Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.750 | 7.790 | 7.513 | 7.632 | 30,337 | -0.16(-2.03%) |
Apr 29, 2019 | 7.602 | 7.888 | 7.602 | 7.790 | 10,030 | +0.04(+0.51%) |
Apr 26, 2019 | 7.512 | 7.908 | 7.512 | 7.750 | 20,359 | +0.05(+0.64%) |
Apr 25, 2019 | 7.967 | 7.997 | 7.701 | 7.701 | 25,956 | -0.23(-2.86%) |
Apr 24, 2019 | 7.977 | 8.055 | 7.878 | 7.928 | 12,684 | -0.10(-1.23%) |
Apr 23, 2019 | 7.928 | 8.135 | 7.928 | 8.026 | 26,258 | +0.16(+2.01%) |
Apr 22, 2019 | 7.834 | 7.957 | 7.834 | 7.869 | 18,854 | +0.04(+0.50%) |
Apr 18, 2019 | 7.809 | 7.869 | 7.711 | 7.829 | 13,876 | -0.01(-0.13%) |
Apr 17, 2019 | 7.898 | 7.947 | 7.730 | 7.839 | 14,060 | +0.01(+0.13%) |
Apr 16, 2019 | 7.790 | 7.898 | 7.760 | 7.829 | 10,212 | +0.13(+1.67%) |
Apr 15, 2019 | 7.809 | 7.809 | 7.493 | 7.701 | 16,530 | -0.14(-1.76%) |
Apr 12, 2019 | 7.977 | 8.080 | 7.780 | 7.839 | 17,523 | -0.12(-1.49%) |
Apr 11, 2019 | 8.007 | 8.026 | 7.938 | 7.957 | 9,588 | -0.08(-0.98%) |
Apr 10, 2019 | 8.086 | 8.096 | 7.938 | 8.036 | 26,332 | +0.01(+0.12%) |
Apr 09, 2019 | 8.056 | 8.105 | 8.007 | 8.026 | 9,499 | +0.06(+0.74%) |
Apr 08, 2019 | 7.987 | 8.045 | 7.898 | 7.967 | 15,204 | -0.18(-2.18%) |
Apr 05, 2019 | 7.809 | 8.145 | 7.799 | 8.145 | 33,020 | +0.39(+5.10%) |
Apr 04, 2019 | 7.750 | 7.849 | 7.525 | 7.750 | 10,670 | -0.05(-0.63%) |
Apr 03, 2019 | 7.819 | 7.859 | 7.719 | 7.799 | 5,232 | +0.06(+0.77%) |
Apr 02, 2019 | 7.878 | 7.893 | 7.592 | 7.740 | 11,788 | -0.17(-2.12%) |
Apr 01, 2019 | 7.947 | 8.076 | 7.859 | 7.908 | 20,568 | +0.02(+0.25%) |
Mar 29, 2019 | 7.928 | 8.056 | 7.823 | 7.888 | 24,512 | -0.06(-0.75%) |
Mar 28, 2019 | 7.750 | 7.947 | 7.730 | 7.947 | 16,402 | +0.34(+4.41%) |
Mar 27, 2019 | 7.503 | 7.651 | 7.365 | 7.612 | 19,511 | +0.04(+0.52%) |
Mar 26, 2019 | 7.562 | 7.829 | 7.422 | 7.572 | 19,964 | +0.00(+0.00%) |
Mar 25, 2019 | 7.562 | 7.661 | 7.503 | 7.572 | 7,124 | +0.06(+0.79%) |
Mar 22, 2019 | 7.404 | 7.681 | 7.404 | 7.513 | 33,932 | +0.06(+0.79%) |
Mar 21, 2019 | 7.404 | 7.908 | 7.395 | 7.454 | 20,420 | -0.26(-3.33%) |
Mar 20, 2019 | 7.651 | 7.745 | 7.520 | 7.711 | 13,915 | +0.01(+0.13%) |
Mar 19, 2019 | 7.859 | 7.859 | 7.641 | 7.701 | 9,230 | -0.16(-2.01%) |
Mar 18, 2019 | 8.046 | 8.056 | 7.769 | 7.859 | 18,657 | -0.04(-0.50%) |
Mar 15, 2019 | 7.720 | 8.066 | 7.644 | 7.898 | 55,101 | +0.17(+2.17%) |
Mar 14, 2019 | 7.701 | 7.871 | 7.701 | 7.730 | 9,175 | -0.11(-1.39%) |
Mar 13, 2019 | 7.697 | 8.096 | 7.697 | 7.839 | 26,767 | +0.02(+0.25%) |
Mar 12, 2019 | 7.799 | 7.859 | 7.703 | 7.819 | 9,565 | +0.03(+0.38%) |
Mar 11, 2019 | 7.622 | 7.957 | 7.622 | 7.790 | 13,545 | +0.16(+2.07%) |
Mar 08, 2019 | 7.553 | 7.681 | 7.533 | 7.632 | 11,141 | +0.09(+1.18%) |
Mar 07, 2019 | 7.464 | 7.720 | 7.454 | 7.543 | 25,205 | +0.09(+1.19%) |
Mar 06, 2019 | 7.562 | 7.562 | 7.454 | 7.454 | 44,974 | -0.06(-0.79%) |
Mar 05, 2019 | 7.338 | 7.592 | 7.338 | 7.513 | 7,437 | +0.01(+0.13%) |
Mar 04, 2019 | 7.770 | 7.930 | 7.365 | 7.503 | 33,647 | -0.27(-3.43%) |
Mar 01, 2019 | 7.720 | 7.957 | 7.715 | 7.770 | 26,132 | -0.09(-1.13%) |
Feb 28, 2019 | 8.036 | 8.036 | 7.854 | 7.859 | 33,188 | -0.13(-1.61%) |
Feb 27, 2019 | 7.829 | 8.026 | 7.701 | 7.987 | 12,659 | +0.14(+1.76%) |
Feb 26, 2019 | 7.878 | 8.026 | 7.849 | 7.849 | 27,351 | -0.06(-0.75%) |
Feb 25, 2019 | 8.105 | 8.214 | 7.878 | 7.908 | 33,800 | -0.38(-4.53%) |
Feb 22, 2019 | 8.026 | 8.313 | 8.026 | 8.283 | 17,016 | +0.23(+2.82%) |
Feb 21, 2019 | 7.977 | 8.160 | 7.957 | 8.056 | 9,800 | -0.10(-1.21%) |
Feb 20, 2019 | 8.135 | 8.367 | 8.135 | 8.155 | 19,359 | -0.14(-1.67%) |
Feb 19, 2019 | 8.619 | 8.658 | 8.224 | 8.293 | 14,045 | -0.32(-3.67%) |
Feb 15, 2019 | 8.579 | 8.777 | 8.342 | 8.609 | 38,388 | +0.08(+0.93%) |
Feb 14, 2019 | 8.342 | 8.727 | 8.342 | 8.530 | 35,870 | +0.14(+1.65%) |
Feb 13, 2019 | 8.244 | 8.579 | 8.017 | 8.392 | 55,121 | +0.24(+2.91%) |
Feb 12, 2019 | 8.175 | 8.362 | 7.940 | 8.155 | 40,702 | +0.03(+0.36%) |
Feb 11, 2019 | 7.740 | 8.313 | 7.730 | 8.125 | 53,397 | +0.39(+4.97%) |
Feb 08, 2019 | 7.553 | 7.888 | 6.644 | 7.740 | 112,431 | +0.33(+4.39%) |
Feb 07, 2019 | 7.997 | 8.022 | 7.404 | 7.414 | 29,937 | -0.58(-7.28%) |
Feb 06, 2019 | 8.175 | 8.175 | 7.938 | 7.997 | 31,154 | -0.16(-1.94%) |
Feb 05, 2019 | 8.194 | 8.293 | 8.135 | 8.155 | 6,738 | +0.04(+0.49%) |
Feb 04, 2019 | 8.149 | 8.362 | 8.086 | 8.115 | 10,655 | -0.17(-2.03%) |
Feb 01, 2019 | 8.364 | 8.397 | 8.250 | 8.283 | 8,001 | -0.27(-3.12%) |
Jan 31, 2019 | 8.362 | 8.757 | 8.096 | 8.550 | 33,148 | +0.21(+2.49%) |
Jan 30, 2019 | 7.819 | 8.421 | 7.799 | 8.342 | 33,428 | +0.57(+7.37%) |
Jan 29, 2019 | 8.115 | 8.836 | 7.711 | 7.770 | 25,946 | -0.34(-4.14%) |
Jan 28, 2019 | 8.145 | 8.846 | 7.770 | 8.105 | 36,916 | -0.18(-2.15%) |
Jan 25, 2019 | 7.839 | 8.323 | 7.760 | 8.283 | 35,350 | +0.57(+7.43%) |
Jan 24, 2019 | 7.148 | 7.799 | 7.148 | 7.711 | 26,755 | +0.53(+7.43%) |
Jan 23, 2019 | 7.271 | 7.271 | 7.010 | 7.177 | 6,650 | -0.05(-0.68%) |
Jan 22, 2019 | 7.306 | 7.404 | 7.158 | 7.227 | 23,454 | -0.07(-0.95%) |
Jan 18, 2019 | 7.375 | 7.562 | 7.227 | 7.296 | 27,652 | -0.02(-0.27%) |
Jan 17, 2019 | 7.543 | 7.543 | 7.050 | 7.316 | 40,035 | +0.15(+2.07%) |
Jan 16, 2019 | 7.355 | 7.483 | 6.980 | 7.168 | 31,193 | -0.22(-2.94%) |
Jan 15, 2019 | 7.355 | 7.513 | 6.931 | 7.385 | 14,492 | +0.04(+0.54%) |
Jan 14, 2019 | 7.326 | 7.503 | 7.168 | 7.345 | 20,176 | -0.08(-1.06%) |
Jan 11, 2019 | 7.019 | 7.503 | 6.911 | 7.424 | 20,257 | +0.38(+5.32%) |
Jan 10, 2019 | 7.187 | 7.187 | 7.049 | 7.049 | 16,755 | -0.15(-2.06%) |
Jan 09, 2019 | 7.039 | 7.217 | 6.862 | 7.197 | 19,100 | +0.20(+2.82%) |
Jan 08, 2019 | 7.069 | 7.355 | 6.931 | 7.000 | 10,073 | +0.02(+0.28%) |
Jan 07, 2019 | 6.832 | 7.059 | 6.615 | 6.980 | 13,276 | +0.14(+2.02%) |
Jan 04, 2019 | 6.536 | 6.842 | 6.259 | 6.842 | 27,449 | +0.40(+6.29%) |
Jan 03, 2019 | 6.397 | 6.575 | 6.306 | 6.437 | 14,090 | +0.03(+0.46%) |
Jan 02, 2019 | 6.141 | 6.427 | 6.111 | 6.407 | 23,435 | +0.51(+8.71%) |
Dec 31, 2018 | 5.924 | 5.983 | 5.835 | 5.894 | 59,051 | -0.03(-0.50%) |
Dec 28, 2018 | 6.180 | 6.476 | 5.924 | 5.924 | 72,219 | -0.25(-4.00%) |
Dec 27, 2018 | 6.101 | 6.432 | 5.983 | 6.170 | 80,016 | -0.02(-0.32%) |
Dec 26, 2018 | 5.924 | 6.279 | 5.854 | 6.190 | 52,475 | +0.38(+6.45%) |
Dec 24, 2018 | 6.190 | 6.190 | 5.568 | 5.815 | 21,777 | -0.33(-5.31%) |
Dec 21, 2018 | 5.963 | 6.585 | 5.963 | 6.141 | 62,900 | +0.19(+3.15%) |
Dec 20, 2018 | 6.625 | 6.862 | 5.854 | 5.953 | 133,443 | -0.66(-10.00%) |
Dec 19, 2018 | 6.901 | 7.012 | 6.526 | 6.615 | 42,755 | -0.28(-4.01%) |
Dec 18, 2018 | 7.118 | 7.187 | 6.822 | 6.891 | 21,060 | -0.10(-1.41%) |
Dec 17, 2018 | 6.950 | 7.197 | 6.713 | 6.990 | 67,728 | +0.01(+0.14%) |
Dec 14, 2018 | 7.158 | 7.321 | 6.753 | 6.980 | 40,313 | -0.25(-3.42%) |
Dec 13, 2018 | 7.671 | 7.671 | 7.227 | 7.227 | 26,330 | -0.44(-5.79%) |
Dec 12, 2018 | 7.355 | 8.007 | 7.293 | 7.671 | 26,245 | +0.43(+6.00%) |
Dec 11, 2018 | 7.404 | 7.464 | 6.862 | 7.237 | 52,401 | -0.16(-2.14%) |
Dec 10, 2018 | 7.306 | 7.510 | 7.256 | 7.395 | 45,421 | -0.05(-0.66%) |
Dec 07, 2018 | 7.641 | 7.641 | 7.276 | 7.444 | 29,070 | +0.13(+1.75%) |
Dec 06, 2018 | 7.296 | 7.572 | 7.276 | 7.316 | 26,003 | -0.09(-1.20%) |
Dec 04, 2018 | 7.987 | 7.987 | 7.404 | 7.404 | 37,477 | -0.66(-8.20%) |
Dec 03, 2018 | 8.056 | 8.096 | 7.790 | 8.066 | 14,945 | +0.05(+0.62%) |
Nov 30, 2018 | 8.007 | 8.096 | 7.824 | 8.017 | 28,158 | -0.04(-0.49%) |
Nov 29, 2018 | 7.957 | 8.115 | 7.853 | 8.056 | 15,182 | +0.01(+0.12%) |
Nov 28, 2018 | 7.967 | 8.234 | 7.671 | 8.046 | 48,736 | +0.07(+0.87%) |
Nov 27, 2018 | 8.115 | 8.500 | 7.898 | 7.977 | 18,536 | -0.15(-1.82%) |
Nov 26, 2018 | 8.244 | 8.441 | 8.046 | 8.125 | 17,966 | -0.12(-1.44%) |
Nov 23, 2018 | 8.204 | 8.352 | 8.066 | 8.244 | 5,165 | -0.01(-0.12%) |
Nov 21, 2018 | 8.254 | 8.254 | 8.254 | 0 | +0.08(+0.97%) | |
Nov 20, 2018 | 8.639 | 8.676 | 7.967 | 8.175 | 86,672 | -0.46(-5.37%) |
Nov 19, 2018 | 8.895 | 8.905 | 8.629 | 8.639 | 50,505 | -0.25(-2.78%) |
Nov 16, 2018 | 8.856 | 8.984 | 8.856 | 8.885 | 33,628 | +0.03(+0.33%) |
Nov 15, 2018 | 8.777 | 9.033 | 8.757 | 8.856 | 20,844 | -0.01(-0.11%) |
Nov 14, 2018 | 8.856 | 9.033 | 8.747 | 8.866 | 36,299 | +0.10(+1.13%) |
Nov 13, 2018 | 8.787 | 8.905 | 8.303 | 8.767 | 72,918 | +0.03(+0.34%) |
Nov 12, 2018 | 8.994 | 9.122 | 8.737 | 8.737 | 24,136 | -0.29(-3.17%) |
Nov 09, 2018 | 8.550 | 9.132 | 8.550 | 9.024 | 112,532 | +0.87(+10.65%) |
Nov 08, 2018 | 8.234 | 8.382 | 8.007 | 8.155 | 42,129 | -0.14(-1.67%) |
Nov 07, 2018 | 8.303 | 8.451 | 8.156 | 8.293 | 34,330 | -0.02(-0.24%) |
Nov 06, 2018 | 7.977 | 8.412 | 7.977 | 8.313 | 49,949 | +0.35(+4.34%) |
Nov 05, 2018 | 8.372 | 8.412 | 7.938 | 7.967 | 26,955 | -0.41(-4.95%) |
Nov 02, 2018 | 8.500 | 8.629 | 8.342 | 8.382 | 17,320 | -0.15(-1.74%) |
Nov 01, 2018 | 8.500 | 8.668 | 8.461 | 8.530 | 22,811 | +0.01(+0.12%) |
Oct 31, 2018 | 8.441 | 8.569 | 8.342 | 8.520 | 20,904 | +0.08(+0.94%) |
Oct 30, 2018 | 8.224 | 8.520 | 8.165 | 8.441 | 26,911 | +0.19(+2.27%) |
Oct 29, 2018 | 8.362 | 8.362 | 8.076 | 8.254 | 16,669 | -0.09(-1.07%) |
Oct 26, 2018 | 8.372 | 8.663 | 8.184 | 8.342 | 23,803 | -0.06(-0.71%) |
Oct 25, 2018 | 8.263 | 8.500 | 8.204 | 8.402 | 34,302 | +0.15(+1.79%) |
Oct 24, 2018 | 8.086 | 8.668 | 8.086 | 8.254 | 69,878 | +0.11(+1.33%) |
Oct 23, 2018 | 8.105 | 8.273 | 7.651 | 8.145 | 60,267 | +0.05(+0.61%) |
Oct 22, 2018 | 8.204 | 8.412 | 7.997 | 8.096 | 21,287 | -0.12(-1.44%) |
Oct 19, 2018 | 8.629 | 8.629 | 8.214 | 8.214 | 18,029 | -0.41(-4.81%) |
Oct 18, 2018 | 8.648 | 8.836 | 8.293 | 8.629 | 52,440 | -0.18(-2.02%) |
Oct 17, 2018 | 8.579 | 9.251 | 8.579 | 8.806 | 42,277 | +0.12(+1.36%) |
Oct 16, 2018 | 8.599 | 8.816 | 8.471 | 8.688 | 22,261 | +0.12(+1.38%) |
Oct 15, 2018 | 8.925 | 9.014 | 8.392 | 8.569 | 39,583 | -0.42(-4.72%) |
Oct 12, 2018 | 8.994 | 9.122 | 8.787 | 8.994 | 41,123 | +0.22(+2.47%) |
Oct 11, 2018 | 8.826 | 9.122 | 8.619 | 8.777 | 42,611 | -0.12(-1.33%) |
Oct 10, 2018 | 9.083 | 9.221 | 8.688 | 8.895 | 69,319 | -0.17(-1.85%) |
Oct 09, 2018 | 9.142 | 9.310 | 8.797 | 9.063 | 36,294 | -0.09(-0.97%) |
Oct 08, 2018 | 9.261 | 9.349 | 9.054 | 9.152 | 48,821 | -0.09(-0.96%) |
Oct 05, 2018 | 9.586 | 9.586 | 8.964 | 9.241 | 47,910 | -0.28(-2.90%) |
Oct 04, 2018 | 9.606 | 9.655 | 9.448 | 9.517 | 75,591 | -0.05(-0.52%) |
Oct 03, 2018 | 9.428 | 9.715 | 9.428 | 9.567 | 31,367 | +0.13(+1.36%) |
Oct 02, 2018 | 9.813 | 9.813 | 9.399 | 9.438 | 41,221 | -0.34(-3.43%) |
Oct 01, 2018 | 9.922 | 9.922 | 9.675 | 9.774 | 25,655 | -0.20(-1.98%) |
Sep 28, 2018 | 9.873 | 9.971 | 9.774 | 9.971 | 34,134 | +0.10(+1.00%) |
Sep 27, 2018 | 9.873 | 9.922 | 9.656 | 9.873 | 35,252 | +0.05(+0.50%) |
Sep 26, 2018 | 9.823 | 10.20 | 9.823 | 9.823 | 54,307 | -0.05(-0.50%) |
Sep 25, 2018 | 9.428 | 9.971 | 9.428 | 9.873 | 110,556 | +0.44(+4.71%) |
Sep 24, 2018 | 9.675 | 9.675 | 9.231 | 9.428 | 50,720 | -0.20(-2.05%) |
Sep 21, 2018 | 9.330 | 9.749 | 9.280 | 9.626 | 178,168 | +0.25(+2.63%) |
Sep 20, 2018 | 8.737 | 9.379 | 8.688 | 9.379 | 70,161 | +0.69(+7.95%) |
Sep 19, 2018 | 8.935 | 9.033 | 8.688 | 8.688 | 28,198 | -0.25(-2.76%) |
Sep 18, 2018 | 8.441 | 9.033 | 8.347 | 8.935 | 53,224 | +0.39(+4.62%) |
Sep 17, 2018 | 8.836 | 8.836 | 8.441 | 8.540 | 88,064 | -0.25(-2.81%) |
Sep 14, 2018 | 9.379 | 9.379 | 8.540 | 8.787 | 115,470 | -0.20(-2.20%) |
Sep 13, 2018 | 8.737 | 8.984 | 8.490 | 8.984 | 81,928 | +0.10(+1.11%) |
Sep 12, 2018 | 8.885 | 9.182 | 8.885 | 8.885 | 62,011 | -0.05(-0.55%) |
Sep 11, 2018 | 8.787 | 9.033 | 8.787 | 8.935 | 25,785 | +0.05(+0.56%) |
Sep 10, 2018 | 8.836 | 9.132 | 8.540 | 8.885 | 82,370 | +0.20(+2.27%) |
Sep 07, 2018 | 8.490 | 8.737 | 8.490 | 8.688 | 30,083 | +0.15(+1.73%) |
Sep 06, 2018 | 8.392 | 8.688 | 8.293 | 8.540 | 24,638 | +0.10(+1.17%) |
Sep 05, 2018 | 8.244 | 8.540 | 8.244 | 8.441 | 18,814 | +0.10(+1.18%) |
Sep 04, 2018 | 8.293 | 8.639 | 8.268 | 8.342 | 24,431 | +0.00(+0.00%) |
Aug 31, 2018 | 8.342 | 8.342 | 8.342 | 0 | +0.05(+0.60%) | |
Aug 30, 2018 | 8.145 | 8.342 | 8.145 | 8.293 | 31,624 | +0.05(+0.60%) |
Aug 29, 2018 | 8.096 | 8.342 | 7.997 | 8.244 | 34,561 | +0.20(+2.45%) |
Aug 28, 2018 | 7.947 | 8.096 | 7.898 | 8.046 | 13,056 | +0.10(+1.24%) |
Aug 27, 2018 | 7.947 | 8.096 | 7.850 | 7.947 | 19,003 | -0.15(-1.83%) |
Aug 24, 2018 | 8.194 | 8.194 | 8.046 | 8.096 | 13,674 | -0.05(-0.61%) |
Aug 23, 2018 | 8.194 | 8.194 | 8.096 | 8.145 | 13,161 | -0.05(-0.60%) |
Aug 22, 2018 | 7.948 | 8.194 | 7.948 | 8.194 | 12,074 | +0.25(+3.11%) |
Aug 21, 2018 | 7.898 | 8.046 | 7.799 | 7.947 | 24,786 | +0.00(+0.00%) |
Aug 20, 2018 | 7.898 | 8.046 | 7.898 | 7.947 | 30,921 | +0.05(+0.63%) |
Aug 17, 2018 | 7.898 | 7.997 | 7.849 | 7.898 | 30,083 | -0.05(-0.62%) |
Aug 16, 2018 | 8.046 | 8.046 | 7.872 | 7.947 | 39,486 | -0.10(-1.23%) |
Aug 15, 2018 | 8.145 | 8.145 | 7.982 | 8.046 | 22,749 | -0.10(-1.21%) |
Aug 14, 2018 | 8.145 | 8.194 | 8.046 | 8.145 | 24,856 | +0.10(+1.23%) |
Aug 13, 2018 | 8.194 | 8.194 | 7.997 | 8.046 | 14,864 | -0.10(-1.21%) |
Aug 10, 2018 | 8.096 | 8.145 | 8.046 | 8.145 | 6,786 | +0.05(+0.61%) |
Aug 09, 2018 | 7.997 | 8.194 | 7.997 | 8.096 | 21,579 | +0.10(+1.23%) |
Aug 08, 2018 | 8.145 | 8.194 | 7.947 | 7.997 | 30,047 | -0.10(-1.22%) |
Aug 07, 2018 | 8.096 | 8.145 | 7.947 | 8.096 | 18,013 | +0.00(+0.00%) |
Aug 06, 2018 | 7.997 | 8.145 | 7.997 | 8.096 | 15,317 | +0.05(+0.61%) |
Aug 03, 2018 | 7.947 | 8.145 | 7.898 | 8.046 | 16,814 | +0.00(+0.00%) |
Aug 02, 2018 | 7.997 | 8.145 | 7.947 | 8.046 | 21,040 | +0.05(+0.62%) |
Aug 01, 2018 | 8.194 | 8.293 | 7.947 | 7.997 | 22,267 | -0.15(-1.82%) |
Jul 31, 2018 | 7.849 | 8.194 | 7.849 | 8.145 | 26,531 | +0.30(+3.77%) |
Jul 30, 2018 | 7.799 | 7.997 | 7.553 | 7.849 | 78,654 | +0.00(+0.00%) |
Jul 27, 2018 | 8.046 | 8.046 | 7.701 | 7.849 | 52,771 | -0.20(-2.45%) |
Jul 26, 2018 | 7.849 | 8.046 | 7.849 | 8.046 | 13,328 | +0.20(+2.52%) |
Jul 25, 2018 | 8.096 | 8.096 | 7.799 | 7.849 | 34,656 | -0.15(-1.85%) |
Jul 24, 2018 | 8.194 | 8.194 | 7.849 | 7.997 | 40,504 | -0.20(-2.41%) |
Jul 23, 2018 | 8.046 | 8.293 | 7.849 | 8.194 | 37,968 | +0.10(+1.22%) |
Jul 20, 2018 | 8.096 | 8.145 | 8.022 | 8.096 | 24,095 | +0.00(+0.00%) |
Jul 19, 2018 | 7.947 | 8.145 | 7.898 | 8.096 | 26,827 | +0.20(+2.50%) |
Jul 18, 2018 | 7.898 | 7.997 | 7.799 | 7.898 | 26,108 | -0.05(-0.62%) |
Jul 17, 2018 | 8.096 | 8.145 | 7.898 | 7.947 | 23,457 | -0.15(-1.83%) |
Jul 16, 2018 | 8.145 | 8.145 | 7.849 | 8.096 | 36,983 | -0.05(-0.61%) |
Jul 13, 2018 | 8.145 | 8.293 | 8.046 | 8.145 | 40,869 | +0.00(+0.00%) |
Jul 12, 2018 | 7.651 | 8.194 | 7.553 | 8.145 | 100,329 | +0.64(+8.55%) |
Jul 11, 2018 | 7.602 | 7.701 | 7.404 | 7.503 | 37,471 | -0.15(-1.94%) |
Jul 10, 2018 | 7.849 | 7.898 | 7.602 | 7.651 | 23,496 | +0.00(+0.00%) |
Jul 09, 2018 | 7.849 | 7.553 | 7.651 | 47,209 | -0.20(-2.52%) | |
Jul 06, 2018 | 7.799 | 7.947 | 7.750 | 7.849 | 43,232 | +0.00(+0.00%) |
Jul 05, 2018 | 7.898 | 7.898 | 7.701 | 7.849 | 65,224 | +0.00(+0.00%) |
Jul 03, 2018 | 7.849 | 7.849 | 7.849 | 0 | -0.05(-0.62%) | |
Jul 02, 2018 | 7.739 | 7.997 | 7.651 | 7.898 | 42,155 | +0.10(+1.27%) |
Jun 29, 2018 | 7.997 | 8.046 | 7.750 | 7.799 | 76,070 | -0.20(-2.47%) |
Jun 28, 2018 | 7.898 | 8.046 | 7.799 | 7.997 | 35,303 | +0.05(+0.62%) |
Jun 27, 2018 | 8.293 | 8.342 | 7.898 | 7.947 | 82,543 | -0.39(-4.73%) |
Jun 26, 2018 | 8.145 | 8.392 | 8.046 | 8.342 | 69,214 | +0.15(+1.81%) |
Jun 25, 2018 | 8.342 | 8.342 | 7.849 | 8.194 | 95,468 | -0.20(-2.35%) |
Jun 22, 2018 | 8.589 | 8.639 | 8.145 | 8.392 | 245,099 | -0.10(-1.16%) |
Jun 21, 2018 | 8.589 | 8.737 | 8.490 | 8.490 | 89,182 | -0.20(-2.27%) |
Jun 20, 2018 | 8.639 | 8.836 | 8.490 | 8.688 | 84,139 | +0.05(+0.57%) |
Jun 19, 2018 | 8.392 | 8.875 | 8.392 | 8.639 | 161,322 | +0.20(+2.34%) |
Jun 18, 2018 | 7.306 | 8.787 | 7.306 | 8.441 | 319,582 | +1.33(+18.75%) |
Jun 15, 2018 | 7.503 | 6.812 | 7.108 | 295,943 | +0.30(+4.35%) | |
Jun 14, 2018 | 7.010 | 7.010 | 6.664 | 6.812 | 228,763 | -0.20(-2.82%) |
Jun 13, 2018 | 7.010 | 7.158 | 6.911 | 7.010 | 129,561 | -0.10(-1.39%) |
Jun 12, 2018 | 7.207 | 7.207 | 6.812 | 7.108 | 161,041 | -0.10(-1.37%) |
Jun 11, 2018 | 7.207 | 7.503 | 7.158 | 7.207 | 93,592 | +0.05(+0.69%) |
Jun 08, 2018 | 7.355 | 7.503 | 7.158 | 7.158 | 63,157 | -0.25(-3.33%) |
Jun 07, 2018 | 7.503 | 7.553 | 7.256 | 7.404 | 99,092 | -0.10(-1.32%) |
Jun 06, 2018 | 7.355 | 7.553 | 7.355 | 7.503 | 21,257 | +0.10(+1.33%) |
Jun 05, 2018 | 7.454 | 7.602 | 7.306 | 7.404 | 73,952 | -0.05(-0.66%) |
Jun 04, 2018 | 7.454 | 7.701 | 7.355 | 7.454 | 87,337 | +0.00(+0.00%) |
Jun 01, 2018 | 7.207 | 7.503 | 7.108 | 7.454 | 148,102 | +0.20(+2.72%) |
May 31, 2018 | 7.750 | 7.799 | 7.256 | 7.256 | 85,708 | -0.64(-8.12%) |
May 30, 2018 | 7.454 | 8.046 | 7.355 | 7.898 | 132,393 | +0.59(+8.11%) |
May 29, 2018 | 7.503 | 7.712 | 7.207 | 7.306 | 87,215 | -0.30(-3.90%) |
May 25, 2018 | 7.602 | 7.602 | 7.602 | 0 | +0.44(+6.21%) | |
May 24, 2018 | 7.256 | 7.404 | 7.059 | 7.158 | 76,351 | -0.10(-1.36%) |
May 23, 2018 | 7.256 | 7.306 | 7.010 | 7.256 | 89,016 | +0.00(+0.00%) |
May 22, 2018 | 7.306 | 7.454 | 7.256 | 7.256 | 59,304 | +0.00(+0.00%) |
May 21, 2018 | 7.701 | 7.750 | 7.108 | 7.256 | 65,654 | -0.35(-4.55%) |
May 18, 2018 | 7.701 | 7.750 | 7.503 | 7.602 | 30,439 | +0.05(+0.65%) |
May 17, 2018 | 7.158 | 7.799 | 7.158 | 7.553 | 90,792 | +0.39(+5.52%) |
May 16, 2018 | 7.404 | 7.413 | 7.108 | 7.158 | 72,343 | -0.20(-2.68%) |
May 15, 2018 | 7.799 | 7.799 | 7.256 | 7.355 | 101,665 | -0.44(-5.70%) |
May 14, 2018 | 8.046 | 8.244 | 7.775 | 7.799 | 56,539 | -0.25(-3.07%) |
May 11, 2018 | 7.898 | 8.293 | 7.627 | 8.046 | 254,866 | -0.69(-7.91%) |
May 10, 2018 | 8.639 | 8.737 | 8.540 | 8.737 | 36,656 | +0.05(+0.57%) |
May 09, 2018 | 8.589 | 8.836 | 8.490 | 8.688 | 51,774 | +0.00(+0.00%) |
May 08, 2018 | 8.441 | 8.787 | 8.441 | 8.688 | 29,251 | +0.15(+1.73%) |
May 07, 2018 | 8.392 | 8.737 | 8.392 | 8.540 | 45,821 | +0.12(+1.47%) |
May 04, 2018 | 8.490 | 8.762 | 8.392 | 8.416 | 55,676 | -0.12(-1.45%) |
May 03, 2018 | 8.441 | 8.737 | 8.293 | 8.540 | 46,952 | -0.10(-1.14%) |
May 02, 2018 | 8.589 | 8.836 | 8.441 | 8.639 | 57,410 | -0.05(-0.57%) |