Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.13 | 10.13 | 9.940 | 9.980 | 78,000 | -0.24(-2.35%) |
May 30, 2019 | 10.13 | 10.35 | 10.13 | 10.22 | 92,225 | +0.12(+1.19%) |
May 29, 2019 | 10.22 | 10.28 | 10.09 | 10.10 | 76,976 | -0.26(-2.51%) |
May 28, 2019 | 10.38 | 10.52 | 10.36 | 10.36 | 63,800 | -0.03(-0.29%) |
May 24, 2019 | 10.58 | 10.63 | 10.32 | 10.39 | 81,400 | -0.11(-1.05%) |
May 23, 2019 | 10.61 | 10.67 | 10.34 | 10.50 | 98,445 | -0.12(-1.13%) |
May 22, 2019 | 10.16 | 10.69 | 10.16 | 10.62 | 188,377 | +0.32(+3.11%) |
May 21, 2019 | 10.27 | 10.39 | 10.22 | 10.30 | 59,372 | +0.07(+0.68%) |
May 20, 2019 | 10.23 | 10.41 | 10.09 | 10.23 | 46,186 | -0.05(-0.49%) |
May 17, 2019 | 10.17 | 10.34 | 10.17 | 10.28 | 127,200 | +0.03(+0.29%) |
May 16, 2019 | 10.11 | 10.36 | 10.11 | 10.25 | 95,400 | +0.19(+1.89%) |
May 15, 2019 | 9.880 | 10.09 | 9.870 | 10.06 | 500,544 | +0.15(+1.51%) |
May 14, 2019 | 9.780 | 9.970 | 9.730 | 9.910 | 74,730 | +0.14(+1.43%) |
May 13, 2019 | 9.640 | 9.840 | 9.630 | 9.770 | 97,478 | +0.00(+0.00%) |
May 10, 2019 | 9.570 | 9.870 | 9.537 | 9.770 | 157,900 | +0.14(+1.45%) |
May 09, 2019 | 9.630 | 9.710 | 9.490 | 9.630 | 347,487 | -0.02(-0.21%) |
May 08, 2019 | 9.780 | 9.810 | 9.650 | 9.650 | 72,033 | -0.12(-1.23%) |
May 07, 2019 | 9.800 | 9.920 | 9.690 | 9.770 | 73,618 | -0.15(-1.51%) |
May 06, 2019 | 9.760 | 10.04 | 9.750 | 9.920 | 128,370 | -0.06(-0.60%) |
May 03, 2019 | 9.940 | 10.02 | 9.840 | 9.980 | 87,100 | +0.08(+0.81%) |
May 02, 2019 | 9.980 | 10.04 | 9.780 | 9.900 | 106,248 | -0.07(-0.70%) |
May 01, 2019 | 10.00 | 10.15 | 9.890 | 9.970 | 289,588 | -0.06(-0.60%) |
Apr 30, 2019 | 9.960 | 10.13 | 9.730 | 10.03 | 375,089 | +0.06(+0.60%) |
Apr 29, 2019 | 10.00 | 10.32 | 9.840 | 9.970 | 265,796 | -0.01(-0.10%) |
Apr 26, 2019 | 9.630 | 10.18 | 9.630 | 9.980 | 270,600 | +0.35(+3.63%) |
Apr 25, 2019 | 9.980 | 10.49 | 9.590 | 9.630 | 767,052 | +0.89(+10.18%) |
Apr 24, 2019 | 8.630 | 8.780 | 8.550 | 8.740 | 85,283 | +0.12(+1.39%) |
Apr 23, 2019 | 8.440 | 8.630 | 8.360 | 8.620 | 81,541 | +0.20(+2.38%) |
Apr 22, 2019 | 8.400 | 8.490 | 8.370 | 8.420 | 46,005 | +0.03(+0.36%) |
Apr 18, 2019 | 8.270 | 8.400 | 8.190 | 8.390 | 69,500 | +0.09(+1.08%) |
Apr 17, 2019 | 8.450 | 8.500 | 8.270 | 8.300 | 77,378 | -0.14(-1.66%) |
Apr 16, 2019 | 8.600 | 8.601 | 8.430 | 8.440 | 59,394 | -0.16(-1.86%) |
Apr 15, 2019 | 8.620 | 8.640 | 8.460 | 8.600 | 55,243 | -0.01(-0.12%) |
Apr 12, 2019 | 8.630 | 8.700 | 8.500 | 8.610 | 57,800 | -0.01(-0.12%) |
Apr 11, 2019 | 8.450 | 8.670 | 8.440 | 8.620 | 74,797 | +0.17(+2.01%) |
Apr 10, 2019 | 8.280 | 8.460 | 8.250 | 8.450 | 129,954 | +0.18(+2.18%) |
Apr 09, 2019 | 8.220 | 8.310 | 8.220 | 8.270 | 50,549 | +0.01(+0.12%) |
Apr 08, 2019 | 8.270 | 8.310 | 8.150 | 8.260 | 54,253 | -0.02(-0.24%) |
Apr 05, 2019 | 8.150 | 8.290 | 8.150 | 8.280 | 80,900 | +0.11(+1.35%) |
Apr 04, 2019 | 8.210 | 8.210 | 8.075 | 8.170 | 50,363 | -0.03(-0.37%) |
Apr 03, 2019 | 8.360 | 8.380 | 8.160 | 8.200 | 49,202 | -0.15(-1.80%) |
Apr 02, 2019 | 8.390 | 8.410 | 8.270 | 8.350 | 63,837 | -0.04(-0.48%) |
Apr 01, 2019 | 8.410 | 8.470 | 8.282 | 8.390 | 142,259 | -0.02(-0.24%) |
Mar 29, 2019 | 8.460 | 8.540 | 8.380 | 8.410 | 93,000 | -0.01(-0.12%) |
Mar 28, 2019 | 8.330 | 8.480 | 8.330 | 8.420 | 59,884 | +0.12(+1.45%) |
Mar 27, 2019 | 8.170 | 8.320 | 8.120 | 8.300 | 133,017 | +0.11(+1.34%) |
Mar 26, 2019 | 8.290 | 8.360 | 8.150 | 8.190 | 75,010 | -0.01(-0.12%) |
Mar 25, 2019 | 8.140 | 8.290 | 8.130 | 8.200 | 88,373 | +0.05(+0.61%) |
Mar 22, 2019 | 8.390 | 8.390 | 8.070 | 8.150 | 137,200 | -0.28(-3.32%) |
Mar 21, 2019 | 8.360 | 8.538 | 8.340 | 8.430 | 74,064 | +0.03(+0.36%) |
Mar 20, 2019 | 8.250 | 8.500 | 8.159 | 8.400 | 77,008 | +0.16(+1.94%) |
Mar 19, 2019 | 8.290 | 8.420 | 8.180 | 8.240 | 182,150 | -0.05(-0.60%) |
Mar 18, 2019 | 8.150 | 8.390 | 8.130 | 8.290 | 150,631 | +0.16(+1.97%) |
Mar 15, 2019 | 8.110 | 8.260 | 8.075 | 8.130 | 336,300 | +0.04(+0.49%) |
Mar 14, 2019 | 8.180 | 8.270 | 8.050 | 8.090 | 207,518 | -0.18(-2.18%) |
Mar 13, 2019 | 8.320 | 8.400 | 8.260 | 8.270 | 87,862 | -0.04(-0.48%) |
Mar 12, 2019 | 8.340 | 8.380 | 8.270 | 8.310 | 42,709 | -0.03(-0.36%) |
Mar 11, 2019 | 8.540 | 8.540 | 8.270 | 8.340 | 118,121 | -0.15(-1.77%) |
Mar 08, 2019 | 8.150 | 8.540 | 8.150 | 8.490 | 122,900 | +0.31(+3.79%) |
Mar 07, 2019 | 8.220 | 8.240 | 8.080 | 8.180 | 90,946 | -0.05(-0.61%) |
Mar 06, 2019 | 8.430 | 8.430 | 8.190 | 8.230 | 97,780 | -0.22(-2.60%) |
Mar 05, 2019 | 8.700 | 8.750 | 8.420 | 8.450 | 92,733 | -0.28(-3.21%) |
Mar 04, 2019 | 8.950 | 9.070 | 8.614 | 8.730 | 129,287 | -0.21(-2.35%) |
Mar 01, 2019 | 8.870 | 8.950 | 8.735 | 8.940 | 126,200 | +0.07(+0.79%) |
Feb 28, 2019 | 8.800 | 8.910 | 8.730 | 8.870 | 123,304 | +0.06(+0.68%) |
Feb 27, 2019 | 8.710 | 8.850 | 8.610 | 8.810 | 121,225 | +0.10(+1.15%) |
Feb 26, 2019 | 8.550 | 8.820 | 8.550 | 8.710 | 181,792 | +0.26(+3.08%) |
Feb 25, 2019 | 8.480 | 8.480 | 8.360 | 8.450 | 110,382 | +0.03(+0.36%) |
Feb 22, 2019 | 8.330 | 8.470 | 8.220 | 8.420 | 91,300 | +0.13(+1.57%) |
Feb 21, 2019 | 8.450 | 8.450 | 8.250 | 8.290 | 70,973 | -0.13(-1.54%) |
Feb 20, 2019 | 8.390 | 8.500 | 8.360 | 8.420 | 85,609 | +0.05(+0.60%) |
Feb 19, 2019 | 8.400 | 8.570 | 8.160 | 8.370 | 175,804 | -0.21(-2.45%) |
Feb 15, 2019 | 8.480 | 8.700 | 8.440 | 8.580 | 234,100 | +0.11(+1.30%) |
Feb 14, 2019 | 8.000 | 8.680 | 7.880 | 8.470 | 345,946 | -0.11(-1.28%) |
Feb 13, 2019 | 8.670 | 8.815 | 8.332 | 8.580 | 139,884 | -0.12(-1.38%) |
Feb 12, 2019 | 8.700 | 8.725 | 8.480 | 8.700 | 109,543 | +0.01(+0.12%) |
Feb 11, 2019 | 8.580 | 8.750 | 8.560 | 8.690 | 128,499 | +0.10(+1.16%) |
Feb 08, 2019 | 8.440 | 8.610 | 8.370 | 8.590 | 115,600 | +0.13(+1.54%) |
Feb 07, 2019 | 8.430 | 8.480 | 8.380 | 8.460 | 79,081 | -0.02(-0.24%) |
Feb 06, 2019 | 8.340 | 8.500 | 8.105 | 8.480 | 65,783 | +0.13(+1.56%) |
Feb 05, 2019 | 8.150 | 8.400 | 8.076 | 8.350 | 97,714 | +0.24(+2.96%) |
Feb 04, 2019 | 7.970 | 8.120 | 7.750 | 8.110 | 132,468 | +0.14(+1.76%) |
Feb 01, 2019 | 8.010 | 8.030 | 7.860 | 7.970 | 214,700 | -0.05(-0.62%) |
Jan 31, 2019 | 7.630 | 8.020 | 7.630 | 8.020 | 170,616 | +0.40(+5.32%) |
Jan 30, 2019 | 7.570 | 7.640 | 7.540 | 7.615 | 55,219 | +0.08(+0.99%) |
Jan 29, 2019 | 7.510 | 7.570 | 7.470 | 7.540 | 49,950 | +0.02(+0.27%) |
Jan 28, 2019 | 7.550 | 7.600 | 7.480 | 7.520 | 151,864 | -0.09(-1.18%) |
Jan 25, 2019 | 7.550 | 7.670 | 7.520 | 7.610 | 67,700 | +0.10(+1.33%) |
Jan 24, 2019 | 7.250 | 7.530 | 7.250 | 7.510 | 138,059 | +0.24(+3.30%) |
Jan 23, 2019 | 7.340 | 7.360 | 7.250 | 7.270 | 106,235 | -0.04(-0.55%) |
Jan 22, 2019 | 7.230 | 7.350 | 7.230 | 7.310 | 172,877 | +0.03(+0.41%) |
Jan 18, 2019 | 7.250 | 7.290 | 7.180 | 7.280 | 109,700 | +0.05(+0.69%) |
Jan 17, 2019 | 7.200 | 7.300 | 7.160 | 7.230 | 95,193 | +0.02(+0.28%) |
Jan 16, 2019 | 7.340 | 7.455 | 7.190 | 7.210 | 63,368 | -0.14(-1.90%) |
Jan 15, 2019 | 7.160 | 7.360 | 7.160 | 7.350 | 71,906 | +0.19(+2.65%) |
Jan 14, 2019 | 7.340 | 7.410 | 7.140 | 7.160 | 132,626 | -0.21(-2.85%) |
Jan 11, 2019 | 7.330 | 7.430 | 7.310 | 7.370 | 61,600 | -0.03(-0.41%) |
Jan 10, 2019 | 7.450 | 7.470 | 7.360 | 7.400 | 69,115 | -0.06(-0.80%) |
Jan 09, 2019 | 7.340 | 7.520 | 7.320 | 7.460 | 69,034 | +0.15(+2.05%) |
Jan 08, 2019 | 7.270 | 7.390 | 7.170 | 7.310 | 196,479 | +0.10(+1.39%) |
Jan 07, 2019 | 7.070 | 7.310 | 7.070 | 7.210 | 114,353 | +0.11(+1.55%) |
Jan 04, 2019 | 6.990 | 7.170 | 6.930 | 7.100 | 76,300 | +0.20(+2.90%) |
Jan 03, 2019 | 7.010 | 7.020 | 6.900 | 6.900 | 87,724 | -0.15(-2.13%) |
Jan 02, 2019 | 7.000 | 7.170 | 6.950 | 7.050 | 152,540 | +0.01(+0.14%) |
Dec 31, 2018 | 7.080 | 7.150 | 6.980 | 7.040 | 93,200 | -0.03(-0.42%) |
Dec 28, 2018 | 7.140 | 7.150 | 6.970 | 7.070 | 54,800 | -0.04(-0.56%) |
Dec 27, 2018 | 7.030 | 7.110 | 6.950 | 7.110 | 104,241 | -0.01(-0.14%) |
Dec 26, 2018 | 7.000 | 7.130 | 6.945 | 7.120 | 110,973 | +0.17(+2.45%) |
Dec 24, 2018 | 6.970 | 7.080 | 6.950 | 6.950 | 55,000 | -0.04(-0.57%) |
Dec 21, 2018 | 7.150 | 7.220 | 6.990 | 6.990 | 274,700 | -0.15(-2.10%) |
Dec 20, 2018 | 7.250 | 7.400 | 7.070 | 7.140 | 159,524 | -0.15(-2.06%) |
Dec 19, 2018 | 7.340 | 7.455 | 7.270 | 7.290 | 146,539 | -0.04(-0.55%) |
Dec 18, 2018 | 7.440 | 7.440 | 7.220 | 7.330 | 92,120 | -0.02(-0.27%) |
Dec 17, 2018 | 7.390 | 7.460 | 7.190 | 7.350 | 207,316 | -0.04(-0.54%) |
Dec 14, 2018 | 7.290 | 7.470 | 7.290 | 7.390 | 92,100 | +0.03(+0.41%) |
Dec 13, 2018 | 7.420 | 7.420 | 7.250 | 7.360 | 79,272 | -0.05(-0.67%) |
Dec 12, 2018 | 7.320 | 7.470 | 7.210 | 7.410 | 124,524 | +0.12(+1.65%) |
Dec 11, 2018 | 7.380 | 7.450 | 7.130 | 7.290 | 140,321 | +0.24(+3.40%) |
Dec 10, 2018 | 7.040 | 7.050 | 6.990 | 7.050 | 115,452 | +0.02(+0.28%) |
Dec 07, 2018 | 7.110 | 7.110 | 6.980 | 7.030 | 95,500 | -0.08(-1.13%) |
Dec 06, 2018 | 6.880 | 7.110 | 6.880 | 7.110 | 117,651 | +0.16(+2.30%) |
Dec 04, 2018 | 7.140 | 7.145 | 6.900 | 6.950 | 109,900 | -0.21(-2.93%) |
Dec 03, 2018 | 7.250 | 7.250 | 7.030 | 7.160 | 112,968 | -0.02(-0.28%) |
Nov 30, 2018 | 7.110 | 7.210 | 7.040 | 7.180 | 99,500 | +0.08(+1.13%) |
Nov 29, 2018 | 7.180 | 7.220 | 7.060 | 7.100 | 126,780 | -0.09(-1.25%) |
Nov 28, 2018 | 6.970 | 7.230 | 6.970 | 7.190 | 92,519 | +0.22(+3.16%) |
Nov 27, 2018 | 7.100 | 7.140 | 6.910 | 6.970 | 90,482 | -0.13(-1.83%) |
Nov 26, 2018 | 7.100 | 7.160 | 7.060 | 7.100 | 91,087 | +0.04(+0.57%) |
Nov 23, 2018 | 7.050 | 7.120 | 7.040 | 7.060 | 23,600 | -0.03(-0.42%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.02(+0.28%) | |
Nov 20, 2018 | 6.940 | 7.115 | 6.900 | 7.070 | 142,693 | +0.08(+1.14%) |
Nov 19, 2018 | 7.250 | 7.270 | 6.910 | 6.990 | 123,389 | -0.28(-3.85%) |
Nov 16, 2018 | 7.310 | 7.430 | 7.180 | 7.270 | 109,500 | -0.09(-1.22%) |
Nov 15, 2018 | 7.200 | 7.430 | 7.160 | 7.360 | 101,972 | +0.11(+1.52%) |
Nov 14, 2018 | 7.280 | 7.400 | 7.200 | 7.250 | 327,019 | +0.02(+0.28%) |
Nov 13, 2018 | 7.370 | 7.490 | 7.210 | 7.230 | 146,460 | -0.15(-2.03%) |
Nov 12, 2018 | 7.410 | 7.620 | 7.160 | 7.380 | 157,702 | -0.06(-0.81%) |
Nov 09, 2018 | 7.490 | 7.510 | 7.360 | 7.440 | 125,000 | -0.07(-0.93%) |
Nov 08, 2018 | 7.340 | 7.520 | 7.340 | 7.510 | 136,277 | +0.11(+1.49%) |
Nov 07, 2018 | 7.610 | 7.890 | 7.350 | 7.400 | 215,223 | -0.22(-2.89%) |
Nov 06, 2018 | 7.640 | 7.750 | 7.290 | 7.620 | 155,645 | -0.05(-0.65%) |
Nov 05, 2018 | 7.510 | 7.890 | 7.510 | 7.670 | 403,225 | +0.12(+1.59%) |
Nov 02, 2018 | 7.240 | 7.640 | 6.950 | 7.550 | 566,100 | -0.64(-7.81%) |
Nov 01, 2018 | 8.030 | 8.320 | 7.980 | 8.190 | 152,904 | +0.17(+2.12%) |
Oct 31, 2018 | 8.070 | 8.070 | 7.940 | 8.020 | 90,858 | +0.02(+0.25%) |
Oct 30, 2018 | 7.920 | 8.160 | 7.900 | 8.000 | 99,441 | +0.02(+0.25%) |
Oct 29, 2018 | 8.000 | 8.180 | 7.900 | 7.980 | 96,431 | +0.02(+0.25%) |
Oct 26, 2018 | 7.860 | 8.050 | 7.860 | 7.960 | 98,800 | -0.01(-0.13%) |
Oct 25, 2018 | 7.820 | 8.050 | 7.810 | 7.970 | 106,408 | +0.20(+2.57%) |
Oct 24, 2018 | 7.900 | 7.960 | 7.770 | 7.770 | 120,243 | -0.14(-1.77%) |
Oct 23, 2018 | 7.860 | 8.030 | 7.860 | 7.910 | 85,877 | -0.03(-0.38%) |
Oct 22, 2018 | 7.850 | 8.090 | 7.840 | 7.940 | 90,156 | +0.12(+1.53%) |
Oct 19, 2018 | 7.910 | 7.970 | 7.770 | 7.820 | 126,700 | -0.12(-1.51%) |
Oct 18, 2018 | 8.000 | 8.030 | 7.860 | 7.940 | 84,280 | -0.09(-1.12%) |
Oct 17, 2018 | 8.000 | 8.080 | 7.900 | 8.030 | 57,783 | +0.02(+0.25%) |
Oct 16, 2018 | 7.910 | 8.140 | 7.870 | 8.010 | 86,568 | +0.15(+1.91%) |
Oct 15, 2018 | 7.700 | 8.000 | 7.630 | 7.860 | 152,802 | +0.14(+1.81%) |
Oct 12, 2018 | 7.800 | 7.920 | 7.700 | 7.720 | 135,400 | -0.01(-0.13%) |
Oct 11, 2018 | 7.800 | 7.920 | 7.720 | 7.730 | 166,073 | -0.11(-1.40%) |
Oct 10, 2018 | 8.020 | 8.040 | 7.820 | 7.840 | 321,756 | -0.21(-2.61%) |
Oct 09, 2018 | 8.080 | 8.270 | 8.030 | 8.050 | 83,159 | -0.06(-0.74%) |
Oct 08, 2018 | 8.020 | 8.180 | 7.860 | 8.110 | 155,591 | +0.04(+0.50%) |
Oct 05, 2018 | 8.020 | 8.110 | 8.015 | 8.070 | 85,500 | +0.04(+0.50%) |
Oct 04, 2018 | 8.080 | 8.180 | 8.030 | 8.030 | 129,771 | -0.08(-0.99%) |
Oct 03, 2018 | 8.060 | 8.270 | 8.060 | 8.110 | 69,039 | +0.05(+0.62%) |
Oct 02, 2018 | 8.080 | 8.360 | 8.000 | 8.060 | 117,196 | -0.05(-0.62%) |
Oct 01, 2018 | 8.390 | 8.390 | 8.000 | 8.110 | 153,641 | -0.29(-3.45%) |
Sep 28, 2018 | 8.200 | 8.400 | 8.200 | 8.400 | 146,400 | +0.20(+2.44%) |
Sep 27, 2018 | 8.250 | 8.300 | 8.175 | 8.200 | 60,222 | -0.05(-0.61%) |
Sep 26, 2018 | 8.300 | 8.300 | 8.200 | 8.250 | 76,484 | +0.00(+0.00%) |
Sep 25, 2018 | 8.250 | 8.300 | 8.200 | 8.250 | 58,708 | +0.05(+0.61%) |
Sep 24, 2018 | 8.200 | 8.250 | 8.100 | 8.200 | 104,083 | -0.05(-0.61%) |
Sep 21, 2018 | 8.200 | 8.250 | 8.150 | 8.250 | 276,200 | +0.00(+0.00%) |
Sep 20, 2018 | 8.200 | 8.250 | 8.150 | 8.250 | 258,035 | +0.10(+1.23%) |
Sep 19, 2018 | 8.350 | 8.350 | 8.150 | 8.150 | 115,939 | -0.15(-1.81%) |
Sep 18, 2018 | 8.150 | 8.350 | 8.150 | 8.300 | 158,307 | +0.15(+1.84%) |
Sep 17, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 131,550 | +0.10(+1.24%) |
Sep 14, 2018 | 8.150 | 8.200 | 8.050 | 8.050 | 130,300 | -0.10(-1.23%) |
Sep 13, 2018 | 8.250 | 8.350 | 8.075 | 8.150 | 124,537 | -0.10(-1.21%) |
Sep 12, 2018 | 8.350 | 8.350 | 8.150 | 8.250 | 97,203 | -0.15(-1.79%) |
Sep 11, 2018 | 8.300 | 8.450 | 8.300 | 8.400 | 106,121 | +0.10(+1.20%) |
Sep 10, 2018 | 8.250 | 8.400 | 8.200 | 8.300 | 128,146 | +0.05(+0.61%) |
Sep 07, 2018 | 8.200 | 8.450 | 8.200 | 8.250 | 112,700 | +0.05(+0.61%) |
Sep 06, 2018 | 8.100 | 8.250 | 8.050 | 8.200 | 170,649 | +0.10(+1.23%) |
Sep 05, 2018 | 8.100 | 8.200 | 8.100 | 8.100 | 114,584 | -0.03(-0.37%) |
Sep 04, 2018 | 8.150 | 8.200 | 8.100 | 8.130 | 144,129 | -0.07(-0.85%) |
Aug 31, 2018 | 8.200 | 8.200 | 8.200 | 0 | +0.05(+0.61%) | |
Aug 30, 2018 | 8.150 | 8.250 | 8.150 | 8.150 | 125,448 | +0.00(+0.00%) |
Aug 29, 2018 | 8.250 | 8.250 | 8.150 | 8.150 | 125,314 | -0.05(-0.61%) |
Aug 28, 2018 | 8.300 | 8.300 | 8.150 | 8.200 | 79,624 | -0.10(-1.20%) |
Aug 27, 2018 | 8.200 | 8.350 | 8.200 | 8.300 | 288,899 | +0.10(+1.22%) |
Aug 24, 2018 | 8.200 | 8.300 | 8.200 | 8.200 | 164,500 | +0.00(+0.00%) |
Aug 23, 2018 | 8.200 | 8.250 | 8.050 | 8.200 | 147,517 | +0.00(+0.00%) |
Aug 22, 2018 | 8.150 | 8.250 | 8.050 | 8.200 | 68,868 | +0.05(+0.61%) |
Aug 21, 2018 | 8.100 | 8.250 | 8.075 | 8.150 | 137,243 | +0.05(+0.62%) |
Aug 20, 2018 | 8.150 | 8.250 | 8.100 | 8.100 | 140,813 | -0.03(-0.31%) |
Aug 17, 2018 | 8.150 | 8.200 | 8.100 | 8.125 | 88,000 | -0.07(-0.91%) |
Aug 16, 2018 | 8.050 | 8.225 | 7.975 | 8.200 | 180,093 | +0.30(+3.80%) |
Aug 15, 2018 | 7.950 | 7.975 | 7.850 | 7.900 | 192,607 | -0.05(-0.63%) |
Aug 14, 2018 | 8.000 | 8.100 | 7.900 | 7.950 | 140,481 | +0.00(+0.00%) |
Aug 13, 2018 | 8.050 | 8.050 | 7.950 | 7.950 | 95,808 | -0.12(-1.55%) |
Aug 10, 2018 | 8.050 | 8.150 | 7.950 | 8.075 | 171,100 | -0.05(-0.62%) |
Aug 09, 2018 | 8.000 | 8.200 | 8.000 | 8.125 | 142,146 | +0.12(+1.56%) |
Aug 08, 2018 | 7.950 | 8.100 | 7.950 | 8.000 | 150,741 | +0.00(+0.00%) |
Aug 07, 2018 | 8.000 | 8.200 | 7.950 | 8.000 | 188,714 | -0.15(-1.84%) |
Aug 06, 2018 | 8.050 | 8.200 | 7.950 | 8.150 | 367,419 | +0.10(+1.24%) |
Aug 03, 2018 | 8.100 | 8.150 | 8.000 | 8.050 | 235,800 | -0.10(-1.23%) |
Aug 02, 2018 | 8.150 | 8.300 | 8.100 | 8.150 | 219,727 | -0.05(-0.61%) |
Aug 01, 2018 | 8.600 | 8.800 | 8.100 | 8.200 | 452,013 | -0.35(-4.09%) |
Jul 31, 2018 | 8.350 | 8.625 | 8.350 | 8.550 | 606,056 | +0.10(+1.18%) |
Jul 30, 2018 | 8.450 | 8.600 | 8.350 | 8.450 | 400,571 | -0.05(-0.59%) |
Jul 27, 2018 | 8.500 | 8.775 | 8.200 | 8.500 | 865,500 | -0.85(-9.09%) |
Jul 26, 2018 | 9.400 | 9.450 | 9.250 | 9.350 | 252,826 | -0.10(-1.06%) |
Jul 25, 2018 | 9.400 | 9.500 | 9.350 | 9.450 | 105,267 | +0.05(+0.53%) |
Jul 24, 2018 | 9.400 | 9.550 | 9.400 | 9.400 | 158,111 | -0.05(-0.53%) |
Jul 23, 2018 | 9.400 | 9.450 | 9.375 | 9.450 | 104,330 | +0.05(+0.53%) |
Jul 20, 2018 | 9.450 | 9.600 | 9.350 | 9.400 | 195,817 | -0.10(-1.05%) |
Jul 19, 2018 | 9.550 | 9.550 | 9.450 | 9.500 | 111,924 | -0.05(-0.52%) |
Jul 18, 2018 | 9.550 | 9.600 | 9.400 | 9.550 | 103,443 | +0.00(+0.00%) |
Jul 17, 2018 | 9.500 | 9.650 | 9.450 | 9.550 | 83,153 | -0.02(-0.26%) |
Jul 16, 2018 | 9.550 | 9.600 | 9.450 | 9.575 | 127,230 | +0.07(+0.79%) |
Jul 13, 2018 | 9.500 | 9.650 | 9.500 | 9.500 | 77,087 | -0.05(-0.52%) |
Jul 12, 2018 | 9.500 | 9.650 | 9.500 | 9.550 | 113,442 | +0.05(+0.53%) |
Jul 11, 2018 | 9.500 | 9.550 | 9.450 | 9.500 | 88,961 | -0.05(-0.52%) |
Jul 10, 2018 | 9.650 | 9.650 | 9.500 | 9.550 | 101,981 | -0.10(-1.04%) |
Jul 09, 2018 | 9.800 | 9.800 | 9.550 | 9.650 | 124,736 | -0.15(-1.53%) |
Jul 06, 2018 | 9.850 | 9.950 | 9.750 | 9.800 | 87,936 | -0.05(-0.51%) |
Jul 05, 2018 | 9.750 | 9.900 | 9.600 | 9.850 | 84,983 | +0.15(+1.55%) |
Jul 03, 2018 | 9.700 | 9.700 | 9.700 | 0 | -0.20(-2.02%) | |
Jul 02, 2018 | 9.600 | 9.975 | 9.600 | 9.900 | 185,645 | +0.25(+2.59%) |
Jun 29, 2018 | 9.650 | 9.700 | 9.400 | 9.650 | 115,092 | +0.00(+0.00%) |
Jun 28, 2018 | 9.600 | 9.800 | 9.450 | 9.650 | 165,438 | +0.05(+0.52%) |
Jun 27, 2018 | 9.850 | 9.950 | 9.550 | 9.600 | 134,173 | -0.25(-2.54%) |
Jun 26, 2018 | 9.550 | 9.950 | 9.450 | 9.850 | 180,966 | +0.25(+2.60%) |
Jun 25, 2018 | 9.600 | 9.650 | 9.450 | 9.600 | 192,178 | +0.00(+0.00%) |
Jun 22, 2018 | 9.750 | 9.750 | 9.550 | 9.600 | 383,949 | -0.10(-1.03%) |
Jun 21, 2018 | 10.00 | 10.00 | 9.650 | 9.700 | 144,976 | -0.35(-3.48%) |
Jun 20, 2018 | 10.10 | 10.25 | 9.739 | 10.05 | 196,421 | -0.05(-0.50%) |
Jun 19, 2018 | 10.45 | 10.75 | 10.07 | 10.10 | 258,724 | -0.40(-3.81%) |
Jun 18, 2018 | 10.50 | 10.63 | 10.45 | 10.50 | 175,987 | -0.05(-0.47%) |
Jun 15, 2018 | 10.75 | 10.20 | 10.55 | 513,330 | +0.35(+3.43%) | |
Jun 14, 2018 | 10.10 | 10.35 | 10.10 | 10.20 | 156,275 | +0.15(+1.49%) |
Jun 13, 2018 | 10.15 | 10.25 | 9.970 | 10.05 | 191,523 | -0.05(-0.50%) |
Jun 12, 2018 | 10.15 | 10.35 | 10.00 | 10.10 | 107,131 | -0.10(-0.98%) |
Jun 11, 2018 | 10.10 | 10.40 | 10.05 | 10.20 | 90,245 | +0.05(+0.49%) |
Jun 08, 2018 | 10.35 | 10.40 | 10.15 | 10.15 | 102,862 | -0.20(-1.93%) |
Jun 07, 2018 | 10.50 | 10.55 | 10.20 | 10.35 | 104,666 | -0.15(-1.43%) |
Jun 06, 2018 | 10.45 | 10.55 | 10.35 | 10.50 | 112,215 | +0.03(+0.24%) |
Jun 05, 2018 | 10.40 | 10.60 | 10.40 | 10.47 | 173,274 | +0.17(+1.70%) |
Jun 04, 2018 | 10.50 | 10.55 | 10.25 | 10.30 | 138,606 | -0.15(-1.44%) |