Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.582 | 7.646 | 7.433 | 7.563 | 332,843 | -0.06(-0.73%) |
Feb 27, 2019 | 7.767 | 7.795 | 7.572 | 7.619 | 309,141 | -0.15(-1.91%) |
Feb 26, 2019 | 7.887 | 7.948 | 7.716 | 7.767 | 266,023 | -0.16(-1.99%) |
Feb 25, 2019 | 7.878 | 7.934 | 7.841 | 7.925 | 219,666 | +0.02(+0.23%) |
Feb 22, 2019 | 7.832 | 7.962 | 7.832 | 7.906 | 235,745 | +0.10(+1.31%) |
Feb 21, 2019 | 7.925 | 7.925 | 7.637 | 7.804 | 301,270 | -0.15(-1.86%) |
Feb 20, 2019 | 7.887 | 8.073 | 7.887 | 7.952 | 226,329 | +0.06(+0.82%) |
Feb 19, 2019 | 7.730 | 7.952 | 7.693 | 7.887 | 307,982 | +0.10(+1.31%) |
Feb 15, 2019 | 7.915 | 7.989 | 7.646 | 7.786 | 316,233 | -0.11(-1.41%) |
Feb 14, 2019 | 7.730 | 7.989 | 7.721 | 7.897 | 466,999 | +0.10(+1.31%) |
Feb 13, 2019 | 7.823 | 7.971 | 7.702 | 7.795 | 421,323 | -0.03(-0.36%) |
Feb 12, 2019 | 7.415 | 7.860 | 7.415 | 7.823 | 436,109 | +0.43(+5.76%) |
Feb 11, 2019 | 7.387 | 7.470 | 7.350 | 7.396 | 226,314 | +0.02(+0.25%) |
Feb 08, 2019 | 7.322 | 7.396 | 7.257 | 7.378 | 258,618 | -0.04(-0.50%) |
Feb 07, 2019 | 7.461 | 7.461 | 7.248 | 7.415 | 259,445 | -0.06(-0.87%) |
Feb 06, 2019 | 7.415 | 7.665 | 7.415 | 7.480 | 259,366 | +0.04(+0.50%) |
Feb 05, 2019 | 7.341 | 7.554 | 7.285 | 7.443 | 424,560 | +0.10(+1.39%) |
Feb 04, 2019 | 7.100 | 7.359 | 7.072 | 7.341 | 590,986 | +0.24(+3.39%) |
Feb 01, 2019 | 7.229 | 7.554 | 7.090 | 7.100 | 539,571 | -0.13(-1.79%) |
Jan 31, 2019 | 6.859 | 7.665 | 6.859 | 7.229 | 1,133,682 | -1.33(-15.58%) |
Jan 30, 2019 | 8.536 | 8.638 | 8.379 | 8.564 | 308,552 | +0.05(+0.54%) |
Jan 29, 2019 | 8.583 | 8.666 | 8.490 | 8.518 | 270,355 | -0.06(-0.76%) |
Jan 28, 2019 | 8.425 | 8.629 | 8.305 | 8.583 | 271,634 | +0.14(+1.65%) |
Jan 25, 2019 | 8.379 | 8.564 | 8.342 | 8.444 | 209,311 | +0.17(+2.02%) |
Jan 24, 2019 | 8.221 | 8.351 | 8.147 | 8.277 | 722,204 | +0.04(+0.45%) |
Jan 23, 2019 | 8.555 | 8.592 | 8.193 | 8.240 | 235,382 | -0.30(-3.47%) |
Jan 22, 2019 | 8.870 | 8.870 | 8.351 | 8.536 | 297,724 | -0.42(-4.66%) |
Jan 18, 2019 | 8.842 | 8.953 | 8.745 | 8.953 | 309,328 | +0.13(+1.47%) |
Jan 17, 2019 | 8.620 | 8.851 | 8.606 | 8.824 | 334,466 | +0.17(+1.93%) |
Jan 16, 2019 | 8.657 | 8.842 | 8.610 | 8.657 | 303,806 | +0.00(+0.00%) |
Jan 15, 2019 | 8.666 | 8.777 | 8.518 | 8.657 | 256,617 | -0.01(-0.11%) |
Jan 14, 2019 | 8.824 | 8.824 | 8.583 | 8.666 | 218,168 | -0.04(-0.43%) |
Jan 11, 2019 | 8.685 | 8.768 | 8.555 | 8.703 | 474,296 | +0.03(+0.32%) |
Jan 10, 2019 | 8.332 | 8.685 | 8.221 | 8.675 | 390,956 | +0.31(+3.65%) |
Jan 09, 2019 | 7.906 | 8.388 | 7.887 | 8.369 | 486,440 | +0.54(+6.86%) |
Jan 08, 2019 | 7.925 | 7.980 | 7.739 | 7.832 | 364,143 | +0.03(+0.36%) |
Jan 07, 2019 | 7.693 | 7.934 | 7.582 | 7.804 | 271,642 | +0.14(+1.81%) |
Jan 04, 2019 | 7.424 | 7.693 | 7.396 | 7.665 | 607,327 | +0.33(+4.55%) |
Jan 03, 2019 | 7.387 | 7.470 | 7.248 | 7.331 | 237,019 | -0.17(-2.22%) |
Jan 02, 2019 | 7.276 | 7.609 | 7.053 | 7.498 | 413,282 | +0.15(+2.02%) |
Dec 31, 2018 | 7.276 | 7.392 | 7.063 | 7.350 | 377,084 | +0.11(+1.54%) |
Dec 28, 2018 | 7.090 | 7.341 | 7.090 | 7.239 | 575,499 | +0.23(+3.31%) |
Dec 27, 2018 | 6.970 | 7.090 | 6.803 | 7.007 | 3,600,054 | -0.13(-1.82%) |
Dec 26, 2018 | 6.849 | 7.146 | 6.785 | 7.137 | 287,528 | +0.29(+4.19%) |
Dec 24, 2018 | 6.914 | 7.026 | 6.738 | 6.849 | 296,489 | -0.17(-2.38%) |
Dec 21, 2018 | 7.341 | 7.359 | 6.933 | 7.016 | 689,002 | -0.35(-4.78%) |
Dec 20, 2018 | 7.776 | 7.869 | 7.322 | 7.368 | 438,704 | -0.43(-5.47%) |
Dec 19, 2018 | 7.962 | 8.036 | 7.776 | 7.795 | 401,941 | -0.08(-1.06%) |
Dec 18, 2018 | 7.767 | 8.110 | 7.748 | 7.878 | 374,697 | +0.11(+1.43%) |
Dec 17, 2018 | 8.045 | 8.045 | 7.721 | 7.767 | 455,622 | -0.31(-3.79%) |
Dec 14, 2018 | 8.156 | 8.314 | 7.999 | 8.073 | 773,482 | -0.21(-2.57%) |
Dec 13, 2018 | 8.564 | 8.620 | 8.249 | 8.286 | 275,433 | -0.26(-3.04%) |
Dec 12, 2018 | 8.573 | 8.777 | 8.499 | 8.546 | 223,757 | +0.07(+0.88%) |
Dec 11, 2018 | 8.592 | 8.694 | 8.379 | 8.471 | 361,175 | -0.05(-0.54%) |
Dec 10, 2018 | 8.731 | 8.759 | 8.444 | 8.518 | 373,870 | -0.25(-2.85%) |
Dec 07, 2018 | 8.926 | 9.167 | 8.731 | 8.768 | 514,000 | -0.19(-2.17%) |
Dec 06, 2018 | 9.055 | 9.055 | 8.397 | 8.963 | 901,688 | +0.15(+1.68%) |
Dec 04, 2018 | 9.038 | 9.231 | 8.806 | 8.814 | 869,126 | -0.26(-2.91%) |
Dec 03, 2018 | 8.926 | 9.159 | 8.806 | 9.079 | 635,596 | +0.30(+3.37%) |
Nov 30, 2018 | 9.022 | 9.070 | 8.710 | 8.782 | 464,167 | -0.30(-3.26%) |
Nov 29, 2018 | 8.942 | 9.151 | 8.886 | 9.079 | 380,263 | +0.15(+1.70%) |
Nov 28, 2018 | 8.710 | 8.934 | 8.462 | 8.926 | 373,259 | +0.22(+2.48%) |
Nov 27, 2018 | 8.702 | 8.830 | 8.638 | 8.710 | 327,807 | +0.01(+0.09%) |
Nov 26, 2018 | 8.574 | 8.846 | 8.566 | 8.702 | 524,518 | +0.19(+2.26%) |
Nov 23, 2018 | 8.966 | 8.966 | 8.422 | 8.510 | 263,935 | -0.33(-3.71%) |
Nov 21, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.06(+0.64%) | |
Nov 20, 2018 | 8.974 | 9.135 | 8.782 | 8.782 | 437,470 | -0.30(-3.26%) |
Nov 19, 2018 | 9.431 | 9.447 | 9.070 | 9.079 | 451,949 | -0.37(-3.90%) |
Nov 16, 2018 | 9.607 | 9.663 | 9.319 | 9.447 | 446,804 | -0.22(-2.24%) |
Nov 15, 2018 | 9.631 | 9.887 | 9.535 | 9.663 | 368,102 | -0.06(-0.66%) |
Nov 14, 2018 | 9.743 | 9.923 | 9.551 | 9.727 | 457,696 | +0.10(+1.08%) |
Nov 13, 2018 | 9.631 | 9.959 | 9.615 | 9.623 | 654,779 | +0.01(+0.08%) |
Nov 12, 2018 | 9.783 | 9.807 | 9.471 | 9.615 | 512,959 | -0.25(-2.52%) |
Nov 09, 2018 | 10.19 | 10.29 | 9.759 | 9.863 | 381,476 | -0.42(-4.12%) |
Nov 08, 2018 | 10.63 | 10.74 | 10.24 | 10.29 | 430,902 | -0.47(-4.39%) |
Nov 07, 2018 | 10.60 | 10.87 | 10.46 | 10.76 | 527,193 | +0.20(+1.89%) |
Nov 06, 2018 | 10.90 | 11.07 | 10.52 | 10.56 | 488,132 | -0.31(-2.87%) |
Nov 05, 2018 | 11.00 | 11.15 | 10.86 | 10.87 | 659,730 | -0.06(-0.51%) |
Nov 02, 2018 | 11.08 | 11.36 | 10.69 | 10.93 | 708,492 | -0.01(-0.07%) |
Nov 01, 2018 | 11.06 | 11.30 | 10.18 | 10.94 | 1,551,395 | +1.91(+21.21%) |
Oct 31, 2018 | 8.998 | 9.054 | 8.886 | 9.022 | 299,471 | +0.09(+0.99%) |
Oct 30, 2018 | 8.846 | 8.942 | 8.774 | 8.934 | 503,064 | +0.04(+0.45%) |
Oct 29, 2018 | 9.119 | 9.215 | 8.790 | 8.894 | 786,388 | -0.14(-1.59%) |
Oct 26, 2018 | 9.231 | 9.231 | 8.758 | 9.038 | 555,601 | -0.35(-3.75%) |
Oct 25, 2018 | 9.062 | 9.503 | 9.062 | 9.391 | 656,180 | +0.33(+3.62%) |
Oct 24, 2018 | 9.399 | 9.455 | 9.062 | 9.062 | 562,875 | -0.31(-3.33%) |
Oct 23, 2018 | 9.343 | 9.463 | 9.211 | 9.375 | 545,727 | -0.08(-0.85%) |
Oct 22, 2018 | 9.327 | 9.719 | 9.255 | 9.455 | 548,441 | +0.07(+0.77%) |
Oct 19, 2018 | 9.495 | 9.551 | 9.359 | 9.383 | 303,657 | -0.10(-1.10%) |
Oct 18, 2018 | 9.495 | 9.567 | 9.367 | 9.487 | 297,058 | -0.02(-0.25%) |
Oct 17, 2018 | 9.543 | 9.575 | 9.343 | 9.511 | 252,941 | -0.02(-0.25%) |
Oct 16, 2018 | 9.471 | 9.543 | 9.333 | 9.535 | 200,137 | +0.14(+1.53%) |
Oct 15, 2018 | 9.335 | 9.551 | 9.335 | 9.391 | 386,402 | -0.10(-1.01%) |
Oct 12, 2018 | 9.727 | 9.791 | 9.415 | 9.487 | 346,376 | -0.06(-0.67%) |
Oct 11, 2018 | 9.679 | 9.871 | 9.551 | 9.551 | 501,401 | -0.14(-1.40%) |
Oct 10, 2018 | 10.06 | 10.14 | 9.687 | 9.687 | 539,626 | -0.44(-4.35%) |
Oct 09, 2018 | 10.16 | 10.22 | 9.975 | 10.13 | 497,149 | +0.00(+0.00%) |
Oct 08, 2018 | 10.16 | 10.31 | 9.983 | 10.13 | 405,184 | -0.18(-1.71%) |
Oct 05, 2018 | 10.42 | 10.56 | 10.10 | 10.30 | 537,489 | -0.18(-1.68%) |
Oct 04, 2018 | 10.94 | 10.95 | 10.30 | 10.48 | 664,835 | -0.55(-5.01%) |
Oct 03, 2018 | 10.45 | 11.77 | 10.45 | 11.03 | 1,163,013 | +0.88(+8.67%) |
Oct 02, 2018 | 10.18 | 10.38 | 9.887 | 10.15 | 694,909 | -0.17(-1.63%) |
Oct 01, 2018 | 10.44 | 10.54 | 10.22 | 10.32 | 476,319 | -0.05(-0.46%) |
Sep 28, 2018 | 10.89 | 10.93 | 10.29 | 10.37 | 575,837 | -0.40(-3.72%) |
Sep 27, 2018 | 11.17 | 11.17 | 10.69 | 10.77 | 306,334 | -0.36(-3.24%) |
Sep 26, 2018 | 10.97 | 11.33 | 10.49 | 11.13 | 463,120 | +0.12(+1.09%) |
Sep 25, 2018 | 11.05 | 11.21 | 10.95 | 11.01 | 286,830 | -0.04(-0.36%) |
Sep 24, 2018 | 11.05 | 11.13 | 10.89 | 11.05 | 354,247 | +0.00(+0.00%) |
Sep 21, 2018 | 11.05 | 11.13 | 10.85 | 11.05 | 799,676 | +0.00(+0.00%) |
Sep 20, 2018 | 11.25 | 11.29 | 11.01 | 11.05 | 490,434 | -0.12(-1.08%) |
Sep 19, 2018 | 11.33 | 11.57 | 10.85 | 11.17 | 785,884 | -0.52(-4.45%) |
Sep 18, 2018 | 11.57 | 11.97 | 11.53 | 11.69 | 645,354 | +0.04(+0.34%) |
Sep 17, 2018 | 11.73 | 11.89 | 11.53 | 11.65 | 466,303 | -0.20(-1.69%) |
Sep 14, 2018 | 12.25 | 12.31 | 11.77 | 11.85 | 597,696 | -0.40(-3.27%) |
Sep 13, 2018 | 12.17 | 12.61 | 12.13 | 12.25 | 555,621 | +0.16(+1.32%) |
Sep 12, 2018 | 11.81 | 12.25 | 11.77 | 12.09 | 571,255 | +0.32(+2.72%) |
Sep 11, 2018 | 11.57 | 11.85 | 11.53 | 11.77 | 309,043 | +0.20(+1.73%) |
Sep 10, 2018 | 11.49 | 11.65 | 11.17 | 11.57 | 469,963 | +0.16(+1.40%) |
Sep 07, 2018 | 11.53 | 11.65 | 11.41 | 11.41 | 374,981 | -0.12(-1.04%) |
Sep 06, 2018 | 11.61 | 11.65 | 11.33 | 11.53 | 376,428 | +0.04(+0.35%) |
Sep 05, 2018 | 11.45 | 11.57 | 11.21 | 11.49 | 726,230 | +0.04(+0.35%) |
Sep 04, 2018 | 11.01 | 11.53 | 10.89 | 11.45 | 737,890 | +0.44(+4.00%) |
Aug 31, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.12(-1.08%) | |
Aug 30, 2018 | 11.09 | 11.21 | 10.93 | 11.13 | 518,579 | +0.08(+0.73%) |
Aug 29, 2018 | 11.05 | 11.13 | 10.89 | 11.05 | 391,230 | +0.08(+0.73%) |
Aug 28, 2018 | 10.85 | 11.09 | 10.85 | 10.97 | 449,680 | +0.20(+1.86%) |
Aug 27, 2018 | 10.57 | 11.13 | 10.53 | 10.77 | 521,432 | +0.24(+2.28%) |
Aug 24, 2018 | 10.53 | 10.57 | 10.25 | 10.53 | 204,353 | +0.00(+0.00%) |
Aug 23, 2018 | 10.41 | 10.65 | 10.33 | 10.53 | 417,448 | +0.12(+1.15%) |
Aug 22, 2018 | 10.53 | 10.61 | 10.33 | 10.41 | 236,702 | -0.12(-1.14%) |
Aug 21, 2018 | 10.33 | 10.61 | 10.25 | 10.53 | 406,971 | +0.20(+1.94%) |
Aug 20, 2018 | 10.33 | 10.37 | 10.16 | 10.33 | 467,664 | +0.08(+0.78%) |
Aug 17, 2018 | 9.887 | 10.29 | 9.847 | 10.25 | 547,357 | +0.32(+3.23%) |
Aug 16, 2018 | 9.847 | 10.30 | 9.847 | 9.927 | 446,215 | +0.20(+2.06%) |
Aug 15, 2018 | 9.807 | 9.887 | 9.407 | 9.727 | 464,486 | -0.08(-0.82%) |
Aug 14, 2018 | 9.847 | 9.887 | 9.687 | 9.807 | 241,345 | +0.00(+0.00%) |
Aug 13, 2018 | 10.05 | 10.12 | 9.727 | 9.807 | 495,565 | -0.32(-3.16%) |
Aug 10, 2018 | 10.09 | 10.33 | 9.967 | 10.13 | 312,401 | +0.04(+0.40%) |
Aug 09, 2018 | 10.01 | 10.21 | 10.01 | 10.09 | 351,670 | +0.04(+0.40%) |
Aug 08, 2018 | 9.887 | 10.15 | 9.887 | 10.05 | 523,700 | +0.12(+1.21%) |
Aug 07, 2018 | 9.967 | 10.13 | 9.927 | 9.927 | 452,398 | -0.08(-0.80%) |
Aug 06, 2018 | 9.927 | 10.09 | 9.807 | 10.01 | 458,065 | +0.16(+1.63%) |
Aug 03, 2018 | 10.17 | 10.26 | 9.567 | 9.847 | 602,443 | -0.12(-1.20%) |
Aug 02, 2018 | 9.127 | 10.21 | 9.087 | 9.967 | 1,382,840 | +1.56(+18.57%) |
Aug 01, 2018 | 8.166 | 8.486 | 8.006 | 8.406 | 350,210 | +0.28(+3.45%) |
Jul 31, 2018 | 8.206 | 8.366 | 8.086 | 8.126 | 365,609 | -0.08(-0.98%) |
Jul 30, 2018 | 8.246 | 8.450 | 8.166 | 8.206 | 284,441 | +0.00(+0.00%) |
Jul 27, 2018 | 8.486 | 8.486 | 8.166 | 8.206 | 283,296 | -0.32(-3.76%) |
Jul 26, 2018 | 8.246 | 8.526 | 8.246 | 8.526 | 266,272 | +0.28(+3.40%) |
Jul 25, 2018 | 8.646 | 8.686 | 8.166 | 8.246 | 1,342,632 | -0.36(-4.19%) |
Jul 24, 2018 | 8.766 | 8.846 | 8.566 | 8.606 | 184,297 | -0.08(-0.92%) |
Jul 23, 2018 | 8.886 | 8.966 | 8.686 | 8.686 | 284,585 | -0.12(-1.36%) |
Jul 20, 2018 | 9.287 | 9.407 | 8.706 | 8.806 | 314,240 | -0.48(-5.17%) |
Jul 19, 2018 | 9.207 | 9.407 | 9.087 | 9.287 | 433,679 | +0.00(+0.00%) |
Jul 18, 2018 | 9.087 | 9.327 | 9.087 | 9.287 | 440,857 | +0.12(+1.31%) |
Jul 17, 2018 | 9.006 | 9.247 | 9.006 | 9.167 | 404,306 | +0.08(+0.88%) |
Jul 16, 2018 | 9.087 | 9.407 | 8.926 | 9.087 | 645,623 | +0.08(+0.89%) |
Jul 13, 2018 | 8.806 | 9.087 | 8.806 | 9.006 | 702,321 | +0.32(+3.69%) |
Jul 12, 2018 | 8.366 | 8.846 | 8.326 | 8.686 | 914,667 | +0.56(+6.90%) |
Jul 11, 2018 | 8.126 | 8.286 | 8.046 | 8.126 | 188,707 | -0.04(-0.49%) |
Jul 10, 2018 | 8.286 | 8.326 | 8.126 | 8.166 | 238,487 | -0.12(-1.45%) |
Jul 09, 2018 | 8.486 | 8.486 | 8.246 | 8.286 | 258,136 | +0.00(+0.00%) |
Jul 06, 2018 | 8.246 | 8.366 | 8.206 | 8.286 | 211,891 | +0.04(+0.49%) |
Jul 05, 2018 | 8.246 | 8.326 | 8.066 | 8.246 | 274,224 | -0.04(-0.48%) |
Jul 03, 2018 | 8.286 | 8.286 | 8.286 | 0 | +0.16(+1.97%) | |
Jul 02, 2018 | 8.246 | 8.246 | 7.926 | 8.126 | 204,715 | -0.16(-1.93%) |
Jun 29, 2018 | 8.286 | 8.366 | 8.206 | 8.286 | 381,817 | +0.00(+0.00%) |
Jun 28, 2018 | 7.966 | 8.326 | 7.886 | 8.286 | 376,067 | +0.28(+3.50%) |
Jun 27, 2018 | 8.006 | 8.246 | 7.926 | 8.006 | 418,919 | +0.04(+0.50%) |
Jun 26, 2018 | 7.726 | 8.046 | 7.645 | 7.966 | 677,832 | +0.32(+4.19%) |
Jun 25, 2018 | 7.926 | 7.926 | 7.645 | 7.645 | 411,925 | -0.36(-4.50%) |
Jun 22, 2018 | 7.846 | 8.086 | 7.806 | 8.006 | 523,214 | +0.20(+2.56%) |
Jun 21, 2018 | 7.605 | 7.846 | 7.525 | 7.806 | 477,289 | +0.20(+2.63%) |
Jun 20, 2018 | 7.686 | 7.726 | 7.565 | 7.605 | 383,237 | +0.00(+0.00%) |
Jun 19, 2018 | 7.806 | 7.846 | 7.605 | 7.605 | 362,771 | -0.24(-3.06%) |
Jun 18, 2018 | 8.086 | 8.206 | 7.766 | 7.846 | 389,127 | -0.36(-4.39%) |
Jun 15, 2018 | 8.246 | 7.806 | 8.206 | 559,423 | +0.12(+1.49%) | |
Jun 14, 2018 | 8.126 | 8.326 | 7.966 | 8.086 | 426,551 | +0.00(+0.00%) |
Jun 13, 2018 | 8.046 | 8.286 | 7.966 | 8.086 | 493,130 | +0.12(+1.51%) |
Jun 12, 2018 | 8.166 | 8.206 | 7.926 | 7.966 | 794,806 | -0.16(-1.97%) |
Jun 11, 2018 | 8.326 | 8.486 | 8.126 | 8.126 | 346,671 | -0.24(-2.87%) |
Jun 08, 2018 | 8.486 | 8.566 | 8.326 | 8.366 | 198,690 | -0.16(-1.88%) |
Jun 07, 2018 | 8.566 | 8.646 | 8.486 | 8.526 | 156,936 | -0.04(-0.47%) |
Jun 06, 2018 | 8.566 | 345,894 | -0.04(-0.47%) | |||
Jun 05, 2018 | 8.566 | 8.726 | 8.566 | 8.606 | 322,398 | +0.04(+0.47%) |
Jun 04, 2018 | 8.726 | 8.726 | 8.566 | 8.566 | 273,448 | -0.08(-0.93%) |
Jun 01, 2018 | 8.606 | 8.726 | 8.526 | 8.646 | 487,941 | +0.04(+0.47%) |
May 31, 2018 | 8.566 | 8.726 | 8.546 | 8.606 | 426,625 | +0.04(+0.47%) |
May 30, 2018 | 8.486 | 8.726 | 8.486 | 8.566 | 491,440 | +0.08(+0.94%) |
May 29, 2018 | 8.486 | 8.566 | 8.326 | 8.486 | 488,096 | +0.12(+1.44%) |
May 25, 2018 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.566 | 8.606 | 8.286 | 8.366 | 442,354 | -0.20(-2.34%) |
May 23, 2018 | 8.246 | 8.686 | 8.086 | 8.566 | 565,786 | +0.20(+2.39%) |
May 22, 2018 | 8.446 | 8.526 | 8.326 | 8.366 | 192,440 | -0.04(-0.48%) |
May 21, 2018 | 8.286 | 8.486 | 8.206 | 8.406 | 273,623 | +0.20(+2.44%) |
May 18, 2018 | 8.326 | 8.406 | 8.006 | 8.206 | 393,284 | -0.12(-1.44%) |
May 17, 2018 | 8.246 | 8.406 | 8.206 | 8.326 | 348,647 | +0.08(+0.97%) |
May 16, 2018 | 8.206 | 8.346 | 8.166 | 8.246 | 423,967 | +0.08(+0.98%) |
May 15, 2018 | 8.006 | 8.206 | 7.926 | 8.166 | 353,000 | +0.08(+0.99%) |
May 14, 2018 | 8.006 | 8.086 | 7.926 | 8.086 | 313,270 | +0.16(+2.02%) |
May 11, 2018 | 8.006 | 8.046 | 7.886 | 7.926 | 285,776 | -0.12(-1.49%) |
May 10, 2018 | 8.006 | 8.086 | 7.926 | 8.046 | 266,102 | +0.08(+1.00%) |
May 09, 2018 | 7.926 | 8.006 | 7.806 | 7.966 | 371,983 | +0.04(+0.51%) |
May 08, 2018 | 7.846 | 8.046 | 7.806 | 7.926 | 477,290 | +0.00(+0.00%) |
May 07, 2018 | 7.846 | 8.086 | 7.846 | 7.926 | 379,365 | +0.00(+0.00%) |
May 04, 2018 | 7.605 | 8.006 | 7.525 | 7.926 | 245,921 | +0.20(+2.59%) |
May 03, 2018 | 7.686 | 8.086 | 7.605 | 7.726 | 373,960 | -0.28(-3.50%) |
May 02, 2018 | 7.966 | 8.126 | 7.926 | 8.006 | 476,073 | +0.04(+0.50%) |
May 01, 2018 | 7.926 | 8.026 | 7.645 | 7.966 | 236,699 | +0.04(+0.51%) |
Apr 30, 2018 | 7.966 | 8.046 | 7.826 | 7.926 | 250,541 | -0.04(-0.50%) |
Apr 27, 2018 | 7.846 | 8.006 | 7.746 | 7.966 | 250,741 | +0.12(+1.53%) |
Apr 26, 2018 | 7.926 | 7.926 | 7.686 | 7.846 | 153,143 | -0.04(-0.51%) |
Apr 25, 2018 | 7.926 | 7.926 | 7.645 | 7.886 | 221,750 | -0.08(-1.01%) |
Apr 24, 2018 | 8.046 | 8.086 | 7.886 | 7.966 | 328,237 | +0.00(+0.00%) |
Apr 23, 2018 | 7.926 | 8.046 | 7.766 | 7.966 | 252,390 | +0.00(+0.00%) |
Apr 20, 2018 | 7.966 | 8.006 | 7.686 | 7.966 | 351,779 | +0.00(+0.00%) |
Apr 19, 2018 | 8.126 | 8.206 | 7.926 | 7.966 | 320,690 | -0.16(-1.97%) |
Apr 18, 2018 | 8.166 | 8.306 | 8.126 | 8.126 | 337,428 | -0.04(-0.49%) |
Apr 17, 2018 | 8.206 | 8.286 | 8.126 | 8.166 | 292,490 | +0.00(+0.00%) |
Apr 16, 2018 | 8.086 | 8.286 | 8.046 | 8.166 | 223,022 | +0.16(+2.00%) |
Apr 13, 2018 | 8.046 | 8.126 | 7.886 | 8.006 | 277,048 | -0.08(-0.99%) |
Apr 12, 2018 | 8.326 | 8.366 | 7.966 | 8.086 | 270,582 | -0.28(-3.35%) |
Apr 11, 2018 | 7.846 | 8.406 | 7.846 | 8.366 | 491,465 | +0.48(+6.09%) |
Apr 10, 2018 | 7.966 | 8.046 | 7.726 | 7.886 | 567,639 | +0.04(+0.51%) |
Apr 09, 2018 | 7.565 | 8.046 | 7.485 | 7.846 | 457,524 | +0.32(+4.26%) |
Apr 06, 2018 | 7.325 | 7.525 | 7.325 | 7.525 | 271,546 | +0.16(+2.17%) |
Apr 05, 2018 | 7.205 | 7.365 | 7.205 | 7.365 | 332,847 | +0.20(+2.79%) |
Apr 04, 2018 | 6.925 | 7.205 | 6.765 | 7.165 | 391,977 | +0.12(+1.70%) |
Apr 03, 2018 | 6.805 | 7.085 | 6.645 | 7.045 | 366,849 | +0.32(+4.76%) |
Apr 02, 2018 | 6.725 | 6.725 | 6.565 | 6.725 | 358,260 | +0.08(+1.20%) |
Mar 29, 2018 | 6.645 | 6.645 | 6.645 | 0 | +0.24(+3.75%) | |
Mar 28, 2018 | 6.725 | 6.725 | 6.244 | 6.405 | 397,069 | -0.32(-4.76%) |
Mar 27, 2018 | 6.725 | 6.925 | 6.605 | 6.725 | 232,169 | +0.00(+0.00%) |
Mar 26, 2018 | 6.805 | 6.805 | 6.525 | 6.725 | 303,068 | +0.04(+0.60%) |
Mar 23, 2018 | 7.045 | 7.123 | 6.645 | 6.685 | 213,100 | -0.36(-5.11%) |
Mar 22, 2018 | 7.205 | 7.245 | 7.005 | 7.045 | 216,013 | -0.20(-2.76%) |
Mar 21, 2018 | 6.925 | 7.365 | 6.925 | 7.245 | 359,449 | +0.32(+4.62%) |
Mar 20, 2018 | 6.845 | 7.005 | 6.765 | 6.925 | 265,412 | +0.12(+1.76%) |
Mar 19, 2018 | 6.845 | 6.965 | 6.685 | 6.805 | 219,827 | -0.04(-0.58%) |
Mar 16, 2018 | 6.725 | 6.885 | 6.645 | 6.845 | 351,364 | +0.16(+2.40%) |
Mar 15, 2018 | 6.645 | 6.805 | 6.525 | 6.685 | 775,371 | +0.04(+0.60%) |
Mar 14, 2018 | 6.605 | 6.645 | 6.405 | 6.645 | 756,722 | +0.08(+1.22%) |
Mar 13, 2018 | 6.725 | 6.765 | 6.525 | 6.565 | 354,392 | -0.12(-1.80%) |
Mar 12, 2018 | 6.685 | 6.745 | 6.565 | 6.685 | 403,193 | +0.08(+1.21%) |
Mar 09, 2018 | 6.485 | 6.685 | 6.445 | 6.605 | 281,540 | +0.12(+1.85%) |
Mar 08, 2018 | 6.685 | 6.705 | 6.365 | 6.485 | 257,018 | -0.12(-1.82%) |
Mar 07, 2018 | 6.725 | 6.605 | 242,616 | +0.12(+1.85%) | ||
Mar 06, 2018 | 6.445 | 6.685 | 6.385 | 6.485 | 232,435 | +0.04(+0.62%) |
Mar 05, 2018 | 6.365 | 6.485 | 6.204 | 6.445 | 385,919 | +0.04(+0.63%) |
Mar 02, 2018 | 6.204 | 6.445 | 6.124 | 6.405 | 395,628 | +0.12(+1.91%) |