Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.410 | 9.450 | 8.720 | 8.820 | 510,658 | -0.58(-6.17%) |
Apr 29, 2019 | 9.170 | 9.440 | 9.010 | 9.400 | 474,435 | +0.21(+2.29%) |
Apr 26, 2019 | 9.190 | 9.420 | 9.060 | 9.190 | 295,600 | -0.05(-0.54%) |
Apr 25, 2019 | 9.260 | 9.470 | 9.050 | 9.240 | 334,317 | -0.07(-0.75%) |
Apr 24, 2019 | 9.020 | 9.460 | 9.020 | 9.310 | 906,657 | +0.35(+3.91%) |
Apr 23, 2019 | 8.470 | 9.200 | 8.340 | 8.960 | 839,625 | +0.49(+5.79%) |
Apr 22, 2019 | 8.080 | 8.510 | 8.020 | 8.470 | 296,088 | +0.39(+4.83%) |
Apr 18, 2019 | 7.950 | 8.230 | 7.900 | 8.080 | 458,300 | +0.13(+1.64%) |
Apr 17, 2019 | 8.360 | 8.360 | 7.820 | 7.950 | 488,651 | -0.36(-4.33%) |
Apr 16, 2019 | 8.520 | 8.580 | 8.230 | 8.310 | 345,679 | -0.18(-2.12%) |
Apr 15, 2019 | 8.800 | 8.860 | 8.330 | 8.490 | 545,510 | -0.28(-3.19%) |
Apr 12, 2019 | 8.640 | 8.830 | 8.500 | 8.770 | 286,300 | +0.22(+2.57%) |
Apr 11, 2019 | 8.720 | 8.720 | 8.440 | 8.550 | 317,522 | -0.17(-1.95%) |
Apr 10, 2019 | 8.550 | 8.750 | 8.366 | 8.720 | 359,951 | +0.19(+2.23%) |
Apr 09, 2019 | 8.510 | 8.750 | 8.440 | 8.530 | 2,448,328 | +0.00(+0.00%) |
Apr 08, 2019 | 8.630 | 8.690 | 8.380 | 8.530 | 359,419 | -0.12(-1.39%) |
Apr 05, 2019 | 8.420 | 8.690 | 8.375 | 8.650 | 198,300 | +0.26(+3.10%) |
Apr 04, 2019 | 8.310 | 8.450 | 8.170 | 8.390 | 210,024 | +0.08(+0.96%) |
Apr 03, 2019 | 8.170 | 8.460 | 8.160 | 8.310 | 288,318 | +0.22(+2.72%) |
Apr 02, 2019 | 8.080 | 8.150 | 7.920 | 8.090 | 549,225 | +0.04(+0.50%) |
Apr 01, 2019 | 8.190 | 8.250 | 7.970 | 8.050 | 812,623 | -0.04(-0.49%) |
Mar 29, 2019 | 8.320 | 8.390 | 8.000 | 8.090 | 188,700 | -0.17(-2.06%) |
Mar 28, 2019 | 8.240 | 8.400 | 8.130 | 8.260 | 184,744 | +0.01(+0.12%) |
Mar 27, 2019 | 8.660 | 8.670 | 8.230 | 8.250 | 233,118 | -0.42(-4.84%) |
Mar 26, 2019 | 8.860 | 9.050 | 8.540 | 8.670 | 304,074 | -0.17(-1.92%) |
Mar 25, 2019 | 8.700 | 8.930 | 8.400 | 8.840 | 373,689 | +0.09(+1.03%) |
Mar 22, 2019 | 8.900 | 9.240 | 8.710 | 8.750 | 470,600 | -0.09(-1.02%) |
Mar 21, 2019 | 10.13 | 10.26 | 8.710 | 8.840 | 2,418,569 | -1.35(-13.25%) |
Mar 20, 2019 | 8.900 | 10.44 | 8.850 | 10.19 | 2,418,285 | +1.63(+19.04%) |
Mar 19, 2019 | 8.300 | 8.600 | 8.200 | 8.560 | 427,543 | +0.33(+4.01%) |
Mar 18, 2019 | 7.860 | 8.270 | 7.700 | 8.230 | 645,507 | +0.44(+5.65%) |
Mar 15, 2019 | 7.550 | 7.890 | 7.490 | 7.790 | 1,118,300 | +0.27(+3.59%) |
Mar 14, 2019 | 7.060 | 7.550 | 7.050 | 7.520 | 637,423 | +0.47(+6.67%) |
Mar 13, 2019 | 6.810 | 7.080 | 6.690 | 7.050 | 750,036 | +0.28(+4.14%) |
Mar 12, 2019 | 6.610 | 6.810 | 6.590 | 6.770 | 301,594 | +0.17(+2.58%) |
Mar 11, 2019 | 6.290 | 6.600 | 6.290 | 6.600 | 497,760 | +0.35(+5.60%) |
Mar 08, 2019 | 5.970 | 6.270 | 5.900 | 6.250 | 595,100 | +0.24(+3.99%) |
Mar 07, 2019 | 5.980 | 6.160 | 5.750 | 6.010 | 434,472 | +0.06(+1.01%) |
Mar 06, 2019 | 6.490 | 6.500 | 5.940 | 5.950 | 427,980 | -0.55(-8.46%) |
Mar 05, 2019 | 6.720 | 6.740 | 6.280 | 6.500 | 599,124 | -0.21(-3.13%) |
Mar 04, 2019 | 7.260 | 7.350 | 6.650 | 6.710 | 569,987 | -0.53(-7.32%) |
Mar 01, 2019 | 7.240 | 7.320 | 7.090 | 7.240 | 749,900 | +0.02(+0.28%) |
Feb 28, 2019 | 7.260 | 7.365 | 6.820 | 7.220 | 701,966 | -0.03(-0.41%) |
Feb 27, 2019 | 7.130 | 7.380 | 7.130 | 7.250 | 1,213,992 | +0.11(+1.54%) |
Feb 26, 2019 | 7.280 | 7.300 | 7.100 | 7.140 | 946,053 | -0.16(-2.19%) |
Feb 25, 2019 | 7.310 | 7.620 | 7.280 | 7.300 | 855,009 | +0.02(+0.27%) |
Feb 22, 2019 | 7.330 | 7.400 | 7.180 | 7.280 | 1,339,000 | +0.07(+0.97%) |
Feb 21, 2019 | 7.350 | 7.460 | 7.170 | 7.210 | 1,140,534 | -0.13(-1.77%) |
Feb 20, 2019 | 7.700 | 7.700 | 7.250 | 7.340 | 1,091,677 | -0.35(-4.55%) |
Feb 19, 2019 | 7.930 | 8.040 | 7.550 | 7.690 | 391,855 | -0.21(-2.66%) |
Feb 15, 2019 | 7.660 | 7.980 | 7.660 | 7.900 | 726,000 | +0.28(+3.67%) |
Feb 14, 2019 | 7.580 | 7.850 | 7.580 | 7.620 | 372,051 | +0.02(+0.26%) |
Feb 13, 2019 | 7.620 | 8.000 | 7.590 | 7.600 | 312,375 | +0.02(+0.26%) |
Feb 12, 2019 | 7.440 | 7.590 | 7.370 | 7.580 | 221,268 | +0.21(+2.85%) |
Feb 11, 2019 | 7.140 | 7.410 | 7.090 | 7.370 | 323,246 | +0.32(+4.54%) |
Feb 08, 2019 | 7.030 | 7.160 | 6.985 | 7.050 | 202,900 | +0.00(+0.00%) |
Feb 07, 2019 | 7.280 | 7.540 | 7.020 | 7.050 | 313,876 | -0.27(-3.69%) |
Feb 06, 2019 | 7.400 | 7.590 | 7.240 | 7.320 | 204,931 | -0.08(-1.08%) |
Feb 05, 2019 | 7.290 | 7.850 | 7.270 | 7.400 | 408,444 | +0.12(+1.65%) |
Feb 04, 2019 | 7.090 | 7.400 | 7.090 | 7.280 | 213,985 | +0.21(+2.97%) |
Feb 01, 2019 | 7.020 | 7.200 | 6.960 | 7.070 | 201,000 | +0.04(+0.57%) |
Jan 31, 2019 | 6.990 | 7.100 | 6.860 | 7.030 | 144,043 | +0.08(+1.15%) |
Jan 30, 2019 | 6.860 | 7.030 | 6.740 | 6.950 | 253,302 | +0.13(+1.91%) |
Jan 29, 2019 | 6.840 | 6.980 | 6.710 | 6.820 | 147,162 | -0.05(-0.73%) |
Jan 28, 2019 | 7.000 | 7.000 | 6.800 | 6.870 | 190,987 | -0.18(-2.55%) |
Jan 25, 2019 | 7.000 | 7.100 | 6.845 | 7.050 | 162,700 | +0.12(+1.73%) |
Jan 24, 2019 | 6.730 | 7.040 | 6.660 | 6.930 | 145,707 | +0.22(+3.28%) |
Jan 23, 2019 | 6.730 | 6.820 | 6.580 | 6.710 | 264,539 | +0.01(+0.15%) |
Jan 22, 2019 | 6.900 | 6.990 | 6.640 | 6.700 | 236,976 | -0.15(-2.19%) |
Jan 18, 2019 | 7.040 | 7.120 | 6.770 | 6.850 | 186,100 | -0.17(-2.42%) |
Jan 17, 2019 | 7.000 | 7.175 | 6.950 | 7.020 | 178,563 | -0.02(-0.28%) |
Jan 16, 2019 | 7.080 | 7.360 | 6.950 | 7.040 | 440,437 | +0.02(+0.28%) |
Jan 15, 2019 | 6.890 | 7.080 | 6.780 | 7.020 | 217,155 | +0.04(+0.57%) |
Jan 14, 2019 | 7.220 | 7.285 | 6.960 | 6.980 | 233,081 | -0.30(-4.12%) |
Jan 11, 2019 | 7.380 | 7.550 | 7.200 | 7.280 | 272,600 | -0.13(-1.75%) |
Jan 10, 2019 | 7.310 | 7.510 | 7.200 | 7.410 | 250,633 | +0.06(+0.82%) |
Jan 09, 2019 | 7.760 | 7.800 | 7.310 | 7.350 | 306,912 | -0.37(-4.79%) |
Jan 08, 2019 | 7.160 | 7.940 | 7.010 | 7.720 | 1,966,139 | +0.66(+9.35%) |
Jan 07, 2019 | 7.230 | 7.630 | 6.980 | 7.060 | 1,276,470 | -0.22(-3.02%) |
Jan 04, 2019 | 6.940 | 7.330 | 6.880 | 7.280 | 264,000 | +0.43(+6.28%) |
Jan 03, 2019 | 6.810 | 7.030 | 6.660 | 6.850 | 362,432 | +0.03(+0.44%) |
Jan 02, 2019 | 6.220 | 6.850 | 6.150 | 6.820 | 233,222 | +0.50(+7.91%) |
Dec 31, 2018 | 6.180 | 6.360 | 6.150 | 6.320 | 317,300 | +0.20(+3.27%) |
Dec 28, 2018 | 6.220 | 6.330 | 6.060 | 6.120 | 213,200 | -0.14(-2.24%) |
Dec 27, 2018 | 6.170 | 6.300 | 5.900 | 6.260 | 307,980 | +0.00(+0.00%) |
Dec 26, 2018 | 5.960 | 6.300 | 5.920 | 6.260 | 283,064 | +0.35(+5.92%) |
Dec 24, 2018 | 5.980 | 6.150 | 5.900 | 5.910 | 158,900 | -0.12(-1.99%) |
Dec 21, 2018 | 6.260 | 6.430 | 6.020 | 6.030 | 849,500 | -0.22(-3.52%) |
Dec 20, 2018 | 6.810 | 6.930 | 6.190 | 6.250 | 362,556 | -0.56(-8.22%) |
Dec 19, 2018 | 7.050 | 7.260 | 6.700 | 6.810 | 222,515 | -0.23(-3.27%) |
Dec 18, 2018 | 7.340 | 7.365 | 6.950 | 7.040 | 253,702 | -0.22(-3.03%) |
Dec 17, 2018 | 7.680 | 7.730 | 7.210 | 7.260 | 222,737 | -0.44(-5.71%) |
Dec 14, 2018 | 7.830 | 8.100 | 7.680 | 7.700 | 323,000 | -0.21(-2.65%) |
Dec 13, 2018 | 8.110 | 8.210 | 7.820 | 7.910 | 251,636 | -0.09(-1.12%) |
Dec 12, 2018 | 8.060 | 8.180 | 7.960 | 8.000 | 149,326 | +0.04(+0.50%) |
Dec 11, 2018 | 7.900 | 8.130 | 7.750 | 7.960 | 230,804 | +0.21(+2.71%) |
Dec 10, 2018 | 7.530 | 7.760 | 7.430 | 7.750 | 178,149 | +0.35(+4.73%) |
Dec 07, 2018 | 7.530 | 7.590 | 7.250 | 7.400 | 287,500 | -0.17(-2.25%) |
Dec 06, 2018 | 7.380 | 7.740 | 7.200 | 7.570 | 284,808 | +0.01(+0.13%) |
Dec 04, 2018 | 7.880 | 8.190 | 7.540 | 7.560 | 459,000 | -0.36(-4.55%) |
Dec 03, 2018 | 7.960 | 8.000 | 7.540 | 7.920 | 269,248 | +0.06(+0.76%) |
Nov 30, 2018 | 7.670 | 7.910 | 7.640 | 7.860 | 281,700 | +0.20(+2.61%) |
Nov 29, 2018 | 8.010 | 8.150 | 7.640 | 7.660 | 208,916 | -0.43(-5.32%) |
Nov 28, 2018 | 7.730 | 8.150 | 7.580 | 8.090 | 302,264 | +0.42(+5.48%) |
Nov 27, 2018 | 7.570 | 7.790 | 7.490 | 7.670 | 178,795 | +0.01(+0.13%) |
Nov 26, 2018 | 7.360 | 7.720 | 7.360 | 7.660 | 173,371 | +0.39(+5.36%) |
Nov 23, 2018 | 7.230 | 7.540 | 7.180 | 7.270 | 122,000 | -0.09(-1.22%) |
Nov 21, 2018 | 7.360 | 7.360 | 7.360 | 0 | +0.23(+3.23%) | |
Nov 20, 2018 | 6.680 | 7.215 | 6.670 | 7.130 | 320,045 | +0.28(+4.09%) |
Nov 19, 2018 | 6.750 | 6.860 | 6.530 | 6.850 | 642,160 | +0.10(+1.48%) |
Nov 16, 2018 | 6.460 | 6.750 | 6.360 | 6.750 | 323,700 | +0.26(+4.01%) |
Nov 15, 2018 | 6.140 | 6.600 | 6.135 | 6.490 | 300,351 | +0.32(+5.19%) |
Nov 14, 2018 | 6.590 | 6.590 | 6.020 | 6.170 | 375,991 | -0.33(-5.08%) |
Nov 13, 2018 | 6.710 | 6.760 | 6.480 | 6.500 | 286,972 | -0.12(-1.81%) |
Nov 12, 2018 | 7.100 | 7.200 | 6.500 | 6.620 | 410,896 | -0.50(-7.02%) |
Nov 09, 2018 | 7.050 | 7.260 | 6.970 | 7.120 | 1,585,800 | +0.01(+0.14%) |
Nov 08, 2018 | 7.530 | 7.550 | 7.040 | 7.110 | 257,904 | -0.52(-6.82%) |
Nov 07, 2018 | 7.170 | 7.700 | 7.170 | 7.630 | 603,141 | +0.56(+7.92%) |
Nov 06, 2018 | 6.870 | 7.300 | 6.870 | 7.070 | 310,937 | +0.23(+3.36%) |
Nov 05, 2018 | 7.310 | 7.520 | 6.770 | 6.840 | 1,726,584 | -0.56(-7.57%) |
Nov 02, 2018 | 7.000 | 7.590 | 6.840 | 7.400 | 717,000 | +0.47(+6.78%) |
Nov 01, 2018 | 6.680 | 7.000 | 6.630 | 6.930 | 428,207 | +0.24(+3.59%) |
Oct 31, 2018 | 6.750 | 6.825 | 6.580 | 6.690 | 261,753 | +0.09(+1.36%) |
Oct 30, 2018 | 6.640 | 6.810 | 6.350 | 6.600 | 217,655 | -0.01(-0.15%) |
Oct 29, 2018 | 6.920 | 6.920 | 6.400 | 6.610 | 304,613 | -0.16(-2.36%) |
Oct 26, 2018 | 6.970 | 6.980 | 6.600 | 6.770 | 608,100 | -0.39(-5.45%) |
Oct 25, 2018 | 6.610 | 7.270 | 6.610 | 7.160 | 259,503 | +0.62(+9.48%) |
Oct 24, 2018 | 7.200 | 7.280 | 6.480 | 6.540 | 312,989 | -0.68(-9.42%) |
Oct 23, 2018 | 7.050 | 7.420 | 6.650 | 7.220 | 481,788 | +0.08(+1.12%) |
Oct 22, 2018 | 7.450 | 7.450 | 7.000 | 7.140 | 208,740 | -0.12(-1.65%) |
Oct 19, 2018 | 7.800 | 8.110 | 7.210 | 7.260 | 332,900 | -0.52(-6.68%) |
Oct 18, 2018 | 8.330 | 8.430 | 7.740 | 7.780 | 1,053,246 | -0.57(-6.83%) |
Oct 17, 2018 | 8.490 | 8.690 | 8.260 | 8.350 | 242,121 | -0.31(-3.58%) |
Oct 16, 2018 | 7.710 | 8.750 | 7.650 | 8.660 | 441,388 | +1.04(+13.65%) |
Oct 15, 2018 | 7.610 | 7.750 | 7.310 | 7.620 | 177,669 | +0.01(+0.13%) |
Oct 12, 2018 | 7.600 | 7.710 | 7.470 | 7.610 | 171,600 | +0.16(+2.15%) |
Oct 11, 2018 | 7.530 | 7.780 | 7.440 | 7.450 | 188,860 | -0.11(-1.46%) |
Oct 10, 2018 | 7.790 | 7.970 | 7.530 | 7.560 | 248,777 | -0.31(-3.94%) |
Oct 09, 2018 | 8.110 | 8.390 | 7.810 | 7.870 | 271,316 | -0.34(-4.14%) |
Oct 08, 2018 | 8.510 | 8.660 | 8.070 | 8.210 | 328,606 | -0.39(-4.53%) |
Oct 05, 2018 | 8.800 | 8.840 | 8.310 | 8.600 | 286,600 | -0.44(-4.87%) |
Oct 04, 2018 | 9.140 | 9.140 | 8.830 | 9.040 | 185,536 | -0.25(-2.69%) |
Oct 03, 2018 | 8.990 | 9.430 | 8.870 | 9.290 | 239,576 | +0.36(+4.03%) |
Oct 02, 2018 | 8.980 | 9.082 | 8.770 | 8.930 | 328,186 | -0.08(-0.89%) |
Oct 01, 2018 | 9.920 | 9.950 | 8.930 | 9.010 | 364,146 | -0.84(-8.53%) |
Sep 28, 2018 | 9.800 | 10.00 | 9.700 | 9.850 | 343,200 | +0.05(+0.51%) |
Sep 27, 2018 | 9.350 | 10.00 | 9.300 | 9.800 | 250,464 | +0.50(+5.38%) |
Sep 26, 2018 | 9.150 | 9.500 | 9.025 | 9.300 | 220,078 | +0.15(+1.64%) |
Sep 25, 2018 | 9.100 | 9.250 | 9.050 | 9.150 | 171,463 | +0.15(+1.67%) |
Sep 24, 2018 | 8.550 | 9.300 | 8.550 | 9.000 | 503,476 | +0.50(+5.88%) |
Sep 21, 2018 | 8.100 | 8.500 | 7.850 | 8.500 | 1,265,700 | +0.35(+4.29%) |
Sep 20, 2018 | 8.350 | 8.500 | 7.950 | 8.150 | 286,790 | -0.20(-2.40%) |
Sep 19, 2018 | 8.500 | 8.600 | 8.250 | 8.350 | 356,914 | -0.15(-1.76%) |
Sep 18, 2018 | 8.150 | 8.600 | 8.150 | 8.500 | 210,598 | +0.30(+3.66%) |
Sep 17, 2018 | 8.350 | 8.425 | 8.025 | 8.200 | 210,242 | -0.18(-2.09%) |
Sep 14, 2018 | 8.100 | 8.450 | 7.950 | 8.375 | 365,500 | +0.28(+3.40%) |
Sep 13, 2018 | 7.800 | 8.250 | 7.650 | 8.100 | 167,986 | +0.30(+3.85%) |
Sep 12, 2018 | 7.500 | 7.850 | 7.350 | 7.800 | 187,363 | +0.35(+4.70%) |
Sep 11, 2018 | 8.000 | 8.100 | 7.400 | 7.450 | 195,352 | -0.55(-6.87%) |
Sep 10, 2018 | 7.950 | 8.050 | 7.700 | 8.000 | 195,923 | +0.15(+1.91%) |
Sep 07, 2018 | 8.050 | 8.250 | 7.750 | 7.850 | 189,200 | -0.20(-2.48%) |
Sep 06, 2018 | 8.000 | 8.300 | 7.950 | 8.050 | 305,671 | +0.00(+0.00%) |
Sep 05, 2018 | 7.900 | 8.150 | 7.755 | 8.050 | 188,699 | +0.15(+1.90%) |
Sep 04, 2018 | 7.900 | 8.200 | 7.750 | 7.900 | 247,756 | +0.00(+0.00%) |
Aug 31, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.35(+4.64%) | |
Aug 30, 2018 | 7.550 | 7.750 | 7.500 | 7.550 | 214,889 | +0.00(+0.00%) |
Aug 29, 2018 | 7.300 | 7.650 | 7.175 | 7.550 | 322,825 | +0.35(+4.86%) |
Aug 28, 2018 | 7.200 | 7.300 | 7.050 | 7.200 | 320,191 | -0.05(-0.69%) |
Aug 27, 2018 | 7.250 | 7.477 | 7.200 | 7.250 | 245,801 | +0.10(+1.40%) |
Aug 24, 2018 | 7.150 | 7.250 | 7.000 | 7.150 | 200,600 | +0.05(+0.70%) |
Aug 23, 2018 | 7.350 | 7.500 | 7.100 | 7.100 | 168,890 | -0.30(-4.05%) |
Aug 22, 2018 | 7.250 | 7.500 | 7.250 | 7.400 | 181,729 | +0.05(+0.68%) |
Aug 21, 2018 | 7.100 | 7.350 | 7.100 | 7.350 | 279,678 | +0.30(+4.26%) |
Aug 20, 2018 | 7.200 | 7.250 | 7.050 | 7.050 | 128,570 | -0.15(-2.08%) |
Aug 17, 2018 | 7.050 | 7.300 | 6.950 | 7.200 | 259,100 | +0.10(+1.41%) |
Aug 16, 2018 | 7.100 | 7.200 | 6.900 | 7.100 | 225,985 | +0.05(+0.71%) |
Aug 15, 2018 | 7.050 | 7.150 | 6.900 | 7.050 | 203,218 | +0.00(+0.00%) |
Aug 14, 2018 | 6.900 | 7.075 | 6.850 | 7.050 | 133,464 | +0.15(+2.17%) |
Aug 13, 2018 | 7.000 | 7.025 | 6.800 | 6.900 | 230,378 | -0.10(-1.43%) |
Aug 10, 2018 | 6.950 | 7.100 | 6.875 | 7.000 | 210,400 | +0.05(+0.72%) |
Aug 09, 2018 | 7.100 | 7.200 | 6.850 | 6.950 | 155,123 | -0.20(-2.80%) |
Aug 08, 2018 | 7.050 | 7.200 | 6.650 | 7.150 | 283,776 | +0.05(+0.70%) |
Aug 07, 2018 | 6.750 | 7.100 | 6.600 | 7.100 | 251,440 | +0.45(+6.77%) |
Aug 06, 2018 | 6.450 | 6.650 | 6.350 | 6.650 | 224,476 | +0.25(+3.91%) |
Aug 03, 2018 | 7.000 | 7.000 | 6.400 | 6.400 | 353,600 | -0.62(-8.90%) |
Aug 02, 2018 | 6.850 | 7.050 | 6.800 | 7.025 | 266,670 | -0.02(-0.35%) |
Aug 01, 2018 | 6.600 | 7.050 | 6.205 | 7.050 | 488,116 | -0.30(-4.08%) |
Jul 31, 2018 | 7.350 | 7.500 | 7.200 | 7.350 | 313,324 | -0.10(-1.34%) |
Jul 30, 2018 | 7.550 | 7.600 | 7.300 | 7.450 | 229,788 | +0.00(+0.00%) |
Jul 27, 2018 | 8.150 | 8.150 | 7.150 | 7.450 | 428,700 | -0.45(-5.70%) |
Jul 26, 2018 | 7.900 | 7.950 | 7.650 | 7.900 | 186,193 | +0.00(+0.00%) |
Jul 25, 2018 | 7.950 | 8.150 | 7.800 | 7.900 | 575,120 | -0.10(-1.25%) |
Jul 24, 2018 | 8.500 | 8.600 | 7.975 | 8.000 | 247,815 | -0.50(-5.88%) |
Jul 23, 2018 | 8.900 | 8.900 | 8.300 | 8.500 | 246,446 | -0.30(-3.41%) |
Jul 20, 2018 | 8.900 | 9.000 | 8.700 | 8.800 | 149,654 | -0.10(-1.12%) |
Jul 19, 2018 | 8.850 | 8.995 | 8.725 | 8.900 | 241,727 | +0.05(+0.56%) |
Jul 18, 2018 | 8.850 | 8.900 | 8.650 | 8.850 | 144,223 | +0.05(+0.57%) |
Jul 17, 2018 | 8.900 | 9.050 | 8.750 | 8.800 | 119,289 | -0.10(-1.12%) |
Jul 16, 2018 | 9.200 | 9.325 | 8.800 | 8.900 | 150,326 | -0.40(-4.30%) |
Jul 13, 2018 | 9.200 | 9.350 | 9.100 | 9.300 | 150,469 | +0.10(+1.09%) |
Jul 12, 2018 | 9.150 | 9.350 | 9.075 | 9.200 | 254,393 | +0.10(+1.10%) |
Jul 11, 2018 | 9.100 | 9.350 | 9.050 | 9.100 | 130,898 | -0.15(-1.62%) |
Jul 10, 2018 | 9.150 | 9.300 | 9.125 | 9.250 | 188,865 | +0.20(+2.21%) |
Jul 09, 2018 | 9.350 | 9.450 | 9.050 | 9.050 | 191,900 | -0.30(-3.21%) |
Jul 06, 2018 | 9.200 | 9.400 | 9.150 | 9.350 | 202,538 | +0.20(+2.19%) |
Jul 05, 2018 | 9.050 | 9.300 | 8.850 | 9.150 | 188,862 | +0.05(+0.55%) |
Jul 03, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.40(+4.60%) | |
Jul 02, 2018 | 8.350 | 8.700 | 8.250 | 8.700 | 207,923 | +0.40(+4.82%) |
Jun 29, 2018 | 8.250 | 8.450 | 8.100 | 8.300 | 340,348 | +0.10(+1.22%) |
Jun 28, 2018 | 8.150 | 8.300 | 7.900 | 8.200 | 517,770 | +0.00(+0.00%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.175 | 8.200 | 289,023 | -0.15(-1.80%) |
Jun 26, 2018 | 8.750 | 8.750 | 8.300 | 8.350 | 251,280 | -0.30(-3.47%) |
Jun 25, 2018 | 8.150 | 8.750 | 8.150 | 8.650 | 538,589 | +0.25(+2.98%) |
Jun 22, 2018 | 8.300 | 8.600 | 8.050 | 8.400 | 969,977 | +0.20(+2.44%) |
Jun 21, 2018 | 8.450 | 8.500 | 8.075 | 8.200 | 458,370 | -0.20(-2.38%) |
Jun 20, 2018 | 8.300 | 8.500 | 7.900 | 8.400 | 512,681 | +0.05(+0.60%) |
Jun 19, 2018 | 8.150 | 8.350 | 8.000 | 8.350 | 647,061 | +0.10(+1.21%) |
Jun 18, 2018 | 9.200 | 9.200 | 7.950 | 8.250 | 1,681,110 | -1.65(-16.67%) |
Jun 15, 2018 | 10.00 | 9.450 | 9.900 | 1,481,887 | +0.45(+4.76%) | |
Jun 14, 2018 | 9.150 | 9.500 | 9.010 | 9.450 | 375,403 | +0.30(+3.28%) |
Jun 13, 2018 | 9.000 | 9.400 | 8.800 | 9.150 | 391,742 | +0.10(+1.10%) |
Jun 12, 2018 | 9.050 | 9.200 | 8.950 | 9.050 | 306,142 | +0.00(+0.00%) |
Jun 11, 2018 | 8.550 | 9.400 | 8.550 | 9.050 | 628,561 | +0.50(+5.85%) |
Jun 08, 2018 | 8.750 | 8.800 | 8.550 | 8.550 | 205,145 | -0.20(-2.29%) |
Jun 07, 2018 | 8.950 | 9.000 | 8.750 | 8.750 | 178,158 | -0.25(-2.78%) |
Jun 06, 2018 | 9.000 | 9.100 | 8.750 | 9.000 | 194,191 | +0.05(+0.56%) |
Jun 05, 2018 | 8.200 | 9.025 | 8.050 | 8.950 | 367,365 | +0.75(+9.15%) |
Jun 04, 2018 | 8.900 | 8.900 | 8.150 | 8.200 | 313,598 | -0.70(-7.87%) |
Jun 01, 2018 | 9.100 | 9.200 | 8.800 | 8.900 | 265,728 | -0.10(-1.11%) |
May 31, 2018 | 8.950 | 9.100 | 8.900 | 9.000 | 215,702 | +0.00(+0.00%) |
May 30, 2018 | 8.850 | 9.150 | 8.800 | 9.000 | 176,707 | +0.25(+2.86%) |
May 29, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 185,101 | -0.05(-0.57%) |
May 25, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
May 24, 2018 | 8.650 | 8.800 | 8.500 | 8.750 | 173,241 | +0.05(+0.57%) |
May 23, 2018 | 8.650 | 8.900 | 8.650 | 8.700 | 267,733 | +0.10(+1.16%) |
May 22, 2018 | 8.650 | 8.750 | 8.600 | 8.600 | 190,865 | -0.05(-0.58%) |
May 21, 2018 | 9.200 | 9.300 | 8.650 | 8.650 | 260,477 | -0.50(-5.46%) |
May 18, 2018 | 9.200 | 9.300 | 9.050 | 9.150 | 211,733 | +0.00(+0.00%) |
May 17, 2018 | 9.400 | 9.450 | 9.000 | 9.150 | 246,284 | -0.30(-3.17%) |
May 16, 2018 | 9.300 | 9.450 | 9.250 | 9.450 | 272,706 | +0.20(+2.16%) |
May 15, 2018 | 9.300 | 9.400 | 9.200 | 9.250 | 262,572 | -0.10(-1.07%) |
May 14, 2018 | 8.950 | 9.450 | 8.900 | 9.350 | 346,421 | +0.45(+5.06%) |
May 11, 2018 | 8.650 | 9.000 | 8.550 | 8.900 | 382,780 | +0.20(+2.30%) |
May 10, 2018 | 8.900 | 8.900 | 8.650 | 8.700 | 205,968 | -0.20(-2.25%) |
May 09, 2018 | 8.550 | 8.900 | 8.400 | 8.900 | 252,154 | +0.40(+4.71%) |
May 08, 2018 | 8.700 | 8.700 | 8.425 | 8.500 | 199,313 | -0.15(-1.73%) |
May 07, 2018 | 8.450 | 8.850 | 8.450 | 8.650 | 270,508 | +0.15(+1.76%) |
May 04, 2018 | 8.300 | 8.600 | 8.300 | 8.500 | 163,787 | +0.15(+1.80%) |
May 03, 2018 | 8.500 | 8.500 | 8.250 | 8.350 | 183,890 | -0.15(-1.76%) |
May 02, 2018 | 8.250 | 8.550 | 8.200 | 8.500 | 247,775 | +0.20(+2.41%) |