Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.880 | 1.890 | 1.810 | 1.860 | 44,309 | +0.01(+0.54%) |
Feb 27, 2019 | 1.940 | 1.940 | 1.800 | 1.850 | 30,024 | -0.07(-3.74%) |
Feb 26, 2019 | 1.920 | 1.940 | 1.880 | 1.922 | 47,128 | +0.00(+0.09%) |
Feb 25, 2019 | 1.830 | 1.938 | 1.830 | 1.920 | 90,973 | +0.11(+6.08%) |
Feb 22, 2019 | 1.830 | 1.920 | 1.790 | 1.810 | 65,600 | -0.03(-1.63%) |
Feb 21, 2019 | 1.910 | 1.950 | 1.770 | 1.840 | 162,426 | -0.14(-7.07%) |
Feb 20, 2019 | 2.090 | 2.140 | 1.950 | 1.980 | 103,901 | -0.13(-6.16%) |
Feb 19, 2019 | 2.090 | 2.150 | 2.090 | 2.110 | 31,793 | +0.00(+0.00%) |
Feb 15, 2019 | 2.100 | 2.205 | 2.090 | 2.110 | 68,900 | +0.00(+0.00%) |
Feb 14, 2019 | 2.070 | 2.190 | 2.060 | 2.110 | 43,458 | +0.01(+0.48%) |
Feb 13, 2019 | 2.080 | 2.190 | 2.070 | 2.100 | 41,277 | -0.01(-0.47%) |
Feb 12, 2019 | 2.150 | 2.180 | 1.966 | 2.110 | 100,565 | +0.02(+0.96%) |
Feb 11, 2019 | 1.880 | 2.230 | 1.830 | 2.090 | 104,944 | +0.24(+12.97%) |
Feb 08, 2019 | 2.170 | 2.180 | 1.830 | 1.850 | 104,500 | -0.25(-11.90%) |
Feb 07, 2019 | 2.280 | 2.357 | 2.100 | 2.100 | 132,683 | -0.18(-7.89%) |
Feb 06, 2019 | 2.520 | 2.540 | 2.280 | 2.280 | 71,902 | -0.25(-9.88%) |
Feb 05, 2019 | 2.600 | 2.660 | 2.483 | 2.530 | 13,526 | -0.02(-0.78%) |
Feb 04, 2019 | 2.680 | 2.680 | 2.500 | 2.550 | 21,653 | -0.09(-3.41%) |
Feb 01, 2019 | 2.370 | 2.660 | 2.340 | 2.640 | 84,800 | +0.20(+8.20%) |
Jan 31, 2019 | 2.400 | 2.490 | 2.370 | 2.440 | 28,784 | -0.04(-1.61%) |
Jan 30, 2019 | 2.480 | 2.532 | 2.330 | 2.480 | 33,567 | -0.04(-1.59%) |
Jan 29, 2019 | 2.500 | 2.590 | 2.500 | 2.520 | 32,397 | -0.02(-0.79%) |
Jan 28, 2019 | 2.550 | 2.550 | 2.400 | 2.540 | 41,274 | -0.03(-1.17%) |
Jan 25, 2019 | 2.550 | 2.590 | 2.510 | 2.570 | 8,400 | +0.01(+0.39%) |
Jan 24, 2019 | 2.520 | 2.570 | 2.501 | 2.560 | 12,762 | +0.02(+0.73%) |
Jan 23, 2019 | 2.570 | 2.670 | 2.540 | 2.542 | 23,015 | -0.04(-1.49%) |
Jan 22, 2019 | 2.620 | 2.620 | 2.500 | 2.580 | 100,493 | -0.12(-4.44%) |
Jan 18, 2019 | 2.800 | 2.850 | 2.660 | 2.700 | 53,800 | -0.07(-2.53%) |
Jan 17, 2019 | 2.750 | 2.880 | 2.685 | 2.770 | 33,479 | -0.01(-0.36%) |
Jan 16, 2019 | 3.090 | 3.140 | 2.680 | 2.780 | 69,736 | -0.33(-10.61%) |
Jan 15, 2019 | 3.160 | 3.250 | 3.000 | 3.110 | 49,597 | -0.05(-1.58%) |
Jan 14, 2019 | 3.230 | 3.400 | 3.140 | 3.160 | 21,020 | -0.10(-3.07%) |
Jan 11, 2019 | 3.380 | 3.430 | 3.240 | 3.260 | 32,900 | -0.07(-2.10%) |
Jan 10, 2019 | 3.130 | 3.333 | 3.120 | 3.330 | 31,441 | +0.20(+6.39%) |
Jan 09, 2019 | 3.250 | 3.250 | 3.130 | 3.130 | 27,452 | -0.11(-3.40%) |
Jan 08, 2019 | 3.370 | 3.460 | 3.150 | 3.240 | 74,585 | -0.06(-1.82%) |
Jan 07, 2019 | 3.130 | 3.350 | 3.120 | 3.300 | 81,783 | +0.18(+5.77%) |
Jan 04, 2019 | 3.520 | 3.650 | 3.120 | 3.120 | 119,700 | -0.38(-10.86%) |
Jan 03, 2019 | 3.130 | 3.560 | 3.000 | 3.500 | 66,410 | +0.30(+9.44%) |
Jan 02, 2019 | 2.740 | 3.372 | 2.740 | 3.198 | 50,091 | +0.50(+18.44%) |
Dec 31, 2018 | 2.600 | 2.900 | 2.500 | 2.700 | 72,910 | +0.00(+0.00%) |
Dec 28, 2018 | 2.900 | 2.900 | 2.600 | 2.700 | 114,620 | -0.20(-6.90%) |
Dec 27, 2018 | 2.800 | 3.100 | 2.600 | 2.900 | 87,152 | +0.04(+1.58%) |
Dec 26, 2018 | 2.728 | 3.199 | 2.682 | 2.855 | 135,200 | +0.15(+5.74%) |
Dec 24, 2018 | 2.100 | 2.900 | 2.100 | 2.700 | 100,260 | +0.50(+22.73%) |
Dec 21, 2018 | 2.100 | 2.300 | 2.000 | 2.200 | 282,400 | +0.11(+5.47%) |
Dec 20, 2018 | 2.400 | 2.577 | 2.046 | 2.086 | 98,397 | -0.38(-15.48%) |
Dec 19, 2018 | 2.350 | 2.883 | 2.350 | 2.468 | 54,897 | +0.14(+5.83%) |
Dec 18, 2018 | 2.500 | 2.600 | 2.287 | 2.332 | 128,243 | -0.27(-10.31%) |
Dec 17, 2018 | 2.890 | 2.965 | 2.500 | 2.600 | 55,733 | -0.20(-7.14%) |
Dec 14, 2018 | 2.700 | 2.900 | 2.700 | 2.800 | 24,440 | -0.00(-0.07%) |
Dec 13, 2018 | 2.800 | 2.999 | 2.710 | 2.802 | 42,291 | -0.07(-2.61%) |
Dec 12, 2018 | 2.848 | 2.950 | 2.710 | 2.877 | 26,941 | -0.09(-3.00%) |
Dec 11, 2018 | 3.100 | 3.299 | 2.955 | 2.966 | 30,560 | -0.06(-1.89%) |
Dec 10, 2018 | 3.000 | 3.368 | 2.950 | 3.023 | 73,558 | -0.48(-13.63%) |
Dec 07, 2018 | 2.500 | 3.900 | 2.500 | 3.500 | 147,050 | +0.95(+37.25%) |
Dec 06, 2018 | 2.500 | 2.700 | 2.500 | 2.550 | 40,607 | -0.05(-1.92%) |
Dec 04, 2018 | 2.700 | 2.850 | 2.520 | 2.600 | 105,760 | -0.09(-3.31%) |
Dec 03, 2018 | 3.000 | 3.248 | 2.680 | 2.689 | 89,559 | -0.26(-8.85%) |
Nov 30, 2018 | 3.500 | 3.550 | 2.700 | 2.950 | 82,460 | -0.55(-15.71%) |
Nov 29, 2018 | 3.500 | 3.600 | 3.118 | 3.500 | 160,470 | -0.06(-1.82%) |
Nov 28, 2018 | 3.630 | 3.850 | 3.624 | 3.565 | 31,752 | -0.22(-5.71%) |
Nov 27, 2018 | 3.922 | 4.040 | 3.600 | 3.781 | 72,737 | -0.12(-3.10%) |
Nov 26, 2018 | 4.600 | 4.680 | 3.689 | 3.902 | 125,873 | -0.20(-4.83%) |
Nov 23, 2018 | 4.200 | 4.200 | 3.800 | 4.100 | 35,060 | +0.10(+2.47%) |
Nov 21, 2018 | 4.001 | 4.001 | 4.001 | 0 | +0.20(+5.29%) | |
Nov 20, 2018 | 4.300 | 4.500 | 3.800 | 3.800 | 103,094 | -0.40(-9.59%) |
Nov 19, 2018 | 4.700 | 4.830 | 4.101 | 4.203 | 52,844 | -0.40(-8.63%) |
Nov 16, 2018 | 4.700 | 4.800 | 4.400 | 4.600 | 61,800 | -0.31(-6.31%) |
Nov 15, 2018 | 4.926 | 5.100 | 4.629 | 4.910 | 13,244 | -0.19(-3.74%) |
Nov 14, 2018 | 4.810 | 5.400 | 4.800 | 5.101 | 20,095 | +0.29(+6.03%) |
Nov 13, 2018 | 5.200 | 5.239 | 4.800 | 4.811 | 56,582 | -0.09(-1.82%) |
Nov 12, 2018 | 5.200 | 5.500 | 4.800 | 4.900 | 34,893 | -0.45(-8.41%) |
Nov 09, 2018 | 5.600 | 5.600 | 5.300 | 5.350 | 33,740 | -0.20(-3.62%) |
Nov 08, 2018 | 5.601 | 5.689 | 5.400 | 5.551 | 17,193 | -0.05(-0.89%) |
Nov 07, 2018 | 5.700 | 5.800 | 5.183 | 5.601 | 40,472 | -0.20(-3.45%) |
Nov 06, 2018 | 5.620 | 6.069 | 5.500 | 5.801 | 28,402 | +0.20(+3.53%) |
Nov 05, 2018 | 5.521 | 5.989 | 5.521 | 5.603 | 28,241 | -0.40(-6.62%) |
Nov 02, 2018 | 6.300 | 6.300 | 5.650 | 6.000 | 59,280 | -0.28(-4.38%) |
Nov 01, 2018 | 5.900 | 6.500 | 5.533 | 6.275 | 83,765 | +0.78(+14.09%) |
Oct 31, 2018 | 5.300 | 5.600 | 5.100 | 5.500 | 51,801 | +0.27(+5.16%) |
Oct 30, 2018 | 5.300 | 5.470 | 5.100 | 5.230 | 36,911 | -0.09(-1.65%) |
Oct 29, 2018 | 5.018 | 5.460 | 4.900 | 5.318 | 62,083 | +0.42(+8.53%) |
Oct 26, 2018 | 4.900 | 5.000 | 4.600 | 4.900 | 40,630 | -0.11(-2.27%) |
Oct 25, 2018 | 5.300 | 5.498 | 4.900 | 5.014 | 32,676 | -0.29(-5.40%) |
Oct 24, 2018 | 5.600 | 5.900 | 5.200 | 5.300 | 23,279 | -0.25(-4.49%) |
Oct 23, 2018 | 6.380 | 6.400 | 5.500 | 5.549 | 52,219 | -0.75(-11.92%) |
Oct 22, 2018 | 5.600 | 6.888 | 5.600 | 6.300 | 166,460 | +0.90(+16.67%) |
Oct 19, 2018 | 5.200 | 5.500 | 5.100 | 5.400 | 21,650 | +0.00(+0.00%) |
Oct 18, 2018 | 5.400 | 5.700 | 5.300 | 5.400 | 35,264 | +0.05(+0.93%) |
Oct 17, 2018 | 4.950 | 5.400 | 4.800 | 5.350 | 61,585 | +0.35(+7.11%) |
Oct 16, 2018 | 4.900 | 5.079 | 4.900 | 4.995 | 28,330 | +0.09(+1.94%) |
Oct 15, 2018 | 5.700 | 5.700 | 4.700 | 4.900 | 71,490 | -0.50(-9.26%) |
Oct 12, 2018 | 5.600 | 5.600 | 5.200 | 5.400 | 36,070 | -0.07(-1.37%) |
Oct 11, 2018 | 5.560 | 5.769 | 5.270 | 5.475 | 22,220 | -0.10(-1.79%) |
Oct 10, 2018 | 5.700 | 5.799 | 5.102 | 5.575 | 63,637 | -0.06(-1.06%) |
Oct 09, 2018 | 5.710 | 6.000 | 5.600 | 5.635 | 56,544 | -0.29(-4.81%) |
Oct 08, 2018 | 5.900 | 6.200 | 5.709 | 5.920 | 44,926 | -0.38(-6.03%) |
Oct 05, 2018 | 6.400 | 6.500 | 5.900 | 6.300 | 48,580 | -0.07(-1.15%) |
Oct 04, 2018 | 6.500 | 6.700 | 6.320 | 6.373 | 24,106 | -0.13(-1.95%) |
Oct 03, 2018 | 6.400 | 6.800 | 6.400 | 6.500 | 33,990 | +0.18(+2.91%) |
Oct 02, 2018 | 7.000 | 7.000 | 6.288 | 6.316 | 119,398 | -0.63(-9.12%) |
Oct 01, 2018 | 7.010 | 7.250 | 6.901 | 6.950 | 56,868 | -0.15(-2.11%) |
Sep 28, 2018 | 7.100 | 7.400 | 7.000 | 7.100 | 68,860 | -0.08(-1.16%) |
Sep 27, 2018 | 7.265 | 7.398 | 6.900 | 7.183 | 58,048 | -0.06(-0.83%) |
Sep 26, 2018 | 7.415 | 7.600 | 7.220 | 7.243 | 45,786 | -0.21(-2.78%) |
Sep 25, 2018 | 7.584 | 7.884 | 7.416 | 7.450 | 46,939 | -0.18(-2.36%) |
Sep 24, 2018 | 7.410 | 8.000 | 7.401 | 7.630 | 30,247 | +0.03(+0.39%) |
Sep 21, 2018 | 7.800 | 7.900 | 7.400 | 7.600 | 39,140 | -0.29(-3.74%) |
Sep 20, 2018 | 8.149 | 8.196 | 7.700 | 7.895 | 45,089 | -0.18(-2.24%) |
Sep 19, 2018 | 8.102 | 8.189 | 7.900 | 8.076 | 53,489 | -0.05(-0.68%) |
Sep 18, 2018 | 8.110 | 8.199 | 8.100 | 8.131 | 17,033 | +0.02(+0.26%) |
Sep 17, 2018 | 8.210 | 8.300 | 8.100 | 8.110 | 23,728 | -0.14(-1.70%) |
Sep 14, 2018 | 8.300 | 8.330 | 8.230 | 8.250 | 9,140 | -0.05(-0.60%) |
Sep 13, 2018 | 8.489 | 8.539 | 8.200 | 8.300 | 22,661 | -0.20(-2.35%) |
Sep 12, 2018 | 8.320 | 8.545 | 8.311 | 8.500 | 12,507 | -0.00(-0.01%) |
Sep 11, 2018 | 8.310 | 8.555 | 8.100 | 8.501 | 19,172 | +0.06(+0.66%) |
Sep 10, 2018 | 8.500 | 8.525 | 8.410 | 8.445 | 24,821 | -0.05(-0.65%) |
Sep 07, 2018 | 8.500 | 8.500 | 8.200 | 8.500 | 13,850 | +0.00(+0.01%) |
Sep 06, 2018 | 8.580 | 8.580 | 8.320 | 8.499 | 23,831 | -0.00(-0.01%) |
Sep 05, 2018 | 8.200 | 8.663 | 8.111 | 8.500 | 37,893 | +0.21(+2.56%) |
Sep 04, 2018 | 8.100 | 8.334 | 8.100 | 8.288 | 32,475 | +0.02(+0.19%) |
Aug 31, 2018 | 8.272 | 8.272 | 8.272 | 0 | +0.05(+0.60%) | |
Aug 30, 2018 | 8.320 | 8.491 | 8.200 | 8.223 | 19,547 | -0.16(-1.93%) |
Aug 29, 2018 | 8.530 | 8.600 | 8.350 | 8.385 | 44,479 | -0.19(-2.19%) |
Aug 28, 2018 | 8.600 | 8.680 | 8.500 | 8.573 | 11,773 | +0.03(+0.37%) |
Aug 27, 2018 | 8.510 | 8.700 | 8.503 | 8.541 | 12,530 | +0.04(+0.48%) |
Aug 24, 2018 | 8.500 | 8.800 | 8.500 | 8.500 | 18,190 | -0.05(-0.62%) |
Aug 23, 2018 | 8.774 | 8.800 | 8.500 | 8.553 | 28,268 | -0.34(-3.78%) |
Aug 22, 2018 | 8.862 | 8.950 | 8.535 | 8.889 | 45,539 | +0.10(+1.13%) |
Aug 21, 2018 | 8.400 | 8.900 | 8.400 | 8.790 | 17,864 | +0.22(+2.58%) |
Aug 20, 2018 | 8.500 | 8.800 | 8.300 | 8.569 | 42,943 | +0.27(+3.24%) |
Aug 17, 2018 | 8.200 | 8.400 | 8.100 | 8.300 | 14,020 | +0.15(+1.84%) |
Aug 16, 2018 | 8.200 | 8.426 | 8.110 | 8.150 | 21,687 | -0.25(-2.98%) |
Aug 15, 2018 | 8.220 | 8.498 | 8.000 | 8.400 | 52,149 | +0.04(+0.50%) |
Aug 14, 2018 | 8.500 | 8.600 | 8.200 | 8.358 | 83,859 | -0.15(-1.79%) |
Aug 13, 2018 | 8.601 | 8.860 | 8.500 | 8.510 | 30,778 | -0.19(-2.18%) |
Aug 10, 2018 | 8.400 | 8.900 | 8.400 | 8.700 | 29,090 | -0.08(-0.91%) |
Aug 09, 2018 | 8.620 | 8.900 | 8.600 | 8.780 | 45,094 | +0.03(+0.32%) |
Aug 08, 2018 | 8.510 | 8.800 | 8.510 | 8.752 | 15,671 | +0.08(+0.86%) |
Aug 07, 2018 | 8.500 | 8.700 | 8.500 | 8.677 | 14,894 | +0.10(+1.18%) |
Aug 06, 2018 | 8.500 | 8.750 | 8.401 | 8.576 | 23,160 | -0.07(-0.86%) |
Aug 03, 2018 | 8.800 | 8.800 | 8.500 | 8.650 | 18,230 | -0.09(-1.06%) |
Aug 02, 2018 | 8.400 | 8.767 | 8.400 | 8.743 | 18,826 | +0.24(+2.86%) |
Aug 01, 2018 | 8.400 | 8.700 | 8.400 | 8.500 | 23,115 | +0.30(+3.66%) |
Jul 31, 2018 | 8.300 | 8.700 | 8.200 | 8.200 | 24,784 | -0.25(-3.00%) |
Jul 30, 2018 | 8.400 | 8.599 | 8.400 | 8.454 | 24,033 | -0.05(-0.54%) |
Jul 27, 2018 | 8.600 | 8.800 | 8.500 | 8.500 | 20,010 | -0.06(-0.68%) |
Jul 26, 2018 | 8.520 | 8.800 | 8.500 | 8.558 | 22,730 | +0.06(+0.68%) |
Jul 25, 2018 | 8.560 | 8.900 | 8.500 | 8.500 | 42,639 | -0.00(-0.01%) |
Jul 24, 2018 | 8.400 | 8.750 | 8.400 | 8.501 | 70,602 | +0.14(+1.65%) |
Jul 23, 2018 | 8.120 | 8.463 | 8.113 | 8.363 | 17,192 | +0.16(+1.94%) |
Jul 20, 2018 | 8.290 | 8.379 | 8.189 | 8.204 | 15,513 | -0.10(-1.16%) |
Jul 19, 2018 | 8.100 | 8.498 | 8.100 | 8.300 | 29,875 | +0.14(+1.73%) |
Jul 18, 2018 | 8.360 | 8.400 | 8.000 | 8.159 | 61,278 | -0.09(-1.13%) |
Jul 17, 2018 | 8.110 | 8.300 | 8.099 | 8.252 | 18,582 | +0.05(+0.63%) |
Jul 16, 2018 | 8.400 | 8.400 | 7.700 | 8.200 | 121,187 | -0.12(-1.43%) |
Jul 13, 2018 | 8.300 | 8.622 | 8.264 | 8.319 | 43,743 | -0.16(-1.84%) |
Jul 12, 2018 | 8.410 | 8.698 | 8.330 | 8.475 | 27,163 | +0.10(+1.15%) |
Jul 11, 2018 | 8.710 | 8.850 | 8.329 | 8.379 | 55,706 | -0.43(-4.89%) |
Jul 10, 2018 | 8.900 | 8.900 | 8.793 | 8.810 | 37,262 | -0.02(-0.19%) |
Jul 09, 2018 | 9.100 | 9.250 | 8.645 | 8.827 | 71,633 | -0.26(-2.87%) |
Jul 06, 2018 | 8.731 | 9.183 | 8.650 | 9.088 | 68,774 | +0.48(+5.60%) |
Jul 05, 2018 | 8.400 | 8.780 | 8.000 | 8.606 | 78,760 | +0.21(+2.45%) |
Jul 03, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.09(+1.05%) | |
Jul 02, 2018 | 8.493 | 8.519 | 8.355 | 8.313 | 22,624 | -0.21(-2.42%) |
Jun 29, 2018 | 8.200 | 8.629 | 8.200 | 8.519 | 29,662 | +0.20(+2.38%) |
Jun 28, 2018 | 8.410 | 8.542 | 8.200 | 8.321 | 40,697 | -0.25(-2.96%) |
Jun 27, 2018 | 8.600 | 8.756 | 8.480 | 8.575 | 39,011 | -0.03(-0.29%) |
Jun 26, 2018 | 8.510 | 8.882 | 8.500 | 8.600 | 57,627 | +0.10(+1.18%) |
Jun 25, 2018 | 9.300 | 9.300 | 8.305 | 8.500 | 98,555 | -0.48(-5.39%) |
Jun 22, 2018 | 9.099 | 9.250 | 8.896 | 8.984 | 879,689 | -0.22(-2.35%) |
Jun 21, 2018 | 9.200 | 9.253 | 8.724 | 9.200 | 102,996 | -0.01(-0.05%) |
Jun 20, 2018 | 8.900 | 9.400 | 8.709 | 9.205 | 74,051 | +0.11(+1.19%) |
Jun 19, 2018 | 9.000 | 9.450 | 8.632 | 9.097 | 72,101 | +0.13(+1.42%) |
Jun 18, 2018 | 8.420 | 9.500 | 8.420 | 8.970 | 100,698 | +0.38(+4.44%) |
Jun 15, 2018 | 8.794 | 8.839 | 8.589 | 66,806 | -0.25(-2.83%) | |
Jun 14, 2018 | 8.140 | 9.000 | 8.020 | 8.839 | 70,754 | +0.64(+7.79%) |
Jun 13, 2018 | 8.300 | 8.499 | 8.111 | 8.200 | 20,860 | -0.05(-0.56%) |
Jun 12, 2018 | 8.010 | 8.500 | 8.002 | 8.246 | 53,949 | +0.16(+1.99%) |
Jun 11, 2018 | 8.100 | 8.140 | 8.003 | 8.085 | 22,787 | +0.02(+0.26%) |
Jun 08, 2018 | 8.210 | 8.400 | 7.952 | 8.064 | 21,821 | -0.19(-2.27%) |
Jun 07, 2018 | 8.200 | 8.500 | 8.150 | 8.251 | 23,735 | -0.17(-1.96%) |
Jun 06, 2018 | 8.303 | 8.416 | 75,033 | -0.28(-3.26%) | ||
Jun 05, 2018 | 7.820 | 8.700 | 7.750 | 8.700 | 115,990 | +0.86(+11.04%) |
Jun 04, 2018 | 8.250 | 8.250 | 7.800 | 7.835 | 53,648 | -0.26(-3.27%) |
Jun 01, 2018 | 8.100 | 8.400 | 8.001 | 8.100 | 52,994 | -0.03(-0.42%) |
May 31, 2018 | 8.300 | 8.300 | 8.000 | 8.134 | 39,054 | +0.03(+0.42%) |
May 30, 2018 | 8.012 | 8.100 | 7.821 | 8.100 | 57,752 | +0.21(+2.66%) |
May 29, 2018 | 7.980 | 7.990 | 7.717 | 7.890 | 27,386 | -0.01(-0.13%) |
May 25, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 8.020 | 8.100 | 7.800 | 7.881 | 24,696 | -0.06(-0.71%) |
May 23, 2018 | 8.000 | 8.299 | 7.700 | 7.937 | 49,939 | -0.06(-0.79%) |
May 22, 2018 | 8.000 | 8.100 | 7.820 | 8.000 | 50,732 | +0.16(+2.00%) |
May 21, 2018 | 7.800 | 7.979 | 7.800 | 7.843 | 16,274 | +0.04(+0.55%) |
May 18, 2018 | 7.990 | 8.000 | 7.716 | 7.800 | 36,657 | -0.03(-0.32%) |
May 17, 2018 | 7.800 | 7.958 | 7.538 | 7.825 | 51,253 | +0.08(+0.97%) |
May 16, 2018 | 7.900 | 8.000 | 7.602 | 7.750 | 60,409 | -0.05(-0.63%) |
May 15, 2018 | 8.195 | 8.200 | 7.601 | 7.799 | 143,363 | -0.49(-5.93%) |
May 14, 2018 | 8.100 | 8.348 | 7.804 | 8.291 | 62,925 | +0.24(+2.94%) |
May 11, 2018 | 7.950 | 8.100 | 7.751 | 8.054 | 34,959 | +0.25(+3.26%) |
May 10, 2018 | 8.000 | 8.180 | 7.730 | 7.800 | 69,086 | -0.20(-2.51%) |
May 09, 2018 | 8.060 | 8.180 | 7.846 | 8.001 | 49,607 | +0.19(+2.38%) |
May 08, 2018 | 8.000 | 8.243 | 7.619 | 7.815 | 87,063 | -0.38(-4.68%) |
May 07, 2018 | 7.800 | 8.300 | 7.800 | 8.199 | 43,742 | +0.30(+3.78%) |
May 04, 2018 | 7.829 | 8.300 | 7.599 | 7.900 | 79,332 | -0.25(-3.13%) |
May 03, 2018 | 8.219 | 8.300 | 7.800 | 8.155 | 35,929 | -0.06(-0.78%) |
May 02, 2018 | 7.500 | 8.288 | 7.500 | 8.219 | 86,518 | +0.60(+7.86%) |
May 01, 2018 | 7.500 | 7.680 | 7.303 | 7.620 | 78,434 | +0.04(+0.49%) |
Apr 30, 2018 | 7.700 | 7.999 | 7.500 | 7.583 | 81,622 | -0.12(-1.53%) |
Apr 27, 2018 | 7.885 | 8.114 | 7.700 | 7.701 | 90,379 | -0.33(-4.13%) |
Apr 26, 2018 | 8.200 | 8.450 | 7.801 | 8.033 | 68,816 | -0.25(-3.07%) |
Apr 25, 2018 | 8.093 | 8.400 | 7.800 | 8.287 | 59,447 | +0.19(+2.40%) |
Apr 24, 2018 | 8.381 | 8.514 | 7.700 | 8.093 | 87,648 | -0.11(-1.28%) |
Apr 23, 2018 | 8.235 | 8.747 | 8.000 | 8.198 | 122,151 | -0.08(-0.95%) |
Apr 20, 2018 | 8.800 | 9.000 | 8.235 | 8.277 | 122,324 | -0.36(-4.20%) |
Apr 19, 2018 | 9.300 | 9.400 | 8.332 | 8.640 | 174,140 | -0.76(-8.09%) |
Apr 18, 2018 | 7.990 | 9.622 | 7.700 | 9.400 | 243,679 | +1.54(+19.65%) |
Apr 17, 2018 | 7.500 | 7.988 | 7.400 | 7.856 | 92,821 | +0.26(+3.37%) |
Apr 16, 2018 | 7.300 | 7.799 | 6.820 | 7.600 | 120,472 | +0.50(+7.06%) |
Apr 13, 2018 | 7.500 | 7.500 | 7.025 | 7.099 | 127,929 | -0.32(-4.27%) |
Apr 12, 2018 | 7.869 | 7.900 | 7.351 | 7.416 | 106,040 | -0.35(-4.47%) |
Apr 11, 2018 | 7.444 | 7.958 | 7.427 | 7.763 | 90,853 | +0.18(+2.44%) |
Apr 10, 2018 | 7.500 | 7.900 | 7.300 | 7.578 | 113,288 | +0.28(+3.79%) |
Apr 09, 2018 | 7.400 | 7.600 | 7.120 | 7.301 | 84,065 | -0.00(-0.01%) |
Apr 06, 2018 | 8.004 | 8.045 | 7.200 | 7.302 | 151,474 | -0.70(-8.77%) |
Apr 05, 2018 | 7.482 | 8.184 | 7.151 | 8.004 | 111,752 | +0.52(+6.96%) |
Apr 04, 2018 | 8.035 | 8.038 | 7.103 | 7.483 | 195,342 | -0.63(-7.73%) |
Apr 03, 2018 | 8.034 | 8.250 | 7.800 | 8.110 | 55,938 | +0.06(+0.75%) |
Apr 02, 2018 | 9.000 | 9.098 | 7.900 | 8.050 | 107,182 | -0.93(-10.35%) |
Mar 29, 2018 | 8.979 | 8.979 | 8.979 | 0 | +0.08(+0.90%) | |
Mar 28, 2018 | 9.050 | 9.200 | 8.632 | 8.899 | 65,609 | -0.11(-1.17%) |
Mar 27, 2018 | 9.450 | 9.750 | 8.890 | 9.004 | 129,947 | -0.33(-3.51%) |
Mar 26, 2018 | 10.30 | 10.40 | 9.001 | 9.332 | 141,125 | -0.67(-6.68%) |
Mar 23, 2018 | 10.40 | 10.70 | 9.740 | 10.00 | 157,245 | -0.80(-7.41%) |
Mar 22, 2018 | 11.50 | 11.50 | 10.70 | 10.80 | 55,217 | -0.50(-4.42%) |
Mar 21, 2018 | 10.90 | 11.60 | 10.90 | 11.30 | 40,514 | +0.40(+3.67%) |
Mar 20, 2018 | 11.10 | 11.20 | 10.80 | 10.90 | 31,023 | -0.20(-1.80%) |
Mar 19, 2018 | 11.20 | 11.20 | 10.80 | 11.10 | 46,806 | -0.10(-0.89%) |
Mar 16, 2018 | 11.50 | 11.50 | 11.20 | 11.20 | 120,060 | -0.40(-3.45%) |
Mar 15, 2018 | 11.80 | 11.80 | 11.50 | 11.60 | 23,755 | -0.20(-1.69%) |
Mar 14, 2018 | 11.90 | 11.90 | 11.60 | 11.80 | 21,707 | +0.00(+0.00%) |
Mar 13, 2018 | 12.20 | 12.30 | 11.80 | 11.80 | 38,821 | -0.40(-3.28%) |
Mar 12, 2018 | 11.60 | 12.40 | 11.50 | 12.20 | 50,412 | +0.70(+6.09%) |
Mar 09, 2018 | 12.10 | 12.50 | 11.40 | 11.50 | 137,244 | -0.60(-4.96%) |
Mar 08, 2018 | 12.20 | 12.60 | 12.00 | 12.10 | 32,730 | -0.10(-0.82%) |
Mar 07, 2018 | 12.00 | 12.20 | 90,590 | -0.50(-3.94%) | ||
Mar 06, 2018 | 12.90 | 13.10 | 12.60 | 12.70 | 38,060 | -0.20(-1.55%) |
Mar 05, 2018 | 13.00 | 13.10 | 12.75 | 12.90 | 24,746 | -0.20(-1.53%) |
Mar 02, 2018 | 12.50 | 13.20 | 12.20 | 13.10 | 49,253 | +0.60(+4.80%) |