Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.178 | 4.305 | 4.121 | 4.178 | 563,378 | +0.03(+0.61%) |
Mar 28, 2019 | 4.178 | 4.210 | 4.076 | 4.152 | 483,702 | -0.01(-0.15%) |
Mar 27, 2019 | 4.152 | 4.273 | 4.038 | 4.159 | 1,234,192 | +0.01(+0.31%) |
Mar 26, 2019 | 4.127 | 4.159 | 4.013 | 4.146 | 1,221,206 | +0.04(+0.93%) |
Mar 25, 2019 | 4.165 | 4.229 | 3.911 | 4.108 | 1,158,071 | -0.07(-1.67%) |
Mar 22, 2019 | 4.362 | 4.413 | 4.102 | 4.178 | 1,082,656 | -0.22(-4.91%) |
Mar 21, 2019 | 4.400 | 4.457 | 4.279 | 4.394 | 741,368 | -0.01(-0.29%) |
Mar 20, 2019 | 4.419 | 4.540 | 4.286 | 4.406 | 1,389,465 | +0.12(+2.81%) |
Mar 19, 2019 | 4.368 | 4.444 | 4.267 | 4.286 | 551,143 | -0.07(-1.60%) |
Mar 18, 2019 | 4.508 | 4.508 | 4.273 | 4.356 | 647,910 | -0.17(-3.79%) |
Mar 15, 2019 | 4.444 | 4.571 | 4.444 | 4.527 | 733,478 | +0.10(+2.15%) |
Mar 14, 2019 | 4.451 | 4.571 | 4.381 | 4.432 | 748,383 | +0.11(+2.50%) |
Mar 13, 2019 | 4.476 | 4.519 | 4.317 | 4.324 | 694,932 | -0.13(-2.85%) |
Mar 12, 2019 | 4.432 | 4.521 | 4.413 | 4.451 | 588,117 | +0.04(+0.86%) |
Mar 11, 2019 | 4.190 | 4.425 | 4.190 | 4.413 | 1,274,799 | +0.28(+6.76%) |
Mar 08, 2019 | 4.419 | 4.419 | 4.102 | 4.133 | 1,365,684 | -0.25(-5.79%) |
Mar 07, 2019 | 4.717 | 4.771 | 4.381 | 4.387 | 1,327,032 | -0.33(-7.00%) |
Mar 06, 2019 | 4.959 | 5.003 | 4.660 | 4.717 | 641,793 | -0.24(-4.87%) |
Mar 05, 2019 | 4.825 | 5.175 | 4.825 | 4.959 | 1,324,830 | +0.13(+2.63%) |
Mar 04, 2019 | 4.756 | 4.914 | 4.756 | 4.832 | 457,204 | +0.11(+2.42%) |
Mar 01, 2019 | 4.717 | 4.737 | 4.603 | 4.717 | 564,638 | +0.03(+0.54%) |
Feb 28, 2019 | 4.724 | 4.743 | 4.546 | 4.692 | 862,465 | -0.04(-0.81%) |
Feb 27, 2019 | 4.895 | 4.902 | 4.730 | 4.730 | 1,238,690 | -0.12(-2.49%) |
Feb 26, 2019 | 4.959 | 4.984 | 4.800 | 4.851 | 493,960 | -0.11(-2.18%) |
Feb 25, 2019 | 4.997 | 5.048 | 4.914 | 4.959 | 938,111 | -0.01(-0.13%) |
Feb 22, 2019 | 4.978 | 5.111 | 4.952 | 4.965 | 579,128 | -0.03(-0.51%) |
Feb 21, 2019 | 5.086 | 5.111 | 4.971 | 4.990 | 366,963 | -0.09(-1.75%) |
Feb 20, 2019 | 5.079 | 5.156 | 5.035 | 5.079 | 608,707 | -0.03(-0.50%) |
Feb 19, 2019 | 5.111 | 5.168 | 4.971 | 5.105 | 1,002,531 | -0.10(-1.95%) |
Feb 15, 2019 | 4.933 | 5.257 | 4.921 | 5.206 | 841,681 | +0.06(+1.11%) |
Feb 14, 2019 | 5.086 | 5.181 | 5.016 | 5.149 | 535,521 | +0.08(+1.50%) |
Feb 13, 2019 | 5.238 | 5.333 | 5.048 | 5.073 | 966,728 | -0.13(-2.44%) |
Feb 12, 2019 | 5.175 | 5.384 | 5.022 | 5.200 | 1,653,256 | +0.13(+2.50%) |
Feb 11, 2019 | 4.952 | 5.086 | 4.927 | 5.073 | 849,931 | +0.13(+2.57%) |
Feb 08, 2019 | 4.940 | 5.003 | 4.825 | 4.946 | 525,893 | -0.03(-0.64%) |
Feb 07, 2019 | 4.921 | 5.143 | 4.825 | 4.978 | 978,801 | -0.11(-2.24%) |
Feb 06, 2019 | 4.965 | 5.206 | 4.927 | 5.092 | 995,901 | +0.05(+1.01%) |
Feb 05, 2019 | 4.876 | 5.156 | 4.813 | 5.041 | 836,603 | +0.17(+3.39%) |
Feb 04, 2019 | 5.022 | 5.022 | 4.679 | 4.876 | 551,332 | -0.15(-3.03%) |
Feb 01, 2019 | 4.781 | 5.057 | 4.711 | 5.029 | 1,093,524 | +0.32(+6.88%) |
Jan 31, 2019 | 4.857 | 4.908 | 4.603 | 4.705 | 1,005,354 | -0.11(-2.37%) |
Jan 30, 2019 | 4.660 | 4.883 | 4.381 | 4.819 | 2,797,661 | -0.01(-0.26%) |
Jan 29, 2019 | 5.073 | 5.079 | 4.794 | 4.832 | 1,708,975 | -0.25(-4.88%) |
Jan 28, 2019 | 5.333 | 5.333 | 4.997 | 5.079 | 1,914,030 | -0.49(-8.78%) |
Jan 25, 2019 | 5.810 | 5.841 | 5.505 | 5.568 | 1,496,252 | -0.20(-3.52%) |
Jan 24, 2019 | 5.689 | 5.835 | 5.594 | 5.771 | 421,590 | +0.08(+1.34%) |
Jan 23, 2019 | 5.797 | 5.810 | 5.537 | 5.695 | 969,365 | -0.11(-1.86%) |
Jan 22, 2019 | 6.413 | 6.413 | 5.670 | 5.803 | 1,585,840 | -0.83(-12.45%) |
Jan 18, 2019 | 6.235 | 6.711 | 6.235 | 6.629 | 1,658,792 | +0.49(+7.96%) |
Jan 17, 2019 | 5.930 | 6.235 | 5.924 | 6.140 | 303,474 | +0.17(+2.87%) |
Jan 16, 2019 | 5.841 | 6.041 | 5.673 | 5.968 | 836,923 | +0.09(+1.51%) |
Jan 15, 2019 | 6.127 | 6.127 | 5.803 | 5.879 | 864,723 | -0.25(-4.14%) |
Jan 14, 2019 | 6.178 | 6.216 | 6.000 | 6.133 | 573,091 | -0.16(-2.52%) |
Jan 11, 2019 | 6.330 | 6.330 | 6.146 | 6.292 | 588,893 | -0.12(-1.88%) |
Jan 10, 2019 | 6.552 | 6.552 | 6.299 | 6.413 | 1,024,733 | -0.24(-3.63%) |
Jan 09, 2019 | 6.698 | 6.756 | 6.476 | 6.654 | 750,479 | -0.04(-0.57%) |
Jan 08, 2019 | 6.705 | 6.775 | 6.565 | 6.692 | 709,809 | +0.08(+1.25%) |
Jan 07, 2019 | 6.470 | 6.705 | 6.438 | 6.610 | 714,766 | +0.17(+2.66%) |
Jan 04, 2019 | 6.152 | 6.483 | 6.063 | 6.438 | 919,171 | +0.50(+8.45%) |
Jan 03, 2019 | 6.000 | 6.102 | 5.892 | 5.936 | 333,109 | -0.06(-1.06%) |
Jan 02, 2019 | 5.714 | 6.032 | 5.575 | 6.000 | 626,364 | +0.20(+3.39%) |
Dec 31, 2018 | 5.670 | 5.892 | 5.429 | 5.803 | 764,191 | +0.18(+3.16%) |
Dec 28, 2018 | 5.613 | 5.816 | 5.524 | 5.625 | 687,803 | +0.02(+0.34%) |
Dec 27, 2018 | 5.581 | 5.613 | 5.314 | 5.606 | 560,014 | -0.08(-1.34%) |
Dec 26, 2018 | 5.321 | 5.702 | 5.206 | 5.683 | 435,893 | +0.41(+7.83%) |
Dec 24, 2018 | 5.200 | 5.365 | 5.136 | 5.270 | 331,223 | +0.03(+0.61%) |
Dec 21, 2018 | 5.517 | 5.565 | 5.200 | 5.238 | 1,236,849 | -0.17(-3.17%) |
Dec 20, 2018 | 5.663 | 5.841 | 5.396 | 5.410 | 863,273 | -0.29(-5.02%) |
Dec 19, 2018 | 5.816 | 6.006 | 5.651 | 5.695 | 603,619 | -0.12(-2.07%) |
Dec 18, 2018 | 5.956 | 5.994 | 5.651 | 5.816 | 1,472,652 | -0.05(-0.87%) |
Dec 17, 2018 | 6.216 | 6.216 | 5.797 | 5.867 | 1,216,188 | -0.36(-5.71%) |
Dec 14, 2018 | 6.165 | 6.352 | 6.070 | 6.222 | 1,050,684 | +0.04(+0.72%) |
Dec 13, 2018 | 6.108 | 6.235 | 6.108 | 6.178 | 863,317 | +0.07(+1.14%) |
Dec 12, 2018 | 6.089 | 6.260 | 6.083 | 6.108 | 416,629 | +0.04(+0.63%) |
Dec 11, 2018 | 6.089 | 6.241 | 5.829 | 6.070 | 468,667 | +0.06(+1.06%) |
Dec 10, 2018 | 5.949 | 6.114 | 5.765 | 6.006 | 1,229,614 | -0.01(-0.11%) |
Dec 07, 2018 | 5.924 | 6.146 | 5.908 | 6.013 | 866,566 | +0.08(+1.28%) |
Dec 06, 2018 | 5.949 | 6.013 | 5.702 | 5.936 | 1,581,945 | -0.13(-2.09%) |
Dec 04, 2018 | 6.381 | 6.381 | 6.035 | 6.063 | 1,102,186 | -0.32(-5.07%) |
Dec 03, 2018 | 6.197 | 6.438 | 6.095 | 6.387 | 1,142,885 | +0.31(+5.12%) |
Nov 30, 2018 | 6.146 | 6.184 | 5.797 | 6.076 | 1,556,890 | -0.06(-1.03%) |
Nov 29, 2018 | 6.197 | 6.298 | 6.127 | 6.140 | 1,435,161 | +0.03(+0.42%) |
Nov 28, 2018 | 6.362 | 6.362 | 5.949 | 6.114 | 1,499,796 | -0.29(-4.46%) |
Nov 27, 2018 | 5.911 | 6.451 | 5.898 | 6.400 | 3,817,261 | +0.56(+9.57%) |
Nov 26, 2018 | 5.873 | 5.904 | 5.657 | 5.841 | 1,950,025 | +0.21(+3.72%) |
Nov 23, 2018 | 5.498 | 5.771 | 5.460 | 5.632 | 1,063,914 | +0.18(+3.26%) |
Nov 21, 2018 | 5.454 | 5.454 | 5.454 | 0 | +0.27(+5.27%) | |
Nov 20, 2018 | 5.511 | 5.568 | 5.076 | 5.181 | 1,823,502 | -0.37(-6.64%) |
Nov 19, 2018 | 5.905 | 6.032 | 5.530 | 5.549 | 893,809 | -0.32(-5.51%) |
Nov 16, 2018 | 5.854 | 5.905 | 5.733 | 5.873 | 487,935 | +0.00(+0.00%) |
Nov 15, 2018 | 6.032 | 6.108 | 5.632 | 5.873 | 2,515,194 | -0.06(-1.07%) |
Nov 14, 2018 | 6.133 | 6.213 | 5.759 | 5.936 | 1,699,344 | -0.20(-3.31%) |
Nov 13, 2018 | 6.514 | 6.590 | 6.127 | 6.140 | 718,821 | -0.34(-5.29%) |
Nov 12, 2018 | 6.705 | 6.768 | 6.419 | 6.483 | 835,338 | -0.20(-3.04%) |
Nov 09, 2018 | 6.667 | 6.743 | 6.438 | 6.686 | 948,151 | -0.03(-0.47%) |
Nov 08, 2018 | 6.667 | 6.822 | 6.540 | 6.717 | 1,476,232 | +0.13(+1.93%) |
Nov 07, 2018 | 7.302 | 7.378 | 6.521 | 6.590 | 2,979,352 | -0.70(-9.66%) |
Nov 06, 2018 | 7.625 | 7.670 | 7.270 | 7.295 | 1,198,046 | -0.37(-4.81%) |
Nov 05, 2018 | 7.638 | 7.917 | 7.613 | 7.663 | 468,974 | -0.04(-0.49%) |
Nov 02, 2018 | 7.943 | 8.032 | 7.632 | 7.702 | 506,520 | -0.17(-2.18%) |
Nov 01, 2018 | 7.765 | 8.038 | 7.765 | 7.873 | 562,301 | +0.16(+2.06%) |
Oct 31, 2018 | 7.422 | 7.771 | 7.384 | 7.714 | 618,494 | +0.37(+5.01%) |
Oct 30, 2018 | 7.308 | 7.416 | 7.194 | 7.346 | 512,904 | +0.03(+0.35%) |
Oct 29, 2018 | 7.581 | 7.613 | 7.270 | 7.321 | 459,234 | -0.08(-1.03%) |
Oct 26, 2018 | 7.441 | 7.441 | 7.219 | 7.397 | 558,496 | -0.09(-1.19%) |
Oct 25, 2018 | 7.435 | 7.600 | 7.314 | 7.486 | 758,864 | +0.13(+1.73%) |
Oct 24, 2018 | 7.765 | 7.867 | 7.352 | 7.359 | 1,123,822 | -0.36(-4.69%) |
Oct 23, 2018 | 7.936 | 7.936 | 7.587 | 7.721 | 719,396 | -0.30(-3.72%) |
Oct 22, 2018 | 7.987 | 8.279 | 7.987 | 8.019 | 561,759 | +0.03(+0.40%) |
Oct 19, 2018 | 8.324 | 8.406 | 7.949 | 7.987 | 889,719 | -0.30(-3.68%) |
Oct 18, 2018 | 8.286 | 8.502 | 8.254 | 8.292 | 1,134,850 | +0.06(+0.69%) |
Oct 17, 2018 | 8.495 | 8.603 | 8.178 | 8.235 | 1,880,824 | -0.35(-4.07%) |
Oct 16, 2018 | 8.635 | 8.768 | 8.432 | 8.584 | 2,142,992 | +0.04(+0.45%) |
Oct 15, 2018 | 8.825 | 8.921 | 8.451 | 8.546 | 984,811 | -0.27(-3.10%) |
Oct 12, 2018 | 8.889 | 9.175 | 8.692 | 8.819 | 848,611 | +0.06(+0.73%) |
Oct 11, 2018 | 8.438 | 8.844 | 8.419 | 8.756 | 795,548 | -0.05(-0.58%) |
Oct 10, 2018 | 8.863 | 8.952 | 8.508 | 8.806 | 1,093,885 | -0.17(-1.91%) |
Oct 09, 2018 | 9.111 | 9.111 | 8.885 | 8.978 | 412,896 | -0.11(-1.26%) |
Oct 08, 2018 | 9.098 | 9.194 | 8.844 | 9.092 | 557,795 | -0.08(-0.90%) |
Oct 05, 2018 | 9.492 | 9.581 | 9.105 | 9.175 | 842,626 | -0.22(-2.36%) |
Oct 04, 2018 | 9.352 | 9.505 | 9.225 | 9.397 | 1,140,854 | +0.01(+0.07%) |
Oct 03, 2018 | 9.524 | 9.568 | 9.295 | 9.390 | 680,064 | -0.04(-0.47%) |
Oct 02, 2018 | 9.543 | 9.651 | 9.244 | 9.435 | 1,091,013 | -0.16(-1.65%) |
Oct 01, 2018 | 9.206 | 9.765 | 9.130 | 9.594 | 3,503,374 | +0.42(+4.57%) |
Sep 28, 2018 | 8.667 | 9.225 | 8.667 | 9.175 | 3,639,201 | +0.51(+5.86%) |
Sep 27, 2018 | 8.336 | 8.730 | 8.311 | 8.667 | 1,101,768 | +0.37(+4.44%) |
Sep 26, 2018 | 8.356 | 8.559 | 8.273 | 8.298 | 349,222 | -0.02(-0.23%) |
Sep 25, 2018 | 8.336 | 8.857 | 8.000 | 8.317 | 894,924 | -0.07(-0.83%) |
Sep 24, 2018 | 8.190 | 8.410 | 8.190 | 8.387 | 427,091 | +0.20(+2.40%) |
Sep 21, 2018 | 8.197 | 8.260 | 8.095 | 8.190 | 660,556 | +0.03(+0.31%) |
Sep 20, 2018 | 8.133 | 8.216 | 7.949 | 8.165 | 413,008 | +0.03(+0.31%) |
Sep 19, 2018 | 7.803 | 8.171 | 7.803 | 8.140 | 723,737 | +0.34(+4.31%) |
Sep 18, 2018 | 7.727 | 7.822 | 7.724 | 7.803 | 365,340 | +0.11(+1.40%) |
Sep 17, 2018 | 7.810 | 7.873 | 7.683 | 7.695 | 326,335 | -0.15(-1.94%) |
Sep 14, 2018 | 7.778 | 7.873 | 7.759 | 7.848 | 263,970 | +0.06(+0.82%) |
Sep 13, 2018 | 7.784 | 7.873 | 7.765 | 7.784 | 401,208 | +0.00(+0.00%) |
Sep 12, 2018 | 7.962 | 7.962 | 7.702 | 7.784 | 419,046 | -0.13(-1.61%) |
Sep 11, 2018 | 7.810 | 7.961 | 7.778 | 7.911 | 421,840 | +0.13(+1.63%) |
Sep 10, 2018 | 7.657 | 7.936 | 7.657 | 7.784 | 530,470 | +0.15(+1.91%) |
Sep 07, 2018 | 7.702 | 7.771 | 7.600 | 7.638 | 352,958 | -0.08(-0.99%) |
Sep 06, 2018 | 7.746 | 7.822 | 7.657 | 7.714 | 433,899 | -0.03(-0.41%) |
Sep 05, 2018 | 7.892 | 7.962 | 7.596 | 7.746 | 964,479 | -0.20(-2.48%) |
Sep 04, 2018 | 8.013 | 8.083 | 7.683 | 7.943 | 957,122 | -0.08(-0.95%) |
Aug 31, 2018 | 8.019 | 8.019 | 8.019 | 0 | -0.16(-1.94%) | |
Aug 30, 2018 | 8.368 | 8.411 | 8.095 | 8.178 | 445,951 | -0.13(-1.53%) |
Aug 29, 2018 | 8.432 | 8.432 | 8.222 | 8.305 | 240,128 | -0.07(-0.83%) |
Aug 28, 2018 | 8.413 | 8.533 | 8.356 | 8.375 | 231,942 | -0.10(-1.12%) |
Aug 27, 2018 | 8.451 | 8.717 | 8.406 | 8.470 | 292,950 | -0.06(-0.74%) |
Aug 24, 2018 | 8.375 | 8.565 | 8.375 | 8.533 | 234,675 | +0.15(+1.74%) |
Aug 23, 2018 | 8.508 | 8.515 | 8.368 | 8.387 | 234,283 | -0.10(-1.20%) |
Aug 22, 2018 | 8.387 | 8.578 | 8.387 | 8.489 | 321,410 | +0.10(+1.13%) |
Aug 21, 2018 | 8.248 | 8.476 | 8.248 | 8.394 | 282,914 | +0.15(+1.85%) |
Aug 20, 2018 | 8.063 | 8.279 | 8.063 | 8.241 | 517,697 | +0.22(+2.69%) |
Aug 17, 2018 | 7.962 | 8.070 | 7.924 | 8.025 | 305,393 | +0.07(+0.88%) |
Aug 16, 2018 | 7.943 | 8.089 | 7.905 | 7.956 | 366,728 | +0.08(+1.05%) |
Aug 15, 2018 | 8.159 | 8.222 | 7.829 | 7.873 | 730,960 | -0.36(-4.39%) |
Aug 14, 2018 | 8.063 | 8.273 | 8.063 | 8.235 | 361,872 | +0.22(+2.77%) |
Aug 13, 2018 | 8.387 | 8.387 | 8.006 | 8.013 | 726,427 | -0.33(-3.96%) |
Aug 10, 2018 | 8.400 | 8.571 | 8.279 | 8.343 | 412,335 | -0.08(-0.90%) |
Aug 09, 2018 | 8.616 | 8.622 | 8.381 | 8.419 | 410,130 | -0.24(-2.79%) |
Aug 08, 2018 | 9.016 | 9.048 | 8.381 | 8.660 | 868,135 | -0.08(-0.87%) |
Aug 07, 2018 | 8.819 | 8.908 | 8.629 | 8.736 | 577,832 | -0.01(-0.15%) |
Aug 06, 2018 | 8.889 | 9.060 | 8.698 | 8.749 | 903,079 | -0.14(-1.57%) |
Aug 03, 2018 | 8.654 | 8.889 | 8.648 | 8.889 | 686,386 | +0.25(+2.87%) |
Aug 02, 2018 | 8.400 | 8.775 | 8.381 | 8.641 | 593,665 | +0.15(+1.80%) |
Aug 01, 2018 | 8.451 | 8.514 | 8.222 | 8.489 | 908,374 | -0.01(-0.15%) |
Jul 31, 2018 | 8.286 | 8.667 | 8.165 | 8.502 | 1,255,637 | +0.34(+4.12%) |
Jul 30, 2018 | 8.140 | 8.260 | 8.047 | 8.165 | 524,186 | +0.03(+0.39%) |
Jul 27, 2018 | 8.248 | 8.311 | 7.987 | 8.133 | 577,711 | -0.11(-1.39%) |
Jul 26, 2018 | 8.248 | 8.311 | 8.165 | 8.248 | 363,447 | -0.02(-0.23%) |
Jul 25, 2018 | 8.311 | 8.124 | 8.267 | 462,036 | +0.04(+0.46%) | |
Jul 24, 2018 | 8.102 | 8.317 | 8.076 | 8.229 | 459,333 | +0.22(+2.78%) |
Jul 23, 2018 | 7.975 | 8.114 | 7.822 | 8.006 | 620,176 | +0.06(+0.72%) |
Jul 20, 2018 | 8.203 | 8.210 | 7.905 | 7.949 | 807,146 | -0.25(-3.02%) |
Jul 19, 2018 | 8.273 | 8.317 | 8.095 | 8.197 | 432,092 | -0.13(-1.60%) |
Jul 18, 2018 | 8.089 | 8.381 | 7.936 | 8.330 | 643,750 | +0.29(+3.55%) |
Jul 17, 2018 | 7.892 | 8.114 | 7.816 | 8.044 | 551,011 | +0.14(+1.77%) |
Jul 16, 2018 | 8.171 | 8.248 | 7.879 | 7.905 | 707,091 | -0.27(-3.26%) |
Jul 13, 2018 | 8.114 | 8.267 | 8.070 | 8.171 | 461,434 | +0.04(+0.55%) |
Jul 12, 2018 | 8.210 | 8.057 | 8.127 | 536,266 | -0.08(-1.01%) | |
Jul 11, 2018 | 8.311 | 8.387 | 8.203 | 8.210 | 463,624 | -0.19(-2.27%) |
Jul 10, 2018 | 8.330 | 8.552 | 8.292 | 8.400 | 742,385 | +0.00(+0.00%) |
Jul 09, 2018 | 8.444 | 8.508 | 8.241 | 8.400 | 566,309 | -0.05(-0.60%) |
Jul 06, 2018 | 8.444 | 8.559 | 8.400 | 8.451 | 472,587 | -0.01(-0.15%) |
Jul 05, 2018 | 8.317 | 8.470 | 8.286 | 8.463 | 1,168,218 | +0.24(+2.93%) |
Jul 03, 2018 | 8.222 | 8.222 | 8.222 | 0 | +0.10(+1.25%) | |
Jul 02, 2018 | 8.089 | 8.229 | 7.987 | 8.121 | 613,554 | -0.04(-0.54%) |
Jun 29, 2018 | 8.254 | 8.273 | 8.006 | 8.165 | 1,124,112 | -0.09(-1.08%) |
Jun 28, 2018 | 8.114 | 8.375 | 8.106 | 8.254 | 1,323,451 | +0.13(+1.64%) |
Jun 27, 2018 | 8.127 | 8.311 | 8.032 | 8.121 | 5,802,885 | -0.81(-9.10%) |
Jun 26, 2018 | 8.832 | 8.952 | 8.738 | 8.933 | 405,397 | +0.11(+1.22%) |
Jun 25, 2018 | 8.965 | 8.965 | 8.660 | 8.825 | 442,550 | -0.12(-1.35%) |
Jun 22, 2018 | 8.851 | 9.035 | 8.800 | 8.946 | 346,763 | +0.13(+1.44%) |
Jun 21, 2018 | 8.990 | 8.997 | 8.794 | 8.819 | 351,839 | -0.15(-1.70%) |
Jun 20, 2018 | 9.200 | 9.263 | 8.889 | 8.971 | 741,245 | -0.14(-1.53%) |
Jun 19, 2018 | 8.990 | 9.111 | 8.825 | 9.111 | 1,076,084 | -0.02(-0.21%) |
Jun 18, 2018 | 8.902 | 9.206 | 8.832 | 9.130 | 831,631 | +0.22(+2.49%) |
Jun 15, 2018 | 8.921 | 8.921 | 8.908 | 890,808 | -0.01(-0.14%) | |
Jun 14, 2018 | 8.768 | 9.269 | 8.768 | 8.921 | 1,506,411 | +0.15(+1.74%) |
Jun 13, 2018 | 8.508 | 8.819 | 8.489 | 8.768 | 858,883 | +0.33(+3.91%) |
Jun 12, 2018 | 8.400 | 8.527 | 8.063 | 8.438 | 1,046,129 | +0.02(+0.23%) |
Jun 11, 2018 | 8.425 | 8.495 | 8.273 | 8.419 | 554,960 | +0.09(+1.07%) |
Jun 08, 2018 | 8.457 | 8.457 | 8.298 | 8.330 | 433,098 | -0.12(-1.43%) |
Jun 07, 2018 | 8.635 | 8.667 | 8.387 | 8.451 | 371,546 | -0.18(-2.13%) |
Jun 06, 2018 | 8.705 | 8.832 | 8.565 | 8.635 | 730,902 | -0.02(-0.22%) |
Jun 05, 2018 | 8.603 | 8.705 | 8.521 | 8.654 | 354,265 | +0.04(+0.52%) |
Jun 04, 2018 | 8.343 | 8.679 | 8.292 | 8.610 | 567,369 | +0.30(+3.59%) |
Jun 01, 2018 | 8.362 | 8.590 | 8.254 | 8.311 | 467,908 | -0.06(-0.76%) |
May 31, 2018 | 8.254 | 8.413 | 8.254 | 8.375 | 366,903 | +0.23(+2.89%) |
May 30, 2018 | 7.968 | 8.184 | 7.879 | 8.140 | 495,721 | +0.23(+2.97%) |
May 29, 2018 | 7.797 | 8.025 | 7.759 | 7.905 | 471,486 | -0.05(-0.64%) |
May 25, 2018 | 7.956 | 7.956 | 7.956 | 0 | -0.25(-3.02%) | |
May 24, 2018 | 8.413 | 8.413 | 8.127 | 8.203 | 473,745 | -0.22(-2.64%) |
May 23, 2018 | 8.527 | 8.527 | 8.314 | 8.425 | 302,044 | -0.10(-1.19%) |
May 22, 2018 | 8.571 | 8.686 | 8.387 | 8.527 | 425,216 | -0.10(-1.18%) |
May 21, 2018 | 8.489 | 8.819 | 8.489 | 8.629 | 552,479 | +0.22(+2.64%) |
May 18, 2018 | 8.381 | 8.489 | 8.260 | 8.406 | 253,890 | +0.02(+0.23%) |
May 17, 2018 | 8.406 | 8.552 | 8.216 | 8.387 | 522,193 | -0.08(-0.90%) |
May 16, 2018 | 8.730 | 8.730 | 8.203 | 8.463 | 1,088,783 | -0.16(-1.84%) |
May 15, 2018 | 8.451 | 9.048 | 8.394 | 8.622 | 1,355,959 | +0.16(+1.88%) |
May 14, 2018 | 8.514 | 8.578 | 8.368 | 8.463 | 478,196 | -0.04(-0.52%) |
May 11, 2018 | 8.362 | 8.527 | 8.349 | 8.508 | 191,687 | +0.11(+1.28%) |
May 10, 2018 | 8.444 | 8.552 | 8.356 | 8.400 | 275,866 | -0.06(-0.68%) |
May 09, 2018 | 8.248 | 8.495 | 8.203 | 8.457 | 466,410 | +0.22(+2.70%) |
May 08, 2018 | 8.216 | 8.375 | 8.133 | 8.235 | 297,845 | +0.06(+0.70%) |
May 07, 2018 | 8.006 | 8.225 | 7.962 | 8.178 | 432,311 | +0.15(+1.90%) |
May 04, 2018 | 7.936 | 8.114 | 7.860 | 8.025 | 222,958 | +0.10(+1.20%) |
May 03, 2018 | 7.917 | 8.032 | 7.848 | 7.930 | 207,660 | +0.02(+0.24%) |
May 02, 2018 | 7.746 | 8.032 | 7.746 | 7.911 | 336,017 | +0.19(+2.47%) |
May 01, 2018 | 7.683 | 7.759 | 7.594 | 7.721 | 223,031 | +0.04(+0.50%) |
Apr 30, 2018 | 7.638 | 7.752 | 7.403 | 7.683 | 201,107 | +0.04(+0.58%) |
Apr 27, 2018 | 7.708 | 7.784 | 7.511 | 7.638 | 297,377 | -0.09(-1.15%) |
Apr 26, 2018 | 7.771 | 7.879 | 7.676 | 7.727 | 326,587 | -0.04(-0.49%) |
Apr 25, 2018 | 7.797 | 7.924 | 7.740 | 7.765 | 314,035 | -0.04(-0.49%) |
Apr 24, 2018 | 8.095 | 8.215 | 7.714 | 7.803 | 530,344 | -0.27(-3.38%) |
Apr 23, 2018 | 7.924 | 8.190 | 7.854 | 8.076 | 886,553 | +0.41(+5.39%) |
Apr 20, 2018 | 7.422 | 7.714 | 7.321 | 7.663 | 581,242 | +0.24(+3.25%) |
Apr 19, 2018 | 7.524 | 7.841 | 7.327 | 7.422 | 724,817 | -0.06(-0.85%) |
Apr 18, 2018 | 7.302 | 7.727 | 7.302 | 7.486 | 554,245 | +0.26(+3.60%) |
Apr 17, 2018 | 7.270 | 7.289 | 7.149 | 7.225 | 581,639 | -0.01(-0.09%) |
Apr 16, 2018 | 7.194 | 7.352 | 7.019 | 7.232 | 364,005 | +0.07(+0.98%) |
Apr 13, 2018 | 7.092 | 7.225 | 7.003 | 7.162 | 423,039 | +0.07(+0.98%) |
Apr 12, 2018 | 7.054 | 7.200 | 7.016 | 7.092 | 308,675 | +0.12(+1.73%) |
Apr 11, 2018 | 7.048 | 7.187 | 6.908 | 6.971 | 339,216 | -0.13(-1.88%) |
Apr 10, 2018 | 6.857 | 7.200 | 6.857 | 7.105 | 689,592 | +0.43(+6.47%) |
Apr 09, 2018 | 6.870 | 7.010 | 6.667 | 6.673 | 533,398 | -0.20(-2.87%) |
Apr 06, 2018 | 7.156 | 7.238 | 6.749 | 6.870 | 368,016 | -0.37(-5.09%) |
Apr 05, 2018 | 6.978 | 7.327 | 6.978 | 7.238 | 317,800 | +0.35(+5.07%) |
Apr 04, 2018 | 6.959 | 6.959 | 6.679 | 6.889 | 693,591 | -0.19(-2.69%) |
Apr 03, 2018 | 7.352 | 7.365 | 6.990 | 7.079 | 483,971 | -0.21(-2.87%) |