Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.461 | 4.494 | 4.213 | 4.494 | 24,656 | +0.04(+0.81%) |
Apr 29, 2019 | 4.381 | 4.566 | 4.381 | 4.457 | 5,998 | +0.08(+1.74%) |
Apr 26, 2019 | 4.494 | 4.494 | 4.076 | 4.381 | 64,928 | -0.14(-3.11%) |
Apr 25, 2019 | 4.437 | 4.592 | 4.421 | 4.522 | 5,221 | +0.08(+1.89%) |
Apr 24, 2019 | 4.325 | 4.494 | 4.325 | 4.438 | 2,752 | +0.10(+2.23%) |
Apr 23, 2019 | 4.124 | 4.373 | 4.124 | 4.341 | 18,282 | +0.29(+7.13%) |
Apr 22, 2019 | 4.140 | 4.317 | 4.052 | 4.052 | 7,585 | +0.00(+0.00%) |
Apr 18, 2019 | 4.189 | 4.203 | 4.032 | 4.052 | 16,699 | -0.12(-2.88%) |
Apr 17, 2019 | 4.413 | 4.413 | 4.173 | 4.173 | 8,304 | -0.18(-4.24%) |
Apr 16, 2019 | 4.349 | 4.365 | 4.293 | 4.357 | 3,792 | -0.03(-0.74%) |
Apr 15, 2019 | 4.461 | 4.500 | 4.285 | 4.390 | 13,526 | -0.10(-2.31%) |
Apr 12, 2019 | 4.405 | 4.694 | 4.339 | 4.494 | 25,672 | +0.14(+3.32%) |
Apr 11, 2019 | 4.413 | 4.461 | 4.333 | 4.349 | 4,920 | -0.10(-2.17%) |
Apr 10, 2019 | 4.389 | 4.464 | 4.245 | 4.445 | 14,723 | +0.10(+2.40%) |
Apr 09, 2019 | 4.333 | 4.525 | 4.269 | 4.341 | 19,805 | +0.02(+0.37%) |
Apr 08, 2019 | 4.397 | 4.397 | 4.213 | 4.325 | 58,026 | -0.11(-2.53%) |
Apr 05, 2019 | 4.582 | 4.710 | 4.437 | 4.437 | 30,532 | -0.15(-3.32%) |
Apr 04, 2019 | 4.397 | 4.590 | 4.197 | 4.590 | 56,484 | +0.15(+3.44%) |
Apr 03, 2019 | 4.814 | 4.814 | 4.381 | 4.437 | 57,130 | -0.30(-6.27%) |
Apr 02, 2019 | 4.686 | 4.806 | 4.686 | 4.734 | 5,898 | +0.10(+2.08%) |
Apr 01, 2019 | 4.686 | 4.798 | 4.631 | 4.638 | 15,727 | -0.01(-0.17%) |
Mar 29, 2019 | 4.646 | 4.790 | 4.590 | 4.646 | 6,978 | +0.03(+0.70%) |
Mar 28, 2019 | 4.678 | 4.725 | 4.546 | 4.614 | 28,643 | -0.09(-1.88%) |
Mar 27, 2019 | 4.453 | 5.015 | 4.060 | 4.702 | 134,243 | +0.20(+4.46%) |
Mar 26, 2019 | 4.502 | 4.935 | 4.502 | 4.502 | 64,543 | -0.03(-0.71%) |
Mar 25, 2019 | 4.614 | 4.903 | 4.421 | 4.534 | 38,604 | -0.09(-1.91%) |
Mar 22, 2019 | 4.814 | 4.958 | 4.622 | 4.622 | 28,320 | -0.19(-3.90%) |
Mar 21, 2019 | 4.912 | 5.063 | 4.622 | 4.809 | 31,143 | -0.26(-5.12%) |
Mar 20, 2019 | 5.157 | 5.350 | 4.879 | 5.069 | 28,383 | +0.03(+0.59%) |
Mar 19, 2019 | 5.373 | 5.468 | 5.039 | 5.039 | 10,525 | -0.16(-3.09%) |
Mar 18, 2019 | 5.039 | 5.392 | 5.039 | 5.200 | 2,947 | +0.19(+3.83%) |
Mar 15, 2019 | 5.007 | 5.200 | 5.007 | 5.008 | 2,959 | -0.16(-3.11%) |
Mar 14, 2019 | 5.200 | 5.264 | 5.080 | 5.168 | 6,217 | +0.03(+0.65%) |
Mar 13, 2019 | 5.290 | 5.290 | 5.071 | 5.135 | 7,542 | -0.00(-0.02%) |
Mar 12, 2019 | 5.200 | 5.328 | 5.071 | 5.136 | 14,828 | +0.00(+0.01%) |
Mar 11, 2019 | 5.135 | 5.290 | 5.071 | 5.135 | 19,788 | +0.00(+0.00%) |
Mar 08, 2019 | 5.136 | 5.455 | 5.135 | 5.135 | 13,241 | -0.29(-5.41%) |
Mar 07, 2019 | 5.230 | 5.456 | 5.071 | 5.429 | 676 | +0.05(+0.92%) |
Mar 06, 2019 | 5.193 | 5.585 | 5.071 | 5.380 | 36,487 | +0.24(+4.76%) |
Mar 05, 2019 | 4.943 | 5.264 | 4.879 | 5.135 | 21,257 | +0.00(+0.00%) |
Mar 04, 2019 | 5.200 | 5.200 | 4.943 | 5.135 | 4,287 | +0.00(+0.00%) |
Mar 01, 2019 | 5.135 | 5.200 | 5.135 | 5.135 | 6,168 | +0.06(+1.19%) |
Feb 28, 2019 | 5.025 | 5.135 | 4.879 | 5.075 | 1,432 | +0.20(+4.03%) |
Feb 27, 2019 | 4.847 | 5.166 | 4.847 | 4.879 | 6,584 | +0.00(+0.00%) |
Feb 26, 2019 | 5.200 | 5.200 | 4.847 | 4.879 | 6,300 | -0.26(-5.00%) |
Feb 25, 2019 | 5.135 | 5.135 | 5.071 | 5.135 | 3,111 | +0.06(+1.27%) |
Feb 22, 2019 | 5.135 | 5.264 | 4.943 | 5.071 | 1,931 | -0.06(-1.25%) |
Feb 21, 2019 | 5.071 | 5.200 | 4.943 | 5.135 | 2,873 | -0.13(-2.44%) |
Feb 20, 2019 | 5.071 | 5.328 | 5.007 | 5.264 | 7,034 | +0.06(+1.23%) |
Feb 19, 2019 | 4.879 | 5.200 | 4.840 | 5.200 | 10,361 | +0.26(+5.19%) |
Feb 15, 2019 | 5.007 | 5.200 | 4.814 | 4.943 | 5,935 | -0.19(-3.75%) |
Feb 14, 2019 | 4.919 | 5.168 | 4.919 | 5.135 | 2,087 | +0.04(+0.88%) |
Feb 13, 2019 | 5.111 | 5.135 | 4.814 | 5.091 | 7,789 | +0.15(+2.96%) |
Feb 12, 2019 | 4.879 | 5.200 | 4.814 | 4.944 | 9,221 | -0.09(-1.79%) |
Feb 11, 2019 | 5.270 | 5.328 | 4.943 | 5.034 | 2,238 | -0.17(-3.19%) |
Feb 08, 2019 | 4.943 | 5.200 | 4.814 | 5.200 | 3,380 | +0.13(+2.53%) |
Feb 07, 2019 | 5.071 | 5.097 | 4.943 | 5.071 | 5,778 | -0.01(-0.25%) |
Feb 06, 2019 | 5.071 | 5.238 | 5.071 | 5.084 | 7,101 | -0.01(-0.25%) |
Feb 05, 2019 | 5.200 | 5.345 | 5.071 | 5.097 | 7,435 | -0.04(-0.75%) |
Feb 04, 2019 | 5.456 | 5.456 | 5.071 | 5.135 | 5,199 | -0.26(-4.76%) |
Feb 01, 2019 | 5.071 | 5.585 | 5.071 | 5.392 | 14,783 | +0.32(+6.33%) |
Jan 31, 2019 | 5.071 | 5.354 | 5.071 | 5.071 | 6,904 | -0.10(-1.86%) |
Jan 30, 2019 | 5.355 | 5.410 | 5.071 | 5.168 | 2,655 | -0.10(-1.85%) |
Jan 29, 2019 | 5.328 | 5.456 | 5.071 | 5.265 | 3,584 | -0.06(-1.18%) |
Jan 28, 2019 | 5.328 | 5.558 | 5.328 | 5.328 | 2,432 | -0.13(-2.35%) |
Jan 25, 2019 | 5.328 | 5.585 | 5.071 | 5.456 | 4,190 | -0.06(-1.16%) |
Jan 24, 2019 | 5.355 | 5.540 | 5.328 | 5.521 | 837 | +0.32(+6.17%) |
Jan 23, 2019 | 5.392 | 5.649 | 5.200 | 5.200 | 2,904 | -0.27(-4.95%) |
Jan 22, 2019 | 5.649 | 5.649 | 5.328 | 5.471 | 3,054 | -0.05(-0.91%) |
Jan 18, 2019 | 5.071 | 5.649 | 5.071 | 5.521 | 20,547 | +0.40(+7.90%) |
Jan 17, 2019 | 5.135 | 5.135 | 5.071 | 5.116 | 3,376 | -0.02(-0.38%) |
Jan 16, 2019 | 5.071 | 5.135 | 5.071 | 5.135 | 3,094 | +0.06(+1.27%) |
Jan 15, 2019 | 5.071 | 5.071 | 4.686 | 5.071 | 2,620 | +0.00(+0.00%) |
Jan 14, 2019 | 5.007 | 5.071 | 4.943 | 5.071 | 7,154 | +0.26(+5.33%) |
Jan 11, 2019 | 5.071 | 5.071 | 4.622 | 4.814 | 12,306 | -0.26(-5.06%) |
Jan 10, 2019 | 4.879 | 5.071 | 4.872 | 5.071 | 2,223 | +0.22(+4.47%) |
Jan 09, 2019 | 4.622 | 5.007 | 4.366 | 4.854 | 4,415 | +0.04(+0.83%) |
Jan 08, 2019 | 4.750 | 4.814 | 4.518 | 4.814 | 12,728 | +0.10(+2.12%) |
Jan 07, 2019 | 4.494 | 4.879 | 4.239 | 4.714 | 4,414 | +0.06(+1.30%) |
Jan 04, 2019 | 4.301 | 4.686 | 4.173 | 4.654 | 7,929 | +0.35(+8.13%) |
Jan 03, 2019 | 4.494 | 4.494 | 4.173 | 4.304 | 4,649 | -0.16(-3.54%) |
Jan 02, 2019 | 4.139 | 4.493 | 3.736 | 4.462 | 25,275 | +0.48(+12.11%) |
Dec 31, 2018 | 4.558 | 4.558 | 3.980 | 3.980 | 19,269 | -0.26(-6.06%) |
Dec 28, 2018 | 3.723 | 4.750 | 3.723 | 4.237 | 13,755 | +0.51(+13.81%) |
Dec 27, 2018 | 3.787 | 3.787 | 3.338 | 3.723 | 59,725 | -0.02(-0.58%) |
Dec 26, 2018 | 3.338 | 3.787 | 3.211 | 3.744 | 32,270 | +0.34(+10.06%) |
Dec 24, 2018 | 3.338 | 3.659 | 3.338 | 3.402 | 3,209 | -0.19(-5.36%) |
Dec 21, 2018 | 3.787 | 3.852 | 3.402 | 3.595 | 60,504 | -0.19(-5.08%) |
Dec 20, 2018 | 3.852 | 3.915 | 3.466 | 3.787 | 32,071 | -0.00(-0.02%) |
Dec 19, 2018 | 3.338 | 3.852 | 3.338 | 3.788 | 10,969 | +0.21(+5.75%) |
Dec 18, 2018 | 4.301 | 4.428 | 3.402 | 3.582 | 84,740 | -1.10(-23.56%) |
Dec 17, 2018 | 4.173 | 4.686 | 3.852 | 4.686 | 52,236 | +0.58(+14.06%) |
Dec 14, 2018 | 4.622 | 4.622 | 4.044 | 4.108 | 21,855 | -0.58(-12.33%) |
Dec 13, 2018 | 4.429 | 4.750 | 4.429 | 4.686 | 30,939 | +0.11(+2.31%) |
Dec 12, 2018 | 4.494 | 4.750 | 4.494 | 4.580 | 29,751 | +0.02(+0.49%) |
Dec 11, 2018 | 4.875 | 4.948 | 4.400 | 4.558 | 26,061 | -0.13(-2.77%) |
Dec 10, 2018 | 4.984 | 4.984 | 4.686 | 4.687 | 24,310 | -0.13(-2.64%) |
Dec 07, 2018 | 4.558 | 4.814 | 4.365 | 4.814 | 16,060 | +0.06(+1.35%) |
Dec 06, 2018 | 5.135 | 5.135 | 4.686 | 4.750 | 20,427 | -0.45(-8.64%) |
Dec 04, 2018 | 4.943 | 5.200 | 4.943 | 5.200 | 20,064 | +0.13(+2.53%) |
Dec 03, 2018 | 5.392 | 5.521 | 4.943 | 5.071 | 24,914 | -0.19(-3.66%) |
Nov 30, 2018 | 5.328 | 5.585 | 5.264 | 5.264 | 10,312 | -0.09(-1.76%) |
Nov 29, 2018 | 5.475 | 5.600 | 5.272 | 5.358 | 21,527 | -0.23(-4.06%) |
Nov 28, 2018 | 5.777 | 5.829 | 5.330 | 5.585 | 44,872 | +0.00(+0.00%) |
Nov 27, 2018 | 5.777 | 5.777 | 5.585 | 5.585 | 24,421 | -0.26(-4.41%) |
Nov 26, 2018 | 5.906 | 6.098 | 5.649 | 5.842 | 35,560 | -0.38(-6.18%) |
Nov 23, 2018 | 6.098 | 6.227 | 5.906 | 6.227 | 20,640 | -0.06(-0.99%) |
Nov 21, 2018 | 6.289 | 6.289 | 6.289 | 0 | +0.06(+1.00%) | |
Nov 20, 2018 | 6.291 | 6.355 | 5.970 | 6.227 | 30,936 | -0.26(-3.96%) |
Nov 19, 2018 | 6.740 | 6.869 | 6.291 | 6.484 | 32,325 | -0.06(-0.98%) |
Nov 16, 2018 | 7.061 | 7.061 | 6.419 | 6.548 | 60,645 | +0.26(+4.08%) |
Nov 15, 2018 | 6.291 | 6.548 | 6.291 | 6.291 | 50,462 | -0.13(-2.00%) |
Nov 14, 2018 | 6.804 | 6.933 | 6.355 | 6.419 | 37,821 | -0.26(-3.85%) |
Nov 13, 2018 | 6.676 | 6.740 | 6.227 | 6.676 | 37,291 | +0.00(+0.00%) |
Nov 12, 2018 | 7.190 | 7.254 | 6.163 | 6.676 | 56,442 | +0.13(+1.96%) |
Nov 09, 2018 | 6.355 | 7.061 | 6.227 | 6.548 | 150,124 | +0.58(+9.68%) |
Nov 08, 2018 | 5.777 | 6.098 | 5.649 | 5.970 | 24,668 | -0.06(-1.06%) |
Nov 07, 2018 | 5.842 | 6.098 | 5.456 | 6.034 | 57,971 | +0.45(+8.02%) |
Nov 06, 2018 | 5.585 | 5.854 | 5.540 | 5.586 | 47,240 | +0.06(+1.14%) |
Nov 05, 2018 | 6.484 | 6.484 | 5.523 | 5.523 | 70,447 | -0.77(-12.20%) |
Nov 02, 2018 | 6.676 | 6.804 | 5.906 | 6.291 | 83,342 | -0.19(-2.97%) |
Nov 01, 2018 | 6.291 | 6.997 | 5.906 | 6.484 | 308,443 | +0.38(+6.20%) |
Oct 31, 2018 | 5.906 | 6.227 | 5.456 | 6.105 | 269,409 | +0.07(+1.17%) |
Oct 30, 2018 | 8.859 | 8.987 | 5.200 | 6.034 | 1,323,290 | +0.58(+10.59%) |
Oct 29, 2018 | 5.585 | 5.906 | 5.392 | 5.456 | 53,947 | -0.13(-2.30%) |
Oct 26, 2018 | 5.392 | 5.713 | 5.135 | 5.585 | 50,129 | +0.13(+2.35%) |
Oct 25, 2018 | 5.521 | 5.775 | 5.189 | 5.456 | 19,667 | -0.06(-1.17%) |
Oct 24, 2018 | 6.034 | 6.212 | 5.392 | 5.521 | 18,565 | -0.71(-11.33%) |
Oct 23, 2018 | 6.419 | 6.484 | 5.970 | 6.227 | 4,226 | -0.39(-5.83%) |
Oct 22, 2018 | 5.754 | 6.933 | 5.754 | 6.612 | 59,158 | +0.86(+14.96%) |
Oct 19, 2018 | 6.278 | 6.419 | 5.360 | 5.752 | 20,718 | -0.57(-9.00%) |
Oct 18, 2018 | 6.471 | 6.548 | 6.281 | 6.320 | 9,816 | -0.10(-1.54%) |
Oct 17, 2018 | 6.484 | 6.548 | 6.419 | 6.419 | 7,129 | -0.13(-1.96%) |
Oct 16, 2018 | 6.419 | 6.548 | 6.233 | 6.548 | 12,302 | +0.00(+0.00%) |
Oct 15, 2018 | 6.227 | 6.612 | 6.196 | 6.548 | 78,802 | +0.32(+5.15%) |
Oct 12, 2018 | 6.419 | 6.484 | 6.227 | 6.227 | 6,122 | -0.32(-4.90%) |
Oct 11, 2018 | 6.419 | 6.612 | 6.227 | 6.548 | 6,162 | +0.13(+2.00%) |
Oct 10, 2018 | 6.484 | 6.548 | 6.419 | 6.419 | 8,570 | -0.19(-2.91%) |
Oct 09, 2018 | 6.612 | 6.612 | 6.548 | 6.612 | 1,339 | +0.06(+0.98%) |
Oct 08, 2018 | 6.676 | 6.804 | 6.548 | 6.548 | 6,388 | -0.13(-1.92%) |
Oct 05, 2018 | 6.740 | 6.869 | 6.612 | 6.676 | 9,300 | -0.19(-2.80%) |
Oct 04, 2018 | 6.804 | 6.869 | 6.740 | 6.869 | 8,432 | +0.06(+0.94%) |
Oct 03, 2018 | 6.740 | 6.933 | 6.740 | 6.804 | 2,759 | +0.06(+0.95%) |
Oct 02, 2018 | 6.804 | 6.933 | 6.740 | 6.740 | 3,469 | -0.06(-0.94%) |
Oct 01, 2018 | 6.869 | 6.997 | 6.804 | 6.804 | 2,510 | -0.26(-3.64%) |
Sep 28, 2018 | 6.933 | 7.061 | 6.933 | 7.061 | 2,819 | +0.26(+3.77%) |
Sep 27, 2018 | 6.804 | 7.061 | 6.740 | 6.804 | 5,950 | -0.06(-0.93%) |
Sep 26, 2018 | 6.933 | 7.061 | 6.676 | 6.869 | 3,569 | -0.06(-0.93%) |
Sep 25, 2018 | 6.740 | 7.061 | 6.676 | 6.933 | 9,705 | +0.26(+3.85%) |
Sep 24, 2018 | 6.484 | 6.740 | 6.484 | 6.676 | 5,500 | +0.19(+2.97%) |
Sep 21, 2018 | 6.484 | 6.612 | 6.419 | 6.484 | 15,048 | -0.06(-0.98%) |
Sep 20, 2018 | 6.740 | 6.740 | 6.419 | 6.548 | 29,948 | -0.13(-1.92%) |
Sep 19, 2018 | 6.484 | 6.804 | 6.484 | 6.676 | 8,456 | +0.06(+0.97%) |
Sep 18, 2018 | 6.612 | 6.727 | 6.484 | 6.612 | 10,936 | +0.06(+0.98%) |
Sep 17, 2018 | 6.869 | 6.933 | 6.548 | 6.548 | 13,987 | -0.39(-5.56%) |
Sep 14, 2018 | 6.869 | 7.061 | 6.740 | 6.933 | 5,841 | +0.06(+0.93%) |
Sep 13, 2018 | 6.740 | 6.997 | 6.740 | 6.869 | 5,591 | +0.00(+0.00%) |
Sep 12, 2018 | 7.125 | 7.254 | 6.612 | 6.869 | 25,961 | -0.19(-2.73%) |
Sep 11, 2018 | 7.125 | 7.170 | 6.754 | 7.061 | 13,348 | -0.13(-1.79%) |
Sep 10, 2018 | 7.125 | 7.254 | 7.125 | 7.190 | 748 | +0.00(+0.00%) |
Sep 07, 2018 | 7.382 | 7.382 | 7.125 | 7.190 | 5,109 | -0.13(-1.75%) |
Sep 06, 2018 | 7.382 | 7.382 | 7.254 | 7.318 | 3,903 | +0.13(+1.79%) |
Sep 05, 2018 | 7.446 | 7.446 | 7.190 | 7.190 | 839 | -0.19(-2.61%) |
Sep 04, 2018 | 7.575 | 7.575 | 7.254 | 7.382 | 1,958 | -0.13(-1.71%) |
Aug 31, 2018 | 7.511 | 7.511 | 7.511 | 0 | +0.06(+0.86%) | |
Aug 30, 2018 | 7.355 | 7.639 | 7.355 | 7.446 | 298 | +0.00(+0.00%) |
Aug 29, 2018 | 7.382 | 7.511 | 7.382 | 7.446 | 4,113 | +0.00(+0.00%) |
Aug 28, 2018 | 7.511 | 7.511 | 7.382 | 7.446 | 1,280 | +0.00(+0.00%) |
Aug 27, 2018 | 7.446 | 7.575 | 7.382 | 7.446 | 4,377 | +0.00(+0.00%) |
Aug 24, 2018 | 7.511 | 7.639 | 7.446 | 7.446 | 11,262 | -0.19(-2.52%) |
Aug 23, 2018 | 7.639 | 7.896 | 7.446 | 7.639 | 4,903 | +0.06(+0.85%) |
Aug 22, 2018 | 7.511 | 7.832 | 7.511 | 7.575 | 4,589 | +0.00(+0.00%) |
Aug 21, 2018 | 7.575 | 7.639 | 7.511 | 7.575 | 1,407 | +0.00(+0.06%) |
Aug 20, 2018 | 7.639 | 7.767 | 7.382 | 7.570 | 8,747 | -0.13(-1.72%) |
Aug 17, 2018 | 7.511 | 7.767 | 7.511 | 7.703 | 1,012 | +0.19(+2.56%) |
Aug 16, 2018 | 7.639 | 7.639 | 7.446 | 7.511 | 4,008 | -0.13(-1.68%) |
Aug 15, 2018 | 7.703 | 7.752 | 7.455 | 7.639 | 1,131 | +0.06(+0.73%) |
Aug 14, 2018 | 7.382 | 7.639 | 7.382 | 7.584 | 4,659 | +0.20(+2.73%) |
Aug 13, 2018 | 8.024 | 8.088 | 7.382 | 7.382 | 39,046 | -0.83(-10.16%) |
Aug 10, 2018 | 8.217 | 8.281 | 8.153 | 8.217 | 2,352 | -0.06(-0.78%) |
Aug 09, 2018 | 8.024 | 8.281 | 8.024 | 8.281 | 4,525 | +0.19(+2.38%) |
Aug 08, 2018 | 8.088 | 8.280 | 7.960 | 8.088 | 25,753 | -0.06(-0.79%) |
Aug 07, 2018 | 8.281 | 8.345 | 8.102 | 8.153 | 21,536 | -0.19(-2.31%) |
Aug 06, 2018 | 8.217 | 8.409 | 8.217 | 8.345 | 6,244 | -0.06(-0.76%) |
Aug 03, 2018 | 8.474 | 8.474 | 8.217 | 8.409 | 12,524 | -0.06(-0.76%) |
Aug 02, 2018 | 8.474 | 8.474 | 8.409 | 8.474 | 1,647 | +0.06(+0.76%) |
Aug 01, 2018 | 8.088 | 8.474 | 8.088 | 8.409 | 15,999 | +0.39(+4.80%) |
Jul 31, 2018 | 8.024 | 8.153 | 8.024 | 8.024 | 8,337 | -0.06(-0.79%) |
Jul 30, 2018 | 8.088 | 8.217 | 7.896 | 8.088 | 20,229 | +0.26(+3.28%) |
Jul 27, 2018 | 8.024 | 8.088 | 7.832 | 7.832 | 8,661 | -0.13(-1.61%) |
Jul 26, 2018 | 8.024 | 8.088 | 7.960 | 7.960 | 4,645 | +0.00(+0.00%) |
Jul 25, 2018 | 8.088 | 8.088 | 7.960 | 7.960 | 2,300 | -0.06(-0.80%) |
Jul 24, 2018 | 8.024 | 8.153 | 8.024 | 8.024 | 1,651 | +0.00(+0.00%) |
Jul 23, 2018 | 7.896 | 8.088 | 7.896 | 8.024 | 2,029 | +0.06(+0.81%) |
Jul 20, 2018 | 7.896 | 7.960 | 7.896 | 7.960 | 5,074 | +0.13(+1.64%) |
Jul 19, 2018 | 7.575 | 7.896 | 7.575 | 7.832 | 4,156 | +0.19(+2.52%) |
Jul 18, 2018 | 7.575 | 7.703 | 7.575 | 7.639 | 5,891 | +0.06(+0.85%) |
Jul 17, 2018 | 7.639 | 7.703 | 7.511 | 7.575 | 8,586 | +0.06(+0.85%) |
Jul 16, 2018 | 7.767 | 8.088 | 7.511 | 7.511 | 28,597 | -0.29(-3.70%) |
Jul 13, 2018 | 8.088 | 8.088 | 7.703 | 7.799 | 10,254 | -0.22(-2.80%) |
Jul 12, 2018 | 8.088 | 8.153 | 8.024 | 8.024 | 372 | -0.06(-0.79%) |
Jul 11, 2018 | 8.217 | 8.217 | 8.024 | 8.088 | 2,587 | +0.00(+0.00%) |
Jul 10, 2018 | 8.281 | 8.281 | 8.088 | 8.088 | 7,163 | -0.16(-1.95%) |
Jul 09, 2018 | 8.088 | 8.281 | 8.088 | 8.249 | 3,510 | +0.10(+1.18%) |
Jul 06, 2018 | 8.024 | 8.249 | 8.024 | 8.153 | 6,140 | +0.00(+0.00%) |
Jul 05, 2018 | 8.088 | 8.217 | 8.088 | 8.153 | 2,325 | +0.06(+0.79%) |
Jul 03, 2018 | 8.088 | 8.088 | 8.088 | 0 | -0.32(-3.82%) | |
Jul 02, 2018 | 8.409 | 8.506 | 8.281 | 8.409 | 10,434 | -0.06(-0.76%) |
Jun 29, 2018 | 8.452 | 8.602 | 8.409 | 8.474 | 11,582 | +0.00(+0.00%) |
Jun 28, 2018 | 8.345 | 8.601 | 8.345 | 8.474 | 9,240 | +0.13(+1.54%) |
Jun 27, 2018 | 8.474 | 8.474 | 8.345 | 8.345 | 5,219 | -0.06(-0.76%) |
Jun 26, 2018 | 8.345 | 8.409 | 8.217 | 8.409 | 10,200 | +0.13(+1.55%) |
Jun 25, 2018 | 8.474 | 8.495 | 8.088 | 8.281 | 10,023 | -0.13(-1.53%) |
Jun 22, 2018 | 8.281 | 8.474 | 8.281 | 8.409 | 3,871 | +0.06(+0.77%) |
Jun 21, 2018 | 8.538 | 8.538 | 8.345 | 8.345 | 2,778 | -0.13(-1.52%) |
Jun 20, 2018 | 8.409 | 8.538 | 8.409 | 8.474 | 2,414 | +0.00(+0.00%) |
Jun 19, 2018 | 8.474 | 8.538 | 8.345 | 8.474 | 3,439 | +0.00(+0.00%) |
Jun 18, 2018 | 8.474 | 8.538 | 8.321 | 8.474 | 2,707 | +0.06(+0.76%) |
Jun 15, 2018 | 8.538 | 8.281 | 8.409 | 2,822 | +0.13(+1.55%) | |
Jun 14, 2018 | 8.217 | 8.474 | 8.217 | 8.281 | 3,061 | +0.00(+0.00%) |
Jun 13, 2018 | 8.602 | 8.602 | 8.217 | 8.281 | 10,472 | -0.19(-2.27%) |
Jun 12, 2018 | 8.474 | 8.602 | 8.474 | 8.474 | 9,298 | +0.00(+0.00%) |
Jun 11, 2018 | 8.602 | 8.794 | 8.474 | 8.474 | 9,333 | -0.33(-3.75%) |
Jun 08, 2018 | 8.987 | 8.987 | 8.666 | 8.803 | 5,705 | -0.06(-0.62%) |
Jun 07, 2018 | 8.801 | 8.987 | 8.730 | 8.859 | 3,822 | +0.13(+1.47%) |
Jun 06, 2018 | 8.666 | 8.730 | 7,789 | -0.32(-3.55%) | ||
Jun 05, 2018 | 9.308 | 9.308 | 8.987 | 9.051 | 4,432 | -0.06(-0.70%) |
Jun 04, 2018 | 9.115 | 9.308 | 9.115 | 9.115 | 4,253 | -0.06(-0.70%) |
Jun 01, 2018 | 9.436 | 9.565 | 9.180 | 9.180 | 9,048 | -0.26(-2.72%) |
May 31, 2018 | 9.308 | 9.501 | 9.133 | 9.436 | 10,560 | +0.26(+2.80%) |
May 30, 2018 | 9.051 | 9.282 | 8.923 | 9.180 | 8,100 | +0.19(+2.14%) |
May 29, 2018 | 8.923 | 8.993 | 8.672 | 8.987 | 3,598 | +0.06(+0.72%) |
May 25, 2018 | 8.923 | 8.923 | 8.923 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.436 | 9.436 | 8.602 | 8.923 | 18,509 | -0.51(-5.44%) |
May 23, 2018 | 9.501 | 9.693 | 9.372 | 9.436 | 12,479 | -0.19(-2.00%) |
May 22, 2018 | 9.693 | 9.822 | 9.372 | 9.629 | 31,786 | -0.19(-1.96%) |
May 21, 2018 | 9.757 | 9.822 | 9.372 | 9.822 | 20,196 | +0.13(+1.32%) |
May 18, 2018 | 9.565 | 9.757 | 9.372 | 9.693 | 17,608 | +0.13(+1.34%) |
May 17, 2018 | 9.372 | 9.565 | 9.180 | 9.565 | 24,851 | +0.26(+2.76%) |
May 16, 2018 | 9.436 | 9.462 | 8.666 | 9.308 | 31,314 | +0.00(+0.00%) |
May 15, 2018 | 9.372 | 9.436 | 8.987 | 9.308 | 13,693 | -0.13(-1.36%) |
May 14, 2018 | 8.987 | 9.436 | 8.923 | 9.436 | 63,564 | +0.51(+5.76%) |
May 11, 2018 | 8.794 | 8.987 | 8.418 | 8.923 | 11,151 | +0.19(+2.21%) |
May 10, 2018 | 8.410 | 8.794 | 8.185 | 8.730 | 36,788 | +0.32(+3.82%) |
May 09, 2018 | 8.281 | 8.602 | 8.024 | 8.409 | 11,198 | +0.26(+3.15%) |
May 08, 2018 | 8.474 | 8.794 | 7.832 | 8.153 | 6,334 | -0.26(-3.05%) |
May 07, 2018 | 8.666 | 8.916 | 8.345 | 8.409 | 6,738 | -0.13(-1.50%) |
May 04, 2018 | 8.377 | 8.666 | 8.377 | 8.538 | 2,671 | +0.06(+0.76%) |
May 03, 2018 | 8.666 | 8.987 | 7.841 | 8.474 | 20,881 | -0.39(-4.35%) |
May 02, 2018 | 7.960 | 8.987 | 7.767 | 8.859 | 57,217 | +1.03(+13.11%) |