Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.550 | 3.610 | 3.480 | 3.550 | 170,949 | +0.00(+0.00%) |
Apr 29, 2019 | 3.680 | 3.700 | 3.500 | 3.550 | 299,533 | -0.08(-2.20%) |
Apr 26, 2019 | 3.340 | 3.639 | 3.340 | 3.630 | 265,900 | +0.27(+8.04%) |
Apr 25, 2019 | 3.240 | 3.380 | 3.180 | 3.360 | 205,380 | +0.08(+2.44%) |
Apr 24, 2019 | 3.270 | 3.300 | 3.185 | 3.280 | 199,840 | +0.03(+0.92%) |
Apr 23, 2019 | 3.330 | 3.390 | 3.250 | 3.250 | 186,344 | -0.08(-2.40%) |
Apr 22, 2019 | 3.320 | 3.390 | 3.245 | 3.330 | 152,073 | +0.03(+0.91%) |
Apr 18, 2019 | 3.250 | 3.345 | 3.190 | 3.300 | 176,400 | +0.05(+1.54%) |
Apr 17, 2019 | 3.300 | 3.320 | 3.160 | 3.250 | 421,220 | -0.04(-1.22%) |
Apr 16, 2019 | 3.290 | 3.330 | 3.220 | 3.290 | 135,901 | +0.00(+0.00%) |
Apr 15, 2019 | 3.410 | 3.410 | 3.260 | 3.290 | 165,521 | -0.11(-3.24%) |
Apr 12, 2019 | 3.350 | 3.410 | 3.267 | 3.400 | 296,800 | +0.06(+1.80%) |
Apr 11, 2019 | 3.380 | 3.420 | 3.310 | 3.340 | 153,806 | -0.07(-2.05%) |
Apr 10, 2019 | 3.370 | 3.440 | 3.330 | 3.410 | 154,277 | +0.06(+1.79%) |
Apr 09, 2019 | 3.470 | 3.490 | 3.250 | 3.350 | 341,922 | -0.12(-3.46%) |
Apr 08, 2019 | 3.550 | 3.590 | 3.410 | 3.470 | 227,631 | -0.11(-3.07%) |
Apr 05, 2019 | 3.610 | 3.670 | 3.540 | 3.580 | 123,900 | -0.06(-1.65%) |
Apr 04, 2019 | 3.640 | 3.730 | 3.580 | 3.640 | 294,922 | +0.00(+0.00%) |
Apr 03, 2019 | 3.680 | 3.760 | 3.620 | 3.640 | 382,274 | -0.05(-1.36%) |
Apr 02, 2019 | 3.400 | 3.790 | 3.380 | 3.690 | 1,318,976 | +0.33(+9.82%) |
Apr 01, 2019 | 3.500 | 3.500 | 3.320 | 3.360 | 650,990 | -0.10(-2.89%) |
Mar 29, 2019 | 3.500 | 3.570 | 3.380 | 3.460 | 435,000 | -0.03(-0.86%) |
Mar 28, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 149,719 | +0.05(+1.45%) |
Mar 27, 2019 | 3.530 | 3.570 | 3.400 | 3.440 | 248,074 | -0.09(-2.55%) |
Mar 26, 2019 | 3.550 | 3.600 | 3.470 | 3.530 | 177,897 | +0.00(+0.00%) |
Mar 25, 2019 | 3.520 | 3.560 | 3.390 | 3.530 | 237,113 | +0.03(+0.86%) |
Mar 22, 2019 | 3.560 | 3.600 | 3.410 | 3.500 | 291,100 | -0.08(-2.23%) |
Mar 21, 2019 | 3.650 | 3.690 | 3.520 | 3.580 | 328,583 | -0.07(-1.92%) |
Mar 20, 2019 | 3.730 | 3.790 | 3.530 | 3.650 | 238,611 | -0.07(-1.88%) |
Mar 19, 2019 | 3.860 | 3.876 | 3.665 | 3.720 | 379,726 | -0.07(-1.85%) |
Mar 18, 2019 | 3.580 | 3.850 | 3.520 | 3.790 | 486,725 | +0.21(+5.87%) |
Mar 15, 2019 | 3.640 | 3.680 | 3.535 | 3.580 | 370,000 | -0.05(-1.38%) |
Mar 14, 2019 | 3.540 | 3.670 | 3.430 | 3.630 | 548,311 | +0.11(+3.12%) |
Mar 13, 2019 | 3.490 | 3.610 | 3.350 | 3.520 | 599,261 | +0.01(+0.28%) |
Mar 12, 2019 | 3.770 | 3.930 | 3.420 | 3.510 | 1,084,587 | -0.26(-6.90%) |
Mar 11, 2019 | 3.460 | 3.810 | 3.450 | 3.770 | 1,290,650 | +0.25(+7.10%) |
Mar 08, 2019 | 3.190 | 3.640 | 3.170 | 3.520 | 969,100 | +0.25(+7.65%) |
Mar 07, 2019 | 3.420 | 3.440 | 3.160 | 3.270 | 1,078,326 | -0.10(-2.97%) |
Mar 06, 2019 | 3.390 | 3.530 | 3.300 | 3.370 | 1,143,304 | +0.03(+0.90%) |
Mar 05, 2019 | 3.290 | 3.360 | 3.134 | 3.340 | 2,266,159 | +0.16(+5.03%) |
Mar 04, 2019 | 2.990 | 3.220 | 2.920 | 3.180 | 2,013,553 | +0.28(+9.66%) |
Mar 01, 2019 | 2.570 | 2.940 | 2.560 | 2.900 | 1,447,200 | +0.30(+11.54%) |
Feb 28, 2019 | 2.600 | 2.750 | 2.570 | 2.600 | 1,802,973 | +0.04(+1.56%) |
Feb 27, 2019 | 2.390 | 2.590 | 2.350 | 2.560 | 4,302,709 | +0.25(+10.82%) |
Feb 26, 2019 | 3.780 | 3.910 | 2.210 | 2.310 | 9,744,065 | -1.73(-42.82%) |
Feb 25, 2019 | 4.230 | 4.350 | 4.000 | 4.040 | 459,048 | -0.16(-3.81%) |
Feb 22, 2019 | 4.280 | 4.290 | 4.170 | 4.200 | 313,000 | -0.09(-2.10%) |
Feb 21, 2019 | 4.330 | 4.330 | 4.250 | 4.290 | 137,780 | -0.04(-0.92%) |
Feb 20, 2019 | 4.300 | 4.420 | 4.250 | 4.330 | 178,086 | +0.02(+0.46%) |
Feb 19, 2019 | 4.250 | 4.350 | 4.240 | 4.310 | 77,167 | +0.05(+1.17%) |
Feb 15, 2019 | 4.250 | 4.350 | 4.220 | 4.260 | 53,700 | +0.02(+0.47%) |
Feb 14, 2019 | 4.180 | 4.270 | 4.180 | 4.240 | 185,173 | +0.04(+0.95%) |
Feb 13, 2019 | 4.320 | 4.450 | 4.200 | 4.200 | 199,775 | -0.10(-2.33%) |
Feb 12, 2019 | 4.310 | 4.330 | 4.230 | 4.300 | 105,566 | +0.01(+0.23%) |
Feb 11, 2019 | 4.250 | 4.310 | 4.185 | 4.290 | 176,745 | +0.07(+1.66%) |
Feb 08, 2019 | 4.220 | 4.260 | 4.130 | 4.220 | 272,000 | -0.04(-0.94%) |
Feb 07, 2019 | 4.250 | 4.350 | 4.140 | 4.260 | 460,292 | -0.06(-1.39%) |
Feb 06, 2019 | 4.170 | 4.390 | 4.100 | 4.320 | 469,831 | +0.16(+3.85%) |
Feb 05, 2019 | 4.160 | 4.210 | 4.090 | 4.160 | 1,590,346 | -0.01(-0.24%) |
Feb 04, 2019 | 4.160 | 4.250 | 4.090 | 4.170 | 95,213 | +0.00(+0.00%) |
Feb 01, 2019 | 4.170 | 4.290 | 4.100 | 4.170 | 178,600 | +0.01(+0.24%) |
Jan 31, 2019 | 4.090 | 4.190 | 4.070 | 4.160 | 123,090 | +0.07(+1.71%) |
Jan 30, 2019 | 4.040 | 4.120 | 4.000 | 4.090 | 124,430 | +0.09(+2.25%) |
Jan 29, 2019 | 4.060 | 4.100 | 3.880 | 4.000 | 163,508 | -0.07(-1.72%) |
Jan 28, 2019 | 4.110 | 4.157 | 3.970 | 4.070 | 196,495 | -0.07(-1.69%) |
Jan 25, 2019 | 4.270 | 4.270 | 4.100 | 4.140 | 262,000 | -0.10(-2.36%) |
Jan 24, 2019 | 4.260 | 4.350 | 4.190 | 4.240 | 279,035 | -0.01(-0.24%) |
Jan 23, 2019 | 4.110 | 4.330 | 4.070 | 4.250 | 443,528 | +0.15(+3.66%) |
Jan 22, 2019 | 4.430 | 4.430 | 4.060 | 4.100 | 366,984 | -0.35(-7.87%) |
Jan 18, 2019 | 4.400 | 4.470 | 4.250 | 4.450 | 213,300 | +0.05(+1.14%) |
Jan 17, 2019 | 4.280 | 4.440 | 4.270 | 4.400 | 195,501 | +0.12(+2.80%) |
Jan 16, 2019 | 4.210 | 4.310 | 4.190 | 4.280 | 167,034 | +0.09(+2.15%) |
Jan 15, 2019 | 4.210 | 4.250 | 4.160 | 4.190 | 171,586 | +0.01(+0.24%) |
Jan 14, 2019 | 4.220 | 4.290 | 4.170 | 4.180 | 110,784 | -0.05(-1.18%) |
Jan 11, 2019 | 4.250 | 4.320 | 4.180 | 4.230 | 146,000 | -0.02(-0.47%) |
Jan 10, 2019 | 4.120 | 4.270 | 4.020 | 4.250 | 150,978 | +0.13(+3.16%) |
Jan 09, 2019 | 4.180 | 4.250 | 4.100 | 4.120 | 122,615 | -0.05(-1.20%) |
Jan 08, 2019 | 4.250 | 4.270 | 4.160 | 4.170 | 154,532 | -0.03(-0.71%) |
Jan 07, 2019 | 4.140 | 4.260 | 4.130 | 4.200 | 131,330 | +0.07(+1.69%) |
Jan 04, 2019 | 3.930 | 4.180 | 3.900 | 4.130 | 142,100 | +0.24(+6.17%) |
Jan 03, 2019 | 4.020 | 4.300 | 3.890 | 3.890 | 153,341 | -0.12(-2.99%) |
Jan 02, 2019 | 3.800 | 4.130 | 3.800 | 4.010 | 175,351 | +0.14(+3.62%) |
Dec 31, 2018 | 3.820 | 3.940 | 3.710 | 3.870 | 1,671,700 | +0.03(+0.78%) |
Dec 28, 2018 | 3.770 | 4.020 | 3.770 | 3.840 | 231,900 | +0.07(+1.86%) |
Dec 27, 2018 | 3.750 | 4.020 | 3.695 | 3.770 | 261,922 | -0.01(-0.26%) |
Dec 26, 2018 | 3.820 | 3.920 | 3.680 | 3.780 | 321,740 | +0.00(+0.00%) |
Dec 24, 2018 | 3.830 | 3.950 | 3.610 | 3.780 | 163,500 | -0.04(-1.05%) |
Dec 21, 2018 | 3.990 | 4.050 | 3.800 | 3.820 | 723,100 | -0.19(-4.74%) |
Dec 20, 2018 | 4.130 | 4.280 | 3.830 | 4.010 | 525,759 | -0.15(-3.61%) |
Dec 19, 2018 | 4.180 | 4.390 | 4.150 | 4.160 | 388,276 | +0.00(+0.00%) |
Dec 18, 2018 | 4.210 | 4.310 | 4.150 | 4.160 | 633,311 | +0.01(+0.24%) |
Dec 17, 2018 | 4.320 | 4.359 | 4.130 | 4.150 | 526,795 | -0.19(-4.38%) |
Dec 14, 2018 | 4.340 | 4.420 | 4.190 | 4.340 | 765,100 | -0.03(-0.69%) |
Dec 13, 2018 | 4.560 | 4.710 | 4.340 | 4.370 | 459,863 | -0.18(-3.96%) |
Dec 12, 2018 | 4.550 | 4.740 | 4.450 | 4.550 | 404,542 | +0.04(+0.89%) |
Dec 11, 2018 | 4.510 | 4.690 | 4.370 | 4.510 | 398,010 | +0.02(+0.45%) |
Dec 10, 2018 | 4.610 | 4.630 | 4.360 | 4.490 | 429,084 | -0.10(-2.18%) |
Dec 07, 2018 | 4.610 | 4.870 | 4.510 | 4.590 | 1,213,800 | +0.07(+1.55%) |
Dec 06, 2018 | 4.570 | 4.570 | 4.300 | 4.520 | 645,902 | -0.08(-1.74%) |
Dec 04, 2018 | 4.650 | 4.750 | 4.560 | 4.600 | 397,700 | -0.04(-0.86%) |
Dec 03, 2018 | 4.810 | 4.850 | 4.470 | 4.640 | 781,148 | -0.07(-1.49%) |
Nov 30, 2018 | 4.810 | 4.870 | 4.630 | 4.710 | 298,100 | -0.09(-1.87%) |
Nov 29, 2018 | 4.660 | 4.850 | 4.540 | 4.800 | 732,752 | +0.16(+3.45%) |
Nov 28, 2018 | 4.990 | 5.050 | 4.590 | 4.640 | 629,473 | -0.32(-6.45%) |
Nov 27, 2018 | 4.330 | 5.030 | 4.330 | 4.960 | 1,006,858 | +0.62(+14.29%) |
Nov 26, 2018 | 4.400 | 4.410 | 4.200 | 4.340 | 3,803,166 | -0.03(-0.69%) |
Nov 23, 2018 | 4.280 | 4.460 | 4.180 | 4.370 | 200,600 | +0.13(+3.07%) |
Nov 21, 2018 | 4.240 | 4.240 | 4.240 | 0 | -0.12(-2.75%) | |
Nov 20, 2018 | 4.280 | 4.390 | 4.140 | 4.360 | 570,043 | +0.07(+1.63%) |
Nov 19, 2018 | 4.370 | 4.515 | 4.170 | 4.290 | 702,877 | -0.09(-2.05%) |
Nov 16, 2018 | 4.610 | 4.850 | 4.275 | 4.380 | 829,700 | -0.26(-5.60%) |
Nov 15, 2018 | 4.710 | 5.010 | 4.625 | 4.640 | 747,376 | -0.06(-1.28%) |
Nov 14, 2018 | 4.980 | 5.040 | 4.670 | 4.700 | 410,869 | -0.22(-4.47%) |
Nov 13, 2018 | 5.320 | 5.360 | 4.915 | 4.920 | 465,395 | -0.44(-8.21%) |
Nov 12, 2018 | 5.270 | 5.560 | 5.240 | 5.360 | 579,235 | +0.12(+2.29%) |
Nov 09, 2018 | 5.340 | 5.420 | 5.000 | 5.240 | 840,100 | -0.21(-3.94%) |
Nov 08, 2018 | 5.870 | 5.950 | 5.290 | 5.455 | 1,712,213 | -0.47(-7.93%) |
Nov 07, 2018 | 6.600 | 6.900 | 5.880 | 5.925 | 1,021,562 | -0.92(-13.50%) |
Nov 06, 2018 | 6.850 | 7.230 | 6.760 | 6.850 | 306,429 | -0.03(-0.44%) |
Nov 05, 2018 | 7.200 | 7.410 | 6.810 | 6.880 | 303,707 | -0.28(-3.91%) |
Nov 02, 2018 | 7.540 | 7.540 | 7.030 | 7.160 | 348,200 | -0.34(-4.53%) |
Nov 01, 2018 | 7.540 | 7.739 | 7.450 | 7.500 | 2,404,584 | +0.08(+1.08%) |
Oct 31, 2018 | 7.490 | 7.540 | 7.380 | 7.420 | 294,321 | -0.06(-0.80%) |
Oct 30, 2018 | 7.500 | 7.590 | 7.440 | 7.480 | 636,352 | -0.02(-0.27%) |
Oct 29, 2018 | 7.390 | 7.580 | 7.345 | 7.500 | 588,566 | +0.16(+2.18%) |
Oct 26, 2018 | 7.470 | 7.490 | 7.280 | 7.340 | 393,000 | -0.16(-2.13%) |
Oct 25, 2018 | 7.530 | 7.600 | 7.310 | 7.500 | 312,078 | -0.02(-0.27%) |
Oct 24, 2018 | 7.520 | 7.600 | 7.276 | 7.520 | 246,891 | +0.01(+0.13%) |
Oct 23, 2018 | 7.460 | 7.520 | 7.180 | 7.510 | 271,705 | -0.01(-0.13%) |
Oct 22, 2018 | 7.610 | 7.700 | 7.490 | 7.520 | 267,516 | -0.10(-1.31%) |
Oct 19, 2018 | 7.420 | 7.680 | 7.410 | 7.620 | 289,300 | +0.24(+3.25%) |
Oct 18, 2018 | 7.350 | 7.610 | 7.350 | 7.380 | 545,540 | -0.01(-0.14%) |
Oct 17, 2018 | 7.420 | 7.430 | 7.280 | 7.390 | 264,780 | -0.02(-0.27%) |
Oct 16, 2018 | 7.180 | 7.415 | 7.140 | 7.410 | 375,073 | +0.26(+3.64%) |
Oct 15, 2018 | 7.100 | 7.230 | 7.075 | 7.150 | 169,449 | +0.04(+0.56%) |
Oct 12, 2018 | 7.200 | 7.250 | 7.060 | 7.110 | 332,500 | -0.03(-0.42%) |
Oct 11, 2018 | 7.080 | 7.250 | 7.000 | 7.140 | 918,723 | +0.02(+0.28%) |
Oct 10, 2018 | 7.150 | 7.210 | 7.120 | 7.120 | 169,661 | -0.04(-0.56%) |
Oct 09, 2018 | 7.130 | 7.220 | 7.100 | 7.160 | 263,989 | +0.00(+0.00%) |
Oct 08, 2018 | 7.240 | 7.290 | 7.110 | 7.160 | 274,155 | -0.08(-1.10%) |
Oct 05, 2018 | 7.300 | 7.380 | 7.140 | 7.240 | 269,500 | -0.09(-1.23%) |
Oct 04, 2018 | 7.350 | 7.430 | 7.270 | 7.330 | 100,776 | -0.05(-0.68%) |
Oct 03, 2018 | 7.350 | 7.424 | 7.320 | 7.380 | 198,826 | +0.03(+0.41%) |
Oct 02, 2018 | 7.260 | 7.370 | 7.258 | 7.350 | 181,193 | +0.06(+0.82%) |
Oct 01, 2018 | 7.380 | 7.390 | 7.250 | 7.290 | 163,566 | -0.06(-0.82%) |
Sep 28, 2018 | 7.300 | 7.450 | 7.300 | 7.350 | 195,600 | +0.00(+0.00%) |
Sep 27, 2018 | 7.300 | 7.400 | 7.200 | 7.350 | 212,075 | +0.00(+0.00%) |
Sep 26, 2018 | 7.500 | 7.500 | 7.250 | 7.350 | 333,974 | -0.12(-1.67%) |
Sep 25, 2018 | 7.550 | 7.950 | 7.410 | 7.475 | 174,624 | -0.08(-0.99%) |
Sep 24, 2018 | 7.200 | 7.650 | 7.200 | 7.550 | 325,286 | +0.35(+4.86%) |
Sep 21, 2018 | 7.100 | 7.225 | 7.100 | 7.200 | 5,060,300 | +0.15(+2.13%) |
Sep 20, 2018 | 7.100 | 7.250 | 6.975 | 7.050 | 438,437 | -0.05(-0.70%) |
Sep 19, 2018 | 7.250 | 7.250 | 6.900 | 7.100 | 220,254 | -0.10(-1.39%) |
Sep 18, 2018 | 7.350 | 7.350 | 7.200 | 7.200 | 224,463 | -0.15(-2.04%) |
Sep 17, 2018 | 7.350 | 7.450 | 7.200 | 7.350 | 193,269 | -0.05(-0.68%) |
Sep 14, 2018 | 7.250 | 7.550 | 7.150 | 7.400 | 156,200 | +0.15(+2.07%) |
Sep 13, 2018 | 7.150 | 7.350 | 7.150 | 7.250 | 212,517 | +0.05(+0.69%) |
Sep 12, 2018 | 7.350 | 7.375 | 7.150 | 7.200 | 264,381 | -0.20(-2.70%) |
Sep 11, 2018 | 7.450 | 7.450 | 7.300 | 7.400 | 99,455 | -0.05(-0.67%) |
Sep 10, 2018 | 7.550 | 7.550 | 7.400 | 7.450 | 62,086 | +0.00(+0.00%) |
Sep 07, 2018 | 7.400 | 7.600 | 7.325 | 7.450 | 110,100 | +0.00(+0.00%) |
Sep 06, 2018 | 7.500 | 7.800 | 7.450 | 7.450 | 131,056 | -0.10(-1.32%) |
Sep 05, 2018 | 7.350 | 7.600 | 7.250 | 7.550 | 1,244,867 | +0.15(+2.03%) |
Sep 04, 2018 | 7.550 | 7.700 | 7.400 | 7.400 | 138,127 | -0.25(-3.27%) |
Aug 31, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.05(-0.65%) | |
Aug 30, 2018 | 7.700 | 7.750 | 7.650 | 7.700 | 167,845 | +0.05(+0.65%) |
Aug 29, 2018 | 7.450 | 7.750 | 7.450 | 7.650 | 289,336 | +0.10(+1.32%) |
Aug 28, 2018 | 7.700 | 7.700 | 7.500 | 7.550 | 141,590 | -0.10(-1.31%) |
Aug 27, 2018 | 7.800 | 7.850 | 7.600 | 7.650 | 229,135 | -0.05(-0.65%) |
Aug 24, 2018 | 7.800 | 8.100 | 7.650 | 7.700 | 375,100 | -0.15(-1.91%) |
Aug 23, 2018 | 8.050 | 8.050 | 7.800 | 7.850 | 363,781 | -0.15(-1.88%) |
Aug 22, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 439,048 | -0.25(-3.03%) |
Aug 21, 2018 | 8.200 | 8.250 | 7.975 | 8.250 | 182,819 | +0.05(+0.61%) |
Aug 20, 2018 | 7.800 | 8.375 | 7.800 | 8.200 | 467,663 | +0.45(+5.81%) |
Aug 17, 2018 | 7.800 | 7.850 | 7.650 | 7.750 | 99,500 | -0.10(-1.27%) |
Aug 16, 2018 | 7.650 | 8.150 | 7.650 | 7.850 | 209,331 | +0.15(+1.95%) |
Aug 15, 2018 | 7.800 | 7.900 | 7.650 | 7.700 | 153,980 | -0.10(-1.28%) |
Aug 14, 2018 | 8.200 | 8.200 | 7.700 | 7.800 | 421,775 | -0.35(-4.29%) |
Aug 13, 2018 | 8.150 | 8.250 | 8.100 | 8.150 | 180,992 | -0.05(-0.61%) |
Aug 10, 2018 | 8.050 | 8.350 | 8.050 | 8.200 | 175,100 | +0.10(+1.23%) |
Aug 09, 2018 | 8.100 | 8.400 | 8.100 | 8.100 | 316,674 | -0.15(-1.82%) |
Aug 08, 2018 | 8.500 | 8.500 | 7.800 | 8.250 | 486,121 | -0.10(-1.20%) |
Aug 07, 2018 | 8.500 | 8.600 | 8.200 | 8.350 | 165,456 | -0.20(-2.34%) |
Aug 06, 2018 | 8.450 | 8.700 | 8.400 | 8.550 | 99,195 | +0.00(+0.00%) |
Aug 03, 2018 | 8.450 | 8.650 | 8.350 | 8.550 | 123,400 | +0.15(+1.79%) |
Aug 02, 2018 | 8.150 | 8.500 | 8.150 | 8.400 | 126,706 | +0.20(+2.44%) |
Aug 01, 2018 | 8.250 | 8.350 | 8.100 | 8.200 | 193,675 | +0.00(+0.00%) |
Jul 31, 2018 | 8.250 | 8.400 | 8.100 | 8.200 | 324,994 | +0.00(+0.00%) |
Jul 30, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 144,543 | -0.10(-1.20%) |
Jul 27, 2018 | 8.350 | 8.500 | 8.250 | 8.300 | 121,900 | -0.05(-0.60%) |
Jul 26, 2018 | 8.300 | 8.500 | 8.300 | 8.350 | 89,320 | +0.00(+0.00%) |
Jul 25, 2018 | 8.300 | 8.450 | 8.300 | 8.350 | 86,343 | -0.05(-0.60%) |
Jul 24, 2018 | 8.500 | 8.750 | 8.250 | 8.400 | 216,529 | -0.05(-0.59%) |
Jul 23, 2018 | 8.650 | 8.700 | 8.450 | 8.450 | 185,738 | -0.25(-2.87%) |
Jul 20, 2018 | 8.400 | 8.800 | 8.350 | 8.700 | 175,851 | +0.25(+2.96%) |
Jul 19, 2018 | 8.250 | 8.550 | 8.250 | 8.450 | 128,858 | +0.20(+2.42%) |
Jul 18, 2018 | 8.350 | 8.400 | 8.200 | 8.250 | 220,542 | -0.10(-1.20%) |
Jul 17, 2018 | 8.400 | 8.500 | 8.300 | 8.350 | 115,164 | -0.10(-1.18%) |
Jul 16, 2018 | 8.500 | 8.550 | 8.350 | 8.450 | 121,438 | +0.00(+0.00%) |
Jul 13, 2018 | 8.650 | 8.400 | 8.450 | 139,159 | -0.15(-1.74%) | |
Jul 12, 2018 | 8.750 | 8.550 | 8.600 | 163,646 | -0.15(-1.71%) | |
Jul 11, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 102,365 | -0.05(-0.57%) |
Jul 10, 2018 | 8.850 | 9.000 | 8.700 | 8.800 | 509,925 | +0.00(+0.00%) |
Jul 09, 2018 | 8.950 | 8.950 | 8.650 | 8.800 | 380,539 | -0.10(-1.12%) |
Jul 06, 2018 | 9.000 | 9.100 | 8.850 | 8.900 | 208,186 | -0.05(-0.56%) |
Jul 05, 2018 | 9.000 | 8.500 | 8.950 | 292,932 | +0.30(+3.47%) | |
Jul 03, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.25(+2.98%) | |
Jul 02, 2018 | 8.350 | 8.450 | 8.250 | 8.400 | 136,410 | +0.00(+0.00%) |
Jun 29, 2018 | 8.300 | 8.480 | 8.250 | 8.400 | 204,718 | +0.10(+1.20%) |
Jun 28, 2018 | 8.200 | 8.374 | 8.150 | 8.300 | 123,164 | +0.05(+0.61%) |
Jun 27, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 174,821 | -0.10(-1.20%) |
Jun 26, 2018 | 8.350 | 8.500 | 8.300 | 8.350 | 187,052 | -0.05(-0.60%) |
Jun 25, 2018 | 8.450 | 8.450 | 8.275 | 8.400 | 215,279 | +0.00(+0.00%) |
Jun 22, 2018 | 8.400 | 8.450 | 8.350 | 8.400 | 272,988 | +0.05(+0.60%) |
Jun 21, 2018 | 8.350 | 8.450 | 8.325 | 8.350 | 195,407 | +0.00(+0.00%) |
Jun 20, 2018 | 8.350 | 8.500 | 8.250 | 8.350 | 259,448 | +0.00(+0.00%) |
Jun 19, 2018 | 8.450 | 8.500 | 8.327 | 8.350 | 157,725 | -0.05(-0.60%) |
Jun 18, 2018 | 8.300 | 8.400 | 8.300 | 8.400 | 221,041 | +0.10(+1.20%) |
Jun 15, 2018 | 8.400 | 8.275 | 8.300 | 225,126 | -0.05(-0.60%) | |
Jun 14, 2018 | 8.300 | 8.400 | 8.250 | 8.350 | 137,633 | +0.05(+0.60%) |
Jun 13, 2018 | 8.500 | 8.600 | 8.250 | 8.300 | 304,826 | -0.25(-2.92%) |
Jun 12, 2018 | 8.350 | 8.550 | 8.350 | 8.550 | 2,265,011 | +0.20(+2.40%) |
Jun 11, 2018 | 8.100 | 8.400 | 7.995 | 8.350 | 184,578 | +0.30(+3.73%) |
Jun 08, 2018 | 7.850 | 8.200 | 7.850 | 8.050 | 217,762 | +0.20(+2.55%) |
Jun 07, 2018 | 7.850 | 7.950 | 7.700 | 7.850 | 123,019 | +0.05(+0.64%) |
Jun 06, 2018 | 7.950 | 7.950 | 7.625 | 7.800 | 191,349 | -0.10(-1.27%) |
Jun 05, 2018 | 7.850 | 8.000 | 7.850 | 7.900 | 137,491 | +0.00(+0.00%) |
Jun 04, 2018 | 8.200 | 8.225 | 7.850 | 7.900 | 184,747 | -0.25(-3.07%) |
Jun 01, 2018 | 8.300 | 8.300 | 8.150 | 8.150 | 201,602 | -0.05(-0.61%) |
May 31, 2018 | 8.150 | 8.350 | 8.075 | 8.200 | 245,832 | +0.00(+0.00%) |
May 30, 2018 | 8.150 | 8.300 | 8.100 | 8.200 | 309,879 | +0.15(+1.86%) |
May 29, 2018 | 7.750 | 8.150 | 7.750 | 8.050 | 419,257 | +0.25(+3.21%) |
May 25, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
May 24, 2018 | 7.750 | 7.790 | 7.675 | 7.700 | 131,878 | -0.10(-1.28%) |
May 23, 2018 | 7.600 | 7.850 | 7.600 | 7.800 | 232,131 | +0.15(+1.96%) |
May 22, 2018 | 7.750 | 7.825 | 7.550 | 7.650 | 424,914 | -0.05(-0.65%) |
May 21, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 946,050 | -0.05(-0.65%) |
May 18, 2018 | 7.650 | 7.850 | 7.550 | 7.750 | 481,030 | +0.05(+0.65%) |
May 17, 2018 | 7.150 | 7.800 | 7.150 | 7.700 | 1,949,060 | +0.60(+8.45%) |
May 16, 2018 | 6.850 | 7.150 | 6.850 | 7.100 | 1,472,473 | +0.20(+2.90%) |
May 15, 2018 | 7.050 | 7.050 | 6.850 | 6.900 | 488,064 | -0.15(-2.13%) |
May 14, 2018 | 7.200 | 7.200 | 6.950 | 7.050 | 249,047 | -0.10(-1.40%) |
May 11, 2018 | 7.250 | 7.300 | 7.100 | 7.150 | 377,217 | -0.05(-0.69%) |
May 10, 2018 | 7.000 | 7.250 | 7.000 | 7.200 | 151,633 | +0.20(+2.86%) |
May 09, 2018 | 6.800 | 7.250 | 6.705 | 7.000 | 454,892 | +0.20(+2.94%) |
May 08, 2018 | 6.850 | 7.000 | 6.750 | 6.800 | 223,294 | -0.10(-1.45%) |
May 07, 2018 | 6.900 | 6.950 | 6.775 | 6.900 | 173,752 | +0.05(+0.73%) |
May 04, 2018 | 6.700 | 6.900 | 6.700 | 6.850 | 187,259 | +0.15(+2.24%) |
May 03, 2018 | 6.850 | 6.950 | 6.700 | 6.700 | 204,154 | -0.20(-2.90%) |
May 02, 2018 | 6.750 | 6.950 | 6.750 | 6.900 | 214,392 | +0.10(+1.47%) |