Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.490 | 7.540 | 7.380 | 7.420 | 294,321 | -0.06(-0.80%) |
Oct 30, 2018 | 7.500 | 7.590 | 7.440 | 7.480 | 636,352 | -0.02(-0.27%) |
Oct 29, 2018 | 7.390 | 7.580 | 7.345 | 7.500 | 588,566 | +0.16(+2.18%) |
Oct 26, 2018 | 7.470 | 7.490 | 7.280 | 7.340 | 393,000 | -0.16(-2.13%) |
Oct 25, 2018 | 7.530 | 7.600 | 7.310 | 7.500 | 312,078 | -0.02(-0.27%) |
Oct 24, 2018 | 7.520 | 7.600 | 7.276 | 7.520 | 246,891 | +0.01(+0.13%) |
Oct 23, 2018 | 7.460 | 7.520 | 7.180 | 7.510 | 271,705 | -0.01(-0.13%) |
Oct 22, 2018 | 7.610 | 7.700 | 7.490 | 7.520 | 267,516 | -0.10(-1.31%) |
Oct 19, 2018 | 7.420 | 7.680 | 7.410 | 7.620 | 289,300 | +0.24(+3.25%) |
Oct 18, 2018 | 7.350 | 7.610 | 7.350 | 7.380 | 545,540 | -0.01(-0.14%) |
Oct 17, 2018 | 7.420 | 7.430 | 7.280 | 7.390 | 264,780 | -0.02(-0.27%) |
Oct 16, 2018 | 7.180 | 7.415 | 7.140 | 7.410 | 375,073 | +0.26(+3.64%) |
Oct 15, 2018 | 7.100 | 7.230 | 7.075 | 7.150 | 169,449 | +0.04(+0.56%) |
Oct 12, 2018 | 7.200 | 7.250 | 7.060 | 7.110 | 332,500 | -0.03(-0.42%) |
Oct 11, 2018 | 7.080 | 7.250 | 7.000 | 7.140 | 918,723 | +0.02(+0.28%) |
Oct 10, 2018 | 7.150 | 7.210 | 7.120 | 7.120 | 169,661 | -0.04(-0.56%) |
Oct 09, 2018 | 7.130 | 7.220 | 7.100 | 7.160 | 263,989 | +0.00(+0.00%) |
Oct 08, 2018 | 7.240 | 7.290 | 7.110 | 7.160 | 274,155 | -0.08(-1.10%) |
Oct 05, 2018 | 7.300 | 7.380 | 7.140 | 7.240 | 269,500 | -0.09(-1.23%) |
Oct 04, 2018 | 7.350 | 7.430 | 7.270 | 7.330 | 100,776 | -0.05(-0.68%) |
Oct 03, 2018 | 7.350 | 7.424 | 7.320 | 7.380 | 198,826 | +0.03(+0.41%) |
Oct 02, 2018 | 7.260 | 7.370 | 7.258 | 7.350 | 181,193 | +0.06(+0.82%) |
Oct 01, 2018 | 7.380 | 7.390 | 7.250 | 7.290 | 163,566 | -0.06(-0.82%) |
Sep 28, 2018 | 7.300 | 7.450 | 7.300 | 7.350 | 195,600 | +0.00(+0.00%) |
Sep 27, 2018 | 7.300 | 7.400 | 7.200 | 7.350 | 212,075 | +0.00(+0.00%) |
Sep 26, 2018 | 7.500 | 7.500 | 7.250 | 7.350 | 333,974 | -0.12(-1.67%) |
Sep 25, 2018 | 7.550 | 7.950 | 7.410 | 7.475 | 174,624 | -0.08(-0.99%) |
Sep 24, 2018 | 7.200 | 7.650 | 7.200 | 7.550 | 325,286 | +0.35(+4.86%) |
Sep 21, 2018 | 7.100 | 7.225 | 7.100 | 7.200 | 5,060,300 | +0.15(+2.13%) |
Sep 20, 2018 | 7.100 | 7.250 | 6.975 | 7.050 | 438,437 | -0.05(-0.70%) |
Sep 19, 2018 | 7.250 | 7.250 | 6.900 | 7.100 | 220,254 | -0.10(-1.39%) |
Sep 18, 2018 | 7.350 | 7.350 | 7.200 | 7.200 | 224,463 | -0.15(-2.04%) |
Sep 17, 2018 | 7.350 | 7.450 | 7.200 | 7.350 | 193,269 | -0.05(-0.68%) |
Sep 14, 2018 | 7.250 | 7.550 | 7.150 | 7.400 | 156,200 | +0.15(+2.07%) |
Sep 13, 2018 | 7.150 | 7.350 | 7.150 | 7.250 | 212,517 | +0.05(+0.69%) |
Sep 12, 2018 | 7.350 | 7.375 | 7.150 | 7.200 | 264,381 | -0.20(-2.70%) |
Sep 11, 2018 | 7.450 | 7.450 | 7.300 | 7.400 | 99,455 | -0.05(-0.67%) |
Sep 10, 2018 | 7.550 | 7.550 | 7.400 | 7.450 | 62,086 | +0.00(+0.00%) |
Sep 07, 2018 | 7.400 | 7.600 | 7.325 | 7.450 | 110,100 | +0.00(+0.00%) |
Sep 06, 2018 | 7.500 | 7.800 | 7.450 | 7.450 | 131,056 | -0.10(-1.32%) |
Sep 05, 2018 | 7.350 | 7.600 | 7.250 | 7.550 | 1,244,867 | +0.15(+2.03%) |
Sep 04, 2018 | 7.550 | 7.700 | 7.400 | 7.400 | 138,127 | -0.25(-3.27%) |
Aug 31, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.05(-0.65%) | |
Aug 30, 2018 | 7.700 | 7.750 | 7.650 | 7.700 | 167,845 | +0.05(+0.65%) |
Aug 29, 2018 | 7.450 | 7.750 | 7.450 | 7.650 | 289,336 | +0.10(+1.32%) |
Aug 28, 2018 | 7.700 | 7.700 | 7.500 | 7.550 | 141,590 | -0.10(-1.31%) |
Aug 27, 2018 | 7.800 | 7.850 | 7.600 | 7.650 | 229,135 | -0.05(-0.65%) |
Aug 24, 2018 | 7.800 | 8.100 | 7.650 | 7.700 | 375,100 | -0.15(-1.91%) |
Aug 23, 2018 | 8.050 | 8.050 | 7.800 | 7.850 | 363,781 | -0.15(-1.88%) |
Aug 22, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 439,048 | -0.25(-3.03%) |
Aug 21, 2018 | 8.200 | 8.250 | 7.975 | 8.250 | 182,819 | +0.05(+0.61%) |
Aug 20, 2018 | 7.800 | 8.375 | 7.800 | 8.200 | 467,663 | +0.45(+5.81%) |
Aug 17, 2018 | 7.800 | 7.850 | 7.650 | 7.750 | 99,500 | -0.10(-1.27%) |
Aug 16, 2018 | 7.650 | 8.150 | 7.650 | 7.850 | 209,331 | +0.15(+1.95%) |
Aug 15, 2018 | 7.800 | 7.900 | 7.650 | 7.700 | 153,980 | -0.10(-1.28%) |
Aug 14, 2018 | 8.200 | 8.200 | 7.700 | 7.800 | 421,775 | -0.35(-4.29%) |
Aug 13, 2018 | 8.150 | 8.250 | 8.100 | 8.150 | 180,992 | -0.05(-0.61%) |
Aug 10, 2018 | 8.050 | 8.350 | 8.050 | 8.200 | 175,100 | +0.10(+1.23%) |
Aug 09, 2018 | 8.100 | 8.400 | 8.100 | 8.100 | 316,674 | -0.15(-1.82%) |
Aug 08, 2018 | 8.500 | 8.500 | 7.800 | 8.250 | 486,121 | -0.10(-1.20%) |
Aug 07, 2018 | 8.500 | 8.600 | 8.200 | 8.350 | 165,456 | -0.20(-2.34%) |
Aug 06, 2018 | 8.450 | 8.700 | 8.400 | 8.550 | 99,195 | +0.00(+0.00%) |
Aug 03, 2018 | 8.450 | 8.650 | 8.350 | 8.550 | 123,400 | +0.15(+1.79%) |
Aug 02, 2018 | 8.150 | 8.500 | 8.150 | 8.400 | 126,706 | +0.20(+2.44%) |
Aug 01, 2018 | 8.250 | 8.350 | 8.100 | 8.200 | 193,675 | +0.00(+0.00%) |
Jul 31, 2018 | 8.250 | 8.400 | 8.100 | 8.200 | 324,994 | +0.00(+0.00%) |
Jul 30, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 144,543 | -0.10(-1.20%) |
Jul 27, 2018 | 8.350 | 8.500 | 8.250 | 8.300 | 121,900 | -0.05(-0.60%) |
Jul 26, 2018 | 8.300 | 8.500 | 8.300 | 8.350 | 89,320 | +0.00(+0.00%) |
Jul 25, 2018 | 8.300 | 8.450 | 8.300 | 8.350 | 86,343 | -0.05(-0.60%) |
Jul 24, 2018 | 8.500 | 8.750 | 8.250 | 8.400 | 216,529 | -0.05(-0.59%) |
Jul 23, 2018 | 8.650 | 8.700 | 8.450 | 8.450 | 185,738 | -0.25(-2.87%) |
Jul 20, 2018 | 8.400 | 8.800 | 8.350 | 8.700 | 175,851 | +0.25(+2.96%) |
Jul 19, 2018 | 8.250 | 8.550 | 8.250 | 8.450 | 128,858 | +0.20(+2.42%) |
Jul 18, 2018 | 8.350 | 8.400 | 8.200 | 8.250 | 220,542 | -0.10(-1.20%) |
Jul 17, 2018 | 8.400 | 8.500 | 8.300 | 8.350 | 115,164 | -0.10(-1.18%) |
Jul 16, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 121,438 | +0.00(+0.00%) |
Jul 13, 2018 | 8.650 | 8.400 | 8.450 | 139,159 | -0.15(-1.74%) | |
Jul 12, 2018 | 8.750 | 8.550 | 8.600 | 163,646 | -0.15(-1.71%) | |
Jul 11, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 102,365 | -0.05(-0.57%) |
Jul 10, 2018 | 8.850 | 9.000 | 8.700 | 8.800 | 509,925 | +0.00(+0.00%) |
Jul 09, 2018 | 8.950 | 8.950 | 8.650 | 8.800 | 380,539 | -0.10(-1.12%) |
Jul 06, 2018 | 9.000 | 9.100 | 8.850 | 8.900 | 208,186 | -0.05(-0.56%) |
Jul 05, 2018 | 9.000 | 8.500 | 8.950 | 292,932 | +0.30(+3.47%) | |
Jul 03, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.25(+2.98%) | |
Jul 02, 2018 | 8.350 | 8.450 | 8.250 | 8.400 | 136,410 | +0.00(+0.00%) |
Jun 29, 2018 | 8.300 | 8.480 | 8.250 | 8.400 | 204,718 | +0.10(+1.20%) |
Jun 28, 2018 | 8.200 | 8.374 | 8.150 | 8.300 | 123,164 | +0.05(+0.61%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 174,821 | -0.10(-1.20%) |
Jun 26, 2018 | 8.350 | 8.500 | 8.300 | 8.350 | 187,052 | -0.05(-0.60%) |
Jun 25, 2018 | 8.450 | 8.450 | 8.275 | 8.400 | 215,279 | +0.00(+0.00%) |
Jun 22, 2018 | 8.400 | 8.450 | 8.350 | 8.400 | 272,988 | +0.05(+0.60%) |
Jun 21, 2018 | 8.350 | 8.450 | 8.325 | 8.350 | 195,407 | +0.00(+0.00%) |
Jun 20, 2018 | 8.350 | 8.500 | 8.250 | 8.350 | 259,448 | +0.00(+0.00%) |
Jun 19, 2018 | 8.450 | 8.500 | 8.327 | 8.350 | 157,725 | -0.05(-0.60%) |
Jun 18, 2018 | 8.300 | 8.400 | 8.300 | 8.400 | 221,041 | +0.10(+1.20%) |
Jun 15, 2018 | 8.400 | 8.275 | 8.300 | 225,126 | -0.05(-0.60%) | |
Jun 14, 2018 | 8.300 | 8.400 | 8.250 | 8.350 | 137,633 | +0.05(+0.60%) |
Jun 13, 2018 | 8.500 | 8.600 | 8.250 | 8.300 | 304,826 | -0.25(-2.92%) |
Jun 12, 2018 | 8.350 | 8.550 | 8.350 | 8.550 | 2,265,011 | +0.20(+2.40%) |
Jun 11, 2018 | 8.100 | 8.400 | 7.995 | 8.350 | 184,578 | +0.30(+3.73%) |
Jun 08, 2018 | 7.850 | 8.200 | 7.850 | 8.050 | 217,762 | +0.20(+2.55%) |
Jun 07, 2018 | 7.850 | 7.950 | 7.700 | 7.850 | 123,019 | +0.05(+0.64%) |
Jun 06, 2018 | 7.950 | 7.950 | 7.625 | 7.800 | 191,349 | -0.10(-1.27%) |
Jun 05, 2018 | 7.850 | 8.000 | 7.850 | 7.900 | 137,491 | +0.00(+0.00%) |
Jun 04, 2018 | 8.200 | 8.225 | 7.850 | 7.900 | 184,747 | -0.25(-3.07%) |
Jun 01, 2018 | 8.300 | 8.300 | 8.150 | 8.150 | 201,602 | -0.05(-0.61%) |
May 31, 2018 | 8.150 | 8.350 | 8.075 | 8.200 | 245,832 | +0.00(+0.00%) |
May 30, 2018 | 8.150 | 8.300 | 8.100 | 8.200 | 309,879 | +0.15(+1.86%) |
May 29, 2018 | 7.750 | 8.150 | 7.750 | 8.050 | 419,257 | +0.25(+3.21%) |
May 25, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
May 24, 2018 | 7.750 | 7.790 | 7.675 | 7.700 | 131,878 | -0.10(-1.28%) |
May 23, 2018 | 7.600 | 7.850 | 7.600 | 7.800 | 232,131 | +0.15(+1.96%) |
May 22, 2018 | 7.750 | 7.825 | 7.550 | 7.650 | 424,914 | -0.05(-0.65%) |
May 21, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 946,050 | -0.05(-0.65%) |
May 18, 2018 | 7.650 | 7.850 | 7.550 | 7.750 | 481,030 | +0.05(+0.65%) |
May 17, 2018 | 7.150 | 7.800 | 7.150 | 7.700 | 1,949,060 | +0.60(+8.45%) |
May 16, 2018 | 6.850 | 7.150 | 6.850 | 7.100 | 1,472,473 | +0.20(+2.90%) |
May 15, 2018 | 7.050 | 7.050 | 6.850 | 6.900 | 488,064 | -0.15(-2.13%) |
May 14, 2018 | 7.200 | 7.200 | 6.950 | 7.050 | 249,047 | -0.10(-1.40%) |
May 11, 2018 | 7.250 | 7.300 | 7.100 | 7.150 | 377,217 | -0.05(-0.69%) |
May 10, 2018 | 7.000 | 7.250 | 7.000 | 7.200 | 151,633 | +0.20(+2.86%) |
May 09, 2018 | 6.800 | 7.250 | 6.705 | 7.000 | 454,892 | +0.20(+2.94%) |
May 08, 2018 | 6.850 | 7.000 | 6.750 | 6.800 | 223,294 | -0.10(-1.45%) |
May 07, 2018 | 6.900 | 6.950 | 6.775 | 6.900 | 173,752 | +0.05(+0.73%) |
May 04, 2018 | 6.700 | 6.900 | 6.700 | 6.850 | 187,259 | +0.15(+2.24%) |
May 03, 2018 | 6.850 | 6.950 | 6.700 | 6.700 | 204,154 | -0.20(-2.90%) |
May 02, 2018 | 6.750 | 6.950 | 6.750 | 6.900 | 214,392 | +0.10(+1.47%) |
May 01, 2018 | 6.750 | 6.850 | 6.725 | 6.800 | 317,364 | +0.05(+0.74%) |
Apr 30, 2018 | 7.000 | 7.050 | 6.650 | 6.750 | 237,827 | -0.25(-3.57%) |
Apr 27, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 113,122 | +0.05(+0.72%) |
Apr 26, 2018 | 7.000 | 7.050 | 6.900 | 6.950 | 229,304 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.050 | 6.900 | 6.950 | 98,823 | +0.00(+0.00%) |
Apr 24, 2018 | 6.900 | 7.075 | 6.800 | 6.950 | 234,976 | +0.05(+0.72%) |
Apr 23, 2018 | 6.950 | 7.000 | 6.750 | 6.900 | 241,112 | +0.00(+0.00%) |
Apr 20, 2018 | 7.100 | 7.200 | 6.900 | 6.900 | 234,643 | -0.25(-3.50%) |
Apr 19, 2018 | 7.300 | 7.350 | 7.100 | 7.150 | 217,763 | -0.15(-2.05%) |
Apr 18, 2018 | 7.350 | 7.400 | 7.300 | 7.300 | 159,759 | -0.10(-1.35%) |
Apr 17, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 180,813 | -0.10(-1.33%) |
Apr 16, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 86,981 | +0.05(+0.67%) |
Apr 13, 2018 | 7.200 | 7.550 | 7.200 | 7.450 | 502,434 | +0.25(+3.47%) |
Apr 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 220,424 | +0.05(+0.70%) |
Apr 11, 2018 | 7.100 | 7.200 | 7.050 | 7.150 | 120,540 | +0.00(+0.00%) |
Apr 10, 2018 | 7.300 | 7.300 | 7.100 | 7.150 | 216,529 | -0.10(-1.38%) |
Apr 09, 2018 | 7.300 | 7.300 | 7.150 | 7.250 | 185,343 | +0.00(+0.00%) |
Apr 06, 2018 | 7.250 | 7.450 | 7.200 | 7.250 | 132,819 | -0.05(-0.68%) |
Apr 05, 2018 | 7.100 | 7.350 | 7.100 | 7.300 | 72,345 | +0.20(+2.82%) |
Apr 04, 2018 | 6.750 | 7.150 | 6.700 | 7.100 | 175,578 | +0.30(+4.41%) |
Apr 03, 2018 | 6.850 | 6.950 | 6.555 | 6.800 | 184,797 | +0.00(+0.00%) |
Apr 02, 2018 | 7.100 | 7.100 | 6.750 | 6.800 | 267,630 | -0.30(-4.23%) |
Mar 29, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.100 | 7.200 | 7.050 | 7.100 | 201,636 | -0.05(-0.70%) |
Mar 27, 2018 | 7.150 | 7.300 | 7.050 | 7.150 | 213,103 | +0.05(+0.70%) |
Mar 26, 2018 | 7.100 | 7.200 | 7.000 | 7.100 | 251,358 | +0.05(+0.71%) |
Mar 23, 2018 | 7.250 | 7.400 | 7.000 | 7.050 | 297,524 | -0.25(-3.42%) |
Mar 22, 2018 | 7.350 | 7.500 | 7.300 | 7.300 | 280,864 | -0.05(-0.68%) |
Mar 21, 2018 | 7.300 | 7.400 | 7.210 | 7.350 | 138,317 | +0.00(+0.00%) |
Mar 20, 2018 | 7.350 | 7.450 | 7.150 | 7.350 | 283,277 | +0.05(+0.68%) |
Mar 19, 2018 | 7.200 | 7.500 | 7.150 | 7.300 | 131,391 | +0.05(+0.69%) |
Mar 16, 2018 | 7.250 | 7.350 | 7.100 | 7.250 | 515,097 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.100 | 7.250 | 282,161 | -0.05(-0.68%) |
Mar 14, 2018 | 7.400 | 7.450 | 7.300 | 7.300 | 143,171 | -0.10(-1.35%) |
Mar 13, 2018 | 7.550 | 7.550 | 7.300 | 7.400 | 188,278 | -0.05(-0.67%) |
Mar 12, 2018 | 7.400 | 7.675 | 7.375 | 7.450 | 401,979 | +0.05(+0.68%) |
Mar 09, 2018 | 7.450 | 7.550 | 7.350 | 7.400 | 202,170 | -0.05(-0.67%) |
Mar 08, 2018 | 7.250 | 7.450 | 7.250 | 7.450 | 287,171 | +0.20(+2.76%) |
Mar 07, 2018 | 7.300 | 7.450 | 7.200 | 7.250 | 339,438 | +0.00(+0.00%) |
Mar 06, 2018 | 7.350 | 7.400 | 7.000 | 7.250 | 228,467 | -0.05(-0.68%) |
Mar 05, 2018 | 7.050 | 7.400 | 7.025 | 7.300 | 413,216 | +0.20(+2.82%) |
Mar 02, 2018 | 6.950 | 7.100 | 6.900 | 7.100 | 214,335 | +0.10(+1.43%) |
Mar 01, 2018 | 7.000 | 7.250 | 6.900 | 7.000 | 242,507 | +0.05(+0.72%) |
Feb 28, 2018 | 7.100 | 7.250 | 6.700 | 6.950 | 230,893 | -0.05(-0.71%) |
Feb 27, 2018 | 6.600 | 7.500 | 6.272 | 7.000 | 1,208,635 | +0.30(+4.48%) |
Feb 26, 2018 | 6.900 | 6.950 | 6.600 | 6.700 | 225,317 | -0.25(-3.60%) |
Feb 23, 2018 | 7.050 | 7.100 | 6.900 | 6.950 | 201,217 | -0.05(-0.71%) |
Feb 22, 2018 | 7.000 | 7.050 | 6.850 | 7.000 | 172,329 | +0.05(+0.72%) |
Feb 21, 2018 | 7.000 | 7.150 | 6.900 | 6.950 | 190,033 | -0.05(-0.71%) |
Feb 20, 2018 | 7.050 | 7.160 | 6.850 | 7.000 | 263,855 | -0.10(-1.41%) |
Feb 16, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.10(-1.39%) | |
Feb 15, 2018 | 7.150 | 7.250 | 7.000 | 7.200 | 250,010 | +0.10(+1.41%) |
Feb 14, 2018 | 6.950 | 7.200 | 6.850 | 7.100 | 655,335 | +0.15(+2.16%) |
Feb 13, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 46,988 | -0.05(-0.71%) |
Feb 12, 2018 | 7.050 | 7.125 | 6.950 | 7.000 | 154,311 | +0.00(+0.00%) |
Feb 09, 2018 | 7.000 | 7.100 | 6.600 | 7.000 | 673,872 | +0.05(+0.72%) |
Feb 08, 2018 | 7.000 | 7.000 | 6.850 | 6.950 | 340,256 | +0.00(+0.00%) |
Feb 07, 2018 | 6.850 | 7.025 | 6.850 | 6.950 | 334,421 | +0.05(+0.72%) |
Feb 06, 2018 | 6.750 | 7.000 | 6.600 | 6.900 | 331,889 | +0.00(+0.00%) |
Feb 05, 2018 | 7.050 | 7.050 | 6.875 | 6.900 | 306,698 | -0.15(-2.13%) |
Feb 02, 2018 | 7.150 | 7.150 | 6.925 | 7.050 | 231,878 | -0.15(-2.08%) |
Feb 01, 2018 | 7.350 | 7.350 | 7.150 | 7.200 | 304,238 | -0.20(-2.70%) |
Jan 31, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 198,400 | -0.15(-1.99%) |
Jan 30, 2018 | 7.650 | 7.700 | 7.650 | 7.550 | 445,340 | -0.15(-1.95%) |
Jan 29, 2018 | 7.800 | 7.800 | 7.600 | 7.700 | 420,996 | -0.15(-1.91%) |
Jan 26, 2018 | 7.850 | 8.000 | 7.700 | 7.850 | 205,784 | +0.00(+0.00%) |
Jan 25, 2018 | 8.000 | 8.075 | 7.850 | 7.850 | 222,196 | -0.20(-2.48%) |
Jan 24, 2018 | 8.000 | 8.125 | 7.950 | 8.050 | 189,937 | +0.05(+0.63%) |
Jan 23, 2018 | 8.100 | 8.100 | 7.950 | 8.000 | 248,585 | -0.15(-1.84%) |
Jan 22, 2018 | 8.100 | 8.200 | 8.025 | 8.150 | 219,168 | +0.00(+0.00%) |
Jan 19, 2018 | 8.050 | 8.200 | 8.050 | 8.150 | 102,563 | +0.10(+1.24%) |
Jan 18, 2018 | 8.050 | 8.125 | 8.050 | 8.050 | 81,412 | +0.00(+0.00%) |
Jan 17, 2018 | 8.100 | 8.250 | 8.000 | 8.050 | 130,102 | -0.05(-0.62%) |
Jan 16, 2018 | 8.100 | 8.150 | 8.000 | 8.100 | 151,555 | +0.05(+0.62%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
Jan 11, 2018 | 8.000 | 8.200 | 8.000 | 8.100 | 144,067 | +0.15(+1.89%) |
Jan 10, 2018 | 7.950 | 7.950 | 294,833 | -0.60(-7.02%) | ||
Jan 09, 2018 | 8.750 | 8.800 | 8.400 | 8.550 | 215,100 | -0.15(-1.72%) |
Jan 08, 2018 | 8.250 | 8.845 | 8.250 | 8.700 | 593,959 | +0.45(+5.45%) |
Jan 05, 2018 | 8.100 | 8.350 | 7.950 | 8.250 | 222,634 | +0.20(+2.48%) |
Jan 04, 2018 | 7.850 | 8.250 | 7.800 | 8.050 | 192,130 | +0.20(+2.55%) |
Jan 03, 2018 | 7.850 | 7.900 | 7.800 | 7.850 | 77,176 | +0.05(+0.64%) |
Jan 02, 2018 | 7.850 | 7.900 | 7.700 | 7.800 | 201,752 | +0.05(+0.65%) |
Dec 29, 2017 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.900 | 7.900 | 7.650 | 7.750 | 131,854 | -0.15(-1.90%) |
Dec 27, 2017 | 7.900 | 8.050 | 7.800 | 7.900 | 141,739 | +0.00(+0.00%) |
Dec 26, 2017 | 8.000 | 8.050 | 7.900 | 7.900 | 45,832 | -0.10(-1.25%) |
Dec 22, 2017 | 7.900 | 8.000 | 7.850 | 8.000 | 98,966 | +0.05(+0.63%) |
Dec 21, 2017 | 7.900 | 8.100 | 7.855 | 7.950 | 93,352 | +0.05(+0.63%) |
Dec 20, 2017 | 8.100 | 8.150 | 7.800 | 7.900 | 194,518 | -0.20(-2.47%) |
Dec 19, 2017 | 8.150 | 8.300 | 8.000 | 8.100 | 273,834 | +0.05(+0.62%) |
Dec 18, 2017 | 8.100 | 8.250 | 7.950 | 8.050 | 1,015,359 | +0.00(+0.00%) |
Dec 15, 2017 | 8.100 | 7.900 | 8.050 | 3,978,653 | +0.15(+1.90%) | |
Dec 14, 2017 | 7.900 | 8.050 | 7.850 | 7.900 | 138,466 | -0.05(-0.63%) |
Dec 13, 2017 | 7.850 | 8.050 | 7.750 | 7.950 | 194,294 | +0.15(+1.92%) |
Dec 12, 2017 | 7.800 | 8.000 | 7.800 | 7.800 | 212,336 | +0.00(+0.00%) |
Dec 11, 2017 | 7.650 | 7.900 | 7.650 | 7.800 | 91,644 | +0.15(+1.96%) |
Dec 08, 2017 | 7.550 | 7.700 | 7.495 | 7.650 | 155,916 | +0.15(+2.00%) |
Dec 07, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 140,310 | -0.05(-0.66%) |
Dec 06, 2017 | 7.550 | 7.600 | 7.500 | 7.550 | 147,465 | +0.00(+0.00%) |
Dec 05, 2017 | 7.850 | 8.000 | 7.550 | 7.550 | 161,563 | -0.30(-3.82%) |
Dec 04, 2017 | 8.050 | 8.050 | 7.800 | 7.850 | 198,794 | -0.10(-1.26%) |
Dec 01, 2017 | 7.850 | 8.140 | 7.750 | 7.950 | 244,856 | +0.05(+0.63%) |
Nov 30, 2017 | 7.750 | 7.975 | 7.700 | 7.900 | 208,794 | +0.20(+2.60%) |
Nov 29, 2017 | 7.700 | 7.775 | 7.650 | 7.700 | 109,175 | +0.00(+0.00%) |
Nov 28, 2017 | 7.600 | 7.750 | 7.550 | 7.700 | 141,249 | +0.10(+1.32%) |
Nov 27, 2017 | 7.600 | 7.700 | 7.500 | 7.600 | 177,161 | +0.05(+0.66%) |
Nov 24, 2017 | 7.650 | 7.700 | 7.490 | 7.550 | 184,578 | -0.10(-1.31%) |
Nov 22, 2017 | 7.750 | 7.850 | 7.555 | 7.650 | 321,185 | -0.10(-1.29%) |
Nov 21, 2017 | 7.950 | 8.000 | 7.750 | 7.750 | 185,675 | -0.22(-2.82%) |
Nov 20, 2017 | 7.650 | 8.100 | 7.550 | 7.975 | 459,864 | +0.27(+3.57%) |
Nov 17, 2017 | 7.400 | 7.700 | 7.375 | 7.700 | 285,162 | +0.25(+3.36%) |
Nov 16, 2017 | 7.400 | 7.525 | 7.350 | 7.450 | 262,697 | +0.05(+0.68%) |
Nov 15, 2017 | 7.450 | 7.500 | 7.175 | 7.400 | 498,079 | +0.00(+0.00%) |
Nov 14, 2017 | 7.050 | 7.500 | 7.000 | 7.400 | 577,444 | +0.40(+5.71%) |
Nov 13, 2017 | 7.500 | 7.500 | 6.950 | 7.000 | 609,714 | -0.50(-6.67%) |
Nov 10, 2017 | 7.700 | 7.750 | 7.300 | 7.500 | 497,812 | -0.17(-2.28%) |
Nov 09, 2017 | 7.600 | 7.725 | 7.400 | 7.675 | 758,874 | -0.05(-0.65%) |
Nov 08, 2017 | 8.400 | 8.660 | 7.674 | 7.725 | 1,014,608 | -1.08(-12.22%) |
Nov 07, 2017 | 8.600 | 9.000 | 8.500 | 8.800 | 304,020 | +0.10(+1.15%) |
Nov 06, 2017 | 8.850 | 8.900 | 8.625 | 8.700 | 300,245 | -0.10(-1.14%) |
Nov 03, 2017 | 9.250 | 9.250 | 8.400 | 8.800 | 639,461 | -0.45(-4.86%) |
Nov 02, 2017 | 9.350 | 9.500 | 9.150 | 9.250 | 425,728 | -0.15(-1.60%) |