
Oct 17, 2018 | 6.605 | 6.812 | 6.605 | 6.727 | 496,095 | +0.08(+1.27%) |
Oct 16, 2018 | 6.511 | 6.652 | 6.445 | 6.643 | 692,830 | +0.17(+2.61%) |
Oct 15, 2018 | 6.398 | 6.614 | 6.398 | 6.473 | 607,913 | +0.03(+0.44%) |
Oct 12, 2018 | 6.455 | 6.586 | 6.314 | 6.445 | 1,649,521 | +0.07(+1.03%) |
Oct 11, 2018 | 6.530 | 6.624 | 6.361 | 6.380 | 1,438,123 | -0.19(-2.86%) |
Oct 10, 2018 | 6.812 | 6.953 | 6.530 | 6.567 | 1,348,413 | -0.29(-4.25%) |
Oct 09, 2018 | 6.840 | 6.934 | 6.784 | 6.859 | 1,010,263 | +0.02(+0.27%) |
Oct 08, 2018 | 6.859 | 6.943 | 6.774 | 6.840 | 1,063,608 | +0.01(+0.14%) |
Oct 05, 2018 | 6.906 | 6.981 | 6.793 | 6.830 | 1,667,190 | -0.09(-1.36%) |
Oct 04, 2018 | 7.094 | 7.108 | 6.840 | 6.924 | 1,131,315 | -0.19(-2.64%) |
Oct 03, 2018 | 7.028 | 7.188 | 6.924 | 7.112 | 1,076,459 | +0.11(+1.61%) |
Oct 02, 2018 | 7.094 | 7.131 | 6.943 | 7.000 | 1,611,201 | -0.09(-1.32%) |
Oct 01, 2018 | 7.469 | 7.469 | 7.028 | 7.094 | 1,442,770 | -0.33(-4.43%) |
Sep 28, 2018 | 7.234 | 7.422 | 7.234 | 7.422 | 568,786 | +0.19(+2.60%) |
Sep 27, 2018 | 7.375 | 7.516 | 7.234 | 7.234 | 1,051,915 | -0.14(-1.91%) |
Sep 26, 2018 | 7.610 | 7.751 | 7.328 | 7.375 | 829,139 | -0.28(-3.68%) |
Sep 25, 2018 | 7.422 | 7.704 | 7.422 | 7.657 | 669,932 | +0.23(+3.16%) |
Sep 24, 2018 | 7.469 | 7.516 | 7.281 | 7.422 | 685,757 | +0.00(+0.00%) |
Sep 21, 2018 | 7.563 | 7.657 | 7.281 | 7.422 | 2,136,779 | -0.19(-2.47%) |
Sep 20, 2018 | 7.704 | 7.704 | 7.563 | 7.610 | 1,024,580 | -0.05(-0.61%) |
Sep 19, 2018 | 7.422 | 7.798 | 7.328 | 7.657 | 1,211,056 | +0.23(+3.16%) |
Sep 18, 2018 | 7.422 | 7.469 | 7.234 | 7.422 | 757,940 | +0.00(+0.00%) |
Sep 17, 2018 | 7.234 | 7.422 | 7.188 | 7.422 | 880,612 | +0.23(+3.27%) |
Sep 14, 2018 | 7.281 | 7.281 | 7.141 | 7.188 | 640,203 | -0.05(-0.65%) |
Sep 13, 2018 | 7.141 | 7.281 | 7.094 | 7.234 | 665,795 | +0.14(+1.99%) |
Sep 12, 2018 | 7.000 | 7.094 | 7.000 | 7.094 | 766,879 | +0.09(+1.34%) |
Sep 11, 2018 | 7.000 | 7.047 | 6.906 | 7.000 | 876,441 | +0.00(+0.00%) |
Sep 10, 2018 | 7.047 | 7.094 | 6.906 | 7.000 | 544,165 | -0.05(-0.67%) |
Sep 07, 2018 | 7.328 | 7.328 | 7.023 | 7.047 | 1,056,575 | -0.28(-3.85%) |
Sep 06, 2018 | 7.375 | 7.469 | 7.281 | 7.328 | 504,394 | -0.09(-1.27%) |
Sep 05, 2018 | 7.375 | 7.469 | 7.328 | 7.422 | 821,981 | +0.05(+0.64%) |
Sep 04, 2018 | 7.328 | 7.422 | 7.207 | 7.375 | 477,652 | +0.00(+0.00%) |
Aug 31, 2018 | 7.375 | 7.375 | 7.375 | 0 | +0.09(+1.29%) | |
Aug 30, 2018 | 7.375 | 7.422 | 7.281 | 7.281 | 813,219 | -0.14(-1.90%) |
Aug 29, 2018 | 7.375 | 7.469 | 7.234 | 7.422 | 573,778 | +0.09(+1.28%) |
Aug 28, 2018 | 7.469 | 7.516 | 7.281 | 7.328 | 548,178 | -0.09(-1.27%) |
Aug 27, 2018 | 7.375 | 7.610 | 7.375 | 7.422 | 1,066,483 | +0.05(+0.64%) |
Aug 24, 2018 | 7.281 | 7.469 | 7.234 | 7.375 | 824,760 | +0.09(+1.29%) |
Aug 23, 2018 | 7.234 | 7.422 | 7.141 | 7.281 | 737,217 | +0.08(+1.17%) |
Aug 22, 2018 | 7.058 | 7.290 | 7.058 | 7.197 | 1,065,164 | +0.14(+1.97%) |
Aug 21, 2018 | 6.872 | 7.104 | 6.825 | 7.058 | 1,004,973 | +0.23(+3.40%) |
Aug 20, 2018 | 6.872 | 6.918 | 6.825 | 6.825 | 641,155 | +0.00(+0.00%) |
Aug 17, 2018 | 6.872 | 6.918 | 6.779 | 6.825 | 1,173,659 | -0.09(-1.34%) |
Aug 16, 2018 | 6.825 | 6.965 | 6.825 | 6.918 | 734,948 | +0.05(+0.68%) |
Aug 15, 2018 | 7.011 | 7.081 | 6.779 | 6.872 | 1,282,870 | -0.14(-1.99%) |
Aug 14, 2018 | 7.011 | 7.104 | 7.011 | 7.011 | 857,751 | +0.00(+0.00%) |
Aug 13, 2018 | 7.150 | 7.197 | 6.965 | 7.011 | 1,126,003 | -0.14(-1.95%) |
Aug 10, 2018 | 7.290 | 7.429 | 7.104 | 7.150 | 1,968,051 | -0.14(-1.91%) |
Aug 09, 2018 | 7.801 | 7.801 | 7.104 | 7.290 | 2,754,658 | -0.46(-5.99%) |
Aug 08, 2018 | 7.522 | 7.986 | 7.243 | 7.754 | 5,688,852 | +1.30(+20.14%) |
Aug 07, 2018 | 6.593 | 6.593 | 6.268 | 6.454 | 2,616,977 | -0.09(-1.42%) |
Aug 06, 2018 | 6.593 | 6.640 | 6.500 | 6.547 | 1,378,873 | -0.05(-0.70%) |
Aug 03, 2018 | 6.593 | 6.770 | 6.547 | 6.593 | 981,333 | -0.05(-0.70%) |
Aug 02, 2018 | 6.825 | 6.849 | 6.593 | 6.640 | 2,416,019 | -0.19(-2.72%) |
Aug 01, 2018 | 7.011 | 7.058 | 6.779 | 6.825 | 2,254,608 | -0.19(-2.65%) |
Jul 31, 2018 | 6.918 | 7.058 | 6.779 | 7.011 | 1,373,590 | +0.09(+1.34%) |
Jul 30, 2018 | 6.965 | 7.104 | 6.872 | 6.918 | 1,957,060 | -0.05(-0.67%) |
Jul 27, 2018 | 7.197 | 7.197 | 6.918 | 6.965 | 1,230,517 | -0.23(-3.23%) |
Jul 26, 2018 | 7.429 | 7.452 | 7.104 | 7.197 | 1,894,413 | -0.19(-2.52%) |
Jul 25, 2018 | 7.429 | 7.476 | 7.336 | 7.383 | 2,010,412 | -0.05(-0.62%) |
Jul 24, 2018 | 7.615 | 7.615 | 7.336 | 7.429 | 2,923,909 | -0.14(-1.84%) |
Jul 23, 2018 | 7.429 | 7.661 | 7.429 | 7.568 | 1,441,029 | +0.14(+1.88%) |
Jul 20, 2018 | 7.522 | 7.541 | 7.429 | 7.429 | 1,432,989 | -0.05(-0.62%) |
Jul 19, 2018 | 7.429 | 7.522 | 7.383 | 7.476 | 1,466,430 | +0.05(+0.62%) |
Jul 18, 2018 | 7.476 | 7.499 | 7.336 | 7.429 | 1,587,593 | -0.09(-1.23%) |
Jul 17, 2018 | 7.429 | 7.568 | 7.429 | 7.522 | 1,019,747 | +0.05(+0.62%) |
Jul 16, 2018 | 7.476 | 7.522 | 7.383 | 7.476 | 1,238,508 | +0.05(+0.62%) |
Jul 13, 2018 | 7.429 | 7.615 | 7.383 | 7.429 | 1,962,935 | +0.00(+0.00%) |
Jul 12, 2018 | 7.568 | 7.596 | 7.290 | 7.429 | 2,654,439 | -0.09(-1.23%) |
Jul 11, 2018 | 7.615 | 7.940 | 7.476 | 7.522 | 2,522,714 | +0.00(+0.00%) |
Jul 10, 2018 | 7.336 | 7.661 | 7.243 | 7.522 | 2,772,043 | +0.23(+3.18%) |
Jul 09, 2018 | 7.290 | 7.336 | 7.243 | 7.290 | 1,331,001 | +0.00(+0.00%) |
Jul 06, 2018 | 7.197 | 7.336 | 7.150 | 7.290 | 787,525 | +0.09(+1.29%) |
Jul 05, 2018 | 7.104 | 7.197 | 7.058 | 7.197 | 931,152 | +0.14(+1.97%) |
Jul 03, 2018 | 7.058 | 7.058 | 7.058 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.965 | 7.058 | 6.965 | 7.058 | 1,189,299 | +0.05(+0.66%) |
Jun 29, 2018 | 7.058 | 7.104 | 6.965 | 7.011 | 1,482,397 | -0.05(-0.66%) |
Jun 28, 2018 | 7.150 | 7.174 | 7.011 | 7.058 | 2,176,405 | -0.14(-1.94%) |
Jun 27, 2018 | 7.336 | 7.359 | 7.197 | 7.197 | 1,290,239 | -0.09(-1.27%) |
Jun 26, 2018 | 7.104 | 7.429 | 7.104 | 7.290 | 1,775,451 | +0.23(+3.29%) |
Jun 25, 2018 | 7.290 | 7.290 | 7.011 | 7.058 | 1,454,924 | -0.23(-3.18%) |
Jun 22, 2018 | 7.197 | 7.336 | 7.058 | 7.290 | 4,553,749 | +0.09(+1.29%) |
Jun 21, 2018 | 7.336 | 7.429 | 7.150 | 7.197 | 2,123,428 | -0.14(-1.90%) |
Jun 20, 2018 | 7.104 | 7.383 | 6.988 | 7.336 | 2,024,822 | +0.28(+3.95%) |
Jun 19, 2018 | 6.918 | 7.058 | 6.779 | 7.058 | 1,346,271 | +0.09(+1.33%) |
Jun 18, 2018 | 6.825 | 7.104 | 6.825 | 6.965 | 1,704,779 | +0.05(+0.67%) |
Jun 15, 2018 | 6.918 | 6.593 | 6.918 | 2,279,600 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.918 | 7.011 | 6.825 | 6.918 | 1,609,236 | +0.09(+1.36%) |
Jun 13, 2018 | 6.733 | 6.918 | 6.593 | 6.825 | 3,215,299 | +0.09(+1.38%) |
Jun 12, 2018 | 6.500 | 6.779 | 6.454 | 6.733 | 4,429,989 | +0.32(+4.92%) |
Jun 11, 2018 | 6.371 | 6.554 | 6.325 | 6.417 | 2,142,649 | +0.09(+1.45%) |
Jun 08, 2018 | 6.279 | 6.371 | 6.096 | 6.325 | 1,609,493 | +0.05(+0.73%) |
Jun 07, 2018 | 6.463 | 6.509 | 6.279 | 6.279 | 3,284,854 | -0.14(-2.14%) |
Jun 06, 2018 | 6.463 | 6.417 | 3,833,258 | +0.55(+9.37%) | ||
Jun 05, 2018 | 6.188 | 6.279 | 5.775 | 5.867 | 4,068,439 | -0.32(-5.19%) |
Jun 04, 2018 | 6.279 | 6.371 | 6.142 | 6.188 | 4,676,616 | -0.14(-2.17%) |
Jun 01, 2018 | 6.371 | 6.554 | 6.096 | 6.325 | 4,168,468 | +0.05(+0.73%) |
May 31, 2018 | 6.509 | 6.509 | 6.234 | 6.279 | 2,768,618 | -0.23(-3.52%) |
May 30, 2018 | 6.554 | 6.600 | 6.417 | 6.509 | 2,773,153 | +0.00(+0.00%) |
May 29, 2018 | 6.600 | 6.715 | 6.509 | 6.509 | 1,740,239 | -0.09(-1.39%) |
May 25, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.69%) | |
May 24, 2018 | 6.829 | 6.875 | 6.623 | 6.646 | 1,389,553 | -0.18(-2.68%) |
May 23, 2018 | 6.967 | 6.967 | 6.784 | 6.829 | 1,740,593 | -0.18(-2.61%) |
May 22, 2018 | 7.059 | 7.104 | 6.921 | 7.013 | 1,213,507 | -0.09(-1.29%) |
May 21, 2018 | 7.288 | 7.334 | 7.059 | 7.104 | 1,687,179 | -0.05(-0.64%) |
May 18, 2018 | 7.150 | 7.311 | 7.104 | 7.150 | 2,570,595 | +0.00(+0.00%) |
May 17, 2018 | 7.288 | 7.356 | 7.104 | 7.150 | 2,396,896 | +0.00(+0.00%) |
May 16, 2018 | 7.150 | 7.265 | 6.921 | 7.150 | 2,236,318 | +0.05(+0.65%) |
May 15, 2018 | 6.692 | 7.196 | 6.600 | 7.104 | 3,125,122 | +0.41(+6.16%) |
May 14, 2018 | 6.875 | 6.921 | 6.669 | 6.692 | 4,101,618 | -0.18(-2.67%) |
May 11, 2018 | 7.150 | 7.150 | 6.646 | 6.875 | 5,053,926 | -0.14(-1.96%) |
May 10, 2018 | 7.104 | 7.288 | 6.967 | 7.013 | 4,092,639 | -0.09(-1.29%) |
May 09, 2018 | 7.838 | 7.870 | 6.967 | 7.104 | 8,177,676 | -0.83(-10.40%) |
May 08, 2018 | 9.075 | 9.075 | 7.379 | 7.929 | 11,440,688 | -1.79(-18.40%) |
May 07, 2018 | 9.579 | 10.04 | 9.534 | 9.717 | 3,645,026 | +0.18(+1.92%) |
May 04, 2018 | 9.259 | 9.602 | 9.190 | 9.534 | 1,548,838 | +0.32(+3.48%) |
May 03, 2018 | 9.396 | 9.422 | 9.029 | 9.213 | 1,487,813 | -0.14(-1.47%) |
May 02, 2018 | 9.213 | 9.534 | 9.167 | 9.350 | 2,389,554 | +0.09(+0.99%) |
May 01, 2018 | 9.304 | 9.350 | 8.984 | 9.259 | 1,554,722 | -0.05(-0.49%) |
Apr 30, 2018 | 9.579 | 9.602 | 9.213 | 9.304 | 1,688,472 | -0.23(-2.40%) |
Apr 27, 2018 | 9.717 | 9.717 | 9.442 | 9.534 | 1,371,372 | -0.14(-1.42%) |
Apr 26, 2018 | 9.579 | 9.809 | 9.534 | 9.671 | 1,163,923 | +0.09(+0.96%) |
Apr 25, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,056,541 | +0.18(+1.95%) |
Apr 24, 2018 | 9.442 | 9.488 | 9.259 | 9.396 | 1,615,655 | +0.00(+0.00%) |
Apr 23, 2018 | 9.213 | 9.488 | 9.213 | 9.396 | 690,900 | +0.18(+1.99%) |
Apr 20, 2018 | 9.396 | 9.488 | 9.213 | 9.213 | 826,130 | -0.14(-1.47%) |
Apr 19, 2018 | 9.534 | 9.763 | 9.327 | 9.350 | 2,618,387 | -0.23(-2.39%) |
Apr 18, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,556,395 | +0.18(+1.95%) |
Apr 17, 2018 | 9.167 | 9.442 | 9.167 | 9.396 | 1,849,600 | +0.32(+3.54%) |
Apr 16, 2018 | 8.938 | 9.144 | 8.846 | 9.075 | 1,688,601 | +0.23(+2.59%) |
Apr 13, 2018 | 8.800 | 8.938 | 8.754 | 8.846 | 2,151,822 | +0.09(+1.05%) |
Apr 12, 2018 | 8.846 | 8.984 | 8.663 | 8.754 | 2,039,245 | -0.05(-0.52%) |
Apr 11, 2018 | 8.754 | 8.963 | 8.754 | 8.800 | 1,797,357 | -0.05(-0.52%) |
Apr 10, 2018 | 8.892 | 8.984 | 8.800 | 8.846 | 1,241,535 | +0.05(+0.52%) |
Apr 09, 2018 | 8.938 | 8.984 | 8.709 | 8.800 | 1,122,191 | -0.09(-1.03%) |
Apr 06, 2018 | 8.800 | 8.938 | 8.709 | 8.892 | 1,524,012 | +0.05(+0.52%) |
Apr 05, 2018 | 8.892 | 8.984 | 8.732 | 8.846 | 1,033,497 | -0.05(-0.52%) |
Apr 04, 2018 | 8.479 | 8.892 | 8.479 | 8.892 | 2,262,583 | +0.32(+3.74%) |
Apr 03, 2018 | 8.709 | 8.800 | 8.479 | 8.571 | 2,265,364 | -0.09(-1.06%) |