Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.070 | 8.130 | 7.960 | 8.020 | 97,811 | -0.07(-0.87%) |
Feb 27, 2019 | 8.150 | 8.200 | 8.070 | 8.090 | 65,778 | -0.09(-1.10%) |
Feb 26, 2019 | 8.120 | 8.220 | 8.030 | 8.180 | 78,540 | +0.00(+0.00%) |
Feb 25, 2019 | 8.250 | 8.304 | 8.180 | 8.180 | 113,134 | +0.00(+0.00%) |
Feb 22, 2019 | 8.090 | 8.180 | 8.040 | 8.180 | 111,400 | +0.10(+1.24%) |
Feb 21, 2019 | 8.070 | 8.130 | 8.030 | 8.080 | 102,728 | +0.00(+0.00%) |
Feb 20, 2019 | 7.950 | 8.130 | 7.950 | 8.080 | 110,435 | +0.16(+2.02%) |
Feb 19, 2019 | 8.000 | 8.000 | 7.850 | 7.920 | 222,607 | -0.10(-1.25%) |
Feb 15, 2019 | 7.940 | 8.080 | 7.930 | 8.020 | 147,800 | +0.12(+1.52%) |
Feb 14, 2019 | 7.870 | 7.950 | 7.739 | 7.900 | 286,837 | +0.01(+0.13%) |
Feb 13, 2019 | 7.710 | 7.970 | 7.695 | 7.890 | 276,405 | +0.19(+2.47%) |
Feb 12, 2019 | 7.720 | 7.800 | 7.470 | 7.700 | 208,442 | +0.04(+0.52%) |
Feb 11, 2019 | 7.830 | 7.890 | 7.590 | 7.660 | 99,834 | -0.17(-2.17%) |
Feb 08, 2019 | 7.650 | 7.870 | 7.650 | 7.830 | 75,100 | +0.14(+1.82%) |
Feb 07, 2019 | 7.750 | 7.830 | 7.630 | 7.690 | 60,814 | -0.13(-1.66%) |
Feb 06, 2019 | 7.740 | 7.850 | 7.660 | 7.820 | 74,983 | +0.03(+0.39%) |
Feb 05, 2019 | 7.880 | 7.910 | 7.710 | 7.790 | 107,290 | -0.07(-0.89%) |
Feb 04, 2019 | 7.900 | 7.900 | 7.610 | 7.860 | 150,742 | -0.01(-0.13%) |
Feb 01, 2019 | 7.560 | 7.870 | 7.500 | 7.870 | 179,000 | +0.27(+3.55%) |
Jan 31, 2019 | 7.550 | 7.640 | 7.490 | 7.600 | 287,886 | +0.08(+1.06%) |
Jan 30, 2019 | 7.590 | 7.590 | 7.415 | 7.520 | 153,430 | +0.02(+0.27%) |
Jan 29, 2019 | 7.440 | 7.590 | 7.370 | 7.500 | 123,855 | +0.07(+0.94%) |
Jan 28, 2019 | 7.480 | 7.490 | 7.310 | 7.430 | 204,247 | -0.14(-1.85%) |
Jan 25, 2019 | 7.500 | 7.600 | 7.500 | 7.570 | 129,000 | +0.17(+2.30%) |
Jan 24, 2019 | 7.180 | 7.465 | 7.120 | 7.400 | 138,726 | +0.23(+3.21%) |
Jan 23, 2019 | 7.240 | 7.565 | 7.100 | 7.170 | 142,811 | -0.05(-0.69%) |
Jan 22, 2019 | 7.580 | 7.590 | 7.100 | 7.220 | 326,092 | -0.42(-5.50%) |
Jan 18, 2019 | 7.590 | 7.690 | 7.530 | 7.640 | 190,800 | +0.04(+0.53%) |
Jan 17, 2019 | 7.630 | 7.750 | 7.500 | 7.600 | 195,041 | -0.07(-0.91%) |
Jan 16, 2019 | 7.530 | 7.750 | 7.530 | 7.670 | 71,183 | +0.15(+1.99%) |
Jan 15, 2019 | 7.520 | 7.560 | 7.410 | 7.520 | 70,367 | +0.01(+0.13%) |
Jan 14, 2019 | 7.650 | 7.670 | 7.500 | 7.510 | 103,351 | -0.17(-2.21%) |
Jan 11, 2019 | 7.530 | 7.720 | 7.460 | 7.680 | 144,000 | +0.08(+1.05%) |
Jan 10, 2019 | 7.480 | 7.620 | 7.360 | 7.600 | 183,210 | +0.04(+0.53%) |
Jan 09, 2019 | 7.330 | 7.640 | 7.230 | 7.560 | 148,894 | +0.27(+3.70%) |
Jan 08, 2019 | 7.340 | 7.420 | 7.235 | 7.290 | 121,911 | +0.01(+0.14%) |
Jan 07, 2019 | 7.270 | 7.420 | 7.190 | 7.280 | 142,143 | +0.04(+0.55%) |
Jan 04, 2019 | 6.880 | 7.360 | 6.880 | 7.240 | 247,600 | +0.47(+6.94%) |
Jan 03, 2019 | 6.850 | 6.900 | 6.650 | 6.770 | 248,282 | -0.10(-1.46%) |
Jan 02, 2019 | 6.600 | 6.970 | 6.555 | 6.870 | 168,272 | +0.14(+2.08%) |
Dec 31, 2018 | 6.520 | 6.780 | 6.490 | 6.730 | 216,300 | +0.20(+3.06%) |
Dec 28, 2018 | 6.550 | 6.750 | 6.250 | 6.530 | 197,800 | +0.01(+0.15%) |
Dec 27, 2018 | 6.670 | 6.740 | 6.180 | 6.520 | 459,638 | -0.28(-4.12%) |
Dec 26, 2018 | 6.410 | 6.820 | 6.200 | 6.800 | 362,118 | +0.42(+6.58%) |
Dec 24, 2018 | 6.290 | 6.510 | 6.170 | 6.380 | 222,900 | -0.04(-0.62%) |
Dec 21, 2018 | 6.830 | 6.830 | 6.400 | 6.420 | 616,500 | -0.34(-5.03%) |
Dec 20, 2018 | 6.880 | 6.880 | 6.520 | 6.760 | 743,082 | -0.11(-1.60%) |
Dec 19, 2018 | 7.190 | 7.380 | 6.800 | 6.870 | 479,178 | -0.27(-3.78%) |
Dec 18, 2018 | 7.110 | 7.370 | 7.000 | 7.140 | 241,476 | +0.00(+0.00%) |
Dec 17, 2018 | 7.240 | 7.410 | 7.060 | 7.140 | 362,049 | -0.16(-2.19%) |
Dec 14, 2018 | 7.580 | 7.610 | 7.240 | 7.300 | 263,500 | -0.34(-4.45%) |
Dec 13, 2018 | 7.660 | 7.710 | 7.510 | 7.640 | 173,268 | +0.03(+0.39%) |
Dec 12, 2018 | 7.650 | 7.850 | 7.530 | 7.610 | 181,253 | +0.11(+1.47%) |
Dec 11, 2018 | 7.500 | 7.570 | 7.220 | 7.500 | 323,127 | +0.09(+1.21%) |
Dec 10, 2018 | 7.810 | 7.900 | 7.350 | 7.410 | 464,228 | -0.44(-5.61%) |
Dec 07, 2018 | 7.800 | 8.040 | 7.730 | 7.850 | 407,400 | -0.22(-2.73%) |
Dec 06, 2018 | 7.960 | 8.090 | 7.750 | 8.070 | 240,212 | +0.17(+2.15%) |
Dec 04, 2018 | 8.130 | 8.350 | 7.890 | 7.900 | 196,700 | -0.28(-3.42%) |
Dec 03, 2018 | 8.340 | 8.440 | 7.990 | 8.180 | 145,038 | +0.01(+0.12%) |
Nov 30, 2018 | 8.080 | 8.220 | 8.030 | 8.170 | 243,800 | +0.09(+1.11%) |
Nov 29, 2018 | 8.090 | 8.150 | 7.970 | 8.080 | 100,677 | -0.07(-0.86%) |
Nov 28, 2018 | 8.180 | 8.340 | 8.050 | 8.150 | 189,181 | -0.02(-0.24%) |
Nov 27, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 110,044 | -0.04(-0.49%) |
Nov 26, 2018 | 7.940 | 8.370 | 7.940 | 8.210 | 206,925 | +0.32(+4.06%) |
Nov 23, 2018 | 8.090 | 8.330 | 7.870 | 7.890 | 87,700 | -0.29(-3.55%) |
Nov 21, 2018 | 8.180 | 8.180 | 8.180 | 0 | +0.06(+0.74%) | |
Nov 20, 2018 | 8.050 | 8.240 | 7.940 | 8.120 | 170,494 | -0.03(-0.37%) |
Nov 19, 2018 | 8.210 | 8.450 | 8.040 | 8.150 | 114,196 | -0.11(-1.33%) |
Nov 16, 2018 | 8.280 | 8.440 | 8.110 | 8.260 | 128,800 | -0.10(-1.20%) |
Nov 15, 2018 | 8.310 | 8.480 | 8.260 | 8.360 | 127,884 | +0.01(+0.12%) |
Nov 14, 2018 | 8.600 | 8.670 | 8.340 | 8.350 | 142,733 | -0.15(-1.76%) |
Nov 13, 2018 | 8.470 | 8.660 | 8.380 | 8.500 | 269,437 | +0.10(+1.19%) |
Nov 12, 2018 | 8.800 | 8.850 | 8.390 | 8.400 | 194,967 | -0.45(-5.08%) |
Nov 09, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 157,900 | -0.32(-3.49%) |
Nov 08, 2018 | 9.220 | 9.220 | 8.920 | 9.170 | 203,998 | -0.07(-0.76%) |
Nov 07, 2018 | 9.200 | 9.280 | 9.000 | 9.240 | 179,483 | +0.10(+1.09%) |
Nov 06, 2018 | 8.890 | 9.140 | 7.670 | 9.140 | 316,290 | +0.14(+1.56%) |
Nov 05, 2018 | 9.230 | 9.230 | 8.920 | 9.000 | 352,662 | -0.18(-1.96%) |
Nov 02, 2018 | 9.190 | 9.250 | 7.890 | 9.180 | 1,256,000 | +1.41(+18.15%) |
Nov 01, 2018 | 7.550 | 7.850 | 7.450 | 7.770 | 207,032 | +0.27(+3.60%) |
Oct 31, 2018 | 7.280 | 7.580 | 7.280 | 7.500 | 372,759 | +0.31(+4.31%) |
Oct 30, 2018 | 7.050 | 7.200 | 6.980 | 7.190 | 430,607 | +0.14(+1.99%) |
Oct 29, 2018 | 7.320 | 7.420 | 6.960 | 7.050 | 300,730 | -0.17(-2.35%) |
Oct 26, 2018 | 7.220 | 7.410 | 7.090 | 7.220 | 281,700 | -0.06(-0.82%) |
Oct 25, 2018 | 7.340 | 7.460 | 7.260 | 7.280 | 257,027 | +0.00(+0.00%) |
Oct 24, 2018 | 7.610 | 7.670 | 7.280 | 7.280 | 264,496 | -0.32(-4.21%) |
Oct 23, 2018 | 7.500 | 7.630 | 7.320 | 7.600 | 219,272 | -0.04(-0.52%) |
Oct 22, 2018 | 7.700 | 7.780 | 7.630 | 7.640 | 133,711 | -0.05(-0.65%) |
Oct 19, 2018 | 7.730 | 7.910 | 7.660 | 7.690 | 212,300 | -0.05(-0.65%) |
Oct 18, 2018 | 7.980 | 8.020 | 7.680 | 7.740 | 227,668 | -0.30(-3.73%) |
Oct 17, 2018 | 8.200 | 8.210 | 7.950 | 8.040 | 150,595 | -0.18(-2.19%) |
Oct 16, 2018 | 7.890 | 8.235 | 7.860 | 8.220 | 191,720 | +0.39(+4.98%) |
Oct 15, 2018 | 7.800 | 7.840 | 7.590 | 7.830 | 221,156 | +0.02(+0.26%) |
Oct 12, 2018 | 7.890 | 8.000 | 7.750 | 7.810 | 198,400 | +0.02(+0.26%) |
Oct 11, 2018 | 7.830 | 8.020 | 7.790 | 7.790 | 213,605 | -0.12(-1.52%) |
Oct 10, 2018 | 8.290 | 8.400 | 7.900 | 7.910 | 330,146 | -0.40(-4.81%) |
Oct 09, 2018 | 8.330 | 8.480 | 8.210 | 8.310 | 183,689 | -0.07(-0.84%) |
Oct 08, 2018 | 8.270 | 8.420 | 8.140 | 8.380 | 363,280 | +0.11(+1.33%) |
Oct 05, 2018 | 8.730 | 8.770 | 8.155 | 8.270 | 590,300 | -0.43(-4.94%) |
Oct 04, 2018 | 8.870 | 8.880 | 8.680 | 8.700 | 130,720 | -0.20(-2.25%) |
Oct 03, 2018 | 8.790 | 8.920 | 8.705 | 8.900 | 115,132 | +0.11(+1.25%) |
Oct 02, 2018 | 8.740 | 8.840 | 8.690 | 8.790 | 329,709 | +0.06(+0.69%) |
Oct 01, 2018 | 8.960 | 8.960 | 8.700 | 8.730 | 267,742 | -0.22(-2.46%) |
Sep 28, 2018 | 9.000 | 9.020 | 8.870 | 8.950 | 193,000 | -0.07(-0.78%) |
Sep 27, 2018 | 8.900 | 9.050 | 8.770 | 9.020 | 182,256 | +0.12(+1.35%) |
Sep 26, 2018 | 9.040 | 9.040 | 8.850 | 8.900 | 176,433 | -0.13(-1.44%) |
Sep 25, 2018 | 9.030 | 9.140 | 8.980 | 9.030 | 141,857 | +0.02(+0.22%) |
Sep 24, 2018 | 9.160 | 9.160 | 8.990 | 9.010 | 199,052 | -0.13(-1.42%) |
Sep 21, 2018 | 9.020 | 9.140 | 8.970 | 9.140 | 674,900 | +0.09(+0.99%) |
Sep 20, 2018 | 9.160 | 9.300 | 9.045 | 9.050 | 143,509 | -0.09(-0.98%) |
Sep 19, 2018 | 9.010 | 9.170 | 8.910 | 9.140 | 202,157 | +0.10(+1.11%) |
Sep 18, 2018 | 8.950 | 9.070 | 8.790 | 9.040 | 247,981 | +0.10(+1.12%) |
Sep 17, 2018 | 9.110 | 9.110 | 8.890 | 8.940 | 188,884 | -0.17(-1.87%) |
Sep 14, 2018 | 9.030 | 9.240 | 9.030 | 9.110 | 145,300 | +0.07(+0.77%) |
Sep 13, 2018 | 9.080 | 9.140 | 8.990 | 9.040 | 187,207 | -0.02(-0.22%) |
Sep 12, 2018 | 9.210 | 9.290 | 8.980 | 9.060 | 251,054 | -0.14(-1.52%) |
Sep 11, 2018 | 9.040 | 9.260 | 8.990 | 9.200 | 153,619 | +0.11(+1.21%) |
Sep 10, 2018 | 9.080 | 9.165 | 8.980 | 9.090 | 172,580 | +0.03(+0.33%) |
Sep 07, 2018 | 9.150 | 9.210 | 8.940 | 9.060 | 267,800 | -0.11(-1.20%) |
Sep 06, 2018 | 9.510 | 9.550 | 9.110 | 9.170 | 214,358 | -0.33(-3.47%) |
Sep 05, 2018 | 9.530 | 9.530 | 9.419 | 9.500 | 198,336 | -0.04(-0.42%) |
Sep 04, 2018 | 9.700 | 9.700 | 9.440 | 9.540 | 217,054 | -0.15(-1.55%) |
Aug 31, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.08(+0.83%) | |
Aug 30, 2018 | 9.650 | 9.653 | 9.450 | 9.610 | 233,903 | -0.07(-0.72%) |
Aug 29, 2018 | 9.300 | 9.730 | 9.240 | 9.680 | 337,720 | +0.43(+4.65%) |
Aug 28, 2018 | 9.290 | 9.436 | 9.230 | 9.250 | 237,886 | -0.04(-0.43%) |
Aug 27, 2018 | 9.250 | 9.400 | 9.010 | 9.290 | 220,339 | +0.10(+1.09%) |
Aug 24, 2018 | 9.040 | 9.280 | 9.010 | 9.190 | 248,200 | +0.19(+2.11%) |
Aug 23, 2018 | 9.220 | 9.220 | 8.924 | 9.000 | 269,976 | -0.20(-2.17%) |
Aug 22, 2018 | 9.170 | 9.320 | 9.140 | 9.200 | 283,157 | +0.04(+0.44%) |
Aug 21, 2018 | 9.060 | 9.280 | 9.030 | 9.160 | 219,816 | +0.09(+0.99%) |
Aug 20, 2018 | 9.140 | 9.180 | 8.835 | 9.070 | 269,758 | -0.03(-0.33%) |
Aug 17, 2018 | 8.910 | 9.220 | 8.870 | 9.100 | 338,100 | +0.18(+2.02%) |
Aug 16, 2018 | 9.250 | 9.310 | 8.800 | 8.920 | 437,009 | -0.35(-3.78%) |
Aug 15, 2018 | 9.520 | 9.520 | 9.240 | 9.270 | 286,978 | -0.27(-2.83%) |
Aug 14, 2018 | 9.290 | 9.640 | 9.250 | 9.540 | 324,582 | +0.27(+2.91%) |
Aug 13, 2018 | 9.670 | 9.710 | 9.160 | 9.270 | 350,016 | -0.40(-4.14%) |
Aug 10, 2018 | 9.680 | 9.980 | 9.660 | 9.670 | 322,800 | -0.12(-1.23%) |
Aug 09, 2018 | 9.660 | 10.25 | 9.660 | 9.790 | 731,709 | +0.16(+1.66%) |
Aug 08, 2018 | 9.720 | 9.850 | 9.560 | 9.630 | 332,362 | -0.11(-1.13%) |
Aug 07, 2018 | 9.550 | 9.915 | 9.550 | 9.740 | 550,740 | +0.25(+2.63%) |
Aug 06, 2018 | 9.190 | 9.670 | 8.880 | 9.490 | 1,340,934 | +0.32(+3.49%) |
Aug 03, 2018 | 8.180 | 9.240 | 7.990 | 9.170 | 1,739,600 | +1.49(+19.40%) |
Aug 02, 2018 | 8.050 | 8.050 | 7.570 | 7.680 | 590,374 | -0.38(-4.71%) |
Aug 01, 2018 | 8.100 | 8.190 | 8.030 | 8.060 | 174,019 | -0.03(-0.37%) |
Jul 31, 2018 | 8.080 | 8.230 | 8.030 | 8.090 | 169,282 | +0.04(+0.50%) |
Jul 30, 2018 | 8.120 | 8.190 | 8.000 | 8.050 | 371,189 | -0.08(-0.98%) |
Jul 27, 2018 | 8.380 | 8.400 | 8.030 | 8.130 | 257,900 | -0.24(-2.87%) |
Jul 26, 2018 | 8.230 | 8.420 | 8.190 | 8.370 | 258,116 | +0.16(+1.95%) |
Jul 25, 2018 | 8.290 | 8.320 | 8.110 | 8.210 | 164,295 | -0.09(-1.08%) |
Jul 24, 2018 | 8.300 | 8.500 | 8.200 | 8.300 | 143,708 | +0.04(+0.48%) |
Jul 23, 2018 | 8.460 | 8.460 | 8.250 | 8.260 | 153,097 | -0.22(-2.59%) |
Jul 20, 2018 | 8.490 | 8.520 | 8.260 | 8.480 | 317,689 | -0.01(-0.12%) |
Jul 19, 2018 | 8.290 | 8.530 | 8.290 | 8.490 | 283,103 | +0.21(+2.54%) |
Jul 18, 2018 | 8.250 | 8.330 | 8.150 | 8.280 | 205,787 | +0.05(+0.61%) |
Jul 17, 2018 | 8.010 | 8.240 | 8.000 | 8.230 | 169,605 | +0.20(+2.49%) |
Jul 16, 2018 | 8.080 | 8.160 | 7.975 | 8.030 | 157,288 | -0.01(-0.12%) |
Jul 13, 2018 | 7.980 | 8.130 | 7.980 | 8.040 | 310,553 | -0.02(-0.25%) |
Jul 12, 2018 | 8.110 | 8.110 | 7.860 | 8.060 | 380,421 | -0.08(-0.98%) |
Jul 11, 2018 | 8.170 | 8.380 | 8.090 | 8.140 | 238,862 | -0.23(-2.75%) |
Jul 10, 2018 | 8.230 | 8.460 | 8.230 | 8.370 | 222,786 | +0.19(+2.32%) |
Jul 09, 2018 | 8.090 | 8.280 | 7.950 | 8.180 | 211,222 | +0.11(+1.36%) |
Jul 06, 2018 | 8.060 | 8.150 | 8.000 | 8.070 | 273,212 | -0.02(-0.25%) |
Jul 05, 2018 | 8.000 | 8.110 | 7.970 | 8.090 | 167,779 | +0.11(+1.38%) |
Jul 03, 2018 | 7.980 | 7.980 | 7.980 | 0 | +0.01(+0.13%) | |
Jul 02, 2018 | 7.980 | 8.030 | 7.810 | 7.970 | 236,148 | -0.11(-1.36%) |
Jun 29, 2018 | 8.070 | 8.210 | 8.000 | 8.080 | 243,933 | +0.02(+0.25%) |
Jun 28, 2018 | 8.050 | 8.050 | 7.980 | 8.060 | 259,703 | +0.01(+0.12%) |
Jun 27, 2018 | 8.100 | 8.410 | 8.040 | 8.050 | 320,594 | -0.12(-1.47%) |
Jun 26, 2018 | 8.100 | 8.210 | 8.010 | 8.170 | 156,949 | +0.06(+0.74%) |
Jun 25, 2018 | 8.120 | 8.210 | 8.000 | 8.110 | 197,391 | -0.01(-0.12%) |
Jun 22, 2018 | 8.160 | 8.270 | 8.040 | 8.120 | 334,153 | -0.02(-0.25%) |
Jun 21, 2018 | 8.300 | 8.300 | 8.050 | 8.140 | 226,400 | -0.19(-2.28%) |
Jun 20, 2018 | 8.180 | 8.335 | 8.090 | 8.330 | 231,042 | +0.20(+2.46%) |
Jun 19, 2018 | 8.090 | 8.220 | 7.920 | 8.130 | 334,576 | +0.01(+0.12%) |
Jun 18, 2018 | 8.050 | 8.175 | 7.970 | 8.120 | 257,068 | +0.05(+0.62%) |
Jun 15, 2018 | 8.485 | 8.485 | 8.070 | 1,063,785 | -0.41(-4.89%) | |
Jun 14, 2018 | 8.710 | 8.730 | 7.825 | 8.485 | 1,115,681 | -0.23(-2.58%) |
Jun 13, 2018 | 8.680 | 8.820 | 8.650 | 8.710 | 212,575 | +0.02(+0.23%) |
Jun 12, 2018 | 8.710 | 8.740 | 8.572 | 8.690 | 172,847 | +0.01(+0.12%) |
Jun 11, 2018 | 8.630 | 8.735 | 8.565 | 8.680 | 252,579 | +0.04(+0.46%) |
Jun 08, 2018 | 8.660 | 8.820 | 8.450 | 8.640 | 259,856 | -0.01(-0.12%) |
Jun 07, 2018 | 8.640 | 8.725 | 8.570 | 8.650 | 167,405 | +0.00(+0.00%) |
Jun 06, 2018 | 8.940 | 8.940 | 8.510 | 8.650 | 299,966 | -0.24(-2.70%) |
Jun 05, 2018 | 8.890 | 8.930 | 8.670 | 8.890 | 356,428 | +0.04(+0.45%) |
Jun 04, 2018 | 8.560 | 8.870 | 8.520 | 8.850 | 426,935 | +0.28(+3.27%) |
Jun 01, 2018 | 8.360 | 8.660 | 8.310 | 8.570 | 409,540 | +0.26(+3.13%) |
May 31, 2018 | 8.360 | 8.510 | 8.110 | 8.310 | 231,654 | -0.02(-0.24%) |
May 30, 2018 | 8.370 | 8.460 | 8.260 | 8.330 | 253,080 | -0.02(-0.24%) |
May 29, 2018 | 8.330 | 8.450 | 8.180 | 8.350 | 250,501 | -0.03(-0.36%) |
May 25, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.33(-3.79%) | |
May 24, 2018 | 9.000 | 9.100 | 8.570 | 8.710 | 322,686 | -0.28(-3.11%) |
May 23, 2018 | 9.100 | 9.240 | 8.940 | 8.990 | 288,882 | -0.11(-1.21%) |
May 22, 2018 | 8.950 | 9.360 | 8.732 | 9.100 | 917,796 | +0.17(+1.90%) |
May 21, 2018 | 8.870 | 8.990 | 8.710 | 8.930 | 322,087 | +0.10(+1.13%) |
May 18, 2018 | 8.800 | 8.980 | 8.800 | 8.830 | 303,118 | +0.07(+0.80%) |
May 17, 2018 | 8.580 | 8.770 | 8.530 | 8.760 | 243,120 | +0.20(+2.34%) |
May 16, 2018 | 8.650 | 8.710 | 8.510 | 8.560 | 339,190 | -0.06(-0.70%) |
May 15, 2018 | 8.580 | 8.700 | 8.520 | 8.620 | 268,847 | -0.01(-0.12%) |
May 14, 2018 | 8.670 | 8.740 | 8.550 | 8.630 | 175,153 | +0.00(+0.00%) |
May 11, 2018 | 8.900 | 8.900 | 8.515 | 8.630 | 310,126 | -0.25(-2.82%) |
May 10, 2018 | 8.870 | 8.950 | 8.510 | 8.880 | 344,121 | +0.06(+0.68%) |
May 09, 2018 | 8.800 | 9.090 | 8.730 | 8.820 | 471,875 | +0.03(+0.34%) |
May 08, 2018 | 8.680 | 8.820 | 8.650 | 8.790 | 285,955 | +0.10(+1.15%) |
May 07, 2018 | 8.290 | 8.800 | 8.250 | 8.690 | 629,429 | +0.47(+5.72%) |
May 04, 2018 | 7.760 | 8.350 | 7.561 | 8.220 | 669,286 | +0.41(+5.25%) |
May 03, 2018 | 8.000 | 8.090 | 7.760 | 7.810 | 348,146 | -0.20(-2.50%) |
May 02, 2018 | 8.020 | 8.160 | 7.980 | 8.010 | 289,704 | -0.04(-0.50%) |
May 01, 2018 | 8.440 | 8.440 | 8.010 | 8.050 | 355,775 | -0.44(-5.18%) |
Apr 30, 2018 | 8.330 | 8.540 | 8.210 | 8.490 | 439,532 | +0.20(+2.41%) |
Apr 27, 2018 | 8.210 | 8.300 | 8.060 | 8.290 | 262,133 | +0.09(+1.10%) |
Apr 26, 2018 | 8.230 | 8.320 | 8.145 | 8.200 | 247,385 | +0.01(+0.12%) |
Apr 25, 2018 | 8.350 | 8.360 | 8.130 | 8.190 | 187,192 | -0.19(-2.27%) |
Apr 24, 2018 | 8.570 | 8.640 | 8.300 | 8.380 | 183,426 | -0.13(-1.53%) |
Apr 23, 2018 | 8.670 | 8.700 | 8.390 | 8.510 | 188,816 | -0.17(-1.96%) |
Apr 20, 2018 | 8.710 | 8.780 | 8.520 | 8.680 | 451,282 | -0.07(-0.80%) |
Apr 19, 2018 | 8.550 | 8.800 | 8.530 | 8.750 | 224,565 | +0.13(+1.51%) |
Apr 18, 2018 | 8.590 | 8.755 | 8.490 | 8.620 | 306,739 | +0.11(+1.29%) |
Apr 17, 2018 | 8.160 | 8.520 | 8.160 | 8.510 | 617,081 | +0.37(+4.55%) |
Apr 16, 2018 | 8.250 | 8.330 | 8.120 | 8.140 | 284,191 | -0.05(-0.61%) |
Apr 13, 2018 | 8.140 | 8.220 | 8.090 | 8.190 | 397,525 | +0.10(+1.24%) |
Apr 12, 2018 | 8.220 | 8.220 | 8.050 | 8.090 | 304,475 | -0.10(-1.22%) |
Apr 11, 2018 | 8.100 | 8.200 | 8.070 | 8.190 | 304,494 | +0.03(+0.37%) |
Apr 10, 2018 | 8.130 | 8.290 | 8.050 | 8.160 | 279,130 | +0.13(+1.62%) |
Apr 09, 2018 | 8.280 | 8.280 | 8.020 | 8.030 | 201,745 | -0.24(-2.90%) |
Apr 06, 2018 | 8.270 | 214,355 | -0.17(-2.01%) | |||
Apr 05, 2018 | 8.340 | 8.475 | 8.230 | 8.440 | 197,546 | +0.18(+2.18%) |
Apr 04, 2018 | 7.980 | 8.330 | 7.980 | 8.260 | 285,694 | +0.14(+1.72%) |
Apr 03, 2018 | 8.180 | 8.215 | 7.940 | 8.120 | 277,498 | -0.03(-0.37%) |
Apr 02, 2018 | 8.120 | 8.250 | 8.040 | 8.150 | 272,791 | -0.07(-0.85%) |
Mar 29, 2018 | 8.220 | 8.220 | 8.220 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.260 | 8.420 | 8.070 | 8.120 | 222,400 | -0.14(-1.69%) |
Mar 27, 2018 | 8.520 | 8.630 | 8.205 | 8.260 | 329,730 | -0.07(-0.84%) |
Mar 26, 2018 | 8.230 | 8.370 | 8.065 | 8.330 | 257,951 | +0.24(+2.97%) |
Mar 23, 2018 | 8.180 | 8.425 | 8.040 | 8.090 | 318,599 | -0.09(-1.10%) |
Mar 22, 2018 | 8.510 | 8.640 | 8.170 | 8.180 | 426,846 | -0.46(-5.32%) |
Mar 21, 2018 | 8.460 | 8.800 | 8.270 | 8.640 | 360,936 | +0.21(+2.49%) |
Mar 20, 2018 | 8.570 | 8.800 | 8.330 | 8.430 | 423,945 | -0.15(-1.75%) |
Mar 19, 2018 | 8.670 | 8.790 | 8.385 | 8.580 | 491,966 | -0.18(-2.05%) |
Mar 16, 2018 | 8.810 | 8.930 | 8.500 | 8.760 | 1,403,755 | -0.01(-0.11%) |
Mar 15, 2018 | 8.510 | 8.780 | 8.500 | 8.770 | 610,519 | +0.26(+3.06%) |
Mar 14, 2018 | 8.770 | 8.770 | 8.450 | 8.510 | 537,249 | -0.24(-2.74%) |
Mar 13, 2018 | 8.810 | 9.090 | 8.690 | 8.750 | 745,348 | +0.00(+0.00%) |
Mar 12, 2018 | 8.520 | 8.820 | 8.445 | 8.750 | 931,851 | +0.28(+3.31%) |
Mar 09, 2018 | 8.000 | 8.540 | 7.950 | 8.470 | 969,185 | +0.62(+7.90%) |
Mar 08, 2018 | 7.150 | 7.916 | 6.990 | 7.850 | 937,636 | +0.97(+14.10%) |
Mar 07, 2018 | 6.900 | 7.110 | 6.660 | 6.880 | 423,723 | -0.05(-0.72%) |
Mar 06, 2018 | 6.790 | 6.960 | 6.690 | 6.930 | 334,973 | +0.19(+2.82%) |
Mar 05, 2018 | 6.710 | 6.900 | 6.650 | 6.740 | 350,295 | +0.03(+0.45%) |
Mar 02, 2018 | 6.580 | 6.790 | 6.520 | 6.710 | 251,541 | +0.08(+1.21%) |