Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.460 | 4.492 | 4.211 | 4.492 | 24,665 | +0.04(+0.81%) |
Apr 29, 2019 | 4.380 | 4.564 | 4.380 | 4.456 | 6,000 | +0.08(+1.74%) |
Apr 26, 2019 | 4.492 | 4.492 | 4.075 | 4.380 | 64,952 | -0.14(-3.11%) |
Apr 25, 2019 | 4.436 | 4.590 | 4.420 | 4.520 | 5,223 | +0.08(+1.89%) |
Apr 24, 2019 | 4.323 | 4.492 | 4.323 | 4.436 | 2,753 | +0.10(+2.23%) |
Apr 23, 2019 | 4.123 | 4.372 | 4.123 | 4.340 | 18,288 | +0.29(+7.13%) |
Apr 22, 2019 | 4.139 | 4.315 | 4.051 | 4.051 | 7,588 | +0.00(+0.00%) |
Apr 18, 2019 | 4.187 | 4.202 | 4.031 | 4.051 | 16,705 | -0.12(-2.88%) |
Apr 17, 2019 | 4.412 | 4.412 | 4.171 | 4.171 | 8,307 | -0.18(-4.24%) |
Apr 16, 2019 | 4.348 | 4.364 | 4.291 | 4.356 | 3,793 | -0.03(-0.74%) |
Apr 15, 2019 | 4.460 | 4.498 | 4.283 | 4.388 | 13,531 | -0.10(-2.31%) |
Apr 12, 2019 | 4.404 | 4.692 | 4.337 | 4.492 | 25,681 | +0.14(+3.32%) |
Apr 11, 2019 | 4.412 | 4.460 | 4.331 | 4.348 | 4,921 | -0.10(-2.17%) |
Apr 10, 2019 | 4.388 | 4.462 | 4.243 | 4.444 | 14,728 | +0.10(+2.40%) |
Apr 09, 2019 | 4.331 | 4.523 | 4.267 | 4.340 | 19,812 | +0.02(+0.37%) |
Apr 08, 2019 | 4.396 | 4.396 | 4.211 | 4.323 | 58,046 | -0.11(-2.53%) |
Apr 05, 2019 | 4.580 | 4.708 | 4.436 | 4.436 | 30,543 | -0.15(-3.32%) |
Apr 04, 2019 | 4.396 | 4.588 | 4.195 | 4.588 | 56,504 | +0.15(+3.44%) |
Apr 03, 2019 | 4.813 | 4.813 | 4.380 | 4.436 | 57,150 | -0.30(-6.27%) |
Apr 02, 2019 | 4.684 | 4.805 | 4.684 | 4.733 | 5,900 | +0.10(+2.08%) |
Apr 01, 2019 | 4.684 | 4.797 | 4.630 | 4.636 | 15,733 | -0.01(-0.17%) |
Mar 29, 2019 | 4.644 | 4.789 | 4.588 | 4.644 | 6,981 | +0.03(+0.70%) |
Mar 28, 2019 | 4.676 | 4.723 | 4.544 | 4.612 | 28,653 | -0.09(-1.88%) |
Mar 27, 2019 | 4.452 | 5.013 | 4.059 | 4.700 | 134,291 | +0.20(+4.46%) |
Mar 26, 2019 | 4.500 | 4.933 | 4.500 | 4.500 | 64,567 | -0.03(-0.71%) |
Mar 25, 2019 | 4.612 | 4.901 | 4.420 | 4.532 | 38,618 | -0.09(-1.91%) |
Mar 22, 2019 | 4.813 | 4.956 | 4.620 | 4.620 | 28,330 | -0.19(-3.90%) |
Mar 21, 2019 | 4.910 | 5.061 | 4.620 | 4.808 | 31,154 | -0.26(-5.12%) |
Mar 20, 2019 | 5.155 | 5.348 | 4.877 | 5.067 | 28,393 | +0.03(+0.59%) |
Mar 19, 2019 | 5.371 | 5.466 | 5.037 | 5.037 | 10,529 | -0.16(-3.09%) |
Mar 18, 2019 | 5.037 | 5.390 | 5.037 | 5.198 | 2,948 | +0.19(+3.83%) |
Mar 15, 2019 | 5.005 | 5.198 | 5.005 | 5.006 | 2,960 | -0.16(-3.11%) |
Mar 14, 2019 | 5.198 | 5.262 | 5.078 | 5.166 | 6,219 | +0.03(+0.65%) |
Mar 13, 2019 | 5.288 | 5.288 | 5.069 | 5.133 | 7,545 | -0.00(-0.02%) |
Mar 12, 2019 | 5.198 | 5.326 | 5.069 | 5.134 | 14,833 | +0.00(+0.01%) |
Mar 11, 2019 | 5.134 | 5.288 | 5.069 | 5.134 | 19,795 | +0.00(+0.00%) |
Mar 08, 2019 | 5.134 | 5.453 | 5.134 | 5.134 | 13,246 | -0.29(-5.42%) |
Mar 07, 2019 | 5.229 | 5.454 | 5.069 | 5.428 | 676 | +0.05(+0.92%) |
Mar 06, 2019 | 5.191 | 5.583 | 5.069 | 5.378 | 36,500 | +0.24(+4.76%) |
Mar 05, 2019 | 4.941 | 5.262 | 4.877 | 5.134 | 21,265 | +0.00(+0.00%) |
Mar 04, 2019 | 5.198 | 5.198 | 4.941 | 5.134 | 4,289 | +0.00(+0.00%) |
Mar 01, 2019 | 5.134 | 5.198 | 5.134 | 5.134 | 6,171 | +0.06(+1.19%) |
Feb 28, 2019 | 5.023 | 5.134 | 4.877 | 5.073 | 1,432 | +0.20(+4.03%) |
Feb 27, 2019 | 4.845 | 5.164 | 4.845 | 4.877 | 6,586 | +0.00(+0.00%) |
Feb 26, 2019 | 5.198 | 5.198 | 4.845 | 4.877 | 6,303 | -0.26(-5.00%) |
Feb 25, 2019 | 5.134 | 5.134 | 5.069 | 5.134 | 3,112 | +0.06(+1.27%) |
Feb 22, 2019 | 5.134 | 5.262 | 4.941 | 5.069 | 1,932 | -0.06(-1.25%) |
Feb 21, 2019 | 5.069 | 5.198 | 4.941 | 5.134 | 2,874 | -0.13(-2.44%) |
Feb 20, 2019 | 5.069 | 5.326 | 5.005 | 5.262 | 7,036 | +0.06(+1.23%) |
Feb 19, 2019 | 4.877 | 5.198 | 4.838 | 5.198 | 10,365 | +0.26(+5.19%) |
Feb 15, 2019 | 5.005 | 5.198 | 4.813 | 4.941 | 5,937 | -0.19(-3.75%) |
Feb 14, 2019 | 4.917 | 5.166 | 4.917 | 5.134 | 2,088 | +0.04(+0.88%) |
Feb 13, 2019 | 5.109 | 5.134 | 4.813 | 5.089 | 7,792 | +0.15(+2.96%) |
Feb 12, 2019 | 4.877 | 5.198 | 4.813 | 4.942 | 9,224 | -0.09(-1.79%) |
Feb 11, 2019 | 5.268 | 5.326 | 4.941 | 5.032 | 2,239 | -0.17(-3.19%) |
Feb 08, 2019 | 4.941 | 5.198 | 4.813 | 5.198 | 3,381 | +0.13(+2.53%) |
Feb 07, 2019 | 5.069 | 5.095 | 4.941 | 5.069 | 5,780 | -0.01(-0.25%) |
Feb 06, 2019 | 5.069 | 5.236 | 5.069 | 5.082 | 7,104 | -0.01(-0.25%) |
Feb 05, 2019 | 5.198 | 5.343 | 5.069 | 5.095 | 7,438 | -0.04(-0.75%) |
Feb 04, 2019 | 5.454 | 5.454 | 5.069 | 5.134 | 5,201 | -0.26(-4.76%) |
Feb 01, 2019 | 5.069 | 5.583 | 5.069 | 5.390 | 14,788 | +0.32(+6.33%) |
Jan 31, 2019 | 5.069 | 5.352 | 5.069 | 5.069 | 6,906 | -0.10(-1.86%) |
Jan 30, 2019 | 5.353 | 5.408 | 5.069 | 5.166 | 2,656 | -0.10(-1.85%) |
Jan 29, 2019 | 5.326 | 5.454 | 5.069 | 5.263 | 3,585 | -0.06(-1.18%) |
Jan 28, 2019 | 5.326 | 5.556 | 5.326 | 5.326 | 2,433 | -0.13(-2.35%) |
Jan 25, 2019 | 5.326 | 5.583 | 5.069 | 5.454 | 4,191 | -0.06(-1.16%) |
Jan 24, 2019 | 5.353 | 5.538 | 5.326 | 5.519 | 837 | +0.32(+6.17%) |
Jan 23, 2019 | 5.390 | 5.647 | 5.198 | 5.198 | 2,905 | -0.27(-4.95%) |
Jan 22, 2019 | 5.647 | 5.647 | 5.326 | 5.469 | 3,055 | -0.05(-0.91%) |
Jan 18, 2019 | 5.069 | 5.647 | 5.069 | 5.519 | 20,554 | +0.40(+7.90%) |
Jan 17, 2019 | 5.134 | 5.134 | 5.069 | 5.114 | 3,377 | -0.02(-0.37%) |
Jan 16, 2019 | 5.069 | 5.134 | 5.069 | 5.134 | 3,095 | +0.06(+1.27%) |
Jan 15, 2019 | 5.069 | 5.069 | 4.684 | 5.069 | 2,621 | +0.00(+0.00%) |
Jan 14, 2019 | 5.005 | 5.069 | 4.941 | 5.069 | 7,157 | +0.26(+5.33%) |
Jan 11, 2019 | 5.069 | 5.069 | 4.620 | 4.813 | 12,311 | -0.26(-5.06%) |
Jan 10, 2019 | 4.877 | 5.069 | 4.870 | 5.069 | 2,224 | +0.22(+4.47%) |
Jan 09, 2019 | 4.620 | 5.005 | 4.364 | 4.853 | 4,417 | +0.04(+0.83%) |
Jan 08, 2019 | 4.749 | 4.813 | 4.516 | 4.813 | 12,733 | +0.10(+2.12%) |
Jan 07, 2019 | 4.492 | 4.877 | 4.238 | 4.713 | 4,415 | +0.06(+1.30%) |
Jan 04, 2019 | 4.299 | 4.684 | 4.171 | 4.652 | 7,932 | +0.35(+8.13%) |
Jan 03, 2019 | 4.492 | 4.492 | 4.171 | 4.303 | 4,650 | -0.16(-3.54%) |
Jan 02, 2019 | 4.138 | 4.491 | 3.735 | 4.460 | 25,284 | +0.48(+12.11%) |
Dec 31, 2018 | 4.556 | 4.556 | 3.979 | 3.979 | 19,276 | -0.26(-6.06%) |
Dec 28, 2018 | 3.722 | 4.749 | 3.722 | 4.235 | 13,760 | +0.51(+13.81%) |
Dec 27, 2018 | 3.786 | 3.786 | 3.337 | 3.721 | 59,746 | -0.02(-0.58%) |
Dec 26, 2018 | 3.337 | 3.786 | 3.210 | 3.743 | 32,282 | +0.34(+10.06%) |
Dec 24, 2018 | 3.337 | 3.658 | 3.337 | 3.401 | 3,210 | -0.19(-5.36%) |
Dec 21, 2018 | 3.786 | 3.850 | 3.401 | 3.594 | 60,526 | -0.19(-5.08%) |
Dec 20, 2018 | 3.850 | 3.914 | 3.465 | 3.786 | 32,082 | -0.00(-0.02%) |
Dec 19, 2018 | 3.337 | 3.850 | 3.337 | 3.787 | 10,973 | +0.21(+5.75%) |
Dec 18, 2018 | 4.299 | 4.426 | 3.401 | 3.581 | 84,770 | -1.10(-23.56%) |
Dec 17, 2018 | 4.171 | 4.684 | 3.850 | 4.684 | 52,255 | +0.58(+14.06%) |
Dec 14, 2018 | 4.620 | 4.620 | 4.043 | 4.107 | 21,863 | -0.58(-12.33%) |
Dec 13, 2018 | 4.428 | 4.749 | 4.428 | 4.684 | 30,950 | +0.11(+2.31%) |
Dec 12, 2018 | 4.492 | 4.749 | 4.492 | 4.579 | 29,761 | +0.02(+0.49%) |
Dec 11, 2018 | 4.873 | 4.946 | 4.398 | 4.556 | 26,071 | -0.13(-2.77%) |
Dec 10, 2018 | 4.982 | 4.982 | 4.684 | 4.686 | 24,319 | -0.13(-2.64%) |
Dec 07, 2018 | 4.556 | 4.813 | 4.364 | 4.813 | 16,066 | +0.06(+1.35%) |
Dec 06, 2018 | 5.134 | 5.134 | 4.684 | 4.749 | 20,435 | -0.45(-8.64%) |
Dec 04, 2018 | 4.941 | 5.198 | 4.941 | 5.198 | 20,071 | +0.13(+2.53%) |
Dec 03, 2018 | 5.390 | 5.519 | 4.941 | 5.069 | 24,923 | -0.19(-3.66%) |
Nov 30, 2018 | 5.326 | 5.583 | 5.262 | 5.262 | 10,316 | -0.09(-1.76%) |
Nov 29, 2018 | 5.473 | 5.598 | 5.270 | 5.356 | 21,534 | -0.23(-4.06%) |
Nov 28, 2018 | 5.775 | 5.827 | 5.328 | 5.583 | 44,888 | +0.00(+0.00%) |
Nov 27, 2018 | 5.775 | 5.775 | 5.583 | 5.583 | 24,430 | -0.26(-4.41%) |
Nov 26, 2018 | 5.904 | 6.096 | 5.647 | 5.840 | 35,573 | -0.38(-6.18%) |
Nov 23, 2018 | 6.096 | 6.224 | 5.904 | 6.224 | 20,648 | -0.06(-0.99%) |
Nov 21, 2018 | 6.287 | 6.287 | 6.287 | 0 | +0.06(+1.00%) | |
Nov 20, 2018 | 6.289 | 6.353 | 5.968 | 6.224 | 30,947 | -0.26(-3.96%) |
Nov 19, 2018 | 6.738 | 6.866 | 6.289 | 6.481 | 32,337 | -0.06(-0.98%) |
Nov 16, 2018 | 7.059 | 7.059 | 6.417 | 6.545 | 60,666 | +0.26(+4.08%) |
Nov 15, 2018 | 6.289 | 6.545 | 6.289 | 6.289 | 50,480 | -0.13(-2.00%) |
Nov 14, 2018 | 6.802 | 6.930 | 6.353 | 6.417 | 37,834 | -0.26(-3.85%) |
Nov 13, 2018 | 6.674 | 6.738 | 6.224 | 6.674 | 37,304 | +0.00(+0.00%) |
Nov 12, 2018 | 7.187 | 7.251 | 6.160 | 6.674 | 56,462 | +0.13(+1.96%) |
Nov 09, 2018 | 6.353 | 7.059 | 6.224 | 6.545 | 150,178 | +0.58(+9.68%) |
Nov 08, 2018 | 5.775 | 6.096 | 5.647 | 5.968 | 24,677 | -0.06(-1.06%) |
Nov 07, 2018 | 5.839 | 6.096 | 5.454 | 6.032 | 57,992 | +0.45(+8.02%) |
Nov 06, 2018 | 5.583 | 5.852 | 5.538 | 5.584 | 47,257 | +0.06(+1.14%) |
Nov 05, 2018 | 6.481 | 6.481 | 5.521 | 5.521 | 70,472 | -0.77(-12.20%) |
Nov 02, 2018 | 6.674 | 6.802 | 5.904 | 6.289 | 83,372 | -0.19(-2.97%) |
Nov 01, 2018 | 6.289 | 6.995 | 5.904 | 6.481 | 308,554 | +0.38(+6.20%) |
Oct 31, 2018 | 5.904 | 6.224 | 5.454 | 6.103 | 269,506 | +0.07(+1.17%) |
Oct 30, 2018 | 8.855 | 8.984 | 5.198 | 6.032 | 1,323,767 | +0.58(+10.59%) |
Oct 29, 2018 | 5.583 | 5.904 | 5.390 | 5.454 | 53,967 | -0.13(-2.30%) |
Oct 26, 2018 | 5.390 | 5.711 | 5.134 | 5.583 | 50,147 | +0.13(+2.35%) |
Oct 25, 2018 | 5.519 | 5.773 | 5.188 | 5.454 | 19,674 | -0.06(-1.17%) |
Oct 24, 2018 | 6.032 | 6.210 | 5.390 | 5.519 | 18,572 | -0.71(-11.33%) |
Oct 23, 2018 | 6.417 | 6.481 | 5.968 | 6.224 | 4,227 | -0.39(-5.83%) |
Oct 22, 2018 | 5.752 | 6.930 | 5.752 | 6.610 | 59,180 | +0.86(+14.96%) |
Oct 19, 2018 | 6.276 | 6.417 | 5.358 | 5.750 | 20,726 | -0.57(-9.00%) |
Oct 18, 2018 | 6.468 | 6.545 | 6.278 | 6.318 | 9,819 | -0.10(-1.54%) |
Oct 17, 2018 | 6.481 | 6.545 | 6.417 | 6.417 | 7,132 | -0.13(-1.96%) |
Oct 16, 2018 | 6.417 | 6.545 | 6.231 | 6.545 | 12,307 | +0.00(+0.00%) |
Oct 15, 2018 | 6.224 | 6.610 | 6.194 | 6.545 | 78,831 | +0.32(+5.15%) |
Oct 12, 2018 | 6.417 | 6.481 | 6.224 | 6.224 | 6,124 | -0.32(-4.90%) |
Oct 11, 2018 | 6.417 | 6.610 | 6.224 | 6.545 | 6,164 | +0.13(+2.00%) |
Oct 10, 2018 | 6.481 | 6.545 | 6.417 | 6.417 | 8,573 | -0.19(-2.91%) |
Oct 09, 2018 | 6.610 | 6.610 | 6.545 | 6.610 | 1,339 | +0.06(+0.98%) |
Oct 08, 2018 | 6.674 | 6.802 | 6.545 | 6.545 | 6,391 | -0.13(-1.92%) |
Oct 05, 2018 | 6.738 | 6.866 | 6.610 | 6.674 | 9,303 | -0.19(-2.80%) |
Oct 04, 2018 | 6.802 | 6.866 | 6.738 | 6.866 | 8,435 | +0.06(+0.94%) |
Oct 03, 2018 | 6.738 | 6.930 | 6.738 | 6.802 | 2,760 | +0.06(+0.95%) |
Oct 02, 2018 | 6.802 | 6.930 | 6.738 | 6.738 | 3,470 | -0.06(-0.94%) |
Oct 01, 2018 | 6.866 | 6.995 | 6.802 | 6.802 | 2,510 | -0.26(-3.64%) |
Sep 28, 2018 | 6.930 | 7.059 | 6.930 | 7.059 | 2,820 | +0.26(+3.77%) |
Sep 27, 2018 | 6.802 | 7.059 | 6.738 | 6.802 | 5,952 | -0.06(-0.93%) |
Sep 26, 2018 | 6.930 | 7.059 | 6.674 | 6.866 | 3,570 | -0.06(-0.93%) |
Sep 25, 2018 | 6.738 | 7.059 | 6.674 | 6.930 | 9,709 | +0.26(+3.85%) |
Sep 24, 2018 | 6.481 | 6.738 | 6.481 | 6.674 | 5,502 | +0.19(+2.97%) |
Sep 21, 2018 | 6.481 | 6.610 | 6.417 | 6.481 | 15,053 | -0.06(-0.98%) |
Sep 20, 2018 | 6.738 | 6.738 | 6.417 | 6.545 | 29,959 | -0.13(-1.92%) |
Sep 19, 2018 | 6.481 | 6.802 | 6.481 | 6.674 | 8,460 | +0.06(+0.97%) |
Sep 18, 2018 | 6.610 | 6.724 | 6.481 | 6.610 | 10,940 | +0.06(+0.98%) |
Sep 17, 2018 | 6.866 | 6.930 | 6.545 | 6.545 | 13,992 | -0.39(-5.56%) |
Sep 14, 2018 | 6.866 | 7.059 | 6.738 | 6.930 | 5,843 | +0.06(+0.93%) |
Sep 13, 2018 | 6.738 | 6.995 | 6.738 | 6.866 | 5,593 | +0.00(+0.00%) |
Sep 12, 2018 | 7.123 | 7.251 | 6.610 | 6.866 | 25,971 | -0.19(-2.73%) |
Sep 11, 2018 | 7.123 | 7.167 | 6.751 | 7.059 | 13,353 | -0.13(-1.79%) |
Sep 10, 2018 | 7.123 | 7.251 | 7.123 | 7.187 | 749 | +0.00(+0.00%) |
Sep 07, 2018 | 7.380 | 7.380 | 7.123 | 7.187 | 5,111 | -0.13(-1.75%) |
Sep 06, 2018 | 7.380 | 7.380 | 7.251 | 7.315 | 3,905 | +0.13(+1.79%) |
Sep 05, 2018 | 7.444 | 7.444 | 7.187 | 7.187 | 840 | -0.19(-2.61%) |
Sep 04, 2018 | 7.572 | 7.572 | 7.251 | 7.380 | 1,959 | -0.13(-1.71%) |
Aug 31, 2018 | 7.508 | 7.508 | 7.508 | 0 | +0.06(+0.86%) | |
Aug 30, 2018 | 7.353 | 7.636 | 7.353 | 7.444 | 298 | +0.00(+0.00%) |
Aug 29, 2018 | 7.380 | 7.508 | 7.380 | 7.444 | 4,115 | +0.00(+0.00%) |
Aug 28, 2018 | 7.508 | 7.508 | 7.380 | 7.444 | 1,280 | +0.00(+0.00%) |
Aug 27, 2018 | 7.444 | 7.572 | 7.380 | 7.444 | 4,378 | +0.00(+0.00%) |
Aug 24, 2018 | 7.508 | 7.636 | 7.444 | 7.444 | 11,266 | -0.19(-2.52%) |
Aug 23, 2018 | 7.636 | 7.893 | 7.444 | 7.636 | 4,905 | +0.06(+0.85%) |
Aug 22, 2018 | 7.508 | 7.829 | 7.508 | 7.572 | 4,591 | +0.00(+0.00%) |
Aug 21, 2018 | 7.572 | 7.636 | 7.508 | 7.572 | 1,408 | +0.00(+0.06%) |
Aug 20, 2018 | 7.636 | 7.765 | 7.380 | 7.568 | 8,750 | -0.13(-1.72%) |
Aug 17, 2018 | 7.508 | 7.765 | 7.508 | 7.700 | 1,012 | +0.19(+2.56%) |
Aug 16, 2018 | 7.636 | 7.636 | 7.444 | 7.508 | 4,009 | -0.13(-1.68%) |
Aug 15, 2018 | 7.700 | 7.749 | 7.453 | 7.636 | 1,132 | +0.06(+0.73%) |
Aug 14, 2018 | 7.380 | 7.636 | 7.380 | 7.581 | 4,661 | +0.20(+2.73%) |
Aug 13, 2018 | 8.021 | 8.085 | 7.380 | 7.380 | 39,061 | -0.83(-10.16%) |
Aug 10, 2018 | 8.214 | 8.278 | 8.150 | 8.214 | 2,353 | -0.06(-0.78%) |
Aug 09, 2018 | 8.021 | 8.278 | 8.021 | 8.278 | 4,527 | +0.19(+2.38%) |
Aug 08, 2018 | 8.085 | 8.277 | 7.957 | 8.085 | 25,762 | -0.06(-0.79%) |
Aug 07, 2018 | 8.278 | 8.342 | 8.099 | 8.150 | 21,544 | -0.19(-2.31%) |
Aug 06, 2018 | 8.214 | 8.406 | 8.214 | 8.342 | 6,246 | -0.06(-0.76%) |
Aug 03, 2018 | 8.470 | 8.470 | 8.214 | 8.406 | 12,529 | -0.06(-0.76%) |
Aug 02, 2018 | 8.470 | 8.470 | 8.406 | 8.470 | 1,648 | +0.06(+0.76%) |
Aug 01, 2018 | 8.085 | 8.470 | 8.085 | 8.406 | 16,005 | +0.39(+4.80%) |
Jul 31, 2018 | 8.021 | 8.150 | 8.021 | 8.021 | 8,340 | -0.06(-0.79%) |
Jul 30, 2018 | 8.085 | 8.214 | 7.893 | 8.085 | 20,236 | +0.26(+3.28%) |
Jul 27, 2018 | 8.021 | 8.085 | 7.829 | 7.829 | 8,664 | -0.13(-1.61%) |
Jul 26, 2018 | 8.021 | 8.085 | 7.957 | 7.957 | 4,647 | +0.00(+0.00%) |
Jul 25, 2018 | 8.085 | 8.085 | 7.957 | 7.957 | 2,301 | -0.06(-0.80%) |
Jul 24, 2018 | 8.021 | 8.150 | 8.021 | 8.021 | 1,652 | +0.00(+0.00%) |
Jul 23, 2018 | 7.893 | 8.085 | 7.893 | 8.021 | 2,030 | +0.06(+0.81%) |
Jul 20, 2018 | 7.893 | 7.957 | 7.893 | 7.957 | 5,076 | +0.13(+1.64%) |
Jul 19, 2018 | 7.572 | 7.893 | 7.572 | 7.829 | 4,158 | +0.19(+2.52%) |
Jul 18, 2018 | 7.572 | 7.700 | 7.572 | 7.636 | 5,893 | +0.06(+0.85%) |
Jul 17, 2018 | 7.636 | 7.700 | 7.508 | 7.572 | 8,589 | +0.06(+0.85%) |
Jul 16, 2018 | 7.765 | 8.085 | 7.508 | 7.508 | 28,608 | -0.29(-3.70%) |
Jul 13, 2018 | 8.085 | 8.085 | 7.700 | 7.797 | 10,258 | -0.22(-2.80%) |
Jul 12, 2018 | 8.085 | 8.150 | 8.021 | 8.021 | 372 | -0.06(-0.79%) |
Jul 11, 2018 | 8.214 | 8.214 | 8.021 | 8.085 | 2,588 | +0.00(+0.00%) |
Jul 10, 2018 | 8.278 | 8.278 | 8.085 | 8.085 | 7,165 | -0.16(-1.95%) |
Jul 09, 2018 | 8.085 | 8.278 | 8.085 | 8.246 | 3,511 | +0.10(+1.18%) |
Jul 06, 2018 | 8.021 | 8.246 | 8.021 | 8.150 | 6,143 | +0.00(+0.00%) |
Jul 05, 2018 | 8.085 | 8.214 | 8.085 | 8.150 | 2,326 | +0.06(+0.79%) |
Jul 03, 2018 | 8.085 | 8.085 | 8.085 | 0 | -0.32(-3.82%) | |
Jul 02, 2018 | 8.406 | 8.503 | 8.278 | 8.406 | 10,438 | -0.06(-0.76%) |
Jun 29, 2018 | 8.449 | 8.599 | 8.406 | 8.470 | 11,586 | +0.00(+0.00%) |
Jun 28, 2018 | 8.342 | 8.598 | 8.342 | 8.470 | 9,243 | +0.13(+1.54%) |
Jun 27, 2018 | 8.470 | 8.470 | 8.342 | 8.342 | 5,221 | -0.06(-0.76%) |
Jun 26, 2018 | 8.342 | 8.406 | 8.214 | 8.406 | 10,204 | +0.13(+1.55%) |
Jun 25, 2018 | 8.470 | 8.492 | 8.085 | 8.278 | 10,026 | -0.13(-1.53%) |
Jun 22, 2018 | 8.278 | 8.470 | 8.278 | 8.406 | 3,872 | +0.06(+0.77%) |
Jun 21, 2018 | 8.535 | 8.535 | 8.342 | 8.342 | 2,779 | -0.13(-1.52%) |
Jun 20, 2018 | 8.406 | 8.535 | 8.406 | 8.470 | 2,415 | +0.00(+0.00%) |
Jun 19, 2018 | 8.470 | 8.535 | 8.342 | 8.470 | 3,441 | +0.00(+0.00%) |
Jun 18, 2018 | 8.470 | 8.535 | 8.318 | 8.470 | 2,708 | +0.06(+0.76%) |
Jun 15, 2018 | 8.535 | 8.278 | 8.406 | 2,823 | +0.13(+1.55%) | |
Jun 14, 2018 | 8.214 | 8.470 | 8.214 | 8.278 | 3,062 | +0.00(+0.00%) |
Jun 13, 2018 | 8.599 | 8.599 | 8.214 | 8.278 | 10,476 | -0.19(-2.27%) |
Jun 12, 2018 | 8.470 | 8.599 | 8.470 | 8.470 | 9,301 | +0.00(+0.00%) |
Jun 11, 2018 | 8.599 | 8.791 | 8.470 | 8.470 | 9,336 | -0.33(-3.75%) |
Jun 08, 2018 | 8.984 | 8.984 | 8.663 | 8.800 | 5,707 | -0.06(-0.62%) |
Jun 07, 2018 | 8.798 | 8.984 | 8.727 | 8.855 | 3,824 | +0.13(+1.47%) |
Jun 06, 2018 | 8.663 | 8.727 | 7,792 | -0.32(-3.55%) | ||
Jun 05, 2018 | 9.305 | 9.305 | 8.984 | 9.048 | 4,434 | -0.06(-0.70%) |
Jun 04, 2018 | 9.112 | 9.305 | 9.112 | 9.112 | 4,255 | -0.06(-0.70%) |
Jun 01, 2018 | 9.433 | 9.561 | 9.176 | 9.176 | 9,051 | -0.26(-2.72%) |
May 31, 2018 | 9.305 | 9.497 | 9.130 | 9.433 | 10,564 | +0.26(+2.80%) |
May 30, 2018 | 9.048 | 9.279 | 8.920 | 9.176 | 8,103 | +0.19(+2.14%) |
May 29, 2018 | 8.920 | 8.990 | 8.669 | 8.984 | 3,600 | +0.06(+0.72%) |
May 25, 2018 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.433 | 9.433 | 8.599 | 8.920 | 18,516 | -0.51(-5.44%) |
May 23, 2018 | 9.497 | 9.690 | 9.369 | 9.433 | 12,483 | -0.19(-2.00%) |
May 22, 2018 | 9.690 | 9.818 | 9.369 | 9.626 | 31,797 | -0.19(-1.96%) |
May 21, 2018 | 9.754 | 9.818 | 9.369 | 9.818 | 20,203 | +0.13(+1.32%) |
May 18, 2018 | 9.561 | 9.754 | 9.369 | 9.690 | 17,614 | +0.13(+1.34%) |
May 17, 2018 | 9.369 | 9.561 | 9.176 | 9.561 | 24,860 | +0.26(+2.76%) |
May 16, 2018 | 9.433 | 9.459 | 8.663 | 9.305 | 31,325 | +0.00(+0.00%) |
May 15, 2018 | 9.369 | 9.433 | 8.984 | 9.305 | 13,698 | -0.13(-1.36%) |
May 14, 2018 | 8.984 | 9.433 | 8.920 | 9.433 | 63,587 | +0.51(+5.76%) |
May 11, 2018 | 8.791 | 8.984 | 8.415 | 8.920 | 11,155 | +0.19(+2.21%) |
May 10, 2018 | 8.407 | 8.791 | 8.182 | 8.727 | 36,801 | +0.32(+3.82%) |
May 09, 2018 | 8.278 | 8.599 | 8.021 | 8.406 | 11,202 | +0.26(+3.15%) |
May 08, 2018 | 8.470 | 8.791 | 7.829 | 8.150 | 6,336 | -0.26(-3.05%) |
May 07, 2018 | 8.663 | 8.913 | 8.342 | 8.406 | 6,741 | -0.13(-1.50%) |
May 04, 2018 | 8.374 | 8.663 | 8.374 | 8.535 | 2,672 | +0.06(+0.76%) |
May 03, 2018 | 8.663 | 8.984 | 7.838 | 8.470 | 20,888 | -0.39(-4.35%) |
May 02, 2018 | 7.957 | 8.984 | 7.765 | 8.855 | 57,238 | +1.03(+13.11%) |