Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.969 | 8.117 | 7.896 | 8.043 | 261,345 | +0.07(+0.93%) |
Apr 29, 2019 | 7.896 | 8.043 | 7.748 | 7.969 | 312,866 | +0.07(+0.93%) |
Apr 26, 2019 | 7.822 | 7.969 | 7.748 | 7.896 | 134,663 | +0.07(+0.94%) |
Apr 25, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 168,621 | -0.07(-0.93%) |
Apr 24, 2019 | 7.969 | 7.969 | 7.775 | 7.896 | 130,175 | +0.00(+0.00%) |
Apr 23, 2019 | 7.969 | 7.969 | 7.822 | 7.896 | 93,147 | +0.00(+0.00%) |
Apr 22, 2019 | 7.748 | 7.969 | 7.674 | 7.896 | 107,547 | +0.22(+2.88%) |
Apr 18, 2019 | 7.748 | 7.896 | 7.600 | 7.674 | 156,793 | -0.07(-0.95%) |
Apr 17, 2019 | 7.896 | 8.043 | 7.674 | 7.748 | 344,118 | -0.15(-1.87%) |
Apr 16, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 240,690 | +0.00(+0.00%) |
Apr 15, 2019 | 7.896 | 8.043 | 7.748 | 7.896 | 192,433 | +0.07(+0.94%) |
Apr 12, 2019 | 8.043 | 8.191 | 7.822 | 7.822 | 291,268 | -0.15(-1.85%) |
Apr 11, 2019 | 7.527 | 7.969 | 7.453 | 7.969 | 370,481 | +0.52(+6.93%) |
Apr 10, 2019 | 7.232 | 7.748 | 7.232 | 7.453 | 338,755 | +0.22(+3.06%) |
Apr 09, 2019 | 7.305 | 7.363 | 7.158 | 7.232 | 67,802 | -0.10(-1.42%) |
Apr 08, 2019 | 7.217 | 7.453 | 7.136 | 7.336 | 151,372 | +0.12(+1.65%) |
Apr 05, 2019 | 7.010 | 7.232 | 7.010 | 7.217 | 93,791 | +0.28(+4.03%) |
Apr 04, 2019 | 7.059 | 7.133 | 6.877 | 6.937 | 121,809 | -0.11(-1.61%) |
Apr 03, 2019 | 7.084 | 7.144 | 6.951 | 7.051 | 82,064 | +0.00(+0.00%) |
Apr 02, 2019 | 6.936 | 7.187 | 6.936 | 7.051 | 75,324 | -0.08(-1.07%) |
Apr 01, 2019 | 7.106 | 7.232 | 7.003 | 7.127 | 64,317 | -0.03(-0.44%) |
Mar 29, 2019 | 7.084 | 7.344 | 7.012 | 7.158 | 167,730 | +0.14(+2.02%) |
Mar 28, 2019 | 7.068 | 7.158 | 6.863 | 7.017 | 96,799 | -0.06(-0.90%) |
Mar 27, 2019 | 7.019 | 7.149 | 6.871 | 7.080 | 173,670 | +0.06(+0.89%) |
Mar 26, 2019 | 7.010 | 7.232 | 7.010 | 7.018 | 148,711 | -0.03(-0.36%) |
Mar 25, 2019 | 7.121 | 7.194 | 6.875 | 7.043 | 240,391 | -0.06(-0.78%) |
Mar 22, 2019 | 7.232 | 7.379 | 7.012 | 7.098 | 195,673 | -0.27(-3.72%) |
Mar 21, 2019 | 7.232 | 7.452 | 7.167 | 7.372 | 184,440 | +0.14(+1.95%) |
Mar 20, 2019 | 7.305 | 7.305 | 7.096 | 7.232 | 146,037 | -0.15(-2.00%) |
Mar 19, 2019 | 7.379 | 7.453 | 7.305 | 7.379 | 194,127 | +0.00(+0.00%) |
Mar 18, 2019 | 7.379 | 7.453 | 7.231 | 7.379 | 216,181 | +0.00(+0.00%) |
Mar 15, 2019 | 7.372 | 7.453 | 7.106 | 7.379 | 261,481 | +0.05(+0.73%) |
Mar 14, 2019 | 7.350 | 7.453 | 7.160 | 7.326 | 187,476 | -0.05(-0.72%) |
Mar 13, 2019 | 7.527 | 7.600 | 7.025 | 7.379 | 165,720 | -0.07(-0.99%) |
Mar 12, 2019 | 7.268 | 7.674 | 7.234 | 7.453 | 133,026 | +0.17(+2.29%) |
Mar 11, 2019 | 7.232 | 7.309 | 7.029 | 7.286 | 122,563 | +0.08(+1.04%) |
Mar 08, 2019 | 7.246 | 7.322 | 7.084 | 7.211 | 179,872 | +0.13(+1.79%) |
Mar 07, 2019 | 7.527 | 7.600 | 7.084 | 7.084 | 295,798 | -0.37(-4.95%) |
Mar 06, 2019 | 7.969 | 8.043 | 7.453 | 7.453 | 238,533 | -0.52(-6.48%) |
Mar 05, 2019 | 7.896 | 8.043 | 7.822 | 7.969 | 72,260 | +0.07(+0.93%) |
Mar 04, 2019 | 7.969 | 8.043 | 7.822 | 7.896 | 271,959 | -0.07(-0.93%) |
Mar 01, 2019 | 7.969 | 8.117 | 7.822 | 7.969 | 210,567 | +0.07(+0.93%) |
Feb 28, 2019 | 8.043 | 8.117 | 7.896 | 7.896 | 181,122 | -0.07(-0.93%) |
Feb 27, 2019 | 7.822 | 8.043 | 7.748 | 7.969 | 110,171 | +0.15(+1.89%) |
Feb 26, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 66,669 | +0.07(+0.95%) |
Feb 25, 2019 | 7.896 | 8.043 | 7.600 | 7.748 | 172,495 | -0.30(-3.67%) |
Feb 22, 2019 | 7.822 | 8.043 | 7.453 | 8.043 | 270,167 | +0.22(+2.83%) |
Feb 21, 2019 | 8.117 | 8.191 | 7.822 | 7.822 | 547,069 | +0.00(+0.00%) |
Feb 20, 2019 | 7.822 | 7.969 | 7.748 | 7.822 | 193,696 | +0.00(+0.00%) |
Feb 19, 2019 | 7.896 | 7.969 | 7.600 | 7.822 | 183,125 | +0.00(+0.00%) |
Feb 15, 2019 | 7.748 | 7.969 | 7.674 | 7.822 | 253,309 | +0.07(+0.95%) |
Feb 14, 2019 | 7.748 | 7.822 | 7.674 | 7.748 | 117,090 | +0.00(+0.00%) |
Feb 13, 2019 | 7.600 | 7.748 | 7.527 | 7.748 | 204,070 | +0.15(+1.94%) |
Feb 12, 2019 | 7.379 | 7.600 | 7.084 | 7.600 | 207,210 | +0.42(+5.87%) |
Feb 11, 2019 | 6.936 | 7.209 | 6.641 | 7.179 | 221,206 | +0.32(+4.61%) |
Feb 08, 2019 | 6.936 | 7.084 | 6.715 | 6.863 | 114,715 | -0.08(-1.10%) |
Feb 07, 2019 | 7.232 | 7.232 | 6.863 | 6.939 | 256,727 | -0.29(-4.05%) |
Feb 06, 2019 | 7.453 | 7.527 | 7.213 | 7.232 | 127,510 | -0.15(-2.00%) |
Feb 05, 2019 | 7.453 | 7.600 | 7.372 | 7.379 | 104,506 | -0.07(-0.99%) |
Feb 04, 2019 | 7.453 | 7.600 | 7.453 | 7.453 | 92,320 | -0.15(-1.94%) |
Feb 01, 2019 | 7.453 | 7.600 | 7.305 | 7.600 | 138,309 | +0.22(+3.00%) |
Jan 31, 2019 | 7.527 | 7.600 | 7.379 | 7.379 | 115,914 | -0.15(-1.96%) |
Jan 30, 2019 | 7.527 | 7.674 | 7.379 | 7.527 | 57,965 | +0.07(+0.99%) |
Jan 29, 2019 | 7.453 | 7.674 | 7.378 | 7.453 | 100,736 | +0.00(+0.00%) |
Jan 28, 2019 | 7.748 | 7.748 | 7.305 | 7.453 | 256,304 | -0.37(-4.72%) |
Jan 25, 2019 | 7.674 | 7.969 | 7.674 | 7.822 | 91,894 | +0.22(+2.91%) |
Jan 24, 2019 | 7.600 | 7.674 | 7.527 | 7.600 | 54,953 | +0.00(+0.00%) |
Jan 23, 2019 | 7.674 | 7.822 | 7.600 | 7.600 | 91,040 | -0.07(-0.96%) |
Jan 22, 2019 | 7.822 | 7.822 | 7.600 | 7.674 | 88,078 | -0.15(-1.89%) |
Jan 18, 2019 | 7.674 | 8.043 | 7.674 | 7.822 | 115,501 | +0.15(+1.92%) |
Jan 17, 2019 | 7.674 | 7.822 | 7.600 | 7.674 | 59,647 | -0.07(-0.95%) |
Jan 16, 2019 | 7.453 | 7.896 | 7.453 | 7.748 | 226,491 | +0.22(+2.94%) |
Jan 15, 2019 | 7.600 | 7.748 | 7.453 | 7.527 | 118,564 | -0.07(-0.97%) |
Jan 14, 2019 | 7.674 | 7.748 | 7.527 | 7.600 | 94,287 | -0.07(-0.96%) |
Jan 11, 2019 | 7.748 | 7.785 | 7.512 | 7.674 | 98,250 | -0.07(-0.95%) |
Jan 10, 2019 | 7.748 | 7.896 | 7.453 | 7.748 | 149,277 | -0.22(-2.78%) |
Jan 09, 2019 | 7.969 | 8.117 | 7.896 | 7.969 | 123,359 | +0.07(+0.93%) |
Jan 08, 2019 | 7.896 | 8.043 | 7.674 | 7.896 | 195,360 | +0.07(+0.94%) |
Jan 07, 2019 | 7.748 | 7.822 | 7.600 | 7.822 | 98,224 | +0.07(+0.95%) |
Jan 04, 2019 | 7.527 | 7.896 | 7.305 | 7.748 | 230,081 | +0.44(+6.06%) |
Jan 03, 2019 | 7.010 | 7.453 | 6.863 | 7.305 | 198,913 | +0.15(+2.07%) |
Jan 02, 2019 | 6.956 | 7.294 | 6.641 | 7.157 | 165,241 | +0.29(+4.29%) |
Dec 31, 2018 | 6.863 | 7.084 | 6.641 | 6.863 | 96,583 | -0.07(-1.06%) |
Dec 28, 2018 | 7.047 | 7.158 | 6.855 | 6.936 | 169,871 | +0.07(+1.08%) |
Dec 27, 2018 | 6.863 | 7.232 | 6.494 | 6.863 | 196,615 | -0.17(-2.39%) |
Dec 26, 2018 | 6.766 | 7.179 | 6.420 | 7.031 | 208,941 | +0.32(+4.70%) |
Dec 24, 2018 | 7.010 | 7.158 | 6.641 | 6.715 | 97,315 | -0.30(-4.21%) |
Dec 21, 2018 | 6.752 | 7.305 | 6.590 | 7.010 | 313,398 | +0.11(+1.60%) |
Dec 20, 2018 | 7.010 | 7.123 | 6.494 | 6.899 | 236,581 | -0.08(-1.17%) |
Dec 19, 2018 | 7.121 | 7.304 | 6.863 | 6.981 | 242,124 | -0.10(-1.41%) |
Dec 18, 2018 | 7.379 | 7.453 | 6.990 | 7.081 | 265,277 | -0.15(-2.08%) |
Dec 17, 2018 | 7.453 | 7.527 | 7.084 | 7.232 | 314,055 | -0.30(-3.92%) |
Dec 14, 2018 | 7.527 | 7.600 | 7.379 | 7.527 | 97,843 | -0.15(-1.92%) |
Dec 13, 2018 | 7.748 | 7.896 | 7.453 | 7.674 | 229,087 | -0.15(-1.89%) |
Dec 12, 2018 | 7.748 | 7.822 | 7.674 | 7.822 | 130,217 | +0.07(+0.95%) |
Dec 11, 2018 | 8.043 | 8.043 | 7.527 | 7.748 | 189,768 | -0.07(-0.94%) |
Dec 10, 2018 | 7.969 | 8.043 | 7.453 | 7.822 | 244,381 | -0.22(-2.75%) |
Dec 07, 2018 | 7.969 | 8.265 | 7.822 | 8.043 | 137,252 | +0.15(+1.87%) |
Dec 06, 2018 | 8.338 | 8.412 | 7.674 | 7.896 | 315,381 | -0.44(-5.31%) |
Dec 04, 2018 | 8.560 | 8.707 | 8.338 | 8.338 | 170,101 | -0.30(-3.42%) |
Dec 03, 2018 | 8.486 | 8.781 | 8.338 | 8.634 | 152,403 | +0.30(+3.54%) |
Nov 30, 2018 | 8.818 | 8.818 | 8.191 | 8.338 | 261,684 | -0.52(-5.83%) |
Nov 29, 2018 | 8.781 | 9.224 | 8.634 | 8.855 | 402,443 | +0.15(+1.70%) |
Nov 28, 2018 | 8.486 | 8.855 | 8.338 | 8.707 | 348,302 | +0.22(+2.61%) |
Nov 27, 2018 | 7.969 | 8.634 | 7.969 | 8.486 | 268,004 | +0.44(+5.50%) |
Nov 26, 2018 | 8.043 | 8.265 | 7.748 | 8.043 | 189,745 | +0.00(+0.00%) |
Nov 23, 2018 | 7.822 | 8.043 | 7.822 | 8.043 | 68,626 | +0.07(+0.93%) |
Nov 21, 2018 | 7.969 | 7.969 | 7.969 | 0 | +0.44(+5.88%) | |
Nov 20, 2018 | 7.969 | 8.003 | 7.453 | 7.527 | 449,009 | -0.66(-8.11%) |
Nov 19, 2018 | 8.560 | 8.781 | 7.969 | 8.191 | 198,560 | -0.30(-3.48%) |
Nov 16, 2018 | 8.412 | 8.855 | 8.338 | 8.486 | 348,686 | +0.15(+1.77%) |
Nov 15, 2018 | 8.191 | 8.412 | 8.043 | 8.338 | 316,768 | +0.52(+6.60%) |
Nov 14, 2018 | 7.896 | 7.969 | 7.674 | 7.822 | 225,883 | +0.07(+0.95%) |
Nov 13, 2018 | 8.265 | 8.560 | 7.600 | 7.748 | 510,947 | -0.66(-7.89%) |
Nov 12, 2018 | 8.855 | 8.855 | 8.265 | 8.412 | 147,779 | -0.30(-3.39%) |
Nov 09, 2018 | 8.855 | 8.855 | 8.486 | 8.707 | 99,266 | -0.15(-1.67%) |
Nov 08, 2018 | 9.150 | 9.150 | 8.634 | 8.855 | 183,161 | -0.22(-2.44%) |
Nov 07, 2018 | 9.224 | 9.371 | 9.003 | 9.076 | 256,101 | +0.00(+0.00%) |
Nov 06, 2018 | 8.781 | 9.076 | 8.707 | 9.076 | 481,562 | +0.30(+3.36%) |
Nov 05, 2018 | 8.781 | 8.929 | 8.634 | 8.781 | 232,040 | +0.00(+0.00%) |
Nov 02, 2018 | 8.855 | 8.855 | 8.560 | 8.781 | 300,252 | +0.00(+0.00%) |
Nov 01, 2018 | 8.117 | 8.855 | 8.117 | 8.781 | 533,962 | +0.59(+7.21%) |
Oct 31, 2018 | 8.265 | 8.265 | 7.969 | 8.191 | 142,573 | -0.07(-0.89%) |
Oct 30, 2018 | 8.191 | 8.338 | 7.974 | 8.265 | 185,235 | +0.07(+0.90%) |
Oct 29, 2018 | 7.822 | 8.265 | 7.600 | 8.191 | 459,289 | +0.59(+7.77%) |
Oct 26, 2018 | 7.305 | 7.674 | 7.305 | 7.600 | 195,904 | +0.15(+1.98%) |
Oct 25, 2018 | 7.351 | 7.748 | 7.166 | 7.453 | 416,239 | +0.14(+1.98%) |
Oct 24, 2018 | 7.305 | 7.453 | 7.232 | 7.308 | 299,155 | +0.01(+0.08%) |
Oct 23, 2018 | 7.527 | 7.527 | 6.936 | 7.302 | 649,940 | -0.37(-4.85%) |
Oct 22, 2018 | 7.748 | 7.896 | 7.453 | 7.674 | 533,913 | -0.07(-0.95%) |
Oct 19, 2018 | 7.896 | 8.043 | 7.600 | 7.748 | 165,792 | -0.22(-2.78%) |
Oct 18, 2018 | 8.191 | 8.191 | 7.822 | 7.969 | 228,953 | -0.15(-1.82%) |
Oct 17, 2018 | 8.117 | 8.338 | 8.080 | 8.117 | 206,260 | -0.07(-0.90%) |
Oct 16, 2018 | 7.896 | 8.191 | 7.859 | 8.191 | 166,955 | +0.22(+2.78%) |
Oct 15, 2018 | 7.969 | 8.006 | 7.600 | 7.969 | 77,517 | +0.22(+2.86%) |
Oct 12, 2018 | 7.822 | 7.969 | 7.600 | 7.748 | 326,489 | +0.00(+0.00%) |
Oct 11, 2018 | 7.527 | 7.969 | 7.527 | 7.748 | 217,370 | +0.15(+1.94%) |
Oct 10, 2018 | 8.486 | 8.560 | 7.379 | 7.600 | 328,484 | -0.81(-9.65%) |
Oct 09, 2018 | 8.265 | 8.560 | 8.191 | 8.412 | 242,311 | +0.15(+1.79%) |
Oct 08, 2018 | 8.117 | 8.412 | 8.117 | 8.265 | 156,547 | +0.15(+1.82%) |
Oct 05, 2018 | 7.969 | 8.265 | 7.822 | 8.117 | 291,051 | +0.22(+2.80%) |
Oct 04, 2018 | 7.748 | 8.043 | 7.600 | 7.896 | 371,728 | +0.22(+2.88%) |
Oct 03, 2018 | 7.453 | 7.896 | 7.453 | 7.674 | 1,633,062 | +0.15(+1.96%) |
Oct 02, 2018 | 7.527 | 7.600 | 7.379 | 7.527 | 664,076 | +0.00(+0.00%) |
Oct 01, 2018 | 7.379 | 7.527 | 7.018 | 7.527 | 119,236 | +0.22(+3.03%) |
Sep 28, 2018 | 7.158 | 7.305 | 7.010 | 7.305 | 106,815 | +0.19(+2.68%) |
Sep 27, 2018 | 7.084 | 7.299 | 7.010 | 7.115 | 148,099 | +0.03(+0.49%) |
Sep 26, 2018 | 7.379 | 7.379 | 7.018 | 7.080 | 226,975 | -0.28(-3.86%) |
Sep 25, 2018 | 7.527 | 7.600 | 7.305 | 7.364 | 47,624 | -0.09(-1.19%) |
Sep 24, 2018 | 7.600 | 7.674 | 7.379 | 7.453 | 80,479 | -0.15(-1.94%) |
Sep 21, 2018 | 7.453 | 7.674 | 7.305 | 7.600 | 236,193 | +0.15(+1.98%) |
Sep 20, 2018 | 7.158 | 7.453 | 7.158 | 7.453 | 136,730 | +0.22(+3.09%) |
Sep 19, 2018 | 7.232 | 7.341 | 7.099 | 7.229 | 87,195 | +0.14(+2.04%) |
Sep 18, 2018 | 7.022 | 7.354 | 7.022 | 7.085 | 98,428 | -0.10(-1.45%) |
Sep 17, 2018 | 7.194 | 7.378 | 7.010 | 7.189 | 197,939 | -0.12(-1.60%) |
Sep 14, 2018 | 7.379 | 7.379 | 7.010 | 7.305 | 139,312 | -0.07(-1.00%) |
Sep 13, 2018 | 7.379 | 7.600 | 7.379 | 7.379 | 68,438 | +0.00(+0.00%) |
Sep 12, 2018 | 7.379 | 7.569 | 7.197 | 7.379 | 143,204 | +0.00(+0.00%) |
Sep 11, 2018 | 7.453 | 7.527 | 7.379 | 7.379 | 68,105 | -0.15(-1.96%) |
Sep 10, 2018 | 7.527 | 7.527 | 7.232 | 7.527 | 69,705 | +0.30(+4.08%) |
Sep 07, 2018 | 7.453 | 7.674 | 7.084 | 7.232 | 227,385 | -0.30(-3.92%) |
Sep 06, 2018 | 7.822 | 7.896 | 7.527 | 7.527 | 103,650 | -0.37(-4.67%) |
Sep 05, 2018 | 7.896 | 7.896 | 7.674 | 7.896 | 67,442 | +0.00(+0.00%) |
Sep 04, 2018 | 7.969 | 8.043 | 7.711 | 7.896 | 177,338 | -0.07(-0.93%) |
Aug 31, 2018 | 7.969 | 7.969 | 7.969 | 0 | -0.15(-1.82%) | |
Aug 30, 2018 | 7.674 | 8.117 | 7.674 | 8.117 | 146,780 | +0.37(+4.76%) |
Aug 29, 2018 | 7.748 | 7.822 | 7.674 | 7.748 | 31,644 | +0.15(+1.94%) |
Aug 28, 2018 | 7.600 | 7.822 | 7.600 | 7.600 | 44,030 | +0.00(+0.00%) |
Aug 27, 2018 | 7.896 | 7.969 | 7.379 | 7.600 | 110,368 | -0.30(-3.74%) |
Aug 24, 2018 | 7.600 | 7.896 | 7.527 | 7.896 | 81,310 | +0.30(+3.88%) |
Aug 23, 2018 | 8.043 | 8.117 | 7.527 | 7.600 | 133,488 | -0.44(-5.50%) |
Aug 22, 2018 | 7.822 | 8.043 | 7.748 | 8.043 | 90,619 | +0.22(+2.83%) |
Aug 21, 2018 | 7.527 | 7.969 | 7.527 | 7.822 | 122,699 | +0.22(+2.91%) |
Aug 20, 2018 | 7.158 | 7.600 | 7.158 | 7.600 | 117,778 | +0.44(+6.19%) |
Aug 17, 2018 | 7.305 | 7.379 | 7.084 | 7.158 | 129,365 | -0.12(-1.68%) |
Aug 16, 2018 | 7.084 | 7.453 | 7.084 | 7.280 | 169,926 | +0.21(+3.03%) |
Aug 15, 2018 | 7.232 | 7.360 | 7.063 | 7.066 | 93,043 | -0.16(-2.17%) |
Aug 14, 2018 | 7.379 | 7.453 | 7.198 | 7.223 | 108,299 | -0.16(-2.12%) |
Aug 13, 2018 | 7.527 | 7.527 | 7.379 | 7.379 | 99,202 | -0.15(-1.96%) |
Aug 10, 2018 | 7.527 | 7.600 | 7.453 | 7.527 | 81,798 | -0.07(-0.97%) |
Aug 09, 2018 | 7.305 | 7.748 | 7.246 | 7.600 | 122,015 | +0.30(+4.10%) |
Aug 08, 2018 | 7.360 | 7.360 | 7.166 | 7.301 | 132,053 | +0.00(+0.01%) |
Aug 07, 2018 | 7.379 | 7.379 | 7.232 | 7.300 | 96,701 | -0.08(-1.07%) |
Aug 06, 2018 | 7.527 | 7.527 | 7.196 | 7.379 | 114,182 | -0.07(-0.99%) |
Aug 03, 2018 | 7.748 | 7.896 | 7.453 | 7.453 | 120,692 | -0.22(-2.88%) |
Aug 02, 2018 | 7.305 | 7.748 | 7.268 | 7.674 | 297,860 | +0.66(+9.34%) |
Aug 01, 2018 | 7.010 | 7.158 | 6.958 | 7.019 | 149,073 | +0.02(+0.28%) |
Jul 31, 2018 | 7.267 | 7.371 | 6.944 | 6.999 | 281,598 | -0.26(-3.52%) |
Jul 30, 2018 | 7.379 | 7.452 | 7.195 | 7.254 | 164,133 | -0.05(-0.70%) |
Jul 27, 2018 | 7.600 | 7.674 | 7.305 | 7.305 | 232,738 | -0.30(-3.88%) |
Jul 26, 2018 | 7.600 | 7.748 | 7.527 | 7.600 | 136,035 | +0.00(+0.00%) |
Jul 25, 2018 | 7.453 | 7.674 | 7.379 | 7.600 | 159,977 | +0.15(+1.98%) |
Jul 24, 2018 | 7.600 | 7.600 | 7.379 | 7.453 | 219,451 | -0.07(-0.98%) |
Jul 23, 2018 | 7.896 | 7.896 | 7.453 | 7.527 | 191,027 | -0.15(-1.92%) |
Jul 20, 2018 | 7.748 | 8.117 | 7.600 | 7.674 | 154,483 | -0.07(-0.95%) |
Jul 19, 2018 | 7.896 | 8.043 | 7.748 | 7.748 | 147,509 | -0.15(-1.87%) |
Jul 18, 2018 | 7.822 | 8.043 | 7.748 | 7.896 | 82,490 | +0.15(+1.90%) |
Jul 17, 2018 | 7.969 | 7.969 | 7.748 | 7.748 | 110,417 | -0.22(-2.78%) |
Jul 16, 2018 | 8.338 | 8.338 | 7.969 | 7.969 | 107,788 | -0.30(-3.57%) |
Jul 13, 2018 | 8.265 | 8.338 | 8.265 | 8.265 | 44,064 | -0.07(-0.88%) |
Jul 12, 2018 | 8.781 | 8.781 | 8.265 | 8.338 | 122,770 | -0.37(-4.24%) |
Jul 11, 2018 | 8.707 | 8.855 | 8.634 | 8.707 | 130,084 | -0.15(-1.67%) |
Jul 10, 2018 | 8.634 | 9.003 | 8.634 | 8.855 | 101,051 | +0.22(+2.56%) |
Jul 09, 2018 | 8.855 | 8.966 | 8.560 | 8.634 | 83,323 | -0.22(-2.50%) |
Jul 06, 2018 | 8.781 | 9.003 | 8.781 | 8.855 | 98,427 | +0.07(+0.84%) |
Jul 05, 2018 | 8.634 | 8.855 | 8.634 | 8.781 | 63,989 | +0.15(+1.71%) |
Jul 03, 2018 | 8.634 | 8.634 | 8.634 | 0 | +0.07(+0.86%) | |
Jul 02, 2018 | 8.634 | 8.855 | 8.486 | 8.560 | 88,973 | -0.07(-0.85%) |
Jun 29, 2018 | 8.634 | 9.003 | 8.634 | 8.634 | 90,925 | +0.00(+0.00%) |
Jun 28, 2018 | 8.707 | 8.855 | 8.560 | 8.634 | 117,361 | -0.07(-0.85%) |
Jun 27, 2018 | 9.224 | 9.667 | 8.634 | 8.707 | 333,282 | -0.52(-5.60%) |
Jun 26, 2018 | 9.667 | 9.677 | 8.302 | 9.224 | 256,798 | -0.44(-4.58%) |
Jun 25, 2018 | 9.962 | 10.04 | 9.371 | 9.667 | 199,468 | +0.00(+0.00%) |
Jun 22, 2018 | 9.371 | 9.962 | 9.076 | 9.667 | 556,220 | +0.52(+5.65%) |
Jun 21, 2018 | 9.298 | 9.371 | 9.076 | 9.150 | 211,117 | -0.07(-0.80%) |
Jun 20, 2018 | 8.707 | 9.224 | 8.560 | 9.224 | 481,404 | +0.59(+6.84%) |
Jun 19, 2018 | 8.265 | 8.707 | 8.006 | 8.634 | 313,013 | +0.44(+5.41%) |
Jun 18, 2018 | 7.822 | 8.338 | 7.748 | 8.191 | 505,894 | +0.74(+9.90%) |
Jun 15, 2018 | 7.896 | 7.453 | 7.453 | 351,717 | -0.44(-5.61%) | |
Jun 14, 2018 | 7.969 | 8.043 | 7.748 | 7.896 | 166,894 | +0.00(+0.00%) |
Jun 13, 2018 | 7.896 | 8.191 | 7.674 | 7.896 | 411,019 | +0.00(+0.00%) |
Jun 12, 2018 | 8.338 | 8.486 | 7.896 | 7.896 | 141,755 | -0.52(-6.14%) |
Jun 11, 2018 | 8.560 | 8.560 | 8.265 | 8.412 | 97,990 | -0.15(-1.72%) |
Jun 08, 2018 | 8.486 | 8.707 | 8.338 | 8.560 | 118,412 | +0.07(+0.87%) |
Jun 07, 2018 | 8.265 | 8.634 | 8.191 | 8.486 | 221,880 | +0.15(+1.77%) |
Jun 06, 2018 | 8.338 | 8.338 | 133,103 | +0.44(+5.61%) | ||
Jun 05, 2018 | 8.265 | 8.265 | 7.748 | 7.896 | 153,968 | -0.30(-3.60%) |
Jun 04, 2018 | 8.117 | 8.265 | 7.969 | 8.191 | 111,264 | +0.15(+1.83%) |
Jun 01, 2018 | 8.191 | 8.265 | 7.969 | 8.043 | 83,806 | -0.15(-1.80%) |
May 31, 2018 | 8.191 | 8.412 | 8.043 | 8.191 | 133,234 | +0.00(+0.00%) |
May 30, 2018 | 7.527 | 8.191 | 7.453 | 8.191 | 246,293 | +0.74(+9.90%) |
May 29, 2018 | 7.305 | 7.453 | 7.232 | 7.453 | 100,397 | +0.15(+2.10%) |
May 25, 2018 | 7.299 | 7.299 | 7.299 | 0 | -0.15(-2.06%) | |
May 24, 2018 | 7.527 | 7.527 | 7.232 | 7.453 | 98,074 | -0.07(-0.98%) |
May 23, 2018 | 7.305 | 7.527 | 7.165 | 7.527 | 212,055 | +0.15(+2.00%) |
May 22, 2018 | 7.250 | 7.674 | 7.128 | 7.379 | 237,589 | +0.12(+1.69%) |
May 21, 2018 | 7.748 | 7.767 | 7.088 | 7.257 | 573,343 | -0.49(-6.34%) |
May 18, 2018 | 8.191 | 8.191 | 7.674 | 7.748 | 320,269 | -0.30(-3.67%) |
May 17, 2018 | 8.265 | 8.486 | 8.043 | 8.043 | 323,109 | -0.59(-6.84%) |
May 16, 2018 | 8.412 | 8.634 | 8.338 | 8.634 | 195,902 | +0.30(+3.54%) |
May 15, 2018 | 8.486 | 8.634 | 8.338 | 8.338 | 85,485 | -0.15(-1.74%) |
May 14, 2018 | 8.707 | 8.781 | 8.412 | 8.486 | 208,259 | -0.22(-2.54%) |
May 11, 2018 | 8.781 | 8.781 | 8.634 | 8.707 | 71,123 | +0.00(+0.00%) |
May 10, 2018 | 8.707 | 8.781 | 8.634 | 8.707 | 71,173 | +0.07(+0.85%) |
May 09, 2018 | 8.634 | 8.781 | 8.486 | 8.634 | 111,977 | +0.00(+0.00%) |
May 08, 2018 | 8.634 | 8.707 | 8.412 | 8.634 | 64,670 | +0.00(+0.00%) |
May 07, 2018 | 8.634 | 8.781 | 8.560 | 8.634 | 67,018 | +0.00(+0.00%) |
May 04, 2018 | 8.412 | 8.707 | 8.412 | 8.634 | 82,480 | +0.22(+2.63%) |
May 03, 2018 | 8.412 | 8.560 | 8.265 | 8.412 | 68,613 | +0.00(+0.00%) |
May 02, 2018 | 8.412 | 8.412 | 8.265 | 8.412 | 57,466 | +0.00(+0.00%) |