Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.273 | 8.373 | 8.150 | 8.173 | 6,077 | -0.05(-0.61%) |
Apr 29, 2019 | 8.091 | 8.400 | 8.091 | 8.223 | 7,943 | +0.13(+1.63%) |
Apr 26, 2019 | 8.403 | 8.403 | 8.091 | 8.091 | 6,607 | -0.09(-1.11%) |
Apr 25, 2019 | 8.536 | 8.536 | 8.182 | 8.182 | 3,612 | -0.04(-0.44%) |
Apr 24, 2019 | 8.273 | 8.491 | 8.218 | 8.218 | 2,572 | -0.09(-1.09%) |
Apr 23, 2019 | 8.545 | 8.545 | 8.218 | 8.309 | 4,440 | +0.22(+2.69%) |
Apr 22, 2019 | 8.227 | 8.765 | 8.091 | 8.091 | 10,825 | -0.08(-1.00%) |
Apr 18, 2019 | 7.685 | 8.657 | 7.685 | 8.173 | 39,534 | +0.36(+4.65%) |
Apr 17, 2019 | 8.009 | 8.018 | 7.774 | 7.809 | 10,153 | -0.05(-0.69%) |
Apr 16, 2019 | 7.946 | 8.037 | 7.582 | 7.864 | 15,903 | -0.13(-1.59%) |
Apr 15, 2019 | 7.809 | 7.991 | 7.637 | 7.991 | 22,775 | +0.18(+2.33%) |
Apr 12, 2019 | 7.719 | 7.918 | 7.473 | 7.809 | 22,575 | +0.20(+2.63%) |
Apr 11, 2019 | 7.569 | 7.814 | 7.212 | 7.610 | 17,902 | +0.12(+1.58%) |
Apr 10, 2019 | 7.664 | 7.900 | 7.492 | 7.492 | 9,179 | -0.18(-2.37%) |
Apr 09, 2019 | 7.401 | 7.909 | 7.401 | 7.673 | 7,370 | +0.25(+3.43%) |
Apr 08, 2019 | 7.419 | 7.419 | 7.419 | 170 | +0.00(+0.00%) | |
Apr 05, 2019 | 7.246 | 7.537 | 7.174 | 7.419 | 10,792 | +0.16(+2.25%) |
Apr 04, 2019 | 7.047 | 7.256 | 7.047 | 7.256 | 2,748 | +0.19(+2.70%) |
Apr 03, 2019 | 7.038 | 7.065 | 7.038 | 7.065 | 13,541 | +0.03(+0.39%) |
Apr 02, 2019 | 6.892 | 7.038 | 6.847 | 7.038 | 3,262 | +0.15(+2.24%) |
Apr 01, 2019 | 6.847 | 6.883 | 6.820 | 6.883 | 3,811 | +0.01(+0.13%) |
Mar 29, 2019 | 6.967 | 7.107 | 6.874 | 6.874 | 4,735 | -0.15(-2.20%) |
Mar 28, 2019 | 7.057 | 7.057 | 7.029 | 7.029 | 1,950 | -0.07(-1.00%) |
Mar 27, 2019 | 7.138 | 7.138 | 7.019 | 7.099 | 5,768 | +0.08(+1.14%) |
Mar 26, 2019 | 6.738 | 7.027 | 6.738 | 7.019 | 2,196 | +0.34(+5.03%) |
Mar 25, 2019 | 6.702 | 6.736 | 6.584 | 6.683 | 8,819 | -0.04(-0.54%) |
Mar 22, 2019 | 6.484 | 6.720 | 6.484 | 6.720 | 15,527 | +0.25(+3.79%) |
Mar 21, 2019 | 6.475 | 6.947 | 6.475 | 6.475 | 11,549 | -0.02(-0.28%) |
Mar 20, 2019 | 6.602 | 6.708 | 6.429 | 6.493 | 7,820 | -0.13(-1.92%) |
Mar 19, 2019 | 6.774 | 6.829 | 6.602 | 6.620 | 23,601 | -0.24(-3.44%) |
Mar 18, 2019 | 7.074 | 7.074 | 6.814 | 6.856 | 4,613 | -0.27(-3.82%) |
Mar 15, 2019 | 7.083 | 7.128 | 7.001 | 7.128 | 5,616 | +0.00(+0.00%) |
Mar 14, 2019 | 7.156 | 7.156 | 7.057 | 7.128 | 1,877 | -0.05(-0.76%) |
Mar 13, 2019 | 7.076 | 7.306 | 7.076 | 7.183 | 5,144 | +0.13(+1.80%) |
Mar 12, 2019 | 7.274 | 7.274 | 7.047 | 7.056 | 6,394 | -0.13(-1.77%) |
Mar 11, 2019 | 7.184 | 7.237 | 7.169 | 7.183 | 4,458 | +0.01(+0.13%) |
Mar 08, 2019 | 7.183 | 7.401 | 7.147 | 7.174 | 9,580 | -0.07(-1.00%) |
Mar 07, 2019 | 7.355 | 7.374 | 7.110 | 7.246 | 5,068 | -0.11(-1.54%) |
Mar 06, 2019 | 7.374 | 7.374 | 7.292 | 7.360 | 3,354 | +0.00(+0.06%) |
Mar 05, 2019 | 7.370 | 7.370 | 7.269 | 7.355 | 2,843 | +0.00(+0.00%) |
Mar 04, 2019 | 7.355 | 7.428 | 7.319 | 7.355 | 11,648 | +0.02(+0.25%) |
Mar 01, 2019 | 7.437 | 7.437 | 7.310 | 7.337 | 5,836 | +0.03(+0.37%) |
Feb 28, 2019 | 7.219 | 7.646 | 7.219 | 7.310 | 8,778 | -0.10(-1.35%) |
Feb 27, 2019 | 7.473 | 7.537 | 7.401 | 7.410 | 3,033 | +0.01(+0.12%) |
Feb 26, 2019 | 7.219 | 7.528 | 7.138 | 7.401 | 9,212 | +0.19(+2.64%) |
Feb 25, 2019 | 7.156 | 7.216 | 7.110 | 7.210 | 7,763 | -0.10(-1.37%) |
Feb 22, 2019 | 7.265 | 7.310 | 7.101 | 7.310 | 14,205 | -0.09(-1.23%) |
Feb 21, 2019 | 7.355 | 7.492 | 7.301 | 7.401 | 4,678 | +0.02(+0.25%) |
Feb 20, 2019 | 7.619 | 7.619 | 7.374 | 7.383 | 9,852 | -0.05(-0.61%) |
Feb 19, 2019 | 7.455 | 7.627 | 7.356 | 7.428 | 11,570 | +0.05(+0.73%) |
Feb 15, 2019 | 7.491 | 7.582 | 7.365 | 7.374 | 2,105 | +0.05(+0.74%) |
Feb 14, 2019 | 7.410 | 7.771 | 7.311 | 7.320 | 7,597 | -0.09(-1.22%) |
Feb 13, 2019 | 7.579 | 7.579 | 7.410 | 7.410 | 2,834 | -0.15(-2.03%) |
Feb 12, 2019 | 7.582 | 7.873 | 7.563 | 7.563 | 6,485 | -0.02(-0.24%) |
Feb 11, 2019 | 7.988 | 8.028 | 7.582 | 7.582 | 11,988 | -0.41(-5.08%) |
Feb 08, 2019 | 8.114 | 8.114 | 7.988 | 7.988 | 1,218 | -0.01(-0.11%) |
Feb 07, 2019 | 8.153 | 8.153 | 7.997 | 7.997 | 798 | +0.01(+0.11%) |
Feb 06, 2019 | 7.910 | 8.114 | 7.910 | 7.988 | 5,777 | +0.05(+0.57%) |
Feb 05, 2019 | 8.123 | 8.123 | 7.789 | 7.943 | 10,472 | +0.27(+3.53%) |
Feb 04, 2019 | 7.645 | 7.672 | 7.500 | 7.672 | 3,404 | +0.05(+0.59%) |
Feb 01, 2019 | 7.211 | 7.798 | 7.211 | 7.627 | 8,974 | +0.43(+6.02%) |
Jan 31, 2019 | 7.139 | 7.221 | 6.995 | 7.193 | 18,404 | +0.04(+0.50%) |
Jan 30, 2019 | 6.814 | 7.166 | 6.814 | 7.157 | 12,848 | +0.34(+5.03%) |
Jan 29, 2019 | 7.013 | 7.161 | 6.778 | 6.814 | 11,465 | -0.29(-4.07%) |
Jan 28, 2019 | 7.175 | 7.228 | 6.995 | 7.103 | 10,094 | -0.17(-2.36%) |
Jan 25, 2019 | 7.347 | 7.970 | 7.175 | 7.275 | 8,531 | -0.08(-1.10%) |
Jan 24, 2019 | 7.365 | 7.496 | 7.094 | 7.356 | 3,954 | +0.03(+0.37%) |
Jan 23, 2019 | 7.437 | 7.893 | 7.320 | 7.329 | 10,864 | -0.07(-0.98%) |
Jan 22, 2019 | 7.266 | 7.841 | 7.248 | 7.401 | 14,854 | +0.31(+4.33%) |
Jan 18, 2019 | 6.787 | 7.094 | 6.607 | 7.094 | 18,502 | +0.44(+6.65%) |
Jan 17, 2019 | 6.905 | 7.177 | 6.652 | 6.652 | 18,108 | -0.28(-4.04%) |
Jan 16, 2019 | 7.211 | 7.312 | 6.769 | 6.932 | 35,475 | -0.14(-2.04%) |
Jan 15, 2019 | 7.672 | 7.672 | 6.625 | 7.076 | 36,591 | -0.64(-8.30%) |
Jan 14, 2019 | 7.753 | 7.790 | 7.717 | 7.717 | 8,655 | -0.14(-1.72%) |
Jan 11, 2019 | 8.944 | 8.980 | 7.753 | 7.852 | 36,894 | -0.95(-10.81%) |
Jan 10, 2019 | 9.153 | 9.153 | 8.588 | 8.804 | 3,990 | -0.40(-4.36%) |
Jan 09, 2019 | 9.434 | 9.434 | 9.053 | 9.206 | 3,759 | -0.07(-0.80%) |
Jan 08, 2019 | 9.134 | 9.332 | 8.617 | 9.280 | 4,045 | +0.15(+1.60%) |
Jan 07, 2019 | 9.748 | 9.993 | 9.062 | 9.134 | 27,596 | -0.56(-5.77%) |
Jan 04, 2019 | 7.789 | 9.703 | 7.789 | 9.694 | 23,710 | +1.83(+23.31%) |
Jan 03, 2019 | 7.970 | 8.078 | 7.795 | 7.861 | 5,038 | -0.11(-1.36%) |
Jan 02, 2019 | 7.834 | 7.970 | 7.627 | 7.970 | 9,912 | +0.27(+3.52%) |
Dec 31, 2018 | 7.888 | 7.938 | 7.627 | 7.699 | 10,082 | -0.19(-2.40%) |
Dec 28, 2018 | 7.906 | 7.943 | 7.699 | 7.888 | 3,988 | +0.43(+5.81%) |
Dec 27, 2018 | 7.672 | 7.672 | 7.356 | 7.455 | 4,543 | -0.14(-1.78%) |
Dec 26, 2018 | 7.645 | 7.807 | 7.391 | 7.591 | 9,506 | -0.13(-1.64%) |
Dec 24, 2018 | 7.672 | 7.717 | 7.609 | 7.717 | 1,772 | +0.33(+4.52%) |
Dec 21, 2018 | 7.735 | 7.735 | 6.796 | 7.383 | 19,278 | -0.38(-4.88%) |
Dec 20, 2018 | 7.816 | 8.261 | 7.509 | 7.762 | 7,690 | -0.05(-0.69%) |
Dec 19, 2018 | 8.394 | 8.394 | 7.816 | 7.816 | 5,929 | -0.05(-0.57%) |
Dec 18, 2018 | 8.132 | 8.132 | 7.333 | 7.861 | 49,490 | -0.35(-4.29%) |
Dec 17, 2018 | 8.484 | 8.664 | 8.213 | 8.213 | 10,049 | -0.27(-3.19%) |
Dec 14, 2018 | 9.414 | 9.883 | 8.484 | 8.484 | 4,431 | -0.06(-0.74%) |
Dec 13, 2018 | 8.854 | 9.151 | 8.529 | 8.547 | 7,791 | -0.43(-4.82%) |
Dec 12, 2018 | 8.746 | 9.071 | 8.529 | 8.980 | 2,838 | +0.32(+3.65%) |
Dec 11, 2018 | 8.755 | 8.935 | 8.475 | 8.665 | 8,273 | -0.17(-1.94%) |
Dec 10, 2018 | 8.719 | 9.702 | 8.619 | 8.836 | 17,311 | +0.22(+2.51%) |
Dec 07, 2018 | 8.674 | 8.800 | 8.619 | 8.619 | 19,943 | -0.10(-1.14%) |
Dec 06, 2018 | 9.332 | 9.585 | 8.304 | 8.719 | 8,375 | -0.78(-8.22%) |
Dec 04, 2018 | 9.387 | 9.811 | 8.845 | 9.499 | 3,213 | +0.71(+8.06%) |
Dec 03, 2018 | 8.971 | 11.10 | 8.376 | 8.791 | 10,143 | -0.01(-0.10%) |
Nov 30, 2018 | 8.791 | 9.161 | 8.791 | 8.800 | 12,852 | +0.02(+0.23%) |
Nov 29, 2018 | 8.892 | 8.892 | 8.610 | 8.780 | 7,829 | +0.13(+1.54%) |
Nov 28, 2018 | 8.764 | 9.152 | 8.358 | 8.647 | 18,164 | -0.05(-0.62%) |
Nov 27, 2018 | 8.674 | 9.257 | 8.674 | 8.701 | 9,268 | -0.14(-1.63%) |
Nov 26, 2018 | 8.980 | 9.585 | 8.800 | 8.845 | 8,896 | +0.09(+1.03%) |
Nov 23, 2018 | 8.943 | 9.330 | 8.494 | 8.755 | 18,041 | -0.64(-6.79%) |
Nov 21, 2018 | 9.392 | 9.392 | 9.392 | 0 | -0.51(-5.14%) | |
Nov 20, 2018 | 9.742 | 9.901 | 9.702 | 9.901 | 922 | +0.04(+0.42%) |
Nov 19, 2018 | 9.994 | 10.20 | 9.662 | 9.859 | 9,113 | -0.19(-1.88%) |
Nov 16, 2018 | 9.994 | 10.06 | 9.985 | 10.05 | 4,900 | -0.13(-1.25%) |
Nov 15, 2018 | 10.28 | 10.56 | 10.02 | 10.18 | 11,939 | -0.32(-3.09%) |
Nov 14, 2018 | 10.54 | 10.54 | 10.39 | 10.50 | 1,718 | +0.13(+1.24%) |
Nov 13, 2018 | 10.78 | 10.80 | 10.16 | 10.37 | 12,876 | -0.40(-3.75%) |
Nov 12, 2018 | 11.10 | 11.14 | 10.78 | 10.78 | 2,964 | -0.42(-3.77%) |
Nov 09, 2018 | 11.20 | 11.36 | 11.20 | 11.20 | 9,020 | +0.02(+0.16%) |
Nov 08, 2018 | 11.11 | 11.22 | 11.11 | 11.18 | 2,720 | +0.04(+0.40%) |
Nov 07, 2018 | 11.16 | 11.22 | 11.06 | 11.14 | 9,456 | -0.07(-0.63%) |
Nov 06, 2018 | 11.21 | 11.31 | 10.83 | 11.21 | 24,015 | +0.11(+0.97%) |
Nov 05, 2018 | 11.14 | 11.22 | 11.08 | 11.10 | 37,600 | -0.04(-0.40%) |
Nov 02, 2018 | 10.87 | 11.22 | 10.66 | 11.14 | 12,584 | +0.40(+3.68%) |
Nov 01, 2018 | 10.85 | 11.22 | 10.53 | 10.75 | 18,136 | -0.25(-2.29%) |
Oct 31, 2018 | 10.53 | 11.00 | 10.20 | 11.00 | 10,909 | +0.58(+5.60%) |
Oct 30, 2018 | 10.17 | 10.49 | 10.07 | 10.42 | 15,330 | +0.22(+2.11%) |
Oct 29, 2018 | 10.30 | 10.57 | 10.20 | 10.20 | 10,462 | -0.04(-0.44%) |
Oct 26, 2018 | 10.09 | 10.41 | 10.06 | 10.25 | 19,489 | +0.15(+1.51%) |
Oct 25, 2018 | 10.24 | 10.33 | 10.05 | 10.09 | 5,974 | +0.04(+0.36%) |
Oct 24, 2018 | 10.01 | 10.63 | 10.01 | 10.06 | 16,737 | -0.17(-1.67%) |
Oct 23, 2018 | 10.48 | 10.49 | 9.967 | 10.23 | 32,294 | -0.40(-3.80%) |
Oct 22, 2018 | 10.46 | 10.78 | 10.33 | 10.63 | 22,353 | +0.32(+3.14%) |
Oct 19, 2018 | 10.64 | 10.64 | 10.07 | 10.31 | 4,788 | -0.33(-3.12%) |
Oct 18, 2018 | 10.88 | 11.05 | 10.64 | 10.64 | 6,482 | -0.31(-2.79%) |
Oct 17, 2018 | 11.00 | 11.00 | 10.78 | 10.95 | 16,886 | -0.05(-0.49%) |
Oct 16, 2018 | 10.92 | 11.00 | 10.83 | 11.00 | 27,743 | +0.27(+2.51%) |
Oct 15, 2018 | 10.60 | 10.94 | 10.51 | 10.73 | 50,676 | +0.13(+1.27%) |
Oct 12, 2018 | 10.43 | 10.60 | 10.21 | 10.60 | 7,795 | +0.04(+0.43%) |
Oct 11, 2018 | 10.13 | 10.55 | 10.09 | 10.55 | 5,527 | +0.31(+3.07%) |
Oct 10, 2018 | 10.44 | 10.45 | 10.19 | 10.24 | 8,413 | -0.13(-1.21%) |
Oct 09, 2018 | 10.24 | 10.60 | 10.24 | 10.36 | 11,838 | -0.15(-1.39%) |
Oct 08, 2018 | 10.47 | 10.55 | 10.07 | 10.51 | 19,769 | +0.04(+0.37%) |
Oct 05, 2018 | 10.37 | 10.47 | 10.24 | 10.47 | 2,784 | +0.14(+1.39%) |
Oct 04, 2018 | 10.33 | 10.37 | 9.994 | 10.33 | 16,388 | +0.00(+0.00%) |
Oct 03, 2018 | 10.18 | 10.33 | 9.922 | 10.33 | 10,892 | +0.06(+0.61%) |
Oct 02, 2018 | 10.00 | 10.34 | 10.00 | 10.26 | 3,246 | +0.12(+1.15%) |
Oct 01, 2018 | 10.32 | 10.32 | 9.886 | 10.15 | 7,115 | -0.13(-1.31%) |
Sep 28, 2018 | 10.37 | 10.42 | 10.19 | 10.28 | 3,897 | +0.02(+0.22%) |
Sep 27, 2018 | 10.22 | 10.33 | 9.877 | 10.26 | 5,577 | +0.20(+2.01%) |
Sep 26, 2018 | 10.06 | 10.37 | 10.01 | 10.06 | 2,472 | +0.09(+0.90%) |
Sep 25, 2018 | 10.46 | 10.46 | 9.846 | 9.967 | 9,735 | -0.45(-4.31%) |
Sep 24, 2018 | 10.51 | 10.61 | 10.37 | 10.42 | 12,058 | +0.04(+0.43%) |
Sep 21, 2018 | 10.37 | 10.51 | 10.11 | 10.37 | 16,705 | +0.00(+0.00%) |
Sep 20, 2018 | 10.10 | 10.46 | 10.06 | 10.37 | 22,548 | +0.27(+2.67%) |
Sep 19, 2018 | 9.877 | 10.24 | 9.743 | 10.10 | 6,047 | +0.27(+2.74%) |
Sep 18, 2018 | 10.46 | 10.46 | 9.698 | 9.832 | 16,025 | -0.54(-5.19%) |
Sep 17, 2018 | 10.78 | 10.78 | 10.15 | 10.37 | 8,720 | +0.18(+1.76%) |
Sep 14, 2018 | 10.28 | 10.64 | 10.02 | 10.19 | 9,243 | -0.10(-0.96%) |
Sep 13, 2018 | 10.73 | 10.73 | 10.29 | 10.29 | 14,196 | -0.44(-4.08%) |
Sep 12, 2018 | 10.06 | 10.73 | 10.01 | 10.73 | 24,307 | +0.72(+7.14%) |
Sep 11, 2018 | 9.968 | 10.55 | 9.924 | 10.01 | 28,242 | +0.00(+0.00%) |
Sep 10, 2018 | 10.42 | 10.46 | 10.01 | 10.01 | 17,110 | -0.45(-4.27%) |
Sep 07, 2018 | 10.68 | 10.71 | 10.10 | 10.46 | 4,362 | -0.25(-2.30%) |
Sep 06, 2018 | 10.46 | 10.82 | 9.879 | 10.71 | 24,065 | +0.27(+2.57%) |
Sep 05, 2018 | 9.834 | 10.50 | 9.834 | 10.44 | 12,548 | +0.16(+1.52%) |
Sep 04, 2018 | 10.46 | 10.64 | 10.06 | 10.28 | 26,205 | -0.45(-4.17%) |
Aug 31, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.04(+0.42%) | |
Aug 30, 2018 | 10.77 | 11.04 | 10.68 | 10.68 | 13,615 | -0.13(-1.24%) |
Aug 29, 2018 | 10.82 | 11.18 | 10.73 | 10.82 | 16,803 | -0.27(-2.42%) |
Aug 28, 2018 | 11.26 | 11.44 | 11.04 | 11.09 | 8,486 | -0.18(-1.59%) |
Aug 27, 2018 | 11.85 | 12.07 | 11.22 | 11.26 | 24,015 | -0.58(-4.91%) |
Aug 24, 2018 | 12.16 | 12.83 | 11.67 | 11.85 | 27,627 | -0.09(-0.75%) |
Aug 23, 2018 | 10.91 | 12.20 | 10.73 | 11.94 | 57,378 | +1.27(+11.95%) |
Aug 22, 2018 | 10.42 | 10.66 | 10.41 | 10.66 | 9,368 | +0.29(+2.80%) |
Aug 21, 2018 | 10.86 | 10.86 | 10.30 | 10.37 | 15,701 | -0.27(-2.52%) |
Aug 20, 2018 | 9.924 | 11.06 | 9.924 | 10.64 | 70,171 | +0.74(+7.45%) |
Aug 17, 2018 | 9.723 | 9.942 | 9.700 | 9.901 | 22,594 | +0.18(+1.86%) |
Aug 16, 2018 | 9.544 | 9.847 | 9.544 | 9.720 | 40,002 | +0.18(+1.85%) |
Aug 15, 2018 | 9.365 | 9.566 | 9.365 | 9.544 | 13,382 | +0.09(+0.95%) |
Aug 14, 2018 | 9.367 | 9.544 | 9.367 | 9.454 | 5,306 | +0.11(+1.18%) |
Aug 13, 2018 | 9.320 | 9.588 | 9.231 | 9.344 | 10,071 | +0.11(+1.23%) |
Aug 10, 2018 | 8.940 | 9.365 | 8.940 | 9.231 | 5,816 | +0.18(+1.98%) |
Aug 09, 2018 | 9.030 | 9.052 | 8.985 | 9.052 | 5,151 | +0.09(+1.00%) |
Aug 08, 2018 | 9.052 | 9.052 | 8.873 | 8.963 | 12,543 | +0.11(+1.26%) |
Aug 07, 2018 | 8.873 | 8.985 | 8.773 | 8.851 | 15,724 | -0.02(-0.25%) |
Aug 06, 2018 | 8.918 | 9.010 | 8.594 | 8.873 | 30,345 | -0.04(-0.50%) |
Aug 03, 2018 | 8.851 | 8.985 | 8.851 | 8.918 | 9,395 | -0.09(-0.99%) |
Aug 02, 2018 | 8.940 | 9.007 | 8.174 | 9.007 | 6,858 | +0.07(+0.75%) |
Aug 01, 2018 | 8.985 | 9.052 | 8.918 | 8.940 | 15,831 | +0.02(+0.25%) |
Jul 31, 2018 | 8.896 | 9.343 | 8.896 | 8.918 | 11,451 | +0.04(+0.48%) |
Jul 30, 2018 | 8.965 | 9.332 | 8.728 | 8.876 | 26,095 | +0.09(+1.05%) |
Jul 27, 2018 | 8.940 | 8.985 | 8.683 | 8.784 | 21,699 | -0.16(-1.75%) |
Jul 26, 2018 | 8.806 | 9.074 | 8.785 | 8.940 | 26,184 | +0.07(+0.76%) |
Jul 25, 2018 | 8.538 | 9.599 | 8.493 | 8.873 | 28,066 | +0.31(+3.66%) |
Jul 24, 2018 | 8.896 | 8.963 | 8.560 | 8.560 | 11,039 | -0.20(-2.30%) |
Jul 23, 2018 | 8.873 | 8.940 | 8.762 | 8.762 | 25,911 | -0.16(-1.75%) |
Jul 20, 2018 | 9.052 | 9.052 | 8.739 | 8.918 | 11,064 | -0.25(-2.68%) |
Jul 19, 2018 | 9.119 | 9.611 | 9.099 | 9.164 | 41,640 | +0.04(+0.49%) |
Jul 18, 2018 | 8.583 | 9.231 | 8.493 | 9.119 | 48,568 | +0.54(+6.25%) |
Jul 17, 2018 | 8.359 | 8.583 | 8.315 | 8.583 | 91,128 | +0.27(+3.23%) |
Jul 16, 2018 | 8.493 | 8.627 | 8.049 | 8.315 | 25,974 | -0.13(-1.59%) |
Jul 13, 2018 | 8.404 | 8.672 | 8.247 | 8.449 | 198,332 | +0.65(+8.31%) |
Jul 12, 2018 | 8.069 | 8.069 | 7.711 | 7.800 | 40,951 | -0.27(-3.32%) |
Jul 11, 2018 | 8.203 | 8.493 | 8.069 | 8.069 | 23,580 | -0.13(-1.63%) |
Jul 10, 2018 | 8.270 | 8.404 | 8.002 | 8.203 | 51,698 | -0.07(-0.81%) |
Jul 09, 2018 | 8.359 | 8.449 | 8.069 | 8.270 | 35,504 | -0.02(-0.27%) |
Jul 06, 2018 | 8.225 | 8.404 | 8.069 | 8.292 | 101,340 | +0.04(+0.54%) |
Jul 05, 2018 | 8.538 | 8.158 | 8.247 | 77,176 | -0.20(-2.38%) | |
Jul 03, 2018 | 8.449 | 8.449 | 8.449 | 0 | +0.07(+0.80%) | |
Jul 02, 2018 | 8.270 | 8.516 | 7.890 | 8.382 | 55,827 | +0.00(+0.00%) |
Jun 29, 2018 | 8.315 | 8.426 | 8.270 | 8.382 | 22,421 | +0.04(+0.54%) |
Jun 28, 2018 | 8.136 | 8.493 | 8.136 | 8.337 | 28,271 | +0.22(+2.75%) |
Jun 27, 2018 | 8.449 | 8.583 | 8.113 | 8.113 | 14,663 | -0.34(-3.97%) |
Jun 26, 2018 | 8.404 | 8.538 | 8.180 | 8.449 | 26,542 | +0.29(+3.56%) |
Jun 25, 2018 | 8.158 | 8.382 | 8.136 | 8.158 | 19,748 | -0.09(-1.08%) |
Jun 22, 2018 | 8.386 | 8.386 | 8.201 | 8.247 | 17,006 | -0.13(-1.60%) |
Jun 21, 2018 | 8.516 | 8.516 | 8.382 | 8.382 | 12,840 | +0.07(+0.81%) |
Jun 20, 2018 | 8.605 | 8.717 | 8.315 | 8.315 | 16,706 | -0.29(-3.38%) |
Jun 19, 2018 | 8.516 | 8.676 | 8.371 | 8.605 | 21,636 | -0.09(-1.03%) |
Jun 18, 2018 | 8.762 | 9.030 | 8.538 | 8.694 | 25,652 | -0.16(-1.77%) |
Jun 15, 2018 | 8.627 | 8.627 | 8.851 | 36,795 | +0.22(+2.59%) | |
Jun 14, 2018 | 8.493 | 8.896 | 8.315 | 8.627 | 92,291 | +0.16(+1.85%) |
Jun 13, 2018 | 8.426 | 8.605 | 8.203 | 8.471 | 93,537 | +0.00(+0.00%) |
Jun 12, 2018 | 8.585 | 8.672 | 8.247 | 8.471 | 96,007 | -0.11(-1.30%) |
Jun 11, 2018 | 8.694 | 8.851 | 8.315 | 8.583 | 61,131 | -0.11(-1.29%) |
Jun 08, 2018 | 8.806 | 8.896 | 8.627 | 8.694 | 37,141 | -0.25(-2.75%) |
Jun 07, 2018 | 8.806 | 9.030 | 8.627 | 8.940 | 125,442 | +0.13(+1.52%) |
Jun 06, 2018 | 8.247 | 8.896 | 8.046 | 8.806 | 119,783 | +0.56(+6.78%) |
Jun 05, 2018 | 8.873 | 8.940 | 7.722 | 8.247 | 244,536 | -0.69(-7.75%) |
Jun 04, 2018 | 9.633 | 9.656 | 8.896 | 8.940 | 165,732 | -0.76(-7.83%) |
Jun 01, 2018 | 9.946 | 10.21 | 9.231 | 9.700 | 104,401 | -0.36(-3.56%) |
May 31, 2018 | 9.702 | 10.19 | 9.212 | 10.06 | 69,393 | +0.42(+4.39%) |
May 30, 2018 | 9.012 | 9.702 | 9.012 | 9.635 | 189,983 | +0.80(+9.07%) |
May 29, 2018 | 11.15 | 11.48 | 8.656 | 8.834 | 381,045 | -2.63(-22.91%) |
May 25, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.20(+1.78%) | |
May 24, 2018 | 10.93 | 11.28 | 10.81 | 11.26 | 26,548 | +0.31(+2.85%) |
May 23, 2018 | 10.88 | 11.04 | 10.86 | 10.95 | 25,564 | -0.11(-1.01%) |
May 22, 2018 | 11.13 | 11.17 | 10.86 | 11.06 | 16,971 | +0.00(+0.00%) |
May 21, 2018 | 11.04 | 11.17 | 10.90 | 11.06 | 27,330 | +0.02(+0.20%) |
May 18, 2018 | 10.99 | 11.08 | 10.90 | 11.04 | 26,577 | +0.07(+0.61%) |
May 17, 2018 | 10.93 | 11.13 | 10.84 | 10.97 | 47,717 | +0.07(+0.61%) |
May 16, 2018 | 11.04 | 11.08 | 10.84 | 10.90 | 25,853 | -0.04(-0.41%) |
May 15, 2018 | 10.93 | 11.06 | 10.85 | 10.95 | 34,752 | -0.02(-0.20%) |
May 14, 2018 | 10.97 | 11.30 | 10.90 | 10.97 | 41,234 | -0.02(-0.20%) |
May 11, 2018 | 11.29 | 11.46 | 10.79 | 10.99 | 93,472 | -0.31(-2.76%) |
May 10, 2018 | 11.26 | 11.46 | 11.24 | 11.30 | 33,176 | +0.09(+0.79%) |
May 09, 2018 | 11.17 | 11.35 | 11.11 | 11.21 | 46,355 | -0.09(-0.79%) |
May 08, 2018 | 10.99 | 11.30 | 10.91 | 11.30 | 18,113 | +0.31(+2.83%) |
May 07, 2018 | 11.04 | 11.15 | 10.17 | 10.99 | 36,268 | -0.02(-0.20%) |
May 04, 2018 | 10.86 | 11.13 | 10.73 | 11.01 | 16,086 | +0.18(+1.64%) |
May 03, 2018 | 10.99 | 10.99 | 10.79 | 10.84 | 20,521 | -0.18(-1.62%) |
May 02, 2018 | 10.95 | 11.13 | 10.79 | 11.01 | 20,072 | +0.11(+1.02%) |