Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.760 | 9.280 | 8.720 | 8.810 | 159,983 | -0.02(-0.23%) |
Jan 30, 2019 | 8.500 | 8.860 | 8.260 | 8.830 | 148,911 | +0.37(+4.37%) |
Jan 29, 2019 | 8.370 | 8.660 | 8.020 | 8.460 | 208,480 | +0.11(+1.32%) |
Jan 28, 2019 | 8.600 | 8.710 | 8.340 | 8.350 | 130,439 | -0.31(-3.58%) |
Jan 25, 2019 | 8.530 | 8.735 | 8.411 | 8.660 | 91,200 | +0.13(+1.52%) |
Jan 24, 2019 | 8.530 | 8.740 | 8.250 | 8.530 | 101,549 | +0.02(+0.24%) |
Jan 23, 2019 | 8.510 | 8.642 | 8.340 | 8.510 | 118,280 | +0.03(+0.35%) |
Jan 22, 2019 | 8.870 | 8.890 | 8.300 | 8.480 | 119,410 | -0.42(-4.72%) |
Jan 18, 2019 | 8.740 | 9.030 | 8.300 | 8.900 | 198,000 | +0.16(+1.83%) |
Jan 17, 2019 | 8.960 | 9.140 | 8.670 | 8.740 | 132,847 | -0.23(-2.56%) |
Jan 16, 2019 | 9.360 | 9.380 | 8.580 | 8.970 | 266,499 | -0.33(-3.55%) |
Jan 15, 2019 | 8.820 | 9.440 | 8.810 | 9.300 | 116,548 | +0.41(+4.61%) |
Jan 14, 2019 | 9.200 | 9.330 | 8.810 | 8.890 | 147,519 | -0.37(-4.00%) |
Jan 11, 2019 | 9.450 | 9.640 | 8.980 | 9.260 | 176,700 | -0.25(-2.63%) |
Jan 10, 2019 | 9.650 | 9.730 | 9.280 | 9.510 | 223,979 | -0.20(-2.06%) |
Jan 09, 2019 | 9.860 | 10.05 | 9.590 | 9.710 | 121,785 | -0.14(-1.42%) |
Jan 08, 2019 | 9.880 | 9.940 | 9.550 | 9.850 | 231,468 | +0.08(+0.82%) |
Jan 07, 2019 | 9.830 | 10.03 | 9.653 | 9.770 | 195,368 | -0.01(-0.10%) |
Jan 04, 2019 | 8.970 | 9.870 | 8.600 | 9.780 | 242,300 | +0.91(+10.26%) |
Jan 03, 2019 | 8.510 | 8.990 | 8.510 | 8.870 | 342,509 | +0.36(+4.23%) |
Jan 02, 2019 | 8.210 | 8.880 | 8.090 | 8.510 | 166,916 | +0.21(+2.53%) |
Dec 31, 2018 | 8.050 | 8.490 | 7.970 | 8.300 | 139,200 | +0.30(+3.75%) |
Dec 28, 2018 | 7.880 | 8.240 | 7.645 | 8.000 | 140,800 | +0.13(+1.65%) |
Dec 27, 2018 | 7.860 | 8.087 | 7.582 | 7.870 | 154,123 | -0.15(-1.87%) |
Dec 26, 2018 | 7.530 | 8.110 | 7.530 | 8.020 | 193,663 | +0.54(+7.22%) |
Dec 24, 2018 | 7.250 | 7.750 | 7.180 | 7.480 | 160,900 | +0.22(+3.03%) |
Dec 21, 2018 | 7.810 | 7.860 | 7.150 | 7.260 | 709,300 | -0.57(-7.28%) |
Dec 20, 2018 | 8.250 | 8.250 | 7.550 | 7.830 | 265,190 | -0.41(-4.98%) |
Dec 19, 2018 | 8.600 | 8.810 | 8.080 | 8.240 | 294,488 | -0.33(-3.85%) |
Dec 18, 2018 | 8.880 | 8.960 | 8.420 | 8.570 | 193,099 | -0.25(-2.83%) |
Dec 17, 2018 | 9.350 | 9.410 | 8.770 | 8.820 | 577,744 | -0.64(-6.77%) |
Dec 14, 2018 | 9.430 | 9.560 | 9.250 | 9.460 | 137,500 | -0.03(-0.32%) |
Dec 13, 2018 | 9.730 | 9.911 | 9.470 | 9.490 | 87,435 | -0.25(-2.57%) |
Dec 12, 2018 | 9.610 | 9.880 | 9.540 | 9.740 | 148,990 | +0.25(+2.63%) |
Dec 11, 2018 | 9.480 | 9.800 | 9.195 | 9.490 | 159,293 | +0.16(+1.71%) |
Dec 10, 2018 | 9.430 | 9.430 | 8.900 | 9.330 | 237,409 | +0.10(+1.08%) |
Dec 07, 2018 | 9.780 | 9.880 | 9.160 | 9.230 | 254,600 | -0.62(-6.29%) |
Dec 06, 2018 | 10.10 | 10.30 | 9.630 | 9.850 | 283,667 | -0.19(-1.89%) |
Dec 04, 2018 | 9.560 | 10.26 | 9.560 | 10.04 | 499,500 | +0.78(+8.42%) |
Dec 03, 2018 | 9.180 | 9.290 | 9.014 | 9.260 | 117,874 | +0.29(+3.23%) |
Nov 30, 2018 | 8.660 | 9.000 | 8.650 | 8.970 | 97,700 | +0.24(+2.75%) |
Nov 29, 2018 | 8.930 | 9.040 | 8.620 | 8.730 | 147,482 | -0.27(-3.00%) |
Nov 28, 2018 | 8.740 | 9.170 | 8.725 | 9.000 | 110,749 | +0.26(+2.97%) |
Nov 27, 2018 | 9.040 | 9.380 | 8.610 | 8.740 | 111,285 | -0.41(-4.48%) |
Nov 26, 2018 | 8.840 | 9.180 | 8.650 | 9.150 | 182,785 | +0.43(+4.93%) |
Nov 23, 2018 | 8.420 | 8.860 | 8.360 | 8.720 | 72,000 | +0.22(+2.59%) |
Nov 21, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | |
Nov 20, 2018 | 8.760 | 9.200 | 8.430 | 8.450 | 401,577 | -0.52(-5.80%) |
Nov 19, 2018 | 8.750 | 9.120 | 8.540 | 8.970 | 293,740 | +0.16(+1.82%) |
Nov 16, 2018 | 8.610 | 9.090 | 8.450 | 8.810 | 432,200 | +0.04(+0.46%) |
Nov 15, 2018 | 8.840 | 9.310 | 8.740 | 8.770 | 236,355 | -0.16(-1.79%) |
Nov 14, 2018 | 9.570 | 10.75 | 8.400 | 8.930 | 523,526 | -1.16(-11.50%) |
Nov 13, 2018 | 10.31 | 10.49 | 9.930 | 10.09 | 157,592 | -0.16(-1.56%) |
Nov 12, 2018 | 10.56 | 10.56 | 10.02 | 10.25 | 157,608 | -0.31(-2.94%) |
Nov 09, 2018 | 10.86 | 10.86 | 10.42 | 10.56 | 67,500 | -0.44(-4.00%) |
Nov 08, 2018 | 11.05 | 11.20 | 10.85 | 11.00 | 111,628 | -0.05(-0.45%) |
Nov 07, 2018 | 10.44 | 11.08 | 10.43 | 11.05 | 176,978 | +0.63(+6.05%) |
Nov 06, 2018 | 10.72 | 10.77 | 10.17 | 10.42 | 116,904 | -0.31(-2.89%) |
Nov 05, 2018 | 10.90 | 10.95 | 10.60 | 10.73 | 65,515 | -0.27(-2.45%) |
Nov 02, 2018 | 10.93 | 11.35 | 10.51 | 11.00 | 93,700 | +0.10(+0.92%) |
Nov 01, 2018 | 10.77 | 11.33 | 10.76 | 10.90 | 175,862 | +0.13(+1.21%) |
Oct 31, 2018 | 10.85 | 11.05 | 10.54 | 10.77 | 203,380 | +0.12(+1.13%) |
Oct 30, 2018 | 10.40 | 10.79 | 10.17 | 10.65 | 268,312 | +0.22(+2.11%) |
Oct 29, 2018 | 10.78 | 11.02 | 10.28 | 10.43 | 247,979 | -0.26(-2.43%) |
Oct 26, 2018 | 10.75 | 10.96 | 10.54 | 10.69 | 239,200 | -0.28(-2.55%) |
Oct 25, 2018 | 11.09 | 11.35 | 10.65 | 10.97 | 270,016 | +0.00(+0.00%) |
Oct 24, 2018 | 11.94 | 12.15 | 10.95 | 10.97 | 174,248 | -0.94(-7.89%) |
Oct 23, 2018 | 11.58 | 12.38 | 11.30 | 11.91 | 168,919 | +0.08(+0.68%) |
Oct 22, 2018 | 11.92 | 12.29 | 11.39 | 11.83 | 170,632 | -0.09(-0.76%) |
Oct 19, 2018 | 12.44 | 12.64 | 11.90 | 11.92 | 252,000 | -0.50(-4.03%) |
Oct 18, 2018 | 12.91 | 13.15 | 12.01 | 12.42 | 165,311 | -0.51(-3.94%) |
Oct 17, 2018 | 12.87 | 13.03 | 12.55 | 12.93 | 160,912 | +0.00(+0.00%) |
Oct 16, 2018 | 12.44 | 13.32 | 12.19 | 12.93 | 247,720 | +0.53(+4.27%) |
Oct 15, 2018 | 12.43 | 12.54 | 11.80 | 12.40 | 246,797 | -0.09(-0.72%) |
Oct 12, 2018 | 12.04 | 12.89 | 12.04 | 12.49 | 853,600 | +0.64(+5.40%) |
Oct 11, 2018 | 12.05 | 12.05 | 11.51 | 11.85 | 398,711 | -0.30(-2.47%) |
Oct 10, 2018 | 12.69 | 12.90 | 11.83 | 12.15 | 379,487 | -0.60(-4.71%) |
Oct 09, 2018 | 12.66 | 13.00 | 12.52 | 12.75 | 153,062 | -0.05(-0.39%) |
Oct 08, 2018 | 12.58 | 13.26 | 12.43 | 12.80 | 353,628 | +0.05(+0.39%) |
Oct 05, 2018 | 12.63 | 13.29 | 12.28 | 12.75 | 428,500 | +0.20(+1.59%) |
Oct 04, 2018 | 12.94 | 13.13 | 12.10 | 12.55 | 599,557 | -0.49(-3.76%) |
Oct 03, 2018 | 13.29 | 13.50 | 12.86 | 13.04 | 549,713 | -0.25(-1.88%) |
Oct 02, 2018 | 12.93 | 13.69 | 12.75 | 13.29 | 690,583 | +0.24(+1.84%) |
Oct 01, 2018 | 13.81 | 13.99 | 12.77 | 13.05 | 1,540,246 | -0.75(-5.43%) |
Sep 28, 2018 | 13.40 | 14.30 | 13.35 | 13.80 | 4,310,400 | -0.55(-3.83%) |
Sep 27, 2018 | 13.55 | 14.90 | 13.26 | 14.35 | 4,521,462 | +1.00(+7.49%) |
Sep 26, 2018 | 12.35 | 16.70 | 12.00 | 13.35 | 21,262,004 | +3.45(+34.85%) |
Sep 25, 2018 | 10.00 | 10.10 | 8.650 | 9.900 | 286,102 | +0.25(+2.59%) |
Sep 24, 2018 | 9.150 | 10.64 | 9.100 | 9.650 | 585,248 | +0.55(+6.04%) |
Sep 21, 2018 | 8.450 | 9.564 | 8.155 | 9.100 | 440,800 | +0.60(+7.06%) |
Sep 20, 2018 | 8.100 | 8.600 | 8.050 | 8.500 | 259,759 | +0.45(+5.59%) |
Sep 19, 2018 | 7.950 | 8.250 | 7.950 | 8.050 | 157,436 | +0.20(+2.55%) |
Sep 18, 2018 | 7.750 | 7.995 | 7.650 | 7.850 | 74,381 | +0.20(+2.61%) |
Sep 17, 2018 | 7.750 | 7.950 | 7.600 | 7.650 | 38,471 | -0.20(-2.55%) |
Sep 14, 2018 | 7.860 | 8.050 | 7.800 | 7.850 | 37,600 | +0.05(+0.64%) |
Sep 13, 2018 | 8.200 | 8.250 | 7.800 | 7.800 | 87,223 | -0.20(-2.50%) |
Sep 12, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 26,710 | -0.25(-3.03%) |
Sep 11, 2018 | 8.150 | 8.350 | 8.000 | 8.250 | 62,889 | +0.05(+0.61%) |
Sep 10, 2018 | 7.950 | 8.300 | 7.800 | 8.200 | 66,954 | +0.30(+3.80%) |
Sep 07, 2018 | 7.800 | 7.975 | 7.775 | 7.900 | 46,500 | +0.05(+0.64%) |
Sep 06, 2018 | 8.700 | 8.700 | 7.750 | 7.850 | 101,504 | +0.05(+0.64%) |
Sep 05, 2018 | 8.200 | 8.280 | 7.650 | 7.800 | 72,654 | -0.35(-4.29%) |
Sep 04, 2018 | 8.550 | 8.550 | 8.010 | 8.150 | 80,360 | -0.30(-3.55%) |
Aug 31, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.30(+3.68%) | |
Aug 30, 2018 | 7.750 | 8.150 | 7.700 | 8.150 | 78,558 | +0.40(+5.16%) |
Aug 29, 2018 | 7.650 | 7.813 | 7.550 | 7.750 | 95,345 | +0.10(+1.31%) |
Aug 28, 2018 | 7.600 | 7.750 | 7.600 | 7.650 | 34,258 | +0.10(+1.32%) |
Aug 27, 2018 | 7.850 | 7.850 | 7.550 | 7.550 | 88,604 | -0.05(-0.66%) |
Aug 24, 2018 | 7.750 | 7.800 | 7.400 | 7.600 | 50,100 | -0.05(-0.65%) |
Aug 23, 2018 | 7.770 | 7.850 | 7.550 | 7.650 | 50,704 | -0.15(-1.92%) |
Aug 22, 2018 | 7.450 | 7.890 | 7.400 | 7.800 | 63,580 | +0.35(+4.70%) |
Aug 21, 2018 | 7.100 | 7.500 | 7.050 | 7.450 | 79,162 | +0.35(+4.93%) |
Aug 20, 2018 | 7.100 | 7.400 | 7.050 | 7.100 | 35,102 | -0.05(-0.70%) |
Aug 17, 2018 | 7.250 | 7.350 | 7.150 | 7.150 | 53,900 | -0.10(-1.38%) |
Aug 16, 2018 | 7.300 | 7.400 | 7.150 | 7.250 | 50,173 | +0.05(+0.69%) |
Aug 15, 2018 | 7.550 | 7.550 | 7.100 | 7.200 | 154,149 | -0.35(-4.64%) |
Aug 14, 2018 | 7.650 | 8.000 | 7.500 | 7.550 | 152,893 | -0.15(-1.95%) |
Aug 13, 2018 | 7.800 | 7.800 | 7.450 | 7.700 | 56,279 | -0.05(-0.65%) |
Aug 10, 2018 | 7.550 | 7.890 | 7.450 | 7.750 | 85,300 | +0.30(+4.03%) |
Aug 09, 2018 | 7.200 | 7.553 | 7.050 | 7.450 | 71,418 | +0.30(+4.20%) |
Aug 08, 2018 | 7.040 | 7.300 | 6.950 | 7.150 | 65,618 | +0.10(+1.42%) |
Aug 07, 2018 | 7.000 | 7.100 | 6.850 | 7.050 | 66,022 | +0.10(+1.44%) |
Aug 06, 2018 | 6.950 | 7.100 | 6.750 | 6.950 | 48,280 | +0.00(+0.00%) |
Aug 03, 2018 | 7.200 | 7.300 | 6.900 | 6.950 | 58,900 | -0.25(-3.47%) |
Aug 02, 2018 | 7.100 | 7.450 | 7.050 | 7.200 | 50,122 | +0.05(+0.70%) |
Aug 01, 2018 | 6.950 | 7.200 | 6.950 | 7.150 | 76,774 | +0.20(+2.88%) |
Jul 31, 2018 | 7.000 | 7.150 | 6.826 | 6.950 | 77,180 | +0.15(+2.21%) |
Jul 30, 2018 | 7.300 | 7.450 | 6.750 | 6.800 | 130,200 | -0.50(-6.85%) |
Jul 27, 2018 | 7.500 | 7.600 | 7.110 | 7.300 | 173,500 | -0.15(-2.01%) |
Jul 26, 2018 | 7.350 | 7.750 | 7.110 | 7.450 | 104,035 | +0.10(+1.36%) |
Jul 25, 2018 | 7.500 | 7.650 | 7.200 | 7.350 | 127,328 | -0.20(-2.65%) |
Jul 24, 2018 | 7.950 | 8.050 | 7.450 | 7.550 | 206,190 | -0.35(-4.43%) |
Jul 23, 2018 | 7.900 | 8.000 | 7.700 | 7.900 | 74,275 | +0.00(+0.00%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.900 | 7.900 | 46,104 | -0.15(-1.86%) |
Jul 19, 2018 | 8.050 | 8.150 | 8.000 | 8.050 | 41,416 | +0.00(+0.00%) |
Jul 18, 2018 | 8.050 | 8.200 | 7.800 | 8.050 | 53,058 | +0.00(+0.00%) |
Jul 17, 2018 | 7.900 | 8.100 | 7.850 | 8.050 | 64,419 | +0.10(+1.26%) |
Jul 16, 2018 | 8.500 | 8.550 | 7.750 | 7.950 | 106,728 | -0.60(-7.02%) |
Jul 13, 2018 | 8.400 | 8.550 | 8.350 | 8.550 | 100,344 | +0.15(+1.79%) |
Jul 12, 2018 | 8.400 | 8.250 | 8.400 | 55,036 | +0.12(+1.51%) | |
Jul 11, 2018 | 8.200 | 8.400 | 8.150 | 8.275 | 115,879 | +0.08(+0.91%) |
Jul 10, 2018 | 8.300 | 8.333 | 8.150 | 8.200 | 116,364 | -0.05(-0.61%) |
Jul 09, 2018 | 8.300 | 8.350 | 8.050 | 8.250 | 66,899 | +0.05(+0.61%) |
Jul 06, 2018 | 8.150 | 8.350 | 8.050 | 8.200 | 45,445 | +0.00(+0.00%) |
Jul 05, 2018 | 8.000 | 8.250 | 7.800 | 8.200 | 77,180 | +0.15(+1.86%) |
Jul 03, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.000 | 8.200 | 7.750 | 8.050 | 36,733 | +0.10(+1.26%) |
Jun 29, 2018 | 8.100 | 8.257 | 7.800 | 7.950 | 77,999 | -0.20(-2.45%) |
Jun 28, 2018 | 8.100 | 8.200 | 7.800 | 8.150 | 61,206 | +0.10(+1.24%) |
Jun 27, 2018 | 8.500 | 8.500 | 7.900 | 8.050 | 81,926 | -0.42(-5.01%) |
Jun 26, 2018 | 8.350 | 8.530 | 8.150 | 8.475 | 97,948 | +0.28(+3.35%) |
Jun 25, 2018 | 8.600 | 8.650 | 8.100 | 8.200 | 73,215 | -0.35(-4.09%) |
Jun 22, 2018 | 8.500 | 8.650 | 8.300 | 8.550 | 1,668,937 | +0.05(+0.59%) |
Jun 21, 2018 | 8.500 | 8.650 | 8.300 | 8.500 | 137,838 | +0.07(+0.89%) |
Jun 20, 2018 | 8.900 | 8.900 | 8.300 | 8.425 | 153,963 | -0.17(-2.03%) |
Jun 19, 2018 | 8.650 | 8.800 | 8.550 | 8.600 | 101,252 | -0.05(-0.58%) |
Jun 18, 2018 | 8.750 | 8.900 | 8.600 | 8.650 | 124,145 | -0.20(-2.26%) |
Jun 15, 2018 | 8.950 | 8.650 | 8.850 | 120,119 | +0.20(+2.31%) | |
Jun 14, 2018 | 8.600 | 8.700 | 8.600 | 8.650 | 129,135 | +0.15(+1.76%) |
Jun 13, 2018 | 8.550 | 8.700 | 8.450 | 8.500 | 83,589 | -0.10(-1.16%) |
Jun 12, 2018 | 8.450 | 8.700 | 8.408 | 8.600 | 144,641 | +0.20(+2.38%) |
Jun 11, 2018 | 8.400 | 8.500 | 8.250 | 8.400 | 67,823 | -0.05(-0.59%) |
Jun 08, 2018 | 8.350 | 8.550 | 8.250 | 8.450 | 65,150 | +0.10(+1.20%) |
Jun 07, 2018 | 8.400 | 8.525 | 8.225 | 8.350 | 77,898 | -0.05(-0.60%) |
Jun 06, 2018 | 8.402 | 8.500 | 8.350 | 8.400 | 47,220 | +0.00(+0.00%) |
Jun 05, 2018 | 8.350 | 8.500 | 8.250 | 8.400 | 49,349 | +0.10(+1.20%) |
Jun 04, 2018 | 8.150 | 8.400 | 8.100 | 8.300 | 72,824 | +0.20(+2.47%) |
Jun 01, 2018 | 8.500 | 8.500 | 8.050 | 8.100 | 95,456 | -0.30(-3.57%) |
May 31, 2018 | 8.400 | 8.450 | 8.250 | 8.400 | 61,393 | +0.10(+1.20%) |
May 30, 2018 | 8.400 | 8.600 | 8.275 | 8.300 | 56,221 | +0.05(+0.61%) |
May 29, 2018 | 8.600 | 8.600 | 8.150 | 8.250 | 65,282 | -0.40(-4.62%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.07(-0.86%) | |
May 24, 2018 | 8.750 | 8.800 | 8.600 | 8.725 | 100,175 | +0.03(+0.29%) |
May 23, 2018 | 8.500 | 8.750 | 8.410 | 8.700 | 133,255 | +0.05(+0.58%) |
May 22, 2018 | 8.490 | 8.750 | 8.450 | 8.650 | 37,329 | +0.18(+2.06%) |
May 21, 2018 | 8.800 | 8.950 | 8.350 | 8.475 | 58,646 | -0.33(-3.69%) |
May 18, 2018 | 9.300 | 9.300 | 8.500 | 8.800 | 90,617 | -0.38(-4.09%) |
May 17, 2018 | 8.900 | 9.275 | 8.867 | 9.175 | 219,956 | +0.28(+3.09%) |
May 16, 2018 | 8.550 | 8.950 | 8.250 | 8.900 | 118,509 | +0.45(+5.33%) |
May 15, 2018 | 8.000 | 8.750 | 8.000 | 8.450 | 70,132 | -0.20(-2.31%) |
May 14, 2018 | 8.350 | 8.800 | 8.150 | 8.650 | 182,693 | +0.35(+4.22%) |
May 11, 2018 | 7.800 | 8.300 | 7.750 | 8.300 | 101,461 | +0.55(+7.10%) |
May 10, 2018 | 7.900 | 8.400 | 7.750 | 7.750 | 68,735 | -0.35(-4.32%) |
May 09, 2018 | 8.008 | 8.100 | 7.850 | 8.100 | 70,207 | +0.05(+0.62%) |
May 08, 2018 | 7.800 | 8.050 | 7.725 | 8.050 | 57,465 | +0.25(+3.21%) |
May 07, 2018 | 7.900 | 8.100 | 7.750 | 7.800 | 39,876 | -0.10(-1.27%) |
May 04, 2018 | 7.934 | 8.000 | 7.550 | 7.900 | 46,686 | -0.05(-0.63%) |
May 03, 2018 | 7.950 | 8.200 | 7.800 | 7.950 | 52,313 | -0.05(-0.62%) |
May 02, 2018 | 7.850 | 8.100 | 7.850 | 8.000 | 90,443 | +0.15(+1.91%) |
May 01, 2018 | 7.900 | 8.150 | 7.700 | 7.850 | 59,801 | +0.00(+0.00%) |
Apr 30, 2018 | 7.950 | 8.190 | 7.690 | 7.850 | 97,580 | -0.15(-1.88%) |
Apr 27, 2018 | 7.400 | 8.000 | 7.200 | 8.000 | 641,737 | +0.65(+8.84%) |
Apr 26, 2018 | 7.145 | 7.450 | 7.100 | 7.350 | 105,152 | +0.15(+2.08%) |
Apr 25, 2018 | 6.950 | 7.200 | 6.850 | 7.200 | 50,020 | +0.20(+2.86%) |
Apr 24, 2018 | 7.200 | 7.350 | 6.850 | 7.000 | 111,362 | -0.15(-2.10%) |
Apr 23, 2018 | 7.000 | 7.250 | 6.900 | 7.150 | 75,875 | +0.15(+2.14%) |
Apr 20, 2018 | 7.055 | 7.150 | 6.875 | 7.000 | 53,249 | -0.05(-0.71%) |
Apr 19, 2018 | 7.150 | 7.175 | 7.000 | 7.050 | 45,376 | -0.10(-1.40%) |
Apr 18, 2018 | 7.100 | 7.250 | 7.050 | 7.150 | 38,083 | +0.10(+1.42%) |
Apr 17, 2018 | 7.050 | 7.240 | 6.950 | 7.050 | 68,060 | +0.05(+0.71%) |
Apr 16, 2018 | 7.050 | 7.350 | 6.950 | 7.000 | 30,102 | -0.10(-1.41%) |
Apr 13, 2018 | 7.200 | 7.200 | 6.900 | 7.100 | 51,000 | +0.05(+0.71%) |
Apr 12, 2018 | 7.050 | 7.400 | 7.000 | 7.050 | 56,033 | +0.00(+0.00%) |
Apr 11, 2018 | 6.950 | 7.200 | 6.900 | 7.050 | 60,474 | +0.00(+0.00%) |
Apr 10, 2018 | 6.950 | 7.100 | 6.900 | 7.050 | 47,028 | +0.10(+1.44%) |
Apr 09, 2018 | 7.000 | 7.150 | 6.850 | 6.950 | 36,738 | -0.05(-0.71%) |
Apr 06, 2018 | 7.000 | 7.350 | 6.850 | 7.000 | 62,338 | -0.05(-0.71%) |
Apr 05, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 50,589 | -0.15(-2.08%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 52,199 | +0.25(+3.60%) |
Apr 03, 2018 | 7.100 | 7.200 | 6.900 | 6.950 | 64,962 | -0.05(-0.71%) |
Apr 02, 2018 | 7.500 | 7.500 | 7.000 | 7.000 | 89,374 | -0.50(-6.67%) |
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.65(-7.98%) | |
Mar 28, 2018 | 7.900 | 8.390 | 7.450 | 8.150 | 150,756 | +0.30(+3.82%) |
Mar 27, 2018 | 8.350 | 8.350 | 7.700 | 7.850 | 98,328 | -0.50(-5.99%) |
Mar 26, 2018 | 8.100 | 8.350 | 7.849 | 8.350 | 66,913 | +0.35(+4.37%) |
Mar 23, 2018 | 8.300 | 8.300 | 7.850 | 8.000 | 79,301 | -0.20(-2.44%) |
Mar 22, 2018 | 8.300 | 8.500 | 8.134 | 8.200 | 85,503 | -0.10(-1.20%) |
Mar 21, 2018 | 8.250 | 8.350 | 8.100 | 8.300 | 55,543 | +0.15(+1.84%) |
Mar 20, 2018 | 8.350 | 8.545 | 8.150 | 8.150 | 44,659 | -0.30(-3.55%) |
Mar 19, 2018 | 8.400 | 8.500 | 8.200 | 8.450 | 48,233 | -0.05(-0.59%) |
Mar 16, 2018 | 8.586 | 8.700 | 8.350 | 8.500 | 112,808 | -0.25(-2.86%) |
Mar 15, 2018 | 8.850 | 8.950 | 8.560 | 8.750 | 53,338 | -0.10(-1.13%) |
Mar 14, 2018 | 8.900 | 8.950 | 8.650 | 8.850 | 100,259 | +0.00(+0.00%) |
Mar 13, 2018 | 8.900 | 8.950 | 8.735 | 8.850 | 101,184 | -0.05(-0.56%) |
Mar 12, 2018 | 8.750 | 8.940 | 8.700 | 8.900 | 108,923 | +0.10(+1.14%) |
Mar 09, 2018 | 8.800 | 8.800 | 8.677 | 8.800 | 75,881 | +0.15(+1.73%) |
Mar 08, 2018 | 8.550 | 8.710 | 8.350 | 8.650 | 74,581 | +0.10(+1.17%) |
Mar 07, 2018 | 8.710 | 8.850 | 8.419 | 8.550 | 112,420 | -0.05(-0.58%) |
Mar 06, 2018 | 8.550 | 8.800 | 8.400 | 8.600 | 62,102 | +0.10(+1.18%) |
Mar 05, 2018 | 8.400 | 8.550 | 8.360 | 8.500 | 78,457 | +0.10(+1.19%) |
Mar 02, 2018 | 8.250 | 8.450 | 7.950 | 8.400 | 68,908 | +0.05(+0.60%) |
Mar 01, 2018 | 8.250 | 8.517 | 8.000 | 8.350 | 96,316 | +0.10(+1.21%) |
Feb 28, 2018 | 8.550 | 8.950 | 7.841 | 8.250 | 223,435 | -0.40(-4.62%) |
Feb 27, 2018 | 7.950 | 8.900 | 7.385 | 8.650 | 454,820 | +0.95(+12.34%) |
Feb 26, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 97,330 | +0.10(+1.32%) |
Feb 23, 2018 | 7.600 | 7.650 | 7.400 | 7.600 | 93,455 | +0.15(+2.03%) |
Feb 22, 2018 | 7.500 | 7.600 | 7.350 | 7.449 | 66,078 | -0.05(-0.68%) |
Feb 21, 2018 | 7.220 | 7.520 | 7.100 | 7.500 | 104,345 | +0.40(+5.63%) |
Feb 20, 2018 | 7.250 | 7.340 | 7.050 | 7.100 | 24,462 | -0.15(-2.07%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
Feb 15, 2018 | 7.200 | 7.300 | 6.900 | 7.100 | 52,975 | +0.00(+0.00%) |
Feb 14, 2018 | 7.050 | 7.250 | 6.510 | 7.100 | 93,165 | +0.10(+1.43%) |
Feb 13, 2018 | 7.000 | 7.100 | 6.940 | 7.000 | 55,881 | +0.00(+0.00%) |
Feb 12, 2018 | 6.900 | 7.050 | 6.650 | 7.000 | 40,749 | +0.20(+2.94%) |
Feb 09, 2018 | 6.800 | 6.890 | 6.250 | 6.800 | 112,751 | +0.05(+0.74%) |
Feb 08, 2018 | 7.150 | 6.750 | 6.750 | 33,168 | -0.28(-3.91%) | |
Feb 07, 2018 | 6.750 | 7.050 | 6.745 | 7.025 | 45,465 | +0.28(+4.07%) |
Feb 06, 2018 | 6.650 | 6.850 | 6.450 | 6.750 | 80,210 | -0.10(-1.46%) |
Feb 05, 2018 | 7.000 | 7.000 | 6.550 | 6.850 | 84,725 | -0.25(-3.52%) |
Feb 02, 2018 | 7.545 | 7.590 | 7.050 | 7.100 | 118,485 | -0.40(-5.33%) |