Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.060 | 7.085 | 6.700 | 6.850 | 549,513 | -0.24(-3.39%) |
Apr 29, 2019 | 7.090 | 7.225 | 7.030 | 7.090 | 253,091 | +0.01(+0.14%) |
Apr 26, 2019 | 6.900 | 7.090 | 6.840 | 7.080 | 252,300 | +0.18(+2.61%) |
Apr 25, 2019 | 7.150 | 7.150 | 6.880 | 6.900 | 178,904 | -0.25(-3.50%) |
Apr 24, 2019 | 7.180 | 7.310 | 7.140 | 7.150 | 191,357 | +0.03(+0.42%) |
Apr 23, 2019 | 6.890 | 7.220 | 6.870 | 7.120 | 283,092 | +0.24(+3.49%) |
Apr 22, 2019 | 6.790 | 6.910 | 6.610 | 6.880 | 269,384 | +0.04(+0.58%) |
Apr 18, 2019 | 6.950 | 7.050 | 6.760 | 6.840 | 413,500 | -0.15(-2.15%) |
Apr 17, 2019 | 6.750 | 7.010 | 6.640 | 6.990 | 541,502 | +0.31(+4.64%) |
Apr 16, 2019 | 6.710 | 6.750 | 6.600 | 6.680 | 413,095 | +0.00(+0.00%) |
Apr 15, 2019 | 6.900 | 6.940 | 6.650 | 6.680 | 412,745 | -0.21(-3.05%) |
Apr 12, 2019 | 6.860 | 6.980 | 6.830 | 6.890 | 510,900 | +0.05(+0.73%) |
Apr 11, 2019 | 7.110 | 7.133 | 6.815 | 6.840 | 605,131 | -0.23(-3.25%) |
Apr 10, 2019 | 7.180 | 7.350 | 6.890 | 7.070 | 843,929 | -0.83(-10.51%) |
Apr 09, 2019 | 7.740 | 7.990 | 7.700 | 7.900 | 289,138 | +0.14(+1.80%) |
Apr 08, 2019 | 7.700 | 7.770 | 7.650 | 7.760 | 182,329 | +0.02(+0.26%) |
Apr 05, 2019 | 7.870 | 7.870 | 7.670 | 7.740 | 198,500 | -0.13(-1.65%) |
Apr 04, 2019 | 7.850 | 7.890 | 7.780 | 7.870 | 138,047 | +0.00(+0.00%) |
Apr 03, 2019 | 7.850 | 8.020 | 7.800 | 7.870 | 260,474 | +0.09(+1.16%) |
Apr 02, 2019 | 7.850 | 7.920 | 7.780 | 7.780 | 156,132 | -0.07(-0.89%) |
Apr 01, 2019 | 7.750 | 7.880 | 7.724 | 7.850 | 282,196 | +0.15(+1.95%) |
Mar 29, 2019 | 7.780 | 7.810 | 7.410 | 7.700 | 908,300 | -0.02(-0.26%) |
Mar 28, 2019 | 7.730 | 7.820 | 7.650 | 7.720 | 131,966 | +0.00(+0.00%) |
Mar 27, 2019 | 7.640 | 7.760 | 7.590 | 7.720 | 170,458 | +0.07(+0.92%) |
Mar 26, 2019 | 7.750 | 7.860 | 7.600 | 7.650 | 396,541 | -0.10(-1.29%) |
Mar 25, 2019 | 7.670 | 7.890 | 7.670 | 7.750 | 386,425 | +0.05(+0.65%) |
Mar 22, 2019 | 7.910 | 8.010 | 7.640 | 7.700 | 494,100 | -0.29(-3.63%) |
Mar 21, 2019 | 7.910 | 8.040 | 7.895 | 7.990 | 173,228 | +0.08(+1.01%) |
Mar 20, 2019 | 7.980 | 8.030 | 7.820 | 7.910 | 194,142 | -0.07(-0.88%) |
Mar 19, 2019 | 8.200 | 8.200 | 7.940 | 7.980 | 194,132 | -0.17(-2.09%) |
Mar 18, 2019 | 8.040 | 8.175 | 8.010 | 8.150 | 253,290 | +0.11(+1.37%) |
Mar 15, 2019 | 7.930 | 8.080 | 7.850 | 8.040 | 441,900 | +0.19(+2.42%) |
Mar 14, 2019 | 7.900 | 7.900 | 7.760 | 7.850 | 155,222 | -0.02(-0.25%) |
Mar 13, 2019 | 7.960 | 8.010 | 7.800 | 7.870 | 161,672 | -0.07(-0.88%) |
Mar 12, 2019 | 7.970 | 8.080 | 7.860 | 7.940 | 202,360 | -0.03(-0.38%) |
Mar 11, 2019 | 7.810 | 8.030 | 7.800 | 7.970 | 227,082 | +0.20(+2.57%) |
Mar 08, 2019 | 7.750 | 7.830 | 7.700 | 7.770 | 503,200 | -0.04(-0.51%) |
Mar 07, 2019 | 7.870 | 7.930 | 7.770 | 7.810 | 351,849 | -0.10(-1.26%) |
Mar 06, 2019 | 8.160 | 8.160 | 7.890 | 7.910 | 463,588 | -0.24(-2.94%) |
Mar 05, 2019 | 8.180 | 8.267 | 8.090 | 8.150 | 207,566 | +0.01(+0.12%) |
Mar 04, 2019 | 8.230 | 8.280 | 8.100 | 8.140 | 417,803 | -0.02(-0.25%) |
Mar 01, 2019 | 8.200 | 8.255 | 8.100 | 8.160 | 368,300 | -0.04(-0.49%) |
Feb 28, 2019 | 8.330 | 8.380 | 8.200 | 8.200 | 311,495 | -0.12(-1.44%) |
Feb 27, 2019 | 8.240 | 8.430 | 8.160 | 8.320 | 356,579 | +0.08(+0.97%) |
Feb 26, 2019 | 8.430 | 8.460 | 8.010 | 8.240 | 633,184 | -0.23(-2.72%) |
Feb 25, 2019 | 8.490 | 8.590 | 8.410 | 8.470 | 263,109 | -0.02(-0.24%) |
Feb 22, 2019 | 8.490 | 8.700 | 8.350 | 8.490 | 405,100 | +0.02(+0.24%) |
Feb 21, 2019 | 8.050 | 8.560 | 8.030 | 8.470 | 726,054 | +0.35(+4.31%) |
Feb 20, 2019 | 8.260 | 8.350 | 8.100 | 8.120 | 312,520 | -0.15(-1.81%) |
Feb 19, 2019 | 8.350 | 8.460 | 8.230 | 8.270 | 422,300 | +0.07(+0.85%) |
Feb 15, 2019 | 8.060 | 8.280 | 8.040 | 8.200 | 431,700 | +0.17(+2.12%) |
Feb 14, 2019 | 7.930 | 8.130 | 7.840 | 8.030 | 839,548 | +0.20(+2.55%) |
Feb 13, 2019 | 7.910 | 8.070 | 7.810 | 7.830 | 712,413 | +0.07(+0.90%) |
Feb 12, 2019 | 7.730 | 8.070 | 7.730 | 7.760 | 850,532 | +0.28(+3.74%) |
Feb 11, 2019 | 7.410 | 7.580 | 7.350 | 7.480 | 647,612 | +0.08(+1.08%) |
Feb 08, 2019 | 7.500 | 7.660 | 7.400 | 7.400 | 952,000 | -0.12(-1.60%) |
Feb 07, 2019 | 7.940 | 7.940 | 7.500 | 7.520 | 1,094,160 | -0.42(-5.29%) |
Feb 06, 2019 | 9.880 | 9.880 | 7.700 | 7.940 | 2,847,154 | -2.94(-27.02%) |
Feb 05, 2019 | 11.10 | 11.11 | 10.87 | 10.88 | 349,657 | -0.17(-1.54%) |
Feb 04, 2019 | 11.08 | 11.30 | 10.91 | 11.05 | 224,874 | +0.00(+0.00%) |
Feb 01, 2019 | 10.85 | 11.05 | 10.81 | 11.05 | 200,800 | +0.17(+1.56%) |
Jan 31, 2019 | 10.67 | 10.90 | 10.67 | 10.88 | 277,741 | +0.16(+1.49%) |
Jan 30, 2019 | 10.78 | 10.89 | 10.56 | 10.72 | 183,430 | -0.06(-0.56%) |
Jan 29, 2019 | 10.96 | 11.00 | 10.62 | 10.78 | 225,931 | -0.16(-1.46%) |
Jan 28, 2019 | 10.99 | 11.08 | 10.83 | 10.94 | 247,243 | -0.17(-1.53%) |
Jan 25, 2019 | 10.80 | 11.20 | 10.80 | 11.11 | 548,000 | +0.36(+3.35%) |
Jan 24, 2019 | 10.60 | 10.82 | 10.48 | 10.75 | 425,380 | +0.20(+1.90%) |
Jan 23, 2019 | 10.22 | 10.58 | 10.22 | 10.55 | 423,057 | +0.36(+3.53%) |
Jan 22, 2019 | 10.16 | 10.27 | 10.08 | 10.19 | 349,776 | +0.00(+0.00%) |
Jan 18, 2019 | 10.08 | 10.21 | 10.06 | 10.19 | 386,900 | +0.14(+1.39%) |
Jan 17, 2019 | 9.790 | 10.18 | 9.730 | 10.05 | 422,165 | +0.27(+2.76%) |
Jan 16, 2019 | 9.610 | 9.800 | 9.535 | 9.780 | 477,180 | +0.25(+2.62%) |
Jan 15, 2019 | 8.890 | 9.630 | 8.810 | 9.530 | 1,076,785 | +0.65(+7.32%) |
Jan 14, 2019 | 8.970 | 9.050 | 8.790 | 8.880 | 366,473 | -0.14(-1.55%) |
Jan 11, 2019 | 9.190 | 9.230 | 8.960 | 9.020 | 367,900 | -0.23(-2.49%) |
Jan 10, 2019 | 9.560 | 9.615 | 9.220 | 9.250 | 339,155 | -0.35(-3.65%) |
Jan 09, 2019 | 9.680 | 9.720 | 9.520 | 9.600 | 276,272 | -0.09(-0.93%) |
Jan 08, 2019 | 9.840 | 9.880 | 9.640 | 9.690 | 211,319 | -0.08(-0.82%) |
Jan 07, 2019 | 9.740 | 9.910 | 9.636 | 9.770 | 501,224 | +0.04(+0.41%) |
Jan 04, 2019 | 9.440 | 9.850 | 9.275 | 9.730 | 362,300 | +0.43(+4.62%) |
Jan 03, 2019 | 9.460 | 9.460 | 9.030 | 9.300 | 405,227 | -0.29(-3.02%) |
Jan 02, 2019 | 9.600 | 9.600 | 9.340 | 9.590 | 415,823 | -0.16(-1.64%) |
Dec 31, 2018 | 9.320 | 9.750 | 9.290 | 9.750 | 661,100 | +0.45(+4.84%) |
Dec 28, 2018 | 8.740 | 9.640 | 8.680 | 9.300 | 1,666,500 | +0.57(+6.53%) |
Dec 27, 2018 | 8.560 | 8.740 | 8.490 | 8.730 | 145,172 | +0.04(+0.46%) |
Dec 26, 2018 | 8.390 | 8.710 | 8.390 | 8.690 | 181,478 | +0.32(+3.82%) |
Dec 24, 2018 | 8.500 | 8.600 | 8.350 | 8.370 | 146,300 | -0.26(-3.01%) |
Dec 21, 2018 | 8.850 | 8.920 | 8.620 | 8.630 | 347,500 | -0.23(-2.60%) |
Dec 20, 2018 | 8.860 | 9.000 | 8.760 | 8.860 | 382,324 | -0.06(-0.67%) |
Dec 19, 2018 | 9.070 | 9.203 | 8.840 | 8.920 | 707,071 | -0.12(-1.33%) |
Dec 18, 2018 | 9.000 | 9.230 | 8.960 | 9.040 | 382,514 | +0.14(+1.57%) |
Dec 17, 2018 | 9.310 | 9.310 | 8.830 | 8.900 | 612,775 | -0.40(-4.30%) |
Dec 14, 2018 | 9.260 | 9.470 | 9.240 | 9.300 | 425,100 | -0.03(-0.32%) |
Dec 13, 2018 | 9.500 | 9.500 | 9.230 | 9.330 | 267,274 | -0.06(-0.64%) |
Dec 12, 2018 | 9.390 | 9.405 | 9.260 | 9.390 | 433,641 | +0.12(+1.29%) |
Dec 11, 2018 | 9.460 | 9.460 | 9.200 | 9.270 | 178,374 | -0.02(-0.22%) |
Dec 10, 2018 | 9.420 | 9.460 | 9.150 | 9.290 | 410,488 | -0.13(-1.38%) |
Dec 07, 2018 | 9.790 | 9.830 | 9.420 | 9.420 | 316,300 | -0.34(-3.48%) |
Dec 06, 2018 | 9.550 | 9.800 | 9.460 | 9.760 | 670,136 | +0.15(+1.56%) |
Dec 04, 2018 | 9.680 | 9.750 | 9.590 | 9.610 | 383,200 | -0.14(-1.44%) |
Dec 03, 2018 | 9.710 | 9.810 | 9.640 | 9.750 | 280,404 | +0.10(+1.04%) |
Nov 30, 2018 | 9.780 | 9.780 | 9.460 | 9.650 | 323,500 | -0.12(-1.23%) |
Nov 29, 2018 | 10.04 | 10.11 | 9.720 | 9.770 | 251,657 | -0.28(-2.79%) |
Nov 28, 2018 | 9.850 | 10.08 | 9.710 | 10.05 | 348,769 | +0.25(+2.55%) |
Nov 27, 2018 | 9.830 | 9.940 | 9.680 | 9.800 | 252,244 | -0.08(-0.81%) |
Nov 26, 2018 | 9.990 | 10.07 | 9.820 | 9.880 | 292,677 | -0.07(-0.70%) |
Nov 23, 2018 | 9.920 | 10.16 | 9.780 | 9.950 | 172,200 | -0.07(-0.70%) |
Nov 21, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.17(-1.67%) | |
Nov 20, 2018 | 10.45 | 10.61 | 10.13 | 10.19 | 475,658 | -0.41(-3.87%) |
Nov 19, 2018 | 10.71 | 10.75 | 10.51 | 10.60 | 469,941 | -0.01(-0.09%) |
Nov 16, 2018 | 10.65 | 10.70 | 10.41 | 10.61 | 401,300 | -0.11(-1.03%) |
Nov 15, 2018 | 10.34 | 10.73 | 10.19 | 10.72 | 542,936 | +0.22(+2.10%) |
Nov 14, 2018 | 10.39 | 10.65 | 10.37 | 10.50 | 428,521 | +0.13(+1.25%) |
Nov 13, 2018 | 10.16 | 10.60 | 10.16 | 10.37 | 768,799 | +0.21(+2.07%) |
Nov 12, 2018 | 10.40 | 10.40 | 10.15 | 10.16 | 658,250 | -0.10(-0.97%) |
Nov 09, 2018 | 9.950 | 10.40 | 9.870 | 10.26 | 1,075,900 | +0.26(+2.60%) |
Nov 08, 2018 | 9.800 | 10.00 | 9.720 | 10.00 | 1,046,783 | +0.21(+2.15%) |
Nov 07, 2018 | 9.400 | 9.800 | 9.390 | 9.790 | 1,563,318 | +0.42(+4.48%) |
Nov 06, 2018 | 8.210 | 9.400 | 8.210 | 9.370 | 2,187,533 | +1.85(+24.60%) |
Nov 05, 2018 | 7.420 | 7.590 | 7.350 | 7.520 | 382,484 | +0.10(+1.35%) |
Nov 02, 2018 | 7.400 | 7.520 | 7.400 | 7.420 | 172,600 | +0.01(+0.13%) |
Nov 01, 2018 | 7.330 | 7.480 | 7.330 | 7.410 | 202,708 | +0.11(+1.51%) |
Oct 31, 2018 | 7.340 | 7.410 | 7.260 | 7.300 | 280,478 | -0.04(-0.54%) |
Oct 30, 2018 | 7.110 | 7.360 | 7.070 | 7.340 | 210,336 | +0.23(+3.23%) |
Oct 29, 2018 | 7.190 | 7.250 | 7.020 | 7.110 | 124,499 | +0.02(+0.28%) |
Oct 26, 2018 | 7.130 | 7.200 | 6.980 | 7.090 | 184,500 | -0.12(-1.66%) |
Oct 25, 2018 | 7.110 | 7.250 | 7.090 | 7.210 | 173,104 | +0.16(+2.27%) |
Oct 24, 2018 | 7.260 | 7.420 | 7.030 | 7.050 | 306,254 | -0.25(-3.42%) |
Oct 23, 2018 | 7.210 | 7.400 | 7.110 | 7.300 | 125,939 | -0.01(-0.14%) |
Oct 22, 2018 | 7.300 | 7.440 | 7.240 | 7.310 | 136,744 | +0.01(+0.14%) |
Oct 19, 2018 | 7.360 | 7.450 | 7.265 | 7.300 | 174,800 | -0.07(-0.95%) |
Oct 18, 2018 | 7.440 | 7.590 | 7.280 | 7.370 | 97,206 | -0.08(-1.07%) |
Oct 17, 2018 | 7.440 | 7.530 | 7.300 | 7.450 | 226,036 | -0.01(-0.13%) |
Oct 16, 2018 | 7.280 | 7.475 | 7.250 | 7.460 | 157,809 | +0.20(+2.75%) |
Oct 15, 2018 | 7.190 | 7.340 | 7.120 | 7.260 | 92,895 | +0.07(+0.97%) |
Oct 12, 2018 | 7.300 | 7.300 | 7.100 | 7.190 | 205,600 | +0.01(+0.14%) |
Oct 11, 2018 | 7.200 | 7.300 | 7.115 | 7.180 | 159,040 | -0.05(-0.69%) |
Oct 10, 2018 | 7.340 | 7.430 | 7.230 | 7.230 | 152,573 | -0.13(-1.77%) |
Oct 09, 2018 | 7.360 | 7.500 | 7.300 | 7.360 | 129,501 | -0.07(-0.94%) |
Oct 08, 2018 | 7.490 | 7.500 | 7.400 | 7.430 | 89,194 | -0.06(-0.80%) |
Oct 05, 2018 | 7.620 | 7.720 | 7.400 | 7.490 | 168,500 | -0.16(-2.09%) |
Oct 04, 2018 | 7.790 | 7.840 | 7.630 | 7.650 | 159,058 | -0.19(-2.42%) |
Oct 03, 2018 | 7.840 | 7.920 | 7.760 | 7.840 | 218,815 | +0.04(+0.51%) |
Oct 02, 2018 | 7.980 | 8.020 | 7.690 | 7.800 | 249,213 | -0.20(-2.50%) |
Oct 01, 2018 | 8.100 | 8.155 | 7.979 | 8.000 | 123,529 | -0.10(-1.23%) |
Sep 28, 2018 | 8.000 | 8.160 | 8.000 | 8.100 | 175,200 | +0.05(+0.62%) |
Sep 27, 2018 | 7.950 | 8.100 | 7.950 | 8.050 | 95,622 | +0.10(+1.26%) |
Sep 26, 2018 | 8.150 | 8.150 | 7.900 | 7.950 | 91,009 | -0.20(-2.45%) |
Sep 25, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 128,744 | +0.05(+0.62%) |
Sep 24, 2018 | 8.100 | 8.200 | 8.050 | 8.100 | 196,975 | -0.05(-0.61%) |
Sep 21, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 251,000 | +0.00(+0.00%) |
Sep 20, 2018 | 8.200 | 8.250 | 8.150 | 8.150 | 187,604 | -0.05(-0.61%) |
Sep 19, 2018 | 8.350 | 8.350 | 8.200 | 8.200 | 130,179 | -0.10(-1.20%) |
Sep 18, 2018 | 8.450 | 8.500 | 8.300 | 8.300 | 273,160 | -0.15(-1.78%) |
Sep 17, 2018 | 8.400 | 8.550 | 8.300 | 8.450 | 191,104 | +0.00(+0.00%) |
Sep 14, 2018 | 8.950 | 9.000 | 8.400 | 8.450 | 159,900 | -0.45(-5.06%) |
Sep 13, 2018 | 8.900 | 9.050 | 8.850 | 8.900 | 433,558 | +0.00(+0.00%) |
Sep 12, 2018 | 8.500 | 8.900 | 8.450 | 8.900 | 594,770 | +0.40(+4.71%) |
Sep 11, 2018 | 8.200 | 8.550 | 8.150 | 8.500 | 323,932 | +0.25(+3.03%) |
Sep 10, 2018 | 8.300 | 8.400 | 8.200 | 8.250 | 111,060 | +0.00(+0.00%) |
Sep 07, 2018 | 7.950 | 8.300 | 7.900 | 8.250 | 342,700 | +0.30(+3.77%) |
Sep 06, 2018 | 8.000 | 8.000 | 7.900 | 7.950 | 184,340 | +0.00(+0.00%) |
Sep 05, 2018 | 7.900 | 8.000 | 7.800 | 7.950 | 197,359 | +0.00(+0.00%) |
Sep 04, 2018 | 7.750 | 7.950 | 7.650 | 7.950 | 213,393 | +0.15(+1.92%) |
Aug 31, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Aug 30, 2018 | 7.700 | 7.800 | 7.600 | 7.700 | 161,179 | +0.00(+0.00%) |
Aug 29, 2018 | 7.600 | 7.700 | 7.600 | 7.700 | 104,566 | +0.05(+0.65%) |
Aug 28, 2018 | 7.650 | 7.700 | 7.500 | 7.650 | 130,235 | +0.05(+0.66%) |
Aug 27, 2018 | 7.600 | 7.650 | 7.525 | 7.600 | 187,593 | +0.00(+0.00%) |
Aug 24, 2018 | 7.550 | 7.650 | 7.500 | 7.600 | 131,900 | +0.05(+0.66%) |
Aug 23, 2018 | 7.450 | 7.550 | 7.425 | 7.550 | 98,357 | +0.00(+0.00%) |
Aug 22, 2018 | 7.300 | 7.550 | 7.297 | 7.550 | 203,133 | +0.20(+2.72%) |
Aug 21, 2018 | 7.200 | 7.400 | 7.100 | 7.350 | 410,097 | +0.35(+5.00%) |
Aug 20, 2018 | 6.950 | 7.000 | 6.950 | 7.000 | 124,938 | +0.10(+1.45%) |
Aug 17, 2018 | 7.000 | 7.150 | 6.800 | 6.900 | 300,700 | +0.05(+0.73%) |
Aug 16, 2018 | 6.950 | 7.000 | 6.800 | 6.850 | 293,478 | -0.10(-1.44%) |
Aug 15, 2018 | 7.150 | 7.200 | 6.950 | 6.950 | 216,306 | -0.20(-2.80%) |
Aug 14, 2018 | 7.000 | 7.150 | 6.975 | 7.150 | 282,458 | +0.20(+2.88%) |
Aug 13, 2018 | 6.850 | 7.025 | 6.750 | 6.950 | 347,706 | +0.10(+1.46%) |
Aug 10, 2018 | 6.750 | 6.900 | 6.750 | 6.850 | 222,200 | +0.00(+0.00%) |
Aug 09, 2018 | 6.750 | 7.000 | 6.650 | 6.850 | 260,685 | +0.15(+2.24%) |
Aug 08, 2018 | 7.050 | 7.050 | 6.200 | 6.700 | 488,965 | -0.20(-2.90%) |
Aug 07, 2018 | 6.950 | 7.025 | 6.850 | 6.900 | 242,250 | +0.00(+0.00%) |
Aug 06, 2018 | 6.950 | 7.000 | 6.850 | 6.900 | 152,116 | -0.05(-0.72%) |
Aug 03, 2018 | 6.950 | 7.000 | 6.775 | 6.950 | 249,700 | -0.05(-0.71%) |
Aug 02, 2018 | 7.000 | 7.075 | 6.900 | 7.000 | 144,707 | +0.00(+0.00%) |
Aug 01, 2018 | 7.050 | 7.100 | 6.950 | 7.000 | 200,562 | -0.05(-0.71%) |
Jul 31, 2018 | 7.000 | 7.100 | 6.950 | 7.050 | 369,439 | +0.05(+0.71%) |
Jul 30, 2018 | 7.000 | 7.100 | 7.000 | 7.000 | 149,427 | -0.05(-0.71%) |
Jul 27, 2018 | 7.150 | 7.150 | 7.025 | 7.050 | 147,700 | -0.10(-1.40%) |
Jul 26, 2018 | 7.150 | 7.375 | 7.100 | 7.150 | 259,546 | +0.05(+0.70%) |
Jul 25, 2018 | 7.450 | 7.650 | 6.900 | 7.100 | 633,792 | -0.35(-4.70%) |
Jul 24, 2018 | 7.600 | 7.750 | 7.350 | 7.450 | 158,804 | -0.15(-1.97%) |
Jul 23, 2018 | 7.750 | 7.761 | 7.550 | 7.600 | 105,740 | -0.20(-2.56%) |
Jul 20, 2018 | 7.600 | 7.800 | 7.550 | 7.800 | 96,895 | +0.15(+1.96%) |
Jul 19, 2018 | 7.600 | 7.700 | 7.550 | 7.650 | 53,001 | +0.05(+0.66%) |
Jul 18, 2018 | 7.600 | 7.685 | 7.550 | 7.600 | 64,613 | -0.05(-0.65%) |
Jul 17, 2018 | 7.700 | 7.700 | 7.550 | 7.650 | 92,528 | -0.05(-0.65%) |
Jul 16, 2018 | 7.850 | 7.850 | 7.650 | 7.700 | 88,661 | -0.15(-1.91%) |
Jul 13, 2018 | 7.950 | 8.000 | 7.800 | 7.850 | 153,889 | -0.05(-0.63%) |
Jul 12, 2018 | 7.800 | 7.950 | 7.800 | 7.900 | 58,514 | +0.10(+1.28%) |
Jul 11, 2018 | 7.800 | 7.975 | 7.750 | 7.800 | 105,093 | -0.05(-0.64%) |
Jul 10, 2018 | 7.700 | 7.900 | 7.400 | 7.850 | 149,016 | +0.20(+2.61%) |
Jul 09, 2018 | 7.750 | 7.750 | 7.650 | 7.650 | 76,194 | -0.10(-1.29%) |
Jul 06, 2018 | 7.700 | 7.800 | 7.700 | 7.750 | 57,813 | +0.00(+0.00%) |
Jul 05, 2018 | 7.850 | 7.850 | 7.650 | 7.750 | 92,159 | -0.05(-0.64%) |
Jul 03, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.750 | 7.800 | 7.650 | 7.800 | 72,861 | +0.00(+0.00%) |
Jun 29, 2018 | 7.750 | 7.800 | 7.675 | 7.800 | 109,318 | +0.05(+0.65%) |
Jun 28, 2018 | 7.700 | 7.750 | 7.650 | 7.750 | 69,510 | +0.00(+0.00%) |
Jun 27, 2018 | 7.950 | 7.950 | 7.750 | 7.750 | 98,472 | -0.20(-2.52%) |
Jun 26, 2018 | 7.700 | 8.000 | 7.650 | 7.950 | 165,076 | +0.25(+3.25%) |
Jun 25, 2018 | 7.950 | 7.950 | 7.600 | 7.700 | 164,612 | -0.30(-3.75%) |
Jun 22, 2018 | 8.000 | 8.000 | 7.700 | 8.000 | 744,058 | +0.10(+1.27%) |
Jun 21, 2018 | 7.950 | 7.975 | 7.900 | 7.900 | 198,942 | -0.10(-1.25%) |
Jun 20, 2018 | 7.900 | 8.000 | 7.850 | 8.000 | 117,172 | +0.10(+1.27%) |
Jun 19, 2018 | 7.950 | 7.950 | 7.850 | 7.900 | 159,929 | -0.05(-0.63%) |
Jun 18, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 152,801 | +0.05(+0.63%) |
Jun 15, 2018 | 8.000 | 7.850 | 7.900 | 201,768 | -0.10(-1.25%) | |
Jun 14, 2018 | 7.900 | 8.000 | 7.825 | 8.000 | 243,330 | +0.10(+1.27%) |
Jun 13, 2018 | 7.850 | 7.975 | 7.775 | 7.900 | 228,225 | +0.10(+1.28%) |
Jun 12, 2018 | 7.800 | 7.850 | 7.750 | 7.800 | 88,169 | +0.00(+0.00%) |
Jun 11, 2018 | 7.850 | 7.850 | 7.700 | 7.800 | 138,243 | +0.00(+0.00%) |
Jun 08, 2018 | 7.800 | 7.850 | 7.750 | 7.800 | 133,050 | -0.05(-0.64%) |
Jun 07, 2018 | 7.900 | 7.900 | 7.750 | 7.850 | 132,344 | -0.05(-0.63%) |
Jun 06, 2018 | 7.950 | 7.900 | 272,122 | +0.20(+2.60%) | ||
Jun 05, 2018 | 7.700 | 7.800 | 7.525 | 7.700 | 226,807 | +0.00(+0.00%) |
Jun 04, 2018 | 7.300 | 7.700 | 7.300 | 7.700 | 524,311 | +0.40(+5.48%) |
Jun 01, 2018 | 6.800 | 7.300 | 6.750 | 7.300 | 613,560 | +0.50(+7.35%) |
May 31, 2018 | 6.800 | 6.850 | 6.725 | 6.800 | 168,899 | +0.05(+0.74%) |
May 30, 2018 | 6.600 | 6.800 | 6.600 | 6.750 | 272,130 | +0.20(+3.05%) |
May 29, 2018 | 6.550 | 6.600 | 6.400 | 6.550 | 225,636 | -0.05(-0.76%) |
May 25, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
May 24, 2018 | 6.650 | 6.750 | 6.600 | 6.650 | 201,610 | -0.05(-0.75%) |
May 23, 2018 | 6.400 | 6.750 | 6.400 | 6.700 | 223,141 | +0.25(+3.88%) |
May 22, 2018 | 6.550 | 6.550 | 6.400 | 6.450 | 248,849 | -0.15(-2.27%) |
May 21, 2018 | 6.600 | 6.680 | 6.550 | 6.600 | 115,397 | +0.00(+0.00%) |
May 18, 2018 | 6.550 | 6.650 | 6.500 | 6.600 | 134,909 | +0.05(+0.76%) |
May 17, 2018 | 6.500 | 6.600 | 6.400 | 6.550 | 216,116 | +0.00(+0.00%) |
May 16, 2018 | 6.400 | 6.550 | 6.350 | 6.550 | 310,149 | +0.30(+4.80%) |
May 15, 2018 | 6.200 | 6.325 | 6.200 | 6.250 | 254,755 | +0.00(+0.00%) |
May 14, 2018 | 6.400 | 6.475 | 6.250 | 6.250 | 163,425 | -0.15(-2.34%) |
May 11, 2018 | 6.400 | 6.450 | 6.350 | 6.400 | 219,854 | +0.05(+0.79%) |
May 10, 2018 | 6.500 | 6.600 | 6.300 | 6.350 | 127,704 | -0.15(-2.31%) |
May 09, 2018 | 6.050 | 6.550 | 6.000 | 6.500 | 161,128 | +0.00(+0.00%) |
May 08, 2018 | 6.550 | 6.650 | 6.450 | 6.500 | 260,782 | -0.10(-1.52%) |
May 07, 2018 | 6.650 | 6.800 | 6.550 | 6.600 | 280,951 | -0.05(-0.75%) |
May 04, 2018 | 6.650 | 6.800 | 6.600 | 6.650 | 144,219 | -0.05(-0.75%) |
May 03, 2018 | 6.700 | 6.800 | 6.650 | 6.700 | 189,120 | +0.00(+0.00%) |
May 02, 2018 | 6.600 | 6.750 | 6.550 | 6.700 | 187,436 | +0.10(+1.52%) |