Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.089 | 6.089 | 5.880 | 5.916 | 800 | -0.18(-3.02%) |
Mar 28, 2019 | 6.250 | 6.250 | 5.601 | 6.100 | 7,911 | -0.39(-5.97%) |
Mar 27, 2019 | 6.300 | 6.487 | 6.080 | 6.487 | 832 | -0.11(-1.70%) |
Mar 26, 2019 | 6.770 | 6.770 | 6.600 | 6.600 | 300 | -0.35(-5.04%) |
Mar 25, 2019 | 6.950 | 6.950 | 6.950 | 3 | +0.00(+0.00%) | |
Mar 22, 2019 | 6.950 | 6.950 | 6.950 | 55 | +0.00(+0.00%) | |
Mar 21, 2019 | 6.950 | 6.950 | 6.950 | 15 | +0.00(+0.00%) | |
Mar 20, 2019 | 6.934 | 7.186 | 6.900 | 6.950 | 704 | -0.33(-4.53%) |
Mar 19, 2019 | 6.760 | 7.346 | 6.750 | 7.280 | 2,354 | +0.49(+7.17%) |
Mar 18, 2019 | 6.410 | 7.057 | 6.410 | 6.793 | 8,687 | -0.28(-3.92%) |
Mar 15, 2019 | 7.060 | 7.070 | 7.060 | 7.070 | 400 | -0.00(-0.02%) |
Mar 14, 2019 | 6.880 | 7.071 | 6.660 | 7.071 | 2,276 | +0.10(+1.45%) |
Mar 13, 2019 | 6.338 | 6.970 | 6.338 | 6.970 | 1,379 | +0.27(+4.03%) |
Mar 12, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 380 | -0.45(-6.29%) |
Mar 08, 2019 | 7.150 | 7.150 | 7.150 | 0 | -0.18(-2.46%) | |
Mar 07, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 190 | +0.35(+5.01%) |
Mar 06, 2019 | 7.020 | 7.020 | 6.490 | 6.980 | 4,305 | +0.23(+3.39%) |
Mar 05, 2019 | 7.400 | 7.400 | 6.751 | 6.751 | 6,338 | -0.86(-11.27%) |
Mar 04, 2019 | 7.609 | 7.609 | 7.609 | 7.609 | 103 | +0.37(+5.10%) |
Mar 01, 2019 | 7.560 | 7.560 | 7.100 | 7.240 | 1,400 | -0.33(-4.36%) |
Feb 28, 2019 | 7.568 | 7.568 | 7.570 | 230 | +0.00(+0.03%) | |
Feb 27, 2019 | 7.880 | 7.880 | 7.080 | 7.568 | 2,862 | -0.32(-4.11%) |
Feb 26, 2019 | 7.712 | 7.900 | 7.712 | 7.892 | 2,303 | -0.19(-2.39%) |
Feb 25, 2019 | 8.085 | 8.085 | 8.085 | 60 | +0.00(+0.00%) | |
Feb 22, 2019 | 7.623 | 8.085 | 7.600 | 8.085 | 2,200 | -0.01(-0.19%) |
Feb 21, 2019 | 8.450 | 8.450 | 8.100 | 8.100 | 1,614 | +0.18(+2.31%) |
Feb 20, 2019 | 7.918 | 7.918 | 7.918 | 7.918 | 316 | -0.06(-0.74%) |
Feb 19, 2019 | 7.500 | 8.015 | 7.500 | 7.977 | 1,005 | +0.02(+0.21%) |
Feb 15, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | -0.24(-2.93%) |
Feb 14, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 465 | -0.05(-0.61%) |
Feb 12, 2019 | 8.250 | 8.250 | 8.250 | 0 | +0.59(+7.77%) | |
Feb 11, 2019 | 7.410 | 7.670 | 7.410 | 7.655 | 2,168 | -0.01(-0.19%) |
Feb 08, 2019 | 7.670 | 7.670 | 7.670 | 14 | +0.00(+0.00%) | |
Feb 07, 2019 | 7.200 | 7.670 | 7.200 | 7.670 | 2,773 | +0.56(+7.88%) |
Feb 06, 2019 | 7.077 | 7.110 | 7.077 | 7.110 | 1,243 | -0.04(-0.56%) |
Feb 05, 2019 | 7.150 | 7.150 | 7.150 | 20 | +0.00(+0.00%) | |
Feb 04, 2019 | 7.150 | 7.150 | 7.150 | 59 | +0.00(+0.00%) | |
Feb 01, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.43(+6.46%) |
Jan 31, 2019 | 7.116 | 7.116 | 6.532 | 6.716 | 1,548 | -0.53(-7.37%) |
Jan 30, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 1,003 | +0.17(+2.42%) |
Jan 29, 2019 | 6.840 | 7.079 | 6.840 | 7.079 | 446 | +0.25(+3.64%) |
Jan 28, 2019 | 6.700 | 6.830 | 6.700 | 6.830 | 1,942 | -0.06(-0.87%) |
Jan 25, 2019 | 6.670 | 6.890 | 6.670 | 6.890 | 200 | +0.41(+6.29%) |
Jan 24, 2019 | 7.000 | 7.000 | 6.350 | 6.482 | 3,162 | -0.90(-12.16%) |
Jan 23, 2019 | 6.850 | 7.380 | 6.850 | 7.380 | 407 | +0.31(+4.38%) |
Jan 22, 2019 | 7.146 | 7.180 | 6.660 | 7.070 | 8,366 | -0.34(-4.58%) |
Jan 18, 2019 | 7.300 | 7.660 | 7.010 | 7.410 | 3,400 | +0.19(+2.67%) |
Jan 17, 2019 | 7.605 | 7.605 | 6.824 | 7.217 | 2,934 | -0.13(-1.81%) |
Jan 16, 2019 | 7.035 | 7.676 | 7.035 | 7.350 | 2,223 | -0.18(-2.42%) |
Jan 15, 2019 | 7.514 | 7.677 | 7.171 | 7.532 | 844 | -0.19(-2.43%) |
Jan 14, 2019 | 7.720 | 7.720 | 7.720 | 2 | +0.00(+0.00%) | |
Jan 11, 2019 | 8.000 | 8.460 | 7.680 | 7.720 | 3,900 | -0.25(-3.09%) |
Jan 10, 2019 | 7.457 | 7.966 | 7.457 | 7.966 | 230 | +0.98(+14.10%) |
Jan 09, 2019 | 6.801 | 7.138 | 6.400 | 6.981 | 1,100 | -0.08(-1.11%) |
Jan 08, 2019 | 7.050 | 7.060 | 7.050 | 7.060 | 2,033 | +0.01(+0.14%) |
Jan 07, 2019 | 7.150 | 7.364 | 7.050 | 7.050 | 3,199 | -0.60(-7.84%) |
Jan 04, 2019 | 6.770 | 7.650 | 6.770 | 7.650 | 1,500 | +1.23(+19.20%) |
Jan 03, 2019 | 5.800 | 6.430 | 5.800 | 6.418 | 3,481 | +0.61(+10.55%) |
Jan 02, 2019 | 5.822 | 5.822 | 5.800 | 5.806 | 808 | +0.01(+0.10%) |
Dec 31, 2018 | 5.800 | 5.800 | 5.800 | 51 | +0.00(+0.00%) | |
Dec 28, 2018 | 5.750 | 5.800 | 5.750 | 5.800 | 1,700 | -0.04(-0.76%) |
Dec 26, 2018 | 5.844 | 5.844 | 5.844 | 0 | +0.36(+6.65%) | |
Dec 24, 2018 | 5.480 | 5.480 | 5.480 | 57 | +0.00(+0.00%) | |
Dec 21, 2018 | 5.730 | 5.730 | 5.260 | 5.480 | 900 | -0.74(-11.88%) |
Dec 20, 2018 | 6.680 | 6.800 | 6.200 | 6.218 | 2,592 | -0.28(-4.33%) |
Dec 19, 2018 | 7.210 | 7.250 | 6.080 | 6.500 | 2,581 | -0.53(-7.54%) |
Dec 18, 2018 | 7.343 | 7.343 | 6.700 | 7.030 | 2,233 | -0.06(-0.78%) |
Dec 17, 2018 | 7.203 | 7.203 | 6.724 | 7.085 | 4,016 | -0.11(-1.59%) |
Dec 14, 2018 | 7.340 | 7.357 | 7.135 | 7.200 | 2,300 | -0.11(-1.50%) |
Dec 13, 2018 | 7.580 | 7.580 | 7.160 | 7.310 | 1,701 | -0.44(-5.68%) |
Dec 12, 2018 | 7.400 | 8.192 | 7.400 | 7.750 | 3,103 | +0.40(+5.44%) |
Dec 11, 2018 | 7.710 | 7.750 | 7.110 | 7.350 | 7,336 | -0.05(-0.68%) |
Dec 10, 2018 | 7.420 | 7.700 | 7.200 | 7.400 | 13,940 | +0.00(+0.00%) |
Dec 07, 2018 | 7.680 | 7.990 | 7.400 | 7.400 | 3,800 | -0.40(-5.13%) |
Dec 06, 2018 | 8.700 | 8.700 | 7.390 | 7.800 | 5,881 | -0.99(-11.26%) |
Dec 04, 2018 | 8.250 | 8.790 | 8.250 | 8.790 | 200 | +1.05(+13.59%) |
Dec 03, 2018 | 7.560 | 8.027 | 7.545 | 7.739 | 3,706 | +0.22(+2.91%) |
Nov 30, 2018 | 7.440 | 7.520 | 7.220 | 7.520 | 2,400 | +0.22(+3.01%) |
Nov 29, 2018 | 7.160 | 8.500 | 7.160 | 7.300 | 1,450 | -0.40(-5.23%) |
Nov 28, 2018 | 7.610 | 7.703 | 7.430 | 7.703 | 817 | -0.29(-3.59%) |
Nov 27, 2018 | 7.990 | 7.990 | 7.990 | 1 | +0.00(+0.00%) | |
Nov 26, 2018 | 7.994 | 7.994 | 7.990 | 32 | -0.00(-0.05%) | |
Nov 20, 2018 | 7.994 | 7.994 | 7.994 | 0 | +0.07(+0.85%) | |
Nov 19, 2018 | 7.927 | 7.927 | 7.927 | 7.927 | 265 | +0.03(+0.34%) |
Nov 15, 2018 | 7.900 | 7.900 | 7.900 | 0 | -0.22(-2.77%) | |
Nov 14, 2018 | 8.472 | 8.522 | 7.620 | 8.125 | 1,925 | -0.98(-10.81%) |
Nov 13, 2018 | 9.110 | 9.110 | 9.110 | 1 | +0.05(+0.55%) | |
Nov 12, 2018 | 9.062 | 9.062 | 9.060 | 81 | +0.00(+0.00%) | |
Nov 09, 2018 | 7.850 | 9.250 | 7.850 | 9.060 | 1,700 | +1.30(+16.77%) |
Nov 08, 2018 | 7.759 | 7.759 | 7.759 | 7.759 | 177 | -0.27(-3.32%) |
Nov 06, 2018 | 8.025 | 8.025 | 8.025 | 0 | +0.42(+5.59%) | |
Nov 05, 2018 | 7.550 | 7.600 | 7.500 | 7.600 | 1,399 | +0.00(+0.00%) |
Nov 02, 2018 | 7.550 | 7.600 | 7.550 | 7.600 | 200 | +0.24(+3.26%) |
Nov 01, 2018 | 7.350 | 7.533 | 7.350 | 7.360 | 940 | -0.17(-2.26%) |
Oct 31, 2018 | 7.400 | 7.582 | 7.200 | 7.530 | 6,302 | +0.13(+1.76%) |
Oct 30, 2018 | 7.430 | 7.500 | 7.400 | 7.400 | 1,635 | +0.19(+2.64%) |
Oct 29, 2018 | 7.840 | 7.840 | 7.200 | 7.210 | 2,828 | -0.19(-2.57%) |
Oct 26, 2018 | 7.500 | 7.750 | 7.380 | 7.400 | 6,700 | -0.05(-0.67%) |
Oct 25, 2018 | 8.310 | 8.494 | 7.110 | 7.450 | 14,595 | -0.81(-9.77%) |
Oct 24, 2018 | 7.960 | 8.257 | 7.960 | 8.257 | 655 | +0.51(+6.54%) |
Oct 23, 2018 | 7.900 | 7.900 | 7.750 | 7.750 | 322 | -0.34(-4.20%) |
Oct 22, 2018 | 8.380 | 8.380 | 8.090 | 8.090 | 511 | -0.92(-10.21%) |
Oct 18, 2018 | 9.010 | 9.010 | 9.010 | 0 | -0.00(-0.02%) | |
Oct 17, 2018 | 8.520 | 9.012 | 8.440 | 9.012 | 554 | +0.71(+8.51%) |
Oct 16, 2018 | 8.000 | 8.305 | 8.000 | 8.305 | 1,341 | +0.30(+3.81%) |
Oct 15, 2018 | 8.060 | 8.094 | 7.900 | 8.000 | 6,348 | +0.20(+2.56%) |
Oct 12, 2018 | 7.840 | 8.080 | 7.800 | 7.800 | 1,700 | -0.19(-2.38%) |
Oct 11, 2018 | 7.990 | 7.990 | 7.990 | 7.990 | 115 | -0.05(-0.62%) |
Oct 10, 2018 | 8.000 | 8.090 | 8.000 | 8.040 | 2,483 | +0.04(+0.50%) |
Oct 09, 2018 | 7.990 | 8.000 | 7.990 | 8.000 | 370 | -0.18(-2.24%) |
Oct 08, 2018 | 8.500 | 8.600 | 7.720 | 8.183 | 9,883 | -0.82(-9.08%) |
Oct 05, 2018 | 8.980 | 9.000 | 8.500 | 9.000 | 1,800 | -0.19(-2.07%) |
Oct 04, 2018 | 9.189 | 9.189 | 9.190 | 53 | +0.00(+0.01%) | |
Oct 03, 2018 | 9.020 | 9.189 | 8.980 | 9.189 | 1,430 | +0.21(+2.33%) |
Oct 02, 2018 | 9.250 | 9.269 | 8.980 | 8.980 | 2,402 | -0.57(-5.97%) |
Oct 01, 2018 | 9.550 | 9.550 | 9.550 | 114 | +0.00(+0.00%) | |
Sep 28, 2018 | 9.546 | 9.546 | 9.550 | 70 | +0.00(+0.04%) | |
Sep 27, 2018 | 9.500 | 10.11 | 9.500 | 9.546 | 6,025 | -0.05(-0.56%) |
Sep 26, 2018 | 9.380 | 9.950 | 9.380 | 9.600 | 3,520 | +0.09(+0.95%) |
Sep 25, 2018 | 9.288 | 9.859 | 9.288 | 9.510 | 8,417 | -0.22(-2.28%) |
Sep 24, 2018 | 9.950 | 9.950 | 9.300 | 9.732 | 7,914 | -0.12(-1.20%) |
Sep 21, 2018 | 9.600 | 10.10 | 9.600 | 9.850 | 1,800 | +0.25(+2.60%) |
Sep 20, 2018 | 10.15 | 10.15 | 9.470 | 9.600 | 4,904 | +0.00(+0.00%) |
Sep 19, 2018 | 9.300 | 9.600 | 9.300 | 9.600 | 3,078 | +0.29(+3.13%) |
Sep 18, 2018 | 9.200 | 9.309 | 9.200 | 9.309 | 1,311 | +0.19(+2.07%) |
Sep 17, 2018 | 9.110 | 9.142 | 9.110 | 9.120 | 2,838 | +0.02(+0.22%) |
Sep 14, 2018 | 9.100 | 9.100 | 9.100 | 1 | +0.00(+0.00%) | |
Sep 13, 2018 | 8.990 | 9.401 | 8.990 | 9.100 | 4,315 | +0.11(+1.23%) |
Sep 12, 2018 | 9.270 | 9.320 | 8.546 | 8.989 | 17,741 | -0.89(-9.02%) |
Sep 11, 2018 | 9.764 | 9.933 | 9.186 | 9.880 | 3,709 | +0.26(+2.71%) |
Sep 10, 2018 | 9.410 | 9.623 | 9.050 | 9.620 | 2,819 | +0.20(+2.12%) |
Sep 07, 2018 | 10.15 | 10.15 | 9.420 | 9.420 | 500 | -0.08(-0.82%) |
Sep 06, 2018 | 9.430 | 9.498 | 9.420 | 9.498 | 435 | -0.15(-1.57%) |
Sep 05, 2018 | 9.650 | 9.820 | 9.610 | 9.650 | 4,427 | +0.07(+0.73%) |
Sep 04, 2018 | 9.681 | 9.681 | 9.580 | 9.580 | 3,611 | -0.11(-1.10%) |
Aug 31, 2018 | 9.686 | 9.686 | 9.686 | 0 | +0.04(+0.38%) | |
Aug 30, 2018 | 9.710 | 9.720 | 9.650 | 9.650 | 4,289 | +0.04(+0.42%) |
Aug 29, 2018 | 9.710 | 9.720 | 9.610 | 9.610 | 6,122 | +0.01(+0.10%) |
Aug 28, 2018 | 9.600 | 9.650 | 9.600 | 9.600 | 1,278 | +0.07(+0.74%) |
Aug 27, 2018 | 9.600 | 9.600 | 9.529 | 9.529 | 4,191 | -0.22(-2.27%) |
Aug 24, 2018 | 9.700 | 9.750 | 9.700 | 9.750 | 6,300 | -0.15(-1.52%) |
Aug 23, 2018 | 10.00 | 10.00 | 9.900 | 9.900 | 704 | -0.20(-1.98%) |
Aug 22, 2018 | 10.10 | 10.10 | 10.10 | 82 | -0.00(-0.01%) | |
Aug 21, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,050 | +0.43(+4.45%) |
Aug 20, 2018 | 9.660 | 10.13 | 9.660 | 9.670 | 1,606 | +0.01(+0.10%) |
Aug 17, 2018 | 9.660 | 9.690 | 9.660 | 9.660 | 1,100 | +0.14(+1.47%) |
Aug 16, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 540 | +0.17(+1.82%) |
Aug 15, 2018 | 9.520 | 9.607 | 9.016 | 9.350 | 7,435 | -0.64(-6.42%) |
Aug 14, 2018 | 10.10 | 10.19 | 9.992 | 9.992 | 1,435 | +0.14(+1.44%) |
Aug 13, 2018 | 9.851 | 9.851 | 9.851 | 9.851 | 149 | -0.32(-3.14%) |
Aug 10, 2018 | 10.20 | 10.20 | 9.710 | 10.17 | 1,200 | -0.03(-0.30%) |
Aug 09, 2018 | 10.02 | 10.44 | 9.908 | 10.20 | 3,828 | -0.36(-3.41%) |
Aug 08, 2018 | 10.59 | 10.59 | 9.893 | 10.56 | 558 | +0.86(+8.87%) |
Aug 07, 2018 | 10.47 | 10.47 | 9.700 | 9.700 | 1,281 | -0.70(-6.73%) |
Aug 06, 2018 | 10.14 | 10.40 | 9.798 | 10.40 | 3,551 | +0.39(+3.90%) |
Aug 03, 2018 | 10.08 | 10.26 | 10.01 | 10.01 | 1,400 | +0.21(+2.14%) |
Aug 02, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 589 | +0.20(+2.08%) |
Aug 01, 2018 | 9.650 | 9.841 | 9.490 | 9.600 | 8,461 | +0.11(+1.16%) |
Jul 31, 2018 | 9.680 | 9.680 | 9.100 | 9.490 | 4,364 | -1.15(-10.77%) |
Jul 30, 2018 | 10.50 | 10.70 | 9.870 | 10.64 | 4,354 | -0.22(-2.06%) |
Jul 27, 2018 | 11.56 | 11.69 | 10.65 | 10.86 | 8,300 | -0.68(-5.89%) |
Jul 26, 2018 | 11.99 | 11.99 | 10.71 | 11.54 | 27,500 | -0.16(-1.37%) |
Jul 25, 2018 | 11.11 | 14.29 | 11.11 | 11.70 | 58,194 | +0.42(+3.68%) |
Jul 24, 2018 | 11.56 | 11.83 | 11.01 | 11.28 | 20,859 | +0.29(+2.68%) |
Jul 23, 2018 | 11.94 | 11.94 | 10.54 | 10.99 | 6,730 | +0.14(+1.29%) |
Jul 20, 2018 | 10.77 | 11.43 | 10.55 | 10.85 | 5,086 | +0.46(+4.43%) |
Jul 19, 2018 | 11.20 | 11.20 | 10.31 | 10.39 | 4,619 | -0.61(-5.55%) |
Jul 18, 2018 | 11.73 | 11.73 | 10.25 | 11.00 | 5,314 | -0.07(-0.63%) |
Jul 17, 2018 | 11.27 | 11.27 | 10.48 | 11.07 | 10,772 | -0.10(-0.85%) |
Jul 16, 2018 | 11.30 | 11.30 | 10.52 | 11.17 | 15,091 | -0.23(-2.06%) |
Jul 13, 2018 | 11.99 | 12.50 | 10.93 | 11.40 | 29,946 | -1.05(-8.40%) |
Jul 12, 2018 | 10.88 | 12.45 | 10.55 | 12.45 | 18,087 | +1.81(+17.06%) |
Jul 11, 2018 | 10.65 | 10.65 | 10.40 | 10.63 | 6,444 | +0.33(+3.21%) |
Jul 10, 2018 | 10.53 | 10.60 | 9.906 | 10.30 | 3,436 | -0.05(-0.48%) |
Jul 09, 2018 | 10.55 | 10.55 | 10.33 | 10.35 | 5,560 | +0.33(+3.28%) |
Jul 06, 2018 | 9.850 | 10.58 | 9.850 | 10.02 | 4,468 | -0.82(-7.54%) |
Jul 05, 2018 | 10.65 | 10.90 | 10.55 | 10.84 | 925 | +0.39(+3.71%) |
Jul 03, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.11(+1.07%) | |
Jul 02, 2018 | 10.15 | 10.39 | 10.15 | 10.34 | 2,580 | +0.18(+1.77%) |
Jun 29, 2018 | 10.50 | 10.55 | 9.620 | 10.16 | 7,756 | -0.39(-3.69%) |
Jun 28, 2018 | 10.65 | 10.65 | 10.55 | 10.55 | 1,851 | +0.06(+0.57%) |
Jun 27, 2018 | 10.20 | 10.97 | 10.20 | 10.49 | 12,115 | +0.49(+4.90%) |
Jun 26, 2018 | 10.30 | 10.62 | 9.658 | 10.00 | 19,708 | +0.44(+4.55%) |
Jun 22, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.24(+2.58%) | |
Jun 21, 2018 | 9.460 | 9.490 | 9.150 | 9.324 | 3,953 | +0.07(+0.74%) |
Jun 20, 2018 | 9.350 | 9.360 | 9.200 | 9.256 | 12,935 | +0.18(+1.94%) |
Jun 19, 2018 | 9.604 | 9.650 | 9.000 | 9.080 | 12,686 | -0.24(-2.63%) |
Jun 18, 2018 | 9.285 | 9.325 | 9.170 | 9.325 | 856 | -0.02(-0.21%) |
Jun 15, 2018 | 9.570 | 9.028 | 9.345 | 5,030 | -0.23(-2.36%) | |
Jun 14, 2018 | 9.589 | 9.752 | 9.310 | 9.570 | 9,816 | +0.23(+2.46%) |
Jun 13, 2018 | 9.510 | 9.665 | 9.300 | 9.340 | 21,810 | +0.09(+0.97%) |
Jun 12, 2018 | 9.280 | 9.789 | 9.070 | 9.250 | 8,379 | +0.00(+0.03%) |
Jun 11, 2018 | 9.300 | 9.300 | 8.960 | 9.248 | 5,948 | -0.11(-1.14%) |
Jun 08, 2018 | 9.320 | 9.475 | 8.857 | 9.354 | 10,148 | -0.04(-0.38%) |
Jun 07, 2018 | 9.440 | 9.500 | 8.840 | 9.390 | 8,068 | +0.22(+2.42%) |
Jun 06, 2018 | 9.300 | 9.300 | 9.168 | 9.168 | 1,140 | +0.17(+1.87%) |
Jun 05, 2018 | 9.231 | 9.231 | 8.650 | 9.000 | 5,800 | +0.34(+3.97%) |
Jun 04, 2018 | 8.800 | 8.800 | 8.550 | 8.656 | 1,306 | -0.35(-3.87%) |
Jun 01, 2018 | 8.840 | 9.830 | 8.830 | 9.005 | 14,857 | +0.10(+1.18%) |
May 31, 2018 | 8.949 | 9.640 | 8.810 | 8.900 | 31,086 | +0.18(+2.01%) |
May 30, 2018 | 8.620 | 8.725 | 8.620 | 8.725 | 360 | +0.10(+1.22%) |
May 29, 2018 | 8.701 | 8.812 | 8.150 | 8.620 | 12,377 | -0.03(-0.35%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.19(+2.25%) | |
May 24, 2018 | 8.976 | 7.910 | 8.460 | 13,328 | +0.06(+0.71%) | |
May 23, 2018 | 8.250 | 8.689 | 8.250 | 8.400 | 7,574 | -0.55(-6.10%) |
May 22, 2018 | 9.250 | 9.250 | 8.860 | 8.945 | 2,550 | -0.35(-3.81%) |
May 21, 2018 | 9.000 | 9.458 | 8.996 | 9.300 | 16,672 | +0.40(+4.49%) |
May 18, 2018 | 8.981 | 9.205 | 8.900 | 8.900 | 5,980 | +0.25(+2.89%) |
May 17, 2018 | 8.600 | 8.752 | 8.368 | 8.650 | 14,343 | +0.11(+1.26%) |
May 16, 2018 | 8.595 | 8.595 | 8.543 | 8.543 | 308 | +0.03(+0.38%) |
May 15, 2018 | 8.570 | 8.780 | 8.500 | 8.510 | 12,182 | +0.01(+0.12%) |
May 14, 2018 | 8.670 | 8.950 | 8.230 | 8.500 | 17,640 | -0.10(-1.16%) |
May 11, 2018 | 8.758 | 8.758 | 8.500 | 8.600 | 4,576 | -0.15(-1.71%) |
May 10, 2018 | 8.720 | 9.030 | 8.585 | 8.750 | 16,716 | -0.10(-1.11%) |
May 09, 2018 | 8.650 | 8.956 | 8.452 | 8.848 | 10,760 | +0.22(+2.52%) |
May 08, 2018 | 8.670 | 8.670 | 8.630 | 8.630 | 645 | -0.32(-3.57%) |
May 07, 2018 | 9.000 | 9.110 | 8.901 | 8.950 | 8,509 | -0.05(-0.56%) |
May 04, 2018 | 9.070 | 9.070 | 8.620 | 9.000 | 13,560 | -0.20(-2.17%) |
May 03, 2018 | 9.150 | 9.390 | 9.050 | 9.200 | 19,867 | -0.01(-0.13%) |
May 02, 2018 | 9.212 | 9.212 | 9.212 | 9.212 | 650 | -0.19(-2.00%) |
May 01, 2018 | 9.546 | 9.560 | 9.270 | 9.400 | 8,118 | +0.25(+2.73%) |
Apr 30, 2018 | 9.045 | 9.960 | 9.045 | 9.150 | 12,502 | -0.15(-1.61%) |
Apr 27, 2018 | 9.660 | 10.20 | 9.122 | 9.300 | 18,584 | -0.21(-2.23%) |
Apr 26, 2018 | 9.190 | 9.690 | 9.057 | 9.512 | 32,237 | +0.29(+3.17%) |
Apr 25, 2018 | 9.090 | 9.330 | 9.090 | 9.220 | 5,904 | -0.09(-0.97%) |
Apr 24, 2018 | 9.900 | 10.13 | 9.311 | 9.311 | 6,027 | -0.44(-4.51%) |
Apr 23, 2018 | 10.07 | 10.25 | 9.750 | 9.750 | 17,791 | +0.40(+4.28%) |
Apr 20, 2018 | 9.136 | 9.350 | 9.066 | 9.350 | 6,807 | -0.50(-5.08%) |
Apr 19, 2018 | 10.07 | 10.40 | 9.850 | 9.850 | 2,981 | -0.16(-1.60%) |
Apr 18, 2018 | 10.01 | 10.03 | 10.01 | 10.01 | 2,678 | +0.10(+1.01%) |
Apr 17, 2018 | 10.75 | 10.75 | 9.910 | 9.910 | 4,724 | -0.94(-8.66%) |
Apr 16, 2018 | 10.94 | 10.94 | 10.85 | 10.85 | 999 | -0.13(-1.17%) |
Apr 13, 2018 | 10.72 | 10.98 | 10.72 | 10.98 | 734 | +0.37(+3.47%) |
Apr 12, 2018 | 11.00 | 11.00 | 10.58 | 10.61 | 2,137 | -0.40(-3.63%) |
Apr 11, 2018 | 11.07 | 11.30 | 11.01 | 11.01 | 504 | -0.20(-1.78%) |
Apr 10, 2018 | 11.91 | 11.91 | 11.20 | 11.21 | 1,508 | -0.74(-6.19%) |
Apr 09, 2018 | 11.50 | 11.95 | 11.50 | 11.95 | 1,117 | +0.60(+5.29%) |
Apr 06, 2018 | 11.56 | 11.56 | 11.30 | 11.35 | 4,608 | -0.05(-0.44%) |
Apr 05, 2018 | 11.55 | 11.55 | 11.42 | 11.40 | 4,394 | -0.34(-2.90%) |
Apr 04, 2018 | 11.65 | 11.81 | 11.65 | 11.74 | 2,032 | +0.41(+3.66%) |
Apr 03, 2018 | 11.45 | 11.45 | 11.21 | 11.33 | 1,984 | -0.18(-1.60%) |