Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.44 | 11.45 | 11.13 | 11.13 | 823,188 | -0.20(-1.79%) |
Apr 29, 2019 | 11.24 | 11.45 | 11.22 | 11.34 | 428,391 | +0.02(+0.14%) |
Apr 26, 2019 | 11.45 | 11.50 | 11.17 | 11.32 | 557,916 | -0.15(-1.29%) |
Apr 25, 2019 | 11.47 | 11.56 | 11.40 | 11.47 | 704,888 | +0.01(+0.07%) |
Apr 24, 2019 | 11.34 | 11.53 | 11.24 | 11.46 | 634,844 | +0.11(+0.96%) |
Apr 23, 2019 | 11.37 | 11.58 | 11.34 | 11.35 | 724,373 | -0.02(-0.14%) |
Apr 22, 2019 | 11.17 | 11.39 | 11.13 | 11.37 | 930,199 | +0.25(+2.25%) |
Apr 18, 2019 | 11.12 | 11.17 | 11.01 | 11.12 | 389,490 | +0.00(+0.00%) |
Apr 17, 2019 | 11.09 | 11.16 | 10.99 | 11.12 | 667,120 | +0.04(+0.35%) |
Apr 16, 2019 | 11.09 | 11.11 | 10.95 | 11.08 | 503,585 | +0.06(+0.57%) |
Apr 15, 2019 | 11.02 | 11.09 | 10.96 | 11.02 | 540,477 | +0.03(+0.28%) |
Apr 12, 2019 | 11.05 | 11.09 | 10.91 | 10.99 | 963,416 | +0.05(+0.50%) |
Apr 11, 2019 | 10.92 | 10.98 | 10.87 | 10.93 | 822,650 | +0.02(+0.14%) |
Apr 10, 2019 | 10.99 | 11.08 | 10.89 | 10.92 | 1,041,715 | -0.07(-0.64%) |
Apr 09, 2019 | 11.05 | 11.09 | 10.91 | 10.99 | 847,859 | -0.09(-0.78%) |
Apr 08, 2019 | 11.10 | 11.17 | 10.99 | 11.07 | 1,115,764 | -0.02(-0.14%) |
Apr 05, 2019 | 11.09 | 11.20 | 11.04 | 11.09 | 645,522 | -0.01(-0.07%) |
Apr 04, 2019 | 10.89 | 11.13 | 10.89 | 11.09 | 1,062,434 | +0.22(+2.01%) |
Apr 03, 2019 | 10.99 | 11.04 | 10.82 | 10.88 | 687,197 | -0.08(-0.71%) |
Apr 02, 2019 | 10.99 | 11.04 | 10.90 | 10.95 | 973,916 | -0.03(-0.28%) |
Apr 01, 2019 | 11.01 | 11.26 | 10.90 | 10.99 | 847,768 | +0.03(+0.28%) |
Mar 29, 2019 | 10.87 | 10.96 | 10.78 | 10.95 | 884,007 | +0.13(+1.23%) |
Mar 28, 2019 | 10.77 | 10.84 | 10.66 | 10.82 | 644,820 | +0.02(+0.22%) |
Mar 27, 2019 | 10.85 | 11.02 | 10.79 | 10.80 | 1,417,772 | -0.09(-0.79%) |
Mar 26, 2019 | 11.01 | 11.23 | 10.77 | 10.88 | 1,452,551 | -0.02(-0.22%) |
Mar 25, 2019 | 10.74 | 10.96 | 10.69 | 10.91 | 923,385 | +0.13(+1.23%) |
Mar 22, 2019 | 10.90 | 10.90 | 10.67 | 10.77 | 788,459 | -0.16(-1.50%) |
Mar 21, 2019 | 10.77 | 10.97 | 10.75 | 10.94 | 816,700 | +0.17(+1.60%) |
Mar 20, 2019 | 10.74 | 10.86 | 10.59 | 10.77 | 629,403 | +0.01(+0.07%) |
Mar 19, 2019 | 10.89 | 11.00 | 10.69 | 10.76 | 1,079,497 | -0.09(-0.86%) |
Mar 18, 2019 | 10.54 | 10.90 | 10.46 | 10.85 | 1,228,064 | +0.30(+2.89%) |
Mar 15, 2019 | 10.30 | 10.56 | 10.20 | 10.55 | 2,043,258 | +0.21(+2.04%) |
Mar 14, 2019 | 10.42 | 10.45 | 10.27 | 10.34 | 707,699 | -0.06(-0.60%) |
Mar 13, 2019 | 10.34 | 10.40 | 10.27 | 10.40 | 748,953 | +0.10(+0.99%) |
Mar 12, 2019 | 10.45 | 10.47 | 10.25 | 10.30 | 633,594 | -0.12(-1.20%) |
Mar 11, 2019 | 10.23 | 10.50 | 10.20 | 10.42 | 2,137,532 | +0.25(+2.46%) |
Mar 08, 2019 | 10.17 | 10.21 | 9.955 | 10.17 | 1,562,446 | -0.12(-1.14%) |
Mar 07, 2019 | 10.23 | 10.35 | 10.13 | 10.29 | 1,513,910 | +0.09(+0.84%) |
Mar 06, 2019 | 10.19 | 10.31 | 10.12 | 10.20 | 1,589,012 | -0.03(-0.30%) |
Mar 05, 2019 | 10.24 | 10.25 | 10.05 | 10.24 | 1,176,286 | -0.02(-0.15%) |
Mar 04, 2019 | 10.23 | 10.28 | 10.03 | 10.25 | 1,999,818 | +0.06(+0.61%) |
Mar 01, 2019 | 10.19 | 10.30 | 10.06 | 10.19 | 1,103,152 | +0.01(+0.08%) |
Feb 28, 2019 | 10.47 | 10.47 | 10.07 | 10.18 | 4,190,411 | -0.28(-2.69%) |
Feb 27, 2019 | 10.48 | 10.69 | 10.45 | 10.46 | 1,460,728 | +0.02(+0.15%) |
Feb 26, 2019 | 10.49 | 10.65 | 10.43 | 10.45 | 1,299,002 | -0.07(-0.67%) |
Feb 25, 2019 | 10.46 | 10.65 | 10.35 | 10.52 | 1,821,101 | +0.05(+0.52%) |
Feb 22, 2019 | 10.32 | 10.55 | 10.29 | 10.46 | 1,059,733 | +0.23(+2.29%) |
Feb 21, 2019 | 10.20 | 10.33 | 10.17 | 10.23 | 1,070,484 | +0.05(+0.54%) |
Feb 20, 2019 | 10.56 | 10.63 | 10.17 | 10.17 | 2,301,906 | -0.65(-5.99%) |
Feb 19, 2019 | 10.62 | 11.05 | 10.60 | 10.82 | 2,275,013 | +0.16(+1.46%) |
Feb 15, 2019 | 10.41 | 10.71 | 10.37 | 10.67 | 1,921,070 | +0.37(+3.56%) |
Feb 14, 2019 | 10.14 | 10.36 | 10.09 | 10.30 | 2,528,855 | +0.16(+1.54%) |
Feb 13, 2019 | 9.369 | 10.18 | 9.369 | 10.14 | 3,141,832 | +0.79(+8.43%) |
Feb 12, 2019 | 9.104 | 9.361 | 9.096 | 9.354 | 2,433,101 | +0.37(+4.17%) |
Feb 11, 2019 | 9.104 | 9.205 | 8.784 | 8.979 | 3,311,483 | +0.49(+5.80%) |
Feb 08, 2019 | 8.542 | 8.565 | 8.268 | 8.487 | 1,249,035 | -0.07(-0.82%) |
Feb 07, 2019 | 8.456 | 8.557 | 8.175 | 8.557 | 3,120,861 | -0.01(-0.09%) |
Feb 06, 2019 | 8.698 | 8.838 | 8.526 | 8.565 | 1,428,920 | -0.22(-2.49%) |
Feb 05, 2019 | 8.909 | 8.909 | 8.674 | 8.784 | 2,072,054 | -0.08(-0.88%) |
Feb 04, 2019 | 8.998 | 9.077 | 8.820 | 8.862 | 4,105,899 | -0.14(-1.51%) |
Feb 01, 2019 | 8.869 | 9.050 | 8.824 | 8.998 | 1,255,653 | +0.13(+1.45%) |
Jan 31, 2019 | 8.960 | 9.050 | 8.635 | 8.869 | 1,332,352 | +0.02(+0.26%) |
Jan 30, 2019 | 8.681 | 8.945 | 8.590 | 8.847 | 821,980 | +0.26(+2.99%) |
Jan 29, 2019 | 8.771 | 8.771 | 8.530 | 8.590 | 1,107,353 | -0.03(-0.35%) |
Jan 28, 2019 | 8.681 | 8.809 | 8.567 | 8.620 | 1,080,535 | -0.13(-1.47%) |
Jan 25, 2019 | 8.507 | 8.786 | 8.477 | 8.748 | 1,368,659 | +0.32(+3.76%) |
Jan 24, 2019 | 8.401 | 8.545 | 8.363 | 8.431 | 1,264,294 | +0.04(+0.45%) |
Jan 23, 2019 | 8.431 | 8.522 | 8.311 | 8.394 | 1,494,748 | +0.02(+0.18%) |
Jan 22, 2019 | 8.530 | 8.651 | 8.228 | 8.379 | 2,002,825 | -0.18(-2.12%) |
Jan 18, 2019 | 8.454 | 8.620 | 8.363 | 8.560 | 1,434,237 | +0.15(+1.80%) |
Jan 17, 2019 | 8.250 | 8.468 | 8.232 | 8.409 | 1,235,225 | +0.08(+1.00%) |
Jan 16, 2019 | 8.235 | 8.416 | 8.197 | 8.326 | 1,354,995 | +0.11(+1.29%) |
Jan 15, 2019 | 8.084 | 8.333 | 8.039 | 8.220 | 1,926,433 | +0.32(+4.01%) |
Jan 14, 2019 | 7.956 | 8.045 | 7.767 | 7.903 | 1,011,874 | -0.07(-0.85%) |
Jan 11, 2019 | 8.250 | 8.274 | 7.831 | 7.971 | 1,336,466 | -0.30(-3.65%) |
Jan 10, 2019 | 8.394 | 8.424 | 8.220 | 8.273 | 1,322,180 | -0.14(-1.70%) |
Jan 09, 2019 | 8.363 | 8.439 | 8.205 | 8.416 | 1,079,886 | +0.18(+2.20%) |
Jan 08, 2019 | 8.235 | 8.507 | 8.190 | 8.235 | 1,419,459 | +0.08(+0.93%) |
Jan 07, 2019 | 7.888 | 8.167 | 7.828 | 8.160 | 2,139,237 | +0.32(+4.04%) |
Jan 04, 2019 | 7.707 | 7.994 | 7.631 | 7.843 | 1,746,627 | +0.30(+4.00%) |
Jan 03, 2019 | 7.473 | 7.661 | 7.412 | 7.541 | 1,463,100 | +0.06(+0.81%) |
Jan 02, 2019 | 7.095 | 7.578 | 7.012 | 7.480 | 732,012 | +0.24(+3.34%) |
Dec 31, 2018 | 7.133 | 7.322 | 7.110 | 7.239 | 792,897 | +0.11(+1.59%) |
Dec 28, 2018 | 6.793 | 7.141 | 6.763 | 7.126 | 1,485,243 | +0.32(+4.77%) |
Dec 27, 2018 | 7.110 | 7.171 | 6.695 | 6.801 | 1,486,681 | -0.38(-5.26%) |
Dec 26, 2018 | 6.793 | 7.178 | 6.575 | 7.178 | 1,851,865 | +0.44(+6.49%) |
Dec 24, 2018 | 7.020 | 7.027 | 6.718 | 6.741 | 811,710 | -0.35(-5.00%) |
Dec 21, 2018 | 7.005 | 7.269 | 6.839 | 7.095 | 2,092,535 | +0.10(+1.40%) |
Dec 20, 2018 | 7.261 | 7.382 | 6.801 | 6.997 | 1,924,939 | -0.40(-5.41%) |
Dec 19, 2018 | 7.292 | 7.563 | 7.261 | 7.397 | 2,649,390 | +0.14(+1.87%) |
Dec 18, 2018 | 7.450 | 7.609 | 7.201 | 7.261 | 1,529,041 | -0.20(-2.63%) |
Dec 17, 2018 | 7.609 | 7.756 | 7.412 | 7.458 | 2,222,238 | -0.24(-3.14%) |
Dec 14, 2018 | 7.624 | 7.945 | 7.601 | 7.699 | 4,119,095 | +0.03(+0.39%) |
Dec 13, 2018 | 7.360 | 7.790 | 7.360 | 7.669 | 1,571,127 | +0.26(+3.57%) |
Dec 12, 2018 | 7.443 | 7.511 | 7.201 | 7.405 | 1,086,230 | +0.00(+0.00%) |
Dec 11, 2018 | 7.435 | 7.578 | 7.397 | 7.405 | 1,746,739 | +0.02(+0.20%) |
Dec 10, 2018 | 7.601 | 7.646 | 7.375 | 7.390 | 1,786,320 | -0.22(-2.88%) |
Dec 07, 2018 | 7.473 | 7.729 | 7.329 | 7.609 | 1,995,426 | +0.25(+3.38%) |
Dec 06, 2018 | 7.095 | 7.382 | 6.922 | 7.360 | 2,101,783 | +0.17(+2.42%) |
Dec 04, 2018 | 7.314 | 7.337 | 7.148 | 7.186 | 2,461,097 | -0.06(-0.83%) |
Dec 03, 2018 | 7.216 | 7.427 | 7.116 | 7.246 | 2,074,552 | +0.24(+3.45%) |
Nov 30, 2018 | 7.269 | 7.352 | 6.967 | 7.005 | 2,091,872 | -0.38(-5.21%) |
Nov 29, 2018 | 7.277 | 7.405 | 7.110 | 7.390 | 1,760,099 | +0.14(+1.98%) |
Nov 28, 2018 | 7.216 | 7.284 | 7.106 | 7.246 | 1,106,021 | +0.03(+0.42%) |
Nov 27, 2018 | 7.427 | 7.427 | 7.209 | 7.216 | 648,431 | -0.19(-2.55%) |
Nov 26, 2018 | 7.231 | 7.473 | 7.209 | 7.405 | 1,452,932 | +0.27(+3.81%) |
Nov 23, 2018 | 7.141 | 7.246 | 7.043 | 7.133 | 241,115 | -0.14(-1.87%) |
Nov 21, 2018 | 7.269 | 7.269 | 7.269 | 0 | +0.23(+3.22%) | |
Nov 20, 2018 | 7.239 | 7.239 | 6.899 | 7.043 | 1,234,165 | -0.26(-3.62%) |
Nov 19, 2018 | 7.201 | 7.435 | 7.201 | 7.307 | 679,822 | +0.02(+0.21%) |
Nov 16, 2018 | 7.246 | 7.329 | 6.990 | 7.292 | 1,031,496 | +0.02(+0.31%) |
Nov 15, 2018 | 7.133 | 7.292 | 7.020 | 7.269 | 1,646,559 | +0.12(+1.69%) |
Nov 14, 2018 | 7.458 | 7.458 | 7.050 | 7.148 | 1,545,645 | -0.21(-2.87%) |
Nov 13, 2018 | 7.594 | 7.699 | 7.352 | 7.360 | 1,384,240 | -0.29(-3.85%) |
Nov 12, 2018 | 7.850 | 7.858 | 7.654 | 7.654 | 922,538 | -0.13(-1.65%) |
Nov 09, 2018 | 7.850 | 7.933 | 7.518 | 7.782 | 1,401,250 | -0.15(-1.90%) |
Nov 08, 2018 | 8.220 | 8.341 | 7.880 | 7.933 | 1,468,311 | -0.40(-4.80%) |
Nov 07, 2018 | 8.416 | 8.643 | 8.288 | 8.333 | 2,873,210 | +0.81(+10.73%) |
Nov 06, 2018 | 7.438 | 7.591 | 7.351 | 7.526 | 1,266,197 | +0.08(+1.07%) |
Nov 05, 2018 | 7.337 | 7.540 | 7.242 | 7.446 | 869,340 | +0.20(+2.71%) |
Nov 02, 2018 | 7.097 | 7.315 | 7.039 | 7.250 | 1,632,547 | +0.20(+2.89%) |
Nov 01, 2018 | 6.879 | 7.075 | 6.828 | 7.046 | 1,238,901 | +0.17(+2.54%) |
Oct 31, 2018 | 7.068 | 7.235 | 6.865 | 6.872 | 1,663,552 | -0.14(-1.97%) |
Oct 30, 2018 | 6.828 | 7.155 | 6.828 | 7.010 | 903,954 | +0.17(+2.44%) |
Oct 29, 2018 | 7.191 | 7.337 | 6.777 | 6.843 | 2,016,099 | -0.24(-3.38%) |
Oct 26, 2018 | 7.555 | 7.587 | 7.082 | 7.082 | 2,452,745 | -0.54(-7.14%) |
Oct 25, 2018 | 7.794 | 7.845 | 7.592 | 7.627 | 1,594,861 | -0.07(-0.85%) |
Oct 24, 2018 | 8.339 | 8.339 | 7.685 | 7.693 | 2,626,822 | -0.62(-7.51%) |
Oct 23, 2018 | 8.245 | 8.376 | 8.143 | 8.317 | 803,825 | -0.04(-0.43%) |
Oct 22, 2018 | 8.535 | 8.586 | 8.339 | 8.354 | 519,185 | -0.13(-1.54%) |
Oct 19, 2018 | 8.296 | 8.521 | 8.245 | 8.484 | 1,211,160 | +0.21(+2.55%) |
Oct 18, 2018 | 8.390 | 8.688 | 8.259 | 8.274 | 2,108,088 | -0.23(-2.65%) |
Oct 17, 2018 | 8.840 | 8.840 | 8.423 | 8.499 | 1,357,649 | -0.38(-4.26%) |
Oct 16, 2018 | 8.535 | 8.942 | 8.521 | 8.877 | 1,126,087 | +0.36(+4.18%) |
Oct 15, 2018 | 8.368 | 8.622 | 8.368 | 8.521 | 902,563 | +0.18(+2.18%) |
Oct 12, 2018 | 8.390 | 8.412 | 8.245 | 8.339 | 1,080,518 | +0.08(+0.97%) |
Oct 11, 2018 | 8.332 | 8.535 | 8.208 | 8.259 | 1,599,555 | -0.08(-0.96%) |
Oct 10, 2018 | 8.281 | 8.426 | 8.256 | 8.339 | 1,317,644 | +0.04(+0.44%) |
Oct 09, 2018 | 8.063 | 8.354 | 7.954 | 8.303 | 836,214 | +0.22(+2.70%) |
Oct 08, 2018 | 8.078 | 8.274 | 8.020 | 8.085 | 611,363 | -0.02(-0.27%) |
Oct 05, 2018 | 8.078 | 8.281 | 7.954 | 8.107 | 673,861 | +0.03(+0.36%) |
Oct 04, 2018 | 8.434 | 8.543 | 8.078 | 8.078 | 1,089,783 | -0.39(-4.63%) |
Oct 03, 2018 | 8.484 | 8.593 | 8.339 | 8.470 | 1,067,397 | +0.09(+1.04%) |
Oct 02, 2018 | 8.535 | 8.535 | 8.361 | 8.383 | 644,847 | -0.19(-2.20%) |
Oct 01, 2018 | 8.463 | 8.615 | 8.208 | 8.572 | 1,972,933 | +0.15(+1.72%) |
Sep 28, 2018 | 7.736 | 8.426 | 7.736 | 8.426 | 1,191,750 | +0.69(+8.92%) |
Sep 27, 2018 | 7.773 | 7.918 | 7.693 | 7.736 | 687,969 | +0.00(+0.00%) |
Sep 26, 2018 | 7.954 | 7.954 | 7.700 | 7.736 | 788,511 | -0.22(-2.74%) |
Sep 25, 2018 | 8.027 | 8.099 | 7.918 | 7.954 | 969,702 | -0.04(-0.45%) |
Sep 24, 2018 | 8.208 | 8.242 | 7.918 | 7.991 | 1,761,653 | -0.22(-2.65%) |
Sep 21, 2018 | 8.099 | 8.245 | 8.099 | 8.208 | 997,782 | -0.07(-0.88%) |
Sep 20, 2018 | 8.245 | 8.390 | 8.136 | 8.281 | 767,235 | +0.00(+0.00%) |
Sep 19, 2018 | 8.535 | 8.553 | 8.208 | 8.281 | 1,174,183 | -0.15(-1.72%) |
Sep 18, 2018 | 8.608 | 8.717 | 8.317 | 8.426 | 1,623,364 | -0.18(-2.11%) |
Sep 17, 2018 | 8.245 | 8.681 | 8.245 | 8.608 | 1,341,664 | +0.36(+4.41%) |
Sep 14, 2018 | 7.918 | 8.245 | 7.918 | 8.245 | 2,468,163 | +0.29(+3.65%) |
Sep 13, 2018 | 8.281 | 8.354 | 7.882 | 7.954 | 2,646,873 | -0.33(-3.95%) |
Sep 12, 2018 | 8.535 | 8.568 | 8.208 | 8.281 | 1,930,735 | -0.18(-2.15%) |
Sep 11, 2018 | 8.499 | 8.608 | 8.372 | 8.463 | 1,251,848 | -0.04(-0.43%) |
Sep 10, 2018 | 8.426 | 8.590 | 8.390 | 8.499 | 919,694 | +0.11(+1.30%) |
Sep 07, 2018 | 8.245 | 8.426 | 8.139 | 8.390 | 1,279,028 | +0.11(+1.32%) |
Sep 06, 2018 | 8.426 | 8.499 | 8.208 | 8.281 | 1,203,958 | -0.18(-2.15%) |
Sep 05, 2018 | 8.644 | 8.644 | 8.281 | 8.463 | 1,000,288 | +0.00(+0.00%) |
Sep 04, 2018 | 8.281 | 8.499 | 8.136 | 8.463 | 1,430,934 | +0.18(+2.19%) |
Aug 31, 2018 | 8.281 | 8.281 | 8.281 | 0 | -0.25(-2.98%) | |
Aug 30, 2018 | 8.753 | 8.862 | 8.426 | 8.535 | 1,900,569 | -0.25(-2.89%) |
Aug 29, 2018 | 8.862 | 8.935 | 8.753 | 8.790 | 1,242,662 | -0.11(-1.22%) |
Aug 28, 2018 | 8.971 | 9.007 | 8.826 | 8.899 | 871,735 | -0.11(-1.21%) |
Aug 27, 2018 | 9.153 | 9.153 | 8.826 | 9.007 | 1,424,036 | -0.18(-1.98%) |
Aug 24, 2018 | 9.371 | 9.371 | 9.007 | 9.189 | 1,575,968 | -0.11(-1.17%) |
Aug 23, 2018 | 9.371 | 9.371 | 9.225 | 9.298 | 626,235 | -0.11(-1.16%) |
Aug 22, 2018 | 9.443 | 9.516 | 9.316 | 9.407 | 833,784 | +0.00(+0.00%) |
Aug 21, 2018 | 9.552 | 9.643 | 9.407 | 9.407 | 723,784 | -0.15(-1.52%) |
Aug 20, 2018 | 9.552 | 9.625 | 9.443 | 9.552 | 1,052,279 | +0.00(+0.00%) |
Aug 17, 2018 | 9.480 | 9.661 | 9.353 | 9.552 | 1,419,720 | +0.15(+1.54%) |
Aug 16, 2018 | 9.371 | 9.443 | 9.298 | 9.407 | 538,787 | +0.07(+0.78%) |
Aug 15, 2018 | 9.443 | 9.552 | 9.189 | 9.334 | 1,068,526 | -0.15(-1.53%) |
Aug 14, 2018 | 9.589 | 9.734 | 9.407 | 9.480 | 1,481,334 | +0.11(+1.16%) |
Aug 13, 2018 | 9.516 | 9.589 | 9.262 | 9.371 | 1,538,563 | -0.18(-1.90%) |
Aug 10, 2018 | 9.225 | 9.734 | 9.153 | 9.552 | 6,001,426 | +0.29(+3.14%) |
Aug 09, 2018 | 9.116 | 9.334 | 9.080 | 9.262 | 2,167,965 | +0.11(+1.19%) |
Aug 08, 2018 | 8.790 | 9.225 | 8.753 | 9.153 | 1,355,318 | +0.22(+2.44%) |
Aug 07, 2018 | 9.007 | 9.080 | 8.644 | 8.935 | 2,009,809 | -0.12(-1.28%) |
Aug 06, 2018 | 9.086 | 9.227 | 8.984 | 9.051 | 1,804,946 | +0.14(+1.58%) |
Aug 03, 2018 | 9.086 | 9.192 | 8.840 | 8.910 | 1,025,038 | -0.14(-1.56%) |
Aug 02, 2018 | 8.875 | 9.157 | 8.769 | 9.051 | 1,076,734 | +0.25(+2.80%) |
Aug 01, 2018 | 8.664 | 8.963 | 8.628 | 8.805 | 730,788 | +0.11(+1.21%) |
Jul 31, 2018 | 8.558 | 8.734 | 8.435 | 8.699 | 747,866 | +0.28(+3.35%) |
Jul 30, 2018 | 8.593 | 8.628 | 8.382 | 8.417 | 1,050,916 | +0.04(+0.42%) |
Jul 27, 2018 | 9.016 | 9.051 | 8.276 | 8.382 | 2,188,641 | -0.63(-7.03%) |
Jul 26, 2018 | 8.769 | 9.122 | 8.657 | 9.016 | 1,600,987 | +0.25(+2.81%) |
Jul 25, 2018 | 8.664 | 8.945 | 8.523 | 8.769 | 1,679,668 | +0.11(+1.22%) |
Jul 24, 2018 | 8.769 | 8.805 | 8.523 | 8.664 | 708,108 | -0.07(-0.81%) |
Jul 23, 2018 | 8.664 | 8.769 | 8.435 | 8.734 | 1,114,980 | +0.07(+0.81%) |
Jul 20, 2018 | 8.910 | 9.016 | 8.664 | 8.664 | 734,011 | -0.28(-3.15%) |
Jul 19, 2018 | 8.981 | 9.157 | 8.734 | 8.945 | 1,190,742 | +0.11(+1.20%) |
Jul 18, 2018 | 8.593 | 8.875 | 8.452 | 8.840 | 1,897,019 | +0.25(+2.87%) |
Jul 17, 2018 | 8.593 | 8.664 | 8.523 | 8.593 | 1,900,581 | -0.04(-0.41%) |
Jul 16, 2018 | 8.734 | 8.734 | 8.558 | 8.628 | 826,572 | -0.14(-1.61%) |
Jul 13, 2018 | 8.628 | 8.981 | 8.628 | 8.769 | 451,486 | +0.14(+1.63%) |
Jul 12, 2018 | 8.452 | 8.805 | 8.417 | 8.628 | 461,123 | +0.18(+2.08%) |
Jul 11, 2018 | 8.593 | 8.701 | 8.452 | 8.452 | 655,022 | -0.18(-2.04%) |
Jul 10, 2018 | 8.734 | 8.875 | 8.558 | 8.628 | 769,712 | -0.04(-0.41%) |
Jul 09, 2018 | 8.875 | 8.910 | 8.664 | 8.664 | 1,145,336 | -0.21(-2.38%) |
Jul 06, 2018 | 8.734 | 8.945 | 8.628 | 8.875 | 674,732 | +0.11(+1.20%) |
Jul 05, 2018 | 8.840 | 8.593 | 8.769 | 651,027 | +0.04(+0.40%) | |
Jul 03, 2018 | 8.734 | 8.734 | 8.734 | 0 | -0.11(-1.20%) | |
Jul 02, 2018 | 8.840 | 8.945 | 8.628 | 8.840 | 683,310 | +0.04(+0.40%) |
Jun 29, 2018 | 8.910 | 8.981 | 8.664 | 8.805 | 717,898 | +0.00(+0.00%) |
Jun 28, 2018 | 8.910 | 8.910 | 8.558 | 8.805 | 843,210 | -0.14(-1.57%) |
Jun 27, 2018 | 9.016 | 9.192 | 8.942 | 8.945 | 1,257,021 | -0.04(-0.39%) |
Jun 26, 2018 | 9.122 | 9.192 | 8.805 | 8.981 | 638,084 | -0.14(-1.54%) |
Jun 25, 2018 | 9.192 | 9.262 | 8.699 | 9.122 | 1,171,895 | -0.18(-1.89%) |
Jun 22, 2018 | 9.122 | 9.333 | 9.051 | 9.298 | 1,119,113 | +0.39(+4.35%) |
Jun 21, 2018 | 9.016 | 9.051 | 8.843 | 8.910 | 452,477 | -0.18(-1.94%) |
Jun 20, 2018 | 9.051 | 9.122 | 8.945 | 9.086 | 819,833 | +0.14(+1.57%) |
Jun 19, 2018 | 8.910 | 9.051 | 8.875 | 8.945 | 812,724 | -0.04(-0.39%) |
Jun 18, 2018 | 8.628 | 9.086 | 8.523 | 8.981 | 1,225,994 | +0.28(+3.24%) |
Jun 15, 2018 | 8.910 | 8.312 | 8.699 | 2,363,207 | +0.07(+0.82%) | |
Jun 14, 2018 | 8.840 | 8.910 | 8.628 | 8.628 | 455,619 | -0.14(-1.61%) |
Jun 13, 2018 | 8.981 | 9.051 | 8.628 | 8.769 | 1,179,712 | -0.25(-2.73%) |
Jun 12, 2018 | 8.734 | 9.227 | 8.628 | 9.016 | 1,711,099 | +0.28(+3.23%) |
Jun 11, 2018 | 8.417 | 8.734 | 8.417 | 8.734 | 1,036,743 | +0.25(+2.90%) |
Jun 08, 2018 | 8.347 | 8.523 | 8.206 | 8.488 | 1,906,378 | +0.18(+2.12%) |
Jun 07, 2018 | 8.241 | 8.382 | 8.030 | 8.312 | 1,865,659 | +0.25(+3.06%) |
Jun 06, 2018 | 7.854 | 8.065 | 1,377,928 | +0.00(+0.00%) | ||
Jun 05, 2018 | 8.135 | 8.276 | 7.995 | 8.065 | 1,765,166 | -0.11(-1.29%) |
Jun 04, 2018 | 8.206 | 8.382 | 8.104 | 8.171 | 2,107,964 | +0.00(+0.00%) |
Jun 01, 2018 | 7.748 | 8.241 | 7.678 | 8.171 | 3,080,475 | +0.63(+8.41%) |
May 31, 2018 | 8.382 | 8.664 | 7.537 | 7.537 | 6,733,011 | +0.00(+0.00%) |
May 30, 2018 | 7.537 | 7.642 | 7.431 | 7.537 | 1,099,295 | +0.07(+0.94%) |
May 29, 2018 | 7.466 | 7.572 | 7.396 | 7.466 | 815,300 | +0.00(+0.00%) |
May 25, 2018 | 7.466 | 7.466 | 7.466 | 0 | +0.14(+1.92%) | |
May 24, 2018 | 7.466 | 7.501 | 7.325 | 7.325 | 1,110,007 | -0.18(-2.35%) |
May 23, 2018 | 7.678 | 7.783 | 7.501 | 7.501 | 1,336,813 | -0.32(-4.05%) |
May 22, 2018 | 7.607 | 7.889 | 7.537 | 7.818 | 1,181,146 | +0.21(+2.78%) |
May 21, 2018 | 7.642 | 7.748 | 7.537 | 7.607 | 613,932 | +0.04(+0.47%) |
May 18, 2018 | 7.642 | 7.748 | 7.501 | 7.572 | 760,778 | -0.11(-1.38%) |
May 17, 2018 | 7.572 | 7.854 | 7.572 | 7.678 | 972,877 | +0.07(+0.93%) |
May 16, 2018 | 7.995 | 8.030 | 7.590 | 7.607 | 999,647 | -0.35(-4.42%) |
May 15, 2018 | 7.642 | 8.065 | 7.642 | 7.959 | 672,030 | +0.25(+3.20%) |
May 14, 2018 | 7.713 | 7.748 | 7.501 | 7.713 | 884,332 | +0.04(+0.46%) |
May 11, 2018 | 8.030 | 8.100 | 7.642 | 7.678 | 862,661 | -0.32(-3.96%) |
May 10, 2018 | 8.100 | 8.171 | 7.959 | 7.995 | 835,391 | -0.11(-1.30%) |
May 09, 2018 | 7.959 | 8.241 | 7.959 | 8.100 | 561,594 | +0.18(+2.22%) |
May 08, 2018 | 7.924 | 8.026 | 7.642 | 7.924 | 464,379 | -0.07(-0.88%) |
May 07, 2018 | 7.924 | 8.135 | 7.889 | 7.995 | 424,857 | +0.11(+1.34%) |
May 04, 2018 | 7.783 | 8.030 | 7.642 | 7.889 | 771,896 | +0.10(+1.27%) |
May 03, 2018 | 8.062 | 8.164 | 7.722 | 7.790 | 658,430 | -0.31(-3.78%) |
May 02, 2018 | 8.607 | 8.675 | 7.969 | 8.096 | 898,465 | -0.51(-5.93%) |