Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.649 | 9.705 | 9.460 | 9.512 | 1,152,557 | -0.12(-1.25%) |
Jan 30, 2019 | 9.683 | 9.692 | 9.494 | 9.632 | 709,784 | -0.01(-0.09%) |
Jan 29, 2019 | 9.632 | 9.692 | 9.589 | 9.640 | 938,807 | +0.02(+0.18%) |
Jan 28, 2019 | 9.580 | 9.709 | 9.469 | 9.623 | 815,981 | -0.01(-0.09%) |
Jan 25, 2019 | 9.563 | 9.717 | 9.512 | 9.632 | 1,146,946 | +0.14(+1.45%) |
Jan 24, 2019 | 9.572 | 9.614 | 9.400 | 9.494 | 912,831 | -0.07(-0.72%) |
Jan 23, 2019 | 9.434 | 9.597 | 9.391 | 9.563 | 1,175,711 | +0.14(+1.46%) |
Jan 22, 2019 | 9.580 | 9.597 | 9.400 | 9.426 | 1,391,739 | -0.22(-2.31%) |
Jan 18, 2019 | 9.340 | 9.679 | 9.194 | 9.649 | 2,153,396 | +0.34(+3.69%) |
Jan 17, 2019 | 9.666 | 9.666 | 9.211 | 9.306 | 2,313,673 | -0.49(-4.99%) |
Jan 16, 2019 | 9.743 | 10.09 | 9.563 | 9.795 | 3,794,580 | +0.02(+0.18%) |
Jan 15, 2019 | 10.09 | 10.23 | 9.717 | 9.777 | 5,277,684 | -0.36(-3.55%) |
Jan 14, 2019 | 9.915 | 10.28 | 9.366 | 10.14 | 15,263,576 | +1.78(+21.23%) |
Jan 11, 2019 | 8.294 | 8.362 | 8.221 | 8.362 | 1,105,905 | +0.04(+0.52%) |
Jan 10, 2019 | 8.397 | 8.439 | 8.234 | 8.319 | 1,113,160 | -0.10(-1.22%) |
Jan 09, 2019 | 8.251 | 8.422 | 8.199 | 8.422 | 1,383,302 | +0.21(+2.51%) |
Jan 08, 2019 | 8.114 | 8.328 | 8.054 | 8.216 | 1,638,147 | +0.16(+2.02%) |
Jan 07, 2019 | 7.891 | 8.148 | 7.805 | 8.054 | 2,373,024 | +0.14(+1.73%) |
Jan 04, 2019 | 7.625 | 7.959 | 7.625 | 7.916 | 1,733,887 | +0.37(+4.89%) |
Jan 03, 2019 | 7.530 | 7.702 | 7.393 | 7.547 | 1,676,319 | -0.05(-0.68%) |
Jan 02, 2019 | 7.213 | 7.659 | 7.196 | 7.599 | 1,575,977 | +0.28(+3.87%) |
Dec 31, 2018 | 7.487 | 7.530 | 7.179 | 7.316 | 1,081,886 | -0.14(-1.84%) |
Dec 28, 2018 | 7.402 | 7.565 | 7.372 | 7.453 | 1,085,851 | +0.05(+0.70%) |
Dec 27, 2018 | 7.376 | 7.496 | 7.196 | 7.402 | 1,021,969 | -0.09(-1.15%) |
Dec 26, 2018 | 7.513 | 7.556 | 7.230 | 7.487 | 1,031,963 | +0.01(+0.11%) |
Dec 24, 2018 | 7.625 | 7.625 | 7.457 | 7.479 | 942,438 | -0.15(-1.91%) |
Dec 21, 2018 | 8.011 | 8.109 | 7.599 | 7.625 | 2,808,311 | -0.40(-5.02%) |
Dec 20, 2018 | 8.071 | 8.139 | 7.933 | 8.028 | 1,200,281 | -0.08(-0.95%) |
Dec 19, 2018 | 8.268 | 8.405 | 8.079 | 8.105 | 912,374 | -0.15(-1.77%) |
Dec 18, 2018 | 8.345 | 8.392 | 8.186 | 8.251 | 1,248,050 | -0.03(-0.31%) |
Dec 17, 2018 | 8.491 | 8.551 | 8.277 | 8.277 | 1,323,764 | -0.18(-2.13%) |
Dec 14, 2018 | 8.637 | 8.705 | 8.375 | 8.457 | 1,700,191 | -0.20(-2.28%) |
Dec 13, 2018 | 8.843 | 8.851 | 8.611 | 8.654 | 926,980 | -0.16(-1.85%) |
Dec 12, 2018 | 8.808 | 8.945 | 8.774 | 8.817 | 799,609 | +0.11(+1.28%) |
Dec 11, 2018 | 8.714 | 8.774 | 8.611 | 8.705 | 1,071,146 | +0.05(+0.59%) |
Dec 10, 2018 | 8.671 | 8.722 | 8.551 | 8.654 | 1,466,322 | -0.01(-0.10%) |
Dec 07, 2018 | 8.722 | 8.963 | 8.577 | 8.662 | 1,927,202 | -0.09(-0.98%) |
Dec 06, 2018 | 8.602 | 8.774 | 8.268 | 8.748 | 3,254,008 | +0.09(+0.99%) |
Dec 04, 2018 | 8.714 | 8.791 | 8.602 | 8.662 | 1,639,095 | -0.09(-0.98%) |
Dec 03, 2018 | 8.963 | 8.980 | 8.551 | 8.748 | 1,802,139 | -0.15(-1.64%) |
Nov 30, 2018 | 8.894 | 8.971 | 8.864 | 8.894 | 1,521,334 | -0.04(-0.48%) |
Nov 29, 2018 | 8.868 | 8.980 | 8.860 | 8.937 | 1,171,217 | +0.01(+0.10%) |
Nov 28, 2018 | 8.748 | 8.963 | 8.525 | 8.928 | 1,693,254 | +0.21(+2.36%) |
Nov 27, 2018 | 8.877 | 8.963 | 8.714 | 8.722 | 1,790,662 | -0.15(-1.64%) |
Nov 26, 2018 | 8.740 | 8.963 | 8.705 | 8.868 | 2,137,910 | +0.20(+2.27%) |
Nov 23, 2018 | 8.354 | 8.757 | 8.354 | 8.671 | 723,356 | +0.26(+3.06%) |
Nov 21, 2018 | 8.414 | 8.414 | 8.414 | 0 | +0.09(+1.13%) | |
Nov 20, 2018 | 8.302 | 8.362 | 8.096 | 8.319 | 2,672,916 | -0.06(-0.72%) |
Nov 19, 2018 | 8.371 | 8.465 | 8.345 | 8.379 | 1,593,656 | +0.01(+0.10%) |
Nov 16, 2018 | 8.319 | 8.448 | 8.199 | 8.371 | 1,297,587 | +0.00(+0.00%) |
Nov 15, 2018 | 8.328 | 8.409 | 8.105 | 8.371 | 1,552,444 | +0.01(+0.10%) |
Nov 14, 2018 | 8.311 | 8.422 | 8.216 | 8.362 | 1,701,015 | +0.09(+1.04%) |
Nov 13, 2018 | 8.405 | 8.422 | 8.088 | 8.277 | 2,061,208 | -0.15(-1.83%) |
Nov 12, 2018 | 8.928 | 8.928 | 8.251 | 8.431 | 3,602,734 | -0.53(-5.93%) |
Nov 09, 2018 | 8.594 | 9.134 | 8.594 | 8.963 | 1,303,650 | +0.33(+3.88%) |
Nov 08, 2018 | 7.993 | 8.688 | 7.993 | 8.628 | 1,868,986 | +0.06(+0.70%) |
Nov 07, 2018 | 8.494 | 8.651 | 8.419 | 8.568 | 2,855,958 | +0.08(+0.97%) |
Nov 06, 2018 | 8.279 | 8.494 | 8.089 | 8.485 | 1,604,583 | +0.17(+2.09%) |
Nov 05, 2018 | 8.147 | 8.329 | 8.138 | 8.312 | 1,952,979 | +0.24(+2.97%) |
Nov 02, 2018 | 8.105 | 8.196 | 7.990 | 8.072 | 1,253,752 | -0.03(-0.41%) |
Nov 01, 2018 | 8.105 | 8.329 | 8.027 | 8.105 | 1,458,303 | +0.09(+1.13%) |
Oct 31, 2018 | 8.188 | 8.225 | 8.006 | 8.015 | 1,229,197 | -0.12(-1.42%) |
Oct 30, 2018 | 7.634 | 8.155 | 7.634 | 8.130 | 1,459,621 | +0.52(+6.84%) |
Oct 29, 2018 | 7.701 | 7.886 | 7.535 | 7.610 | 1,027,626 | +0.01(+0.11%) |
Oct 26, 2018 | 7.841 | 7.891 | 7.535 | 7.601 | 1,292,361 | -0.31(-3.97%) |
Oct 25, 2018 | 7.874 | 7.973 | 7.750 | 7.915 | 849,956 | +0.11(+1.38%) |
Oct 24, 2018 | 8.122 | 8.172 | 7.767 | 7.808 | 2,258,250 | -0.28(-3.47%) |
Oct 23, 2018 | 8.172 | 8.287 | 8.006 | 8.089 | 1,654,379 | -0.16(-1.90%) |
Oct 22, 2018 | 7.948 | 8.254 | 7.948 | 8.246 | 1,621,647 | +0.31(+3.85%) |
Oct 19, 2018 | 7.849 | 7.973 | 7.833 | 7.940 | 856,167 | +0.11(+1.37%) |
Oct 18, 2018 | 8.081 | 8.114 | 7.824 | 7.833 | 986,465 | -0.26(-3.17%) |
Oct 17, 2018 | 8.105 | 8.221 | 8.023 | 8.089 | 616,414 | -0.02(-0.20%) |
Oct 16, 2018 | 7.990 | 8.118 | 7.891 | 8.105 | 608,299 | +0.13(+1.66%) |
Oct 15, 2018 | 7.866 | 8.019 | 7.833 | 7.973 | 811,518 | +0.10(+1.26%) |
Oct 12, 2018 | 8.015 | 8.015 | 7.783 | 7.874 | 1,282,436 | -0.04(-0.52%) |
Oct 11, 2018 | 7.800 | 7.981 | 7.754 | 7.915 | 1,816,596 | +0.09(+1.16%) |
Oct 10, 2018 | 8.122 | 8.205 | 7.791 | 7.824 | 1,739,197 | -0.30(-3.66%) |
Oct 09, 2018 | 8.593 | 8.635 | 7.994 | 8.122 | 1,950,827 | -0.48(-5.57%) |
Oct 08, 2018 | 8.411 | 8.601 | 8.329 | 8.601 | 768,799 | +0.14(+1.66%) |
Oct 05, 2018 | 8.485 | 8.601 | 8.390 | 8.461 | 1,015,443 | -0.01(-0.10%) |
Oct 04, 2018 | 8.469 | 8.808 | 8.370 | 8.469 | 2,320,424 | +0.00(+0.00%) |
Oct 03, 2018 | 8.362 | 8.527 | 8.300 | 8.469 | 845,583 | +0.12(+1.49%) |
Oct 02, 2018 | 8.295 | 8.469 | 8.221 | 8.345 | 823,977 | +0.02(+0.30%) |
Oct 01, 2018 | 8.304 | 8.378 | 8.188 | 8.320 | 883,538 | +0.05(+0.60%) |
Sep 28, 2018 | 8.353 | 8.378 | 8.225 | 8.271 | 915,956 | -0.08(-0.99%) |
Sep 27, 2018 | 8.370 | 8.477 | 8.337 | 8.353 | 806,953 | +0.01(+0.10%) |
Sep 26, 2018 | 8.485 | 8.552 | 8.337 | 8.345 | 753,757 | -0.12(-1.37%) |
Sep 25, 2018 | 8.469 | 8.502 | 8.403 | 8.461 | 570,213 | +0.02(+0.29%) |
Sep 24, 2018 | 8.527 | 8.539 | 8.370 | 8.436 | 746,233 | -0.12(-1.35%) |
Sep 21, 2018 | 8.618 | 8.808 | 8.519 | 8.552 | 1,948,708 | -0.07(-0.77%) |
Sep 20, 2018 | 8.279 | 8.642 | 8.250 | 8.618 | 1,232,855 | +0.40(+4.93%) |
Sep 19, 2018 | 8.205 | 8.279 | 8.180 | 8.213 | 715,321 | +0.02(+0.20%) |
Sep 18, 2018 | 8.105 | 8.221 | 8.081 | 8.196 | 509,084 | +0.11(+1.33%) |
Sep 17, 2018 | 8.089 | 8.122 | 8.039 | 8.089 | 559,090 | +0.01(+0.10%) |
Sep 14, 2018 | 8.138 | 8.138 | 7.981 | 8.081 | 583,486 | -0.02(-0.31%) |
Sep 13, 2018 | 8.155 | 8.172 | 8.076 | 8.105 | 623,818 | -0.01(-0.10%) |
Sep 12, 2018 | 7.907 | 8.126 | 7.882 | 8.114 | 1,317,079 | +0.22(+2.83%) |
Sep 11, 2018 | 7.891 | 7.981 | 7.858 | 7.891 | 1,305,017 | -0.02(-0.21%) |
Sep 10, 2018 | 7.973 | 8.002 | 7.837 | 7.907 | 1,600,487 | -0.06(-0.73%) |
Sep 07, 2018 | 8.130 | 8.180 | 7.920 | 7.965 | 1,437,839 | -0.33(-3.98%) |
Sep 06, 2018 | 8.320 | 8.320 | 8.221 | 8.295 | 1,470,478 | -0.02(-0.20%) |
Sep 05, 2018 | 8.411 | 8.419 | 8.295 | 8.312 | 1,132,269 | -0.10(-1.18%) |
Sep 04, 2018 | 8.428 | 8.494 | 8.320 | 8.411 | 830,374 | -0.08(-0.97%) |
Aug 31, 2018 | 8.494 | 8.494 | 8.494 | 0 | -0.21(-2.37%) | |
Aug 30, 2018 | 8.775 | 8.857 | 8.671 | 8.700 | 1,001,450 | -0.07(-0.75%) |
Aug 29, 2018 | 8.733 | 8.766 | 8.614 | 8.766 | 835,010 | +0.03(+0.38%) |
Aug 28, 2018 | 8.890 | 8.890 | 8.684 | 8.733 | 626,763 | -0.13(-1.49%) |
Aug 27, 2018 | 8.915 | 9.047 | 8.816 | 8.866 | 940,008 | -0.02(-0.19%) |
Aug 24, 2018 | 8.676 | 8.915 | 8.659 | 8.882 | 1,161,285 | +0.20(+2.28%) |
Aug 23, 2018 | 8.824 | 8.849 | 8.523 | 8.684 | 1,676,835 | -0.14(-1.59%) |
Aug 22, 2018 | 8.841 | 8.956 | 8.791 | 8.824 | 1,238,415 | +0.01(+0.09%) |
Aug 21, 2018 | 8.700 | 8.866 | 8.684 | 8.816 | 1,493,032 | +0.15(+1.72%) |
Aug 20, 2018 | 8.535 | 8.713 | 8.502 | 8.667 | 1,545,388 | +0.19(+2.24%) |
Aug 17, 2018 | 8.411 | 8.539 | 8.304 | 8.477 | 1,591,547 | +0.05(+0.59%) |
Aug 16, 2018 | 8.469 | 8.572 | 8.403 | 8.428 | 714,470 | -0.03(-0.39%) |
Aug 15, 2018 | 8.576 | 8.576 | 8.386 | 8.461 | 681,757 | -0.12(-1.35%) |
Aug 14, 2018 | 8.502 | 8.676 | 8.502 | 8.576 | 1,002,545 | +0.11(+1.27%) |
Aug 13, 2018 | 8.386 | 8.494 | 8.353 | 8.469 | 1,241,350 | +0.07(+0.79%) |
Aug 10, 2018 | 8.552 | 8.560 | 8.329 | 8.403 | 1,461,077 | +0.08(+0.99%) |
Aug 09, 2018 | 8.360 | 8.850 | 8.193 | 8.320 | 2,084,860 | +0.27(+3.37%) |
Aug 08, 2018 | 8.161 | 8.225 | 7.962 | 8.049 | 1,970,350 | -0.13(-1.56%) |
Aug 07, 2018 | 8.169 | 8.209 | 8.065 | 8.177 | 790,913 | +0.07(+0.88%) |
Aug 06, 2018 | 8.065 | 8.197 | 8.033 | 8.105 | 1,162,340 | +0.02(+0.20%) |
Aug 03, 2018 | 8.105 | 8.233 | 8.041 | 8.089 | 672,934 | -0.02(-0.20%) |
Aug 02, 2018 | 8.209 | 8.209 | 8.097 | 8.105 | 697,502 | -0.12(-1.45%) |
Aug 01, 2018 | 8.408 | 8.488 | 8.209 | 8.225 | 948,999 | -0.20(-2.37%) |
Jul 31, 2018 | 8.408 | 8.504 | 8.336 | 8.424 | 1,146,178 | +0.03(+0.38%) |
Jul 30, 2018 | 8.185 | 8.464 | 8.153 | 8.392 | 961,333 | +0.18(+2.23%) |
Jul 27, 2018 | 8.264 | 8.280 | 8.005 | 8.209 | 2,162,725 | -0.05(-0.58%) |
Jul 26, 2018 | 8.376 | 8.452 | 8.256 | 8.256 | 717,576 | -0.10(-1.24%) |
Jul 25, 2018 | 8.225 | 8.360 | 8.177 | 8.360 | 1,288,815 | +0.15(+1.84%) |
Jul 24, 2018 | 8.225 | 8.264 | 8.177 | 8.209 | 1,108,651 | +0.08(+0.98%) |
Jul 23, 2018 | 8.065 | 8.201 | 8.017 | 8.129 | 994,889 | +0.13(+1.59%) |
Jul 20, 2018 | 8.033 | 8.041 | 7.922 | 8.001 | 985,887 | -0.06(-0.69%) |
Jul 19, 2018 | 7.993 | 8.097 | 7.986 | 8.057 | 916,385 | +0.06(+0.80%) |
Jul 18, 2018 | 8.033 | 8.073 | 7.974 | 7.993 | 1,648,040 | -0.07(-0.89%) |
Jul 17, 2018 | 8.081 | 8.209 | 8.041 | 8.065 | 576,383 | -0.02(-0.30%) |
Jul 16, 2018 | 8.177 | 8.177 | 7.978 | 8.089 | 1,195,731 | -0.09(-1.07%) |
Jul 13, 2018 | 8.185 | 8.280 | 8.137 | 8.177 | 980,909 | +0.01(+0.10%) |
Jul 12, 2018 | 8.241 | 8.241 | 8.073 | 8.169 | 806,020 | -0.05(-0.58%) |
Jul 11, 2018 | 8.049 | 8.256 | 8.049 | 8.217 | 1,247,019 | +0.17(+2.08%) |
Jul 10, 2018 | 8.041 | 8.089 | 7.890 | 8.049 | 1,413,925 | +0.04(+0.50%) |
Jul 09, 2018 | 8.145 | 8.145 | 7.950 | 8.009 | 3,189,683 | -0.18(-2.24%) |
Jul 06, 2018 | 8.249 | 8.264 | 7.770 | 8.193 | 3,923,199 | -0.45(-5.17%) |
Jul 05, 2018 | 8.631 | 8.687 | 8.535 | 8.639 | 840,466 | +0.05(+0.56%) |
Jul 03, 2018 | 8.591 | 8.591 | 8.591 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 8.472 | 8.583 | 8.464 | 8.583 | 1,265,047 | +0.06(+0.65%) |
Jun 29, 2018 | 8.464 | 8.650 | 8.392 | 8.527 | 1,849,584 | +0.06(+0.75%) |
Jun 28, 2018 | 8.384 | 8.464 | 8.320 | 8.464 | 887,672 | +0.10(+1.14%) |
Jun 27, 2018 | 8.424 | 8.500 | 8.352 | 8.368 | 877,390 | -0.06(-0.66%) |
Jun 26, 2018 | 8.472 | 8.504 | 8.388 | 8.424 | 821,695 | -0.04(-0.47%) |
Jun 25, 2018 | 8.432 | 8.480 | 8.344 | 8.464 | 822,313 | +0.02(+0.19%) |
Jun 22, 2018 | 8.376 | 8.488 | 8.312 | 8.448 | 1,448,731 | +0.12(+1.44%) |
Jun 21, 2018 | 8.527 | 8.543 | 8.312 | 8.328 | 1,311,426 | -0.18(-2.15%) |
Jun 20, 2018 | 8.456 | 8.531 | 8.304 | 8.511 | 902,683 | +0.14(+1.62%) |
Jun 19, 2018 | 8.193 | 8.432 | 8.170 | 8.376 | 1,143,629 | +0.13(+1.55%) |
Jun 18, 2018 | 8.137 | 8.272 | 8.129 | 8.249 | 761,796 | +0.04(+0.49%) |
Jun 15, 2018 | 8.249 | 8.249 | 8.209 | 1,682,406 | -0.04(-0.48%) | |
Jun 14, 2018 | 8.288 | 8.288 | 8.145 | 8.249 | 1,676,335 | +0.00(+0.00%) |
Jun 13, 2018 | 8.392 | 8.480 | 8.193 | 8.249 | 1,584,727 | -0.12(-1.43%) |
Jun 12, 2018 | 8.432 | 8.583 | 8.320 | 8.368 | 1,258,972 | -0.02(-0.28%) |
Jun 11, 2018 | 8.280 | 8.456 | 8.241 | 8.392 | 1,319,906 | +0.07(+0.86%) |
Jun 08, 2018 | 8.280 | 8.448 | 8.233 | 8.320 | 1,237,439 | -0.08(-0.95%) |
Jun 07, 2018 | 8.368 | 8.432 | 8.336 | 8.400 | 3,196,773 | +0.04(+0.48%) |
Jun 06, 2018 | 8.340 | 8.360 | 1,909,398 | -0.05(-0.57%) | ||
Jun 05, 2018 | 8.352 | 8.543 | 8.336 | 8.408 | 2,977,125 | +0.04(+0.48%) |
Jun 04, 2018 | 8.408 | 8.464 | 8.221 | 8.368 | 2,046,303 | -0.01(-0.10%) |
Jun 01, 2018 | 8.440 | 8.527 | 8.304 | 8.376 | 1,764,924 | -0.05(-0.57%) |
May 31, 2018 | 8.655 | 8.687 | 8.344 | 8.424 | 1,917,208 | -0.22(-2.58%) |
May 30, 2018 | 8.703 | 8.771 | 8.647 | 8.647 | 1,151,025 | -0.02(-0.18%) |
May 29, 2018 | 8.647 | 8.739 | 8.591 | 8.663 | 1,439,119 | -0.06(-0.64%) |
May 25, 2018 | 8.719 | 8.719 | 8.719 | 0 | -0.13(-1.44%) | |
May 24, 2018 | 8.806 | 8.950 | 8.806 | 8.846 | 1,319,415 | +0.02(+0.18%) |
May 23, 2018 | 8.830 | 8.950 | 8.782 | 8.830 | 1,398,997 | -0.02(-0.27%) |
May 22, 2018 | 9.133 | 9.205 | 8.798 | 8.854 | 1,552,942 | -0.30(-3.31%) |
May 21, 2018 | 9.277 | 9.324 | 9.049 | 9.157 | 1,550,143 | -0.11(-1.20%) |
May 18, 2018 | 9.229 | 9.324 | 9.185 | 9.269 | 1,859,010 | +0.09(+0.95%) |
May 17, 2018 | 9.181 | 9.245 | 9.117 | 9.181 | 1,972,353 | +0.02(+0.26%) |
May 16, 2018 | 9.133 | 9.229 | 9.117 | 9.157 | 1,084,104 | +0.04(+0.44%) |
May 15, 2018 | 9.085 | 9.221 | 9.006 | 9.117 | 1,361,723 | +0.00(+0.00%) |
May 14, 2018 | 9.221 | 9.277 | 9.109 | 9.117 | 1,237,545 | -0.10(-1.12%) |
May 11, 2018 | 9.245 | 9.300 | 9.145 | 9.221 | 1,330,420 | +0.29(+3.21%) |
May 10, 2018 | 8.888 | 9.034 | 8.818 | 8.934 | 1,623,058 | +0.10(+1.14%) |
May 09, 2018 | 8.486 | 8.884 | 8.467 | 8.834 | 2,348,567 | +0.47(+5.63%) |
May 08, 2018 | 8.394 | 8.479 | 8.119 | 8.363 | 3,163,911 | -0.04(-0.46%) |
May 07, 2018 | 7.808 | 8.417 | 7.754 | 8.402 | 3,383,080 | +0.92(+12.27%) |
May 04, 2018 | 7.406 | 7.545 | 7.375 | 7.483 | 1,433,320 | +0.08(+1.15%) |
May 03, 2018 | 7.553 | 7.553 | 7.360 | 7.399 | 1,470,159 | -0.14(-1.84%) |
May 02, 2018 | 7.468 | 7.626 | 7.460 | 7.537 | 754,943 | +0.06(+0.83%) |
May 01, 2018 | 7.406 | 7.491 | 7.360 | 7.476 | 1,197,193 | +0.02(+0.21%) |
Apr 30, 2018 | 7.499 | 7.591 | 7.406 | 7.460 | 1,920,624 | -0.02(-0.31%) |
Apr 27, 2018 | 7.514 | 7.584 | 7.422 | 7.483 | 1,399,180 | +0.01(+0.10%) |
Apr 26, 2018 | 7.522 | 7.522 | 7.399 | 7.476 | 1,439,855 | +0.01(+0.10%) |
Apr 25, 2018 | 7.337 | 7.591 | 7.337 | 7.468 | 1,262,922 | +0.08(+1.04%) |
Apr 24, 2018 | 7.545 | 7.599 | 7.360 | 7.391 | 2,376,929 | -0.13(-1.74%) |
Apr 23, 2018 | 7.507 | 7.580 | 7.437 | 7.522 | 1,008,572 | +0.02(+0.31%) |
Apr 20, 2018 | 7.499 | 7.507 | 7.399 | 7.499 | 1,575,562 | -0.01(-0.10%) |
Apr 19, 2018 | 7.453 | 7.514 | 7.368 | 7.507 | 1,192,495 | +0.06(+0.83%) |
Apr 18, 2018 | 7.337 | 7.522 | 7.329 | 7.445 | 1,042,439 | +0.10(+1.37%) |
Apr 17, 2018 | 7.414 | 7.460 | 7.275 | 7.345 | 1,170,146 | -0.03(-0.42%) |
Apr 16, 2018 | 7.267 | 7.507 | 7.183 | 7.375 | 1,828,706 | +0.13(+1.81%) |
Apr 13, 2018 | 7.183 | 7.329 | 7.183 | 7.244 | 1,328,359 | +0.08(+1.19%) |
Apr 12, 2018 | 7.229 | 7.229 | 7.144 | 7.159 | 2,013,230 | -0.06(-0.85%) |
Apr 11, 2018 | 7.183 | 7.298 | 7.175 | 7.221 | 994,586 | +0.00(+0.00%) |
Apr 10, 2018 | 7.244 | 7.314 | 7.190 | 7.221 | 1,142,970 | +0.05(+0.75%) |
Apr 09, 2018 | 7.113 | 7.321 | 7.082 | 7.167 | 2,870,594 | +0.09(+1.31%) |
Apr 06, 2018 | 7.121 | 7.237 | 7.021 | 7.075 | 2,432,818 | -0.07(-0.97%) |
Apr 05, 2018 | 7.237 | 7.237 | 7.082 | 7.144 | 5,404,950 | -0.06(-0.86%) |
Apr 04, 2018 | 7.167 | 7.252 | 6.974 | 7.206 | 10,950,806 | -0.43(-5.66%) |
Apr 03, 2018 | 7.715 | 7.808 | 7.607 | 7.638 | 932,518 | -0.03(-0.40%) |
Apr 02, 2018 | 7.676 | 7.715 | 7.483 | 7.669 | 1,247,999 | -0.03(-0.40%) |
Mar 29, 2018 | 7.699 | 7.699 | 7.699 | 0 | +0.04(+0.50%) | |
Mar 28, 2018 | 7.738 | 7.838 | 7.584 | 7.661 | 924,850 | -0.05(-0.60%) |
Mar 27, 2018 | 7.715 | 7.862 | 7.661 | 7.707 | 1,115,926 | +0.00(+0.00%) |
Mar 26, 2018 | 7.746 | 7.746 | 7.599 | 7.707 | 1,435,538 | +0.09(+1.22%) |
Mar 23, 2018 | 7.746 | 7.792 | 7.615 | 7.615 | 1,051,582 | -0.10(-1.30%) |
Mar 22, 2018 | 7.761 | 7.892 | 7.615 | 7.715 | 1,588,050 | -0.11(-1.38%) |
Mar 21, 2018 | 7.622 | 7.854 | 7.584 | 7.823 | 1,556,440 | +0.21(+2.74%) |
Mar 20, 2018 | 7.530 | 7.630 | 7.507 | 7.615 | 1,075,258 | +0.13(+1.75%) |
Mar 19, 2018 | 7.507 | 7.561 | 7.360 | 7.483 | 1,030,943 | -0.07(-0.92%) |
Mar 16, 2018 | 7.507 | 7.715 | 7.505 | 7.553 | 2,265,052 | +0.08(+1.14%) |
Mar 15, 2018 | 7.630 | 7.684 | 7.337 | 7.468 | 1,239,860 | -0.18(-2.32%) |
Mar 14, 2018 | 7.692 | 7.769 | 7.622 | 7.646 | 1,129,262 | -0.04(-0.50%) |
Mar 13, 2018 | 7.823 | 7.854 | 7.591 | 7.684 | 1,307,060 | +0.18(+2.36%) |
Mar 12, 2018 | 7.425 | 7.633 | 7.410 | 7.507 | 2,508,202 | +0.11(+1.51%) |
Mar 09, 2018 | 7.313 | 7.403 | 7.187 | 7.395 | 1,672,081 | -0.03(-0.40%) |
Mar 08, 2018 | 7.484 | 7.536 | 7.365 | 7.425 | 1,414,667 | -0.04(-0.60%) |
Mar 07, 2018 | 7.551 | 7.469 | 1,802,942 | -0.07(-0.99%) | ||
Mar 06, 2018 | 7.611 | 7.655 | 7.507 | 7.544 | 1,399,610 | -0.05(-0.68%) |
Mar 05, 2018 | 7.737 | 7.819 | 7.574 | 7.596 | 1,626,110 | -0.17(-2.20%) |
Mar 02, 2018 | 7.417 | 7.822 | 7.395 | 7.767 | 3,591,975 | +0.33(+4.40%) |
Mar 01, 2018 | 7.440 | 7.640 | 7.373 | 7.440 | 2,188,264 | -0.02(-0.30%) |
Feb 28, 2018 | 7.692 | 7.737 | 7.432 | 7.462 | 1,944,815 | -0.23(-3.00%) |
Feb 27, 2018 | 7.878 | 7.901 | 7.685 | 7.692 | 1,388,396 | -0.25(-3.18%) |
Feb 26, 2018 | 7.990 | 8.034 | 7.841 | 7.945 | 1,305,628 | -0.03(-0.37%) |
Feb 23, 2018 | 7.655 | 7.975 | 7.626 | 7.975 | 1,399,939 | +0.39(+5.09%) |
Feb 22, 2018 | 7.492 | 7.588 | 2,222,517 | -0.12(-1.54%) | ||
Feb 21, 2018 | 7.447 | 7.789 | 7.432 | 7.707 | 1,685,043 | +0.30(+4.01%) |
Feb 20, 2018 | 7.893 | 8.086 | 7.373 | 7.410 | 2,703,747 | -0.96(-11.46%) |
Feb 16, 2018 | 8.369 | 8.369 | 8.369 | 0 | -0.09(-1.05%) | |
Feb 15, 2018 | 8.391 | 8.506 | 8.309 | 8.458 | 839,518 | +0.07(+0.89%) |
Feb 14, 2018 | 8.265 | 8.447 | 8.242 | 8.384 | 1,130,953 | +0.07(+0.89%) |
Feb 13, 2018 | 8.109 | 8.354 | 8.109 | 8.309 | 1,293,360 | +0.16(+2.01%) |
Feb 12, 2018 | 8.332 | 8.346 | 8.064 | 8.146 | 839,133 | -0.14(-1.70%) |
Feb 09, 2018 | 8.168 | 8.361 | 7.997 | 8.287 | 1,635,083 | +0.18(+2.20%) |
Feb 08, 2018 | 8.198 | 8.354 | 8.109 | 8.109 | 1,086,051 | -0.04(-0.46%) |
Feb 07, 2018 | 8.071 | 8.280 | 8.012 | 8.146 | 1,327,134 | +0.08(+1.01%) |
Feb 06, 2018 | 7.670 | 8.146 | 7.655 | 8.064 | 1,185,808 | +0.10(+1.31%) |
Feb 05, 2018 | 8.198 | 8.257 | 7.826 | 7.960 | 1,604,340 | -0.33(-3.95%) |
Feb 02, 2018 | 8.629 | 8.629 | 8.250 | 8.287 | 1,123,273 | -0.36(-4.21%) |