Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 1,100 | +0.11(+1.98%) |
May 30, 2019 | 5.305 | 5.305 | 5.305 | 5.305 | 527 | +0.04(+0.86%) |
May 29, 2019 | 5.310 | 5.310 | 5.200 | 5.260 | 47,771 | -0.06(-1.13%) |
May 28, 2019 | 5.380 | 5.405 | 5.320 | 5.320 | 2,701 | -0.04(-0.75%) |
May 24, 2019 | 5.400 | 5.510 | 5.360 | 5.360 | 4,100 | -0.06(-1.20%) |
May 23, 2019 | 5.430 | 5.430 | 5.425 | 5.425 | 2,313 | -0.23(-4.11%) |
May 22, 2019 | 5.750 | 5.750 | 5.560 | 5.657 | 1,450 | -0.20(-3.46%) |
May 21, 2019 | 5.775 | 5.860 | 5.775 | 5.860 | 1,975 | +0.08(+1.37%) |
May 20, 2019 | 5.810 | 5.890 | 5.781 | 5.781 | 985 | -0.20(-3.33%) |
May 17, 2019 | 5.980 | 5.980 | 5.840 | 5.980 | 3,700 | -0.08(-1.40%) |
May 16, 2019 | 6.030 | 6.065 | 6.030 | 6.065 | 324 | +0.14(+2.36%) |
May 15, 2019 | 5.820 | 5.925 | 5.810 | 5.925 | 4,352 | -0.01(-0.17%) |
May 14, 2019 | 5.750 | 6.050 | 5.750 | 5.935 | 19,446 | +0.16(+2.77%) |
May 13, 2019 | 5.840 | 5.840 | 5.775 | 5.775 | 2,942 | -0.00(-0.09%) |
May 10, 2019 | 6.000 | 6.050 | 5.780 | 5.780 | 2,500 | -0.20(-3.34%) |
May 09, 2019 | 6.045 | 6.075 | 5.980 | 5.980 | 489 | -0.25(-4.01%) |
May 08, 2019 | 6.158 | 6.230 | 6.158 | 6.230 | 1,246 | +0.10(+1.63%) |
May 07, 2019 | 6.250 | 6.250 | 6.130 | 6.130 | 510 | -0.03(-0.49%) |
May 06, 2019 | 6.160 | 6.320 | 6.160 | 6.160 | 3,109 | -0.01(-0.16%) |
May 03, 2019 | 6.237 | 6.305 | 6.170 | 6.170 | 3,200 | -0.11(-1.75%) |
May 02, 2019 | 6.170 | 6.280 | 6.170 | 6.280 | 984 | -0.14(-2.18%) |
May 01, 2019 | 6.280 | 6.420 | 6.280 | 6.420 | 857 | +0.04(+0.55%) |
Apr 30, 2019 | 6.330 | 6.385 | 6.330 | 6.385 | 654 | +0.12(+1.83%) |
Apr 29, 2019 | 6.260 | 6.415 | 6.260 | 6.270 | 2,424 | +0.03(+0.56%) |
Apr 26, 2019 | 6.295 | 6.295 | 6.235 | 6.235 | 400 | +0.14(+2.21%) |
Apr 25, 2019 | 6.340 | 6.340 | 6.080 | 6.100 | 1,206 | -0.39(-5.94%) |
Apr 24, 2019 | 6.343 | 6.485 | 6.343 | 6.485 | 1,177 | +0.04(+0.54%) |
Apr 23, 2019 | 6.580 | 6.710 | 6.450 | 6.450 | 2,596 | -0.12(-1.83%) |
Apr 22, 2019 | 6.620 | 6.715 | 6.570 | 6.570 | 677 | -0.10(-1.50%) |
Apr 18, 2019 | 6.685 | 6.725 | 6.670 | 6.670 | 2,200 | -0.10(-1.48%) |
Apr 17, 2019 | 6.775 | 6.775 | 6.770 | 6.770 | 768 | +0.10(+1.58%) |
Apr 16, 2019 | 6.660 | 6.730 | 6.660 | 6.665 | 490 | -0.14(-2.13%) |
Apr 15, 2019 | 6.900 | 6.910 | 6.800 | 6.810 | 17,388 | +0.32(+4.93%) |
Apr 12, 2019 | 6.530 | 6.700 | 6.490 | 6.490 | 1,700 | +0.19(+3.02%) |
Apr 11, 2019 | 6.220 | 6.310 | 6.220 | 6.300 | 1,545 | +0.10(+1.61%) |
Apr 10, 2019 | 6.205 | 6.205 | 6.200 | 6.200 | 1,816 | -0.10(-1.59%) |
Apr 09, 2019 | 6.240 | 6.300 | 6.240 | 6.300 | 2,625 | +0.13(+2.11%) |
Apr 08, 2019 | 6.335 | 6.335 | 6.120 | 6.170 | 16,476 | -0.28(-4.34%) |
Apr 05, 2019 | 6.435 | 6.490 | 6.435 | 6.450 | 1,000 | +0.09(+1.49%) |
Apr 04, 2019 | 6.170 | 6.355 | 6.170 | 6.355 | 1,349 | +0.01(+0.16%) |
Apr 03, 2019 | 6.340 | 6.345 | 6.240 | 6.345 | 1,294 | +0.20(+3.25%) |
Apr 02, 2019 | 6.145 | 6.145 | 6.145 | 6.145 | 632 | -0.07(-1.13%) |
Apr 01, 2019 | 6.040 | 6.215 | 6.040 | 6.215 | 1,318 | +0.16(+2.56%) |
Mar 29, 2019 | 5.900 | 6.119 | 5.900 | 6.060 | 2,000 | +0.07(+1.25%) |
Mar 28, 2019 | 5.850 | 5.985 | 5.850 | 5.985 | 1,761 | +0.02(+0.25%) |
Mar 27, 2019 | 5.970 | 5.970 | 5.970 | 5.970 | 847 | +0.12(+2.05%) |
Mar 26, 2019 | 5.990 | 6.010 | 5.850 | 5.850 | 3,148 | -0.15(-2.50%) |
Mar 25, 2019 | 6.065 | 6.065 | 5.920 | 6.000 | 5,300 | +0.08(+1.27%) |
Mar 22, 2019 | 5.925 | 5.925 | 5.925 | 5.925 | 700 | -0.12(-1.90%) |
Mar 21, 2019 | 6.300 | 6.300 | 6.040 | 6.040 | 1,686 | -0.53(-8.07%) |
Mar 20, 2019 | 6.435 | 6.570 | 6.300 | 6.570 | 1,234 | +0.09(+1.39%) |
Mar 19, 2019 | 6.615 | 6.615 | 6.480 | 6.480 | 448 | -0.12(-1.82%) |
Mar 18, 2019 | 6.720 | 6.720 | 6.600 | 6.600 | 1,413 | -0.04(-0.53%) |
Mar 15, 2019 | 6.548 | 6.635 | 6.470 | 6.635 | 10,400 | -0.12(-1.70%) |
Mar 14, 2019 | 6.565 | 6.750 | 6.420 | 6.750 | 993 | +0.10(+1.50%) |
Mar 13, 2019 | 6.480 | 6.650 | 6.480 | 6.650 | 548 | +0.43(+6.91%) |
Mar 12, 2019 | 6.385 | 6.385 | 6.220 | 6.220 | 1,952 | +0.18(+2.98%) |
Mar 11, 2019 | 5.940 | 6.040 | 5.940 | 6.040 | 1,217 | +0.05(+0.87%) |
Mar 08, 2019 | 5.988 | 5.988 | 5.988 | 5.988 | 600 | -0.27(-4.35%) |
Mar 07, 2019 | 5.960 | 6.260 | 5.960 | 6.260 | 3,890 | -0.24(-3.69%) |
Mar 06, 2019 | 6.600 | 6.760 | 6.500 | 6.500 | 3,241 | -0.12(-1.74%) |
Mar 05, 2019 | 6.575 | 6.730 | 6.500 | 6.615 | 8,554 | +0.11(+1.61%) |
Mar 04, 2019 | 6.510 | 6.630 | 6.390 | 6.510 | 2,252 | +0.19(+3.01%) |
Mar 01, 2019 | 6.420 | 6.510 | 6.280 | 6.320 | 1,200 | -0.31(-4.68%) |
Feb 28, 2019 | 6.295 | 6.630 | 6.295 | 6.630 | 4,584 | +0.44(+7.11%) |
Feb 27, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 258 | +0.44(+7.65%) |
Feb 26, 2019 | 5.700 | 5.935 | 5.700 | 5.750 | 1,721 | -0.10(-1.71%) |
Feb 25, 2019 | 5.800 | 5.850 | 5.800 | 5.850 | 746 | -0.08(-1.43%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.935 | 5.935 | 1,100 | -0.51(-7.84%) |
Feb 21, 2019 | 6.275 | 6.440 | 6.275 | 6.440 | 944 | +0.38(+6.27%) |
Feb 20, 2019 | 6.060 | 6.265 | 6.060 | 6.060 | 1,121 | -0.03(-0.49%) |
Feb 19, 2019 | 6.070 | 6.250 | 6.020 | 6.090 | 1,433 | -0.21(-3.33%) |
Feb 15, 2019 | 6.205 | 6.300 | 6.205 | 6.300 | 4,900 | +0.21(+3.53%) |
Feb 14, 2019 | 6.085 | 6.085 | 6.085 | 6.085 | 393 | +0.11(+1.84%) |
Feb 13, 2019 | 6.060 | 6.060 | 5.841 | 5.975 | 770 | +0.00(+0.00%) |
Feb 12, 2019 | 5.800 | 5.975 | 5.800 | 5.975 | 331 | +0.05(+0.93%) |
Feb 11, 2019 | 5.800 | 5.920 | 5.800 | 5.920 | 1,209 | -0.15(-2.47%) |
Feb 08, 2019 | 5.935 | 6.070 | 5.935 | 6.070 | 1,100 | +0.04(+0.66%) |
Feb 07, 2019 | 5.880 | 6.050 | 5.800 | 6.030 | 11,922 | -0.31(-4.89%) |
Feb 06, 2019 | 6.175 | 6.340 | 6.175 | 6.340 | 1,280 | +0.10(+1.68%) |
Feb 05, 2019 | 5.970 | 6.235 | 5.970 | 6.235 | 501 | +0.36(+6.04%) |
Feb 04, 2019 | 5.920 | 6.070 | 5.880 | 5.880 | 639 | -0.14(-2.33%) |
Feb 01, 2019 | 5.880 | 6.100 | 5.880 | 6.020 | 1,600 | -0.09(-1.47%) |
Jan 31, 2019 | 6.120 | 6.120 | 6.065 | 6.110 | 10,208 | -0.11(-1.77%) |
Jan 30, 2019 | 6.268 | 6.630 | 6.180 | 6.220 | 4,930 | -0.25(-3.79%) |
Jan 29, 2019 | 6.630 | 6.630 | 6.450 | 6.465 | 46,355 | -0.17(-2.49%) |
Jan 28, 2019 | 6.590 | 6.630 | 6.460 | 6.630 | 26,944 | +0.17(+2.55%) |
Jan 25, 2019 | 6.230 | 6.465 | 6.230 | 6.465 | 500 | +0.24(+3.86%) |
Jan 24, 2019 | 6.225 | 6.400 | 6.225 | 6.225 | 6,803 | -0.34(-5.18%) |
Jan 23, 2019 | 6.560 | 6.600 | 6.560 | 6.565 | 7,326 | +0.05(+0.69%) |
Jan 22, 2019 | 6.540 | 6.540 | 6.200 | 6.520 | 43,214 | -0.09(-1.36%) |
Jan 18, 2019 | 6.240 | 6.610 | 6.160 | 6.610 | 17,800 | +0.28(+4.42%) |
Jan 17, 2019 | 6.330 | 6.330 | 6.070 | 6.330 | 12,795 | +0.01(+0.16%) |
Jan 16, 2019 | 5.980 | 6.330 | 5.980 | 6.320 | 5,941 | +0.38(+6.31%) |
Jan 15, 2019 | 5.907 | 6.150 | 5.830 | 5.945 | 14,068 | -0.35(-5.63%) |
Jan 14, 2019 | 6.005 | 6.300 | 6.005 | 6.300 | 67,957 | +0.20(+3.28%) |
Jan 11, 2019 | 6.080 | 6.150 | 5.936 | 6.100 | 123,500 | +0.12(+2.01%) |
Jan 10, 2019 | 5.700 | 5.980 | 5.700 | 5.980 | 4,241 | +0.04(+0.67%) |
Jan 09, 2019 | 5.930 | 5.940 | 5.600 | 5.940 | 5,964 | +0.11(+1.89%) |
Jan 08, 2019 | 5.715 | 5.830 | 5.715 | 5.830 | 1,397 | +0.08(+1.30%) |
Jan 07, 2019 | 5.750 | 5.910 | 5.635 | 5.755 | 37,283 | +0.00(+0.09%) |
Jan 04, 2019 | 5.814 | 5.950 | 5.750 | 5.750 | 52,900 | +0.02(+0.35%) |
Jan 03, 2019 | 5.580 | 5.730 | 5.580 | 5.730 | 20,730 | +0.12(+2.23%) |
Jan 02, 2019 | 5.620 | 5.785 | 5.448 | 5.605 | 4,225 | -0.01(-0.27%) |
Dec 31, 2018 | 5.290 | 5.660 | 5.270 | 5.620 | 37,500 | +0.07(+1.26%) |
Dec 28, 2018 | 5.410 | 5.660 | 5.360 | 5.550 | 20,800 | -0.04(-0.72%) |
Dec 27, 2018 | 5.330 | 5.670 | 5.250 | 5.590 | 64,951 | +0.29(+5.47%) |
Dec 26, 2018 | 5.360 | 5.750 | 5.250 | 5.300 | 11,343 | -0.07(-1.30%) |
Dec 24, 2018 | 5.360 | 5.750 | 5.360 | 5.370 | 9,900 | -0.36(-6.28%) |
Dec 21, 2018 | 5.580 | 5.750 | 5.360 | 5.730 | 18,200 | +0.15(+2.69%) |
Dec 20, 2018 | 5.700 | 5.820 | 5.580 | 5.580 | 18,621 | -0.17(-2.96%) |
Dec 19, 2018 | 5.700 | 5.870 | 5.520 | 5.750 | 62,984 | +0.25(+4.55%) |
Dec 18, 2018 | 5.500 | 5.660 | 5.450 | 5.500 | 16,319 | -0.04(-0.81%) |
Dec 17, 2018 | 5.500 | 5.770 | 5.380 | 5.545 | 16,861 | +0.01(+0.27%) |
Dec 14, 2018 | 5.500 | 5.750 | 5.500 | 5.530 | 26,200 | -0.07(-1.25%) |
Dec 13, 2018 | 5.550 | 5.920 | 5.550 | 5.600 | 34,303 | +0.01(+0.18%) |
Dec 12, 2018 | 5.550 | 5.700 | 5.520 | 5.590 | 12,174 | +0.04(+0.72%) |
Dec 11, 2018 | 5.750 | 5.795 | 5.440 | 5.550 | 146,246 | -0.30(-5.13%) |
Dec 10, 2018 | 6.100 | 6.100 | 5.750 | 5.850 | 8,237 | +0.10(+1.74%) |
Dec 07, 2018 | 5.770 | 6.100 | 5.750 | 5.750 | 14,900 | +0.00(+0.00%) |
Dec 06, 2018 | 5.760 | 6.100 | 5.750 | 5.750 | 21,093 | -0.17(-2.95%) |
Dec 04, 2018 | 6.130 | 6.130 | 5.910 | 5.925 | 22,800 | -0.21(-3.34%) |
Dec 03, 2018 | 6.180 | 6.454 | 6.130 | 6.130 | 8,034 | -0.27(-4.22%) |
Nov 30, 2018 | 6.308 | 6.550 | 6.130 | 6.400 | 8,300 | -0.10(-1.54%) |
Nov 29, 2018 | 6.320 | 6.670 | 6.320 | 6.500 | 8,991 | +0.29(+4.67%) |
Nov 28, 2018 | 6.250 | 6.460 | 6.210 | 6.210 | 11,808 | -0.45(-6.76%) |
Nov 27, 2018 | 6.350 | 6.660 | 6.350 | 6.660 | 9,976 | +0.33(+5.21%) |
Nov 26, 2018 | 6.370 | 6.750 | 6.330 | 6.330 | 10,821 | +0.00(+0.00%) |
Nov 23, 2018 | 6.645 | 6.670 | 6.330 | 6.330 | 1,000 | +0.02(+0.32%) |
Nov 21, 2018 | 6.310 | 6.310 | 6.310 | 0 | -0.09(-1.41%) | |
Nov 20, 2018 | 6.640 | 6.640 | 6.400 | 6.400 | 7,142 | -0.24(-3.61%) |
Nov 19, 2018 | 6.640 | 6.937 | 6.640 | 6.640 | 3,593 | -0.21(-2.99%) |
Nov 16, 2018 | 6.690 | 7.040 | 6.640 | 6.845 | 1,600 | +0.21(+3.09%) |
Nov 15, 2018 | 6.640 | 7.010 | 6.640 | 6.640 | 1,453 | -0.76(-10.27%) |
Nov 14, 2018 | 7.120 | 7.489 | 7.120 | 7.400 | 22,838 | +0.29(+4.08%) |
Nov 13, 2018 | 6.950 | 7.110 | 6.950 | 7.110 | 8,150 | +0.47(+7.08%) |
Nov 12, 2018 | 7.150 | 7.150 | 6.640 | 6.640 | 5,454 | -0.65(-8.95%) |
Nov 09, 2018 | 7.150 | 7.293 | 7.150 | 7.293 | 1,900 | +0.14(+1.99%) |
Nov 08, 2018 | 7.150 | 7.390 | 7.150 | 7.150 | 3,156 | -0.25(-3.38%) |
Nov 07, 2018 | 7.050 | 7.400 | 7.050 | 7.400 | 2,847 | +0.57(+8.35%) |
Nov 06, 2018 | 6.850 | 7.300 | 6.820 | 6.830 | 7,148 | -0.45(-6.18%) |
Nov 05, 2018 | 6.890 | 7.280 | 6.890 | 7.280 | 5,100 | +0.46(+6.74%) |
Nov 02, 2018 | 6.830 | 7.290 | 6.820 | 6.820 | 1,400 | -0.13(-1.87%) |
Nov 01, 2018 | 6.940 | 6.950 | 6.940 | 6.950 | 771 | +0.15(+2.21%) |
Oct 31, 2018 | 6.860 | 7.260 | 6.800 | 6.800 | 1,528 | -0.01(-0.15%) |
Oct 30, 2018 | 6.870 | 6.870 | 6.810 | 6.810 | 2,240 | -0.33(-4.62%) |
Oct 29, 2018 | 7.150 | 7.150 | 7.140 | 7.140 | 10,105 | +0.28(+4.08%) |
Oct 26, 2018 | 7.000 | 7.080 | 6.860 | 6.860 | 1,700 | -0.14(-2.00%) |
Oct 25, 2018 | 7.036 | 7.260 | 7.000 | 7.000 | 3,100 | -0.02(-0.28%) |
Oct 24, 2018 | 7.030 | 7.030 | 7.020 | 7.020 | 1,234 | -0.03(-0.43%) |
Oct 23, 2018 | 7.050 | 7.050 | 7.050 | 26 | +0.00(+0.00%) | |
Oct 22, 2018 | 7.112 | 7.340 | 7.050 | 7.050 | 1,768 | -0.35(-4.73%) |
Oct 19, 2018 | 7.170 | 7.400 | 7.170 | 7.400 | 4,100 | -0.06(-0.80%) |
Oct 18, 2018 | 7.460 | 7.460 | 7.460 | 7.460 | 2,387 | -0.13(-1.78%) |
Oct 17, 2018 | 7.290 | 7.595 | 7.290 | 7.595 | 859 | +0.25(+3.33%) |
Oct 16, 2018 | 7.380 | 7.600 | 7.350 | 7.350 | 1,675 | +0.08(+1.10%) |
Oct 15, 2018 | 7.505 | 7.780 | 7.270 | 7.270 | 10,135 | -0.22(-2.87%) |
Oct 12, 2018 | 7.410 | 7.485 | 7.220 | 7.485 | 2,000 | +0.28(+3.81%) |
Oct 11, 2018 | 7.570 | 7.580 | 7.210 | 7.210 | 1,676 | -0.36(-4.76%) |
Oct 10, 2018 | 7.740 | 7.740 | 7.570 | 7.570 | 1,627 | -0.02(-0.29%) |
Oct 09, 2018 | 7.700 | 7.780 | 7.592 | 7.592 | 1,129 | +0.00(+0.03%) |
Oct 08, 2018 | 7.570 | 7.750 | 7.570 | 7.590 | 1,205 | +0.00(+0.00%) |
Oct 05, 2018 | 8.034 | 8.034 | 7.580 | 7.590 | 4,800 | -0.73(-8.77%) |
Oct 04, 2018 | 7.955 | 8.320 | 7.890 | 8.320 | 8,882 | +0.57(+7.35%) |
Oct 03, 2018 | 7.810 | 8.050 | 7.750 | 7.750 | 517,650 | -0.15(-1.90%) |
Oct 02, 2018 | 7.590 | 7.900 | 7.590 | 7.900 | 4,636 | +0.47(+6.33%) |
Oct 01, 2018 | 7.610 | 7.810 | 7.430 | 7.430 | 1,217 | -0.60(-7.47%) |
Sep 28, 2018 | 8.030 | 8.030 | 8.030 | 8.030 | 300 | +0.03(+0.37%) |
Sep 27, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 6,251 | -0.15(-1.84%) |
Sep 26, 2018 | 8.455 | 8.455 | 8.150 | 8.150 | 6,616 | -0.12(-1.45%) |
Sep 25, 2018 | 8.660 | 8.660 | 8.270 | 8.270 | 1,294 | -0.39(-4.50%) |
Sep 24, 2018 | 8.270 | 8.660 | 8.270 | 8.660 | 567 | -0.02(-0.23%) |
Sep 21, 2018 | 8.680 | 8.680 | 8.680 | 8.680 | 200 | +0.00(+0.00%) |
Sep 20, 2018 | 8.680 | 8.680 | 8.680 | 8.680 | 194 | +0.00(+0.00%) |
Sep 19, 2018 | 8.550 | 8.820 | 8.550 | 8.680 | 20,883 | -0.02(-0.23%) |
Sep 18, 2018 | 8.670 | 8.700 | 8.670 | 8.700 | 1,534 | +0.05(+0.64%) |
Sep 17, 2018 | 8.560 | 8.645 | 8.560 | 8.645 | 742 | -0.10(-1.09%) |
Sep 14, 2018 | 8.460 | 8.740 | 8.440 | 8.740 | 3,000 | +0.12(+1.39%) |
Sep 13, 2018 | 8.610 | 8.620 | 8.490 | 8.620 | 640 | +0.01(+0.17%) |
Sep 12, 2018 | 8.625 | 8.625 | 8.470 | 8.605 | 780 | +0.24(+2.81%) |
Sep 11, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 562 | -0.10(-1.18%) |
Sep 10, 2018 | 8.470 | 8.470 | 8.470 | 8.470 | 612 | -0.13(-1.51%) |
Sep 07, 2018 | 8.190 | 8.600 | 8.180 | 8.600 | 1,400 | +0.19(+2.26%) |
Sep 06, 2018 | 8.700 | 8.700 | 8.390 | 8.410 | 2,376 | +0.11(+1.33%) |
Sep 05, 2018 | 8.350 | 8.500 | 8.300 | 8.300 | 1,558 | +0.10(+1.22%) |
Sep 04, 2018 | 8.550 | 8.550 | 8.200 | 8.200 | 511 | -0.37(-4.32%) |
Aug 31, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 8.200 | 8.560 | 8.200 | 8.560 | 527 | -0.11(-1.27%) |
Aug 29, 2018 | 8.670 | 8.670 | 8.670 | 326 | +0.00(+0.00%) | |
Aug 28, 2018 | 8.670 | 8.670 | 8.670 | 8.670 | 581 | -0.02(-0.23%) |
Aug 27, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 640 | +0.50(+6.11%) |
Aug 24, 2018 | 8.560 | 8.560 | 8.190 | 8.190 | 900 | +0.09(+1.11%) |
Aug 23, 2018 | 8.210 | 8.210 | 8.080 | 8.100 | 16,027 | -0.43(-5.04%) |
Aug 22, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 378 | -0.12(-1.39%) |
Aug 21, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 309 | +0.21(+2.49%) |
Aug 20, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 1,779 | +0.13(+1.63%) |
Aug 17, 2018 | 8.295 | 8.305 | 8.295 | 8.305 | 300 | -0.11(-1.25%) |
Aug 16, 2018 | 7.880 | 8.410 | 7.880 | 8.410 | 1,438 | +0.27(+3.25%) |
Aug 15, 2018 | 7.910 | 8.145 | 7.910 | 8.145 | 801 | -0.52(-5.95%) |
Aug 14, 2018 | 8.730 | 8.730 | 8.280 | 8.660 | 2,135 | -0.18(-2.04%) |
Aug 13, 2018 | 8.880 | 8.880 | 8.570 | 8.840 | 1,401 | +0.14(+1.67%) |
Aug 10, 2018 | 8.750 | 8.750 | 8.695 | 8.695 | 700 | -0.07(-0.86%) |
Aug 09, 2018 | 8.770 | 8.770 | 8.770 | 8.770 | 289 | -0.20(-2.23%) |
Aug 08, 2018 | 8.420 | 8.970 | 8.420 | 8.970 | 2,640 | +0.49(+5.78%) |
Aug 07, 2018 | 8.480 | 8.480 | 8.480 | 96 | +0.00(+0.00%) | |
Aug 06, 2018 | 8.480 | 8.480 | 8.480 | 8.480 | 455 | -0.18(-2.14%) |
Aug 03, 2018 | 8.910 | 8.910 | 8.665 | 8.665 | 300 | -0.20(-2.20%) |
Aug 02, 2018 | 8.740 | 8.910 | 8.740 | 8.860 | 7,248 | -0.05(-0.56%) |
Aug 01, 2018 | 8.600 | 8.910 | 8.600 | 8.910 | 3,627 | +0.51(+6.07%) |
Jul 31, 2018 | 8.400 | 8.400 | 8.400 | 8.400 | 145 | +0.00(+0.00%) |
Jul 30, 2018 | 8.366 | 8.400 | 8.366 | 8.400 | 20,086 | +0.12(+1.45%) |
Jul 27, 2018 | 8.550 | 8.700 | 8.280 | 8.280 | 13,000 | +0.10(+1.22%) |
Jul 26, 2018 | 8.300 | 8.300 | 8.180 | 8.180 | 580 | -0.12(-1.45%) |
Jul 25, 2018 | 8.180 | 8.300 | 8.180 | 8.300 | 821 | +0.41(+5.20%) |
Jul 24, 2018 | 7.970 | 7.970 | 7.890 | 7.890 | 711 | +0.07(+0.96%) |
Jul 23, 2018 | 7.815 | 7.815 | 7.815 | 7.815 | 1,417 | -0.15(-1.94%) |
Jul 20, 2018 | 7.830 | 7.970 | 7.830 | 7.970 | 743 | +0.37(+4.87%) |
Jul 19, 2018 | 7.755 | 7.755 | 7.600 | 7.600 | 43,345 | -0.20(-2.50%) |
Jul 18, 2018 | 7.795 | 7.795 | 7.795 | 7.795 | 1,882 | -0.17(-2.20%) |
Jul 17, 2018 | 7.970 | 7.970 | 7.970 | 7.970 | 109 | +0.00(+0.00%) |
Jul 16, 2018 | 7.970 | 7.970 | 7.970 | 7.970 | 903 | +0.06(+0.76%) |
Jul 13, 2018 | 7.700 | 7.910 | 7.700 | 7.910 | 711 | -0.03(-0.38%) |
Jul 11, 2018 | 7.940 | 7.940 | 7.940 | 76 | +0.19(+2.45%) | |
Jul 10, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 640 | +0.08(+1.04%) |
Jul 09, 2018 | 7.770 | 7.890 | 7.670 | 7.670 | 3,370 | -0.11(-1.41%) |
Jul 05, 2018 | 7.780 | 7.780 | 7.780 | 0 | -0.19(-2.38%) | |
Jul 03, 2018 | 7.970 | 7.970 | 7.970 | 0 | +0.10(+1.27%) | |
Jul 02, 2018 | 7.870 | 8.050 | 7.870 | 325 | -0.18(-2.24%) | |
Jun 29, 2018 | 7.900 | 8.050 | 7.900 | 8.050 | 657 | +0.11(+1.39%) |
Jun 28, 2018 | 7.940 | 7.940 | 7.940 | 7.940 | 220 | +0.03(+0.32%) |
Jun 27, 2018 | 7.915 | 7.915 | 7.900 | 7.915 | 1,425 | -0.04(-0.44%) |
Jun 26, 2018 | 7.980 | 7.980 | 7.950 | 7.950 | 673 | -0.15(-1.85%) |
Jun 25, 2018 | 8.000 | 8.100 | 8.000 | 8.100 | 2,010 | -0.18(-2.17%) |
Jun 22, 2018 | 8.280 | 8.050 | 8.280 | 1,687 | -0.04(-0.48%) | |
Jun 21, 2018 | 8.280 | 8.320 | 8.280 | 8.320 | 1,096 | +0.24(+2.97%) |
Jun 20, 2018 | 7.950 | 8.230 | 7.950 | 8.080 | 1,707 | +0.21(+2.73%) |
Jun 19, 2018 | 7.835 | 7.865 | 7.835 | 7.865 | 989 | -0.04(-0.44%) |
Jun 18, 2018 | 7.620 | 7.900 | 7.620 | 7.900 | 38,560 | +0.12(+1.48%) |
Jun 15, 2018 | 7.930 | 7.930 | 7.785 | 7.785 | 1,199 | -0.55(-6.65%) |
Jun 14, 2018 | 8.340 | 8.340 | 8.340 | 8.340 | 110 | -0.14(-1.65%) |
Jun 13, 2018 | 8.180 | 8.480 | 8.180 | 8.480 | 1,591 | -0.29(-3.31%) |
Jun 11, 2018 | 8.770 | 8.770 | 8.770 | 54 | +0.12(+1.39%) | |
Jun 08, 2018 | 8.740 | 8.740 | 8.650 | 8.650 | 1,130 | -0.03(-0.35%) |
Jun 06, 2018 | 8.680 | 8.680 | 8.680 | 89 | +0.28(+3.33%) | |
Jun 05, 2018 | 8.720 | 8.720 | 8.400 | 8.400 | 982 | -0.11(-1.23%) |
Jun 04, 2018 | 8.350 | 8.629 | 8.350 | 8.505 | 801 | +0.16(+1.86%) |