Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.33 | 10.45 | 10.22 | 10.29 | 1,331,167 | -0.02(-0.19%) |
Apr 29, 2019 | 10.24 | 10.38 | 10.21 | 10.31 | 981,926 | +0.09(+0.88%) |
Apr 26, 2019 | 10.33 | 10.42 | 10.08 | 10.22 | 741,000 | -0.09(-0.87%) |
Apr 25, 2019 | 10.50 | 10.61 | 10.31 | 10.31 | 411,294 | -0.27(-2.55%) |
Apr 24, 2019 | 10.50 | 10.59 | 10.38 | 10.58 | 661,232 | +0.07(+0.67%) |
Apr 23, 2019 | 10.43 | 10.56 | 10.31 | 10.51 | 545,960 | +0.09(+0.86%) |
Apr 22, 2019 | 10.25 | 10.44 | 10.15 | 10.42 | 576,319 | +0.15(+1.46%) |
Apr 18, 2019 | 10.60 | 10.60 | 10.21 | 10.27 | 1,619,600 | -0.30(-2.84%) |
Apr 17, 2019 | 10.15 | 10.59 | 10.15 | 10.57 | 1,572,786 | +0.41(+4.04%) |
Apr 16, 2019 | 10.00 | 10.20 | 9.950 | 10.16 | 1,194,287 | +0.20(+2.01%) |
Apr 15, 2019 | 10.03 | 10.12 | 9.820 | 9.960 | 1,442,630 | -0.06(-0.60%) |
Apr 12, 2019 | 10.03 | 10.09 | 9.930 | 10.02 | 502,100 | +0.05(+0.50%) |
Apr 11, 2019 | 9.960 | 10.00 | 9.890 | 9.970 | 1,233,978 | +0.00(+0.00%) |
Apr 10, 2019 | 9.860 | 9.995 | 9.860 | 9.970 | 593,143 | +0.12(+1.22%) |
Apr 09, 2019 | 10.06 | 10.11 | 9.830 | 9.850 | 1,319,014 | -0.30(-2.96%) |
Apr 08, 2019 | 10.09 | 10.19 | 9.940 | 10.15 | 558,650 | -0.03(-0.29%) |
Apr 05, 2019 | 10.06 | 10.23 | 10.05 | 10.18 | 1,219,900 | +0.13(+1.29%) |
Apr 04, 2019 | 10.35 | 10.36 | 9.940 | 10.05 | 996,500 | -0.33(-3.18%) |
Apr 03, 2019 | 10.49 | 10.50 | 10.11 | 10.38 | 1,656,806 | -0.02(-0.19%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.25 | 10.40 | 1,532,772 | +0.07(+0.68%) |
Apr 01, 2019 | 10.60 | 10.61 | 10.24 | 10.33 | 894,265 | -0.19(-1.81%) |
Mar 29, 2019 | 10.61 | 10.69 | 10.50 | 10.52 | 672,100 | +0.01(+0.10%) |
Mar 28, 2019 | 10.41 | 10.56 | 10.33 | 10.51 | 1,028,895 | +0.11(+1.06%) |
Mar 27, 2019 | 10.32 | 10.52 | 10.27 | 10.40 | 1,211,081 | +0.04(+0.39%) |
Mar 26, 2019 | 10.17 | 10.37 | 10.09 | 10.36 | 1,484,085 | +0.29(+2.88%) |
Mar 25, 2019 | 9.830 | 10.21 | 9.790 | 10.07 | 2,112,476 | +0.26(+2.65%) |
Mar 22, 2019 | 9.840 | 9.980 | 9.585 | 9.810 | 1,385,100 | -0.11(-1.11%) |
Mar 21, 2019 | 9.590 | 9.920 | 9.590 | 9.920 | 1,214,634 | +0.33(+3.44%) |
Mar 20, 2019 | 9.400 | 9.620 | 9.330 | 9.590 | 1,368,891 | +0.20(+2.13%) |
Mar 19, 2019 | 9.600 | 9.710 | 9.320 | 9.390 | 865,764 | -0.21(-2.19%) |
Mar 18, 2019 | 9.580 | 9.870 | 9.420 | 9.600 | 1,460,951 | +0.07(+0.73%) |
Mar 15, 2019 | 9.390 | 9.600 | 9.070 | 9.530 | 2,201,100 | +0.19(+2.03%) |
Mar 14, 2019 | 8.910 | 9.390 | 8.910 | 9.340 | 1,912,890 | +0.45(+5.06%) |
Mar 13, 2019 | 9.030 | 9.250 | 8.200 | 8.890 | 5,115,319 | +0.92(+11.54%) |
Mar 12, 2019 | 7.920 | 8.100 | 7.690 | 7.970 | 1,477,013 | +0.07(+0.89%) |
Mar 11, 2019 | 7.700 | 8.000 | 7.657 | 7.900 | 820,438 | +0.24(+3.13%) |
Mar 08, 2019 | 7.490 | 7.700 | 7.490 | 7.660 | 446,300 | +0.07(+0.92%) |
Mar 07, 2019 | 7.660 | 7.660 | 7.500 | 7.590 | 528,844 | -0.11(-1.43%) |
Mar 06, 2019 | 7.820 | 7.850 | 7.660 | 7.700 | 523,493 | -0.11(-1.41%) |
Mar 05, 2019 | 7.840 | 7.860 | 7.730 | 7.810 | 689,944 | -0.02(-0.26%) |
Mar 04, 2019 | 7.860 | 7.930 | 7.660 | 7.830 | 420,951 | -0.02(-0.25%) |
Mar 01, 2019 | 7.740 | 7.960 | 7.740 | 7.850 | 527,900 | +0.16(+2.08%) |
Feb 28, 2019 | 7.890 | 7.900 | 7.660 | 7.690 | 402,562 | -0.20(-2.53%) |
Feb 27, 2019 | 7.840 | 7.935 | 7.810 | 7.890 | 271,536 | +0.05(+0.64%) |
Feb 26, 2019 | 7.700 | 7.870 | 7.690 | 7.840 | 598,658 | +0.11(+1.42%) |
Feb 25, 2019 | 7.950 | 8.050 | 7.710 | 7.730 | 1,163,143 | -0.20(-2.52%) |
Feb 22, 2019 | 7.750 | 7.930 | 7.730 | 7.930 | 292,400 | +0.22(+2.85%) |
Feb 21, 2019 | 7.760 | 7.790 | 7.550 | 7.710 | 955,383 | -0.03(-0.39%) |
Feb 20, 2019 | 7.630 | 7.840 | 7.600 | 7.740 | 543,918 | +0.12(+1.57%) |
Feb 19, 2019 | 7.670 | 7.710 | 7.540 | 7.620 | 1,246,720 | -0.05(-0.65%) |
Feb 15, 2019 | 7.500 | 7.790 | 7.500 | 7.670 | 924,200 | +0.24(+3.23%) |
Feb 14, 2019 | 7.370 | 7.540 | 7.280 | 7.430 | 1,202,863 | +0.06(+0.81%) |
Feb 13, 2019 | 7.380 | 7.455 | 7.310 | 7.370 | 650,621 | +0.01(+0.14%) |
Feb 12, 2019 | 7.200 | 7.370 | 7.181 | 7.360 | 725,480 | +0.21(+2.94%) |
Feb 11, 2019 | 7.080 | 7.380 | 7.050 | 7.150 | 696,957 | +0.16(+2.29%) |
Feb 08, 2019 | 6.880 | 6.990 | 6.835 | 6.990 | 447,300 | +0.04(+0.58%) |
Feb 07, 2019 | 6.790 | 6.960 | 6.660 | 6.950 | 605,965 | +0.11(+1.61%) |
Feb 06, 2019 | 6.830 | 6.890 | 6.795 | 6.840 | 524,589 | +0.01(+0.15%) |
Feb 05, 2019 | 6.830 | 6.940 | 6.770 | 6.830 | 562,021 | +0.01(+0.15%) |
Feb 04, 2019 | 6.760 | 6.830 | 6.660 | 6.820 | 615,795 | +0.03(+0.44%) |
Feb 01, 2019 | 6.700 | 6.820 | 6.670 | 6.790 | 642,400 | +0.14(+2.11%) |
Jan 31, 2019 | 6.650 | 6.750 | 6.600 | 6.650 | 526,252 | +0.01(+0.15%) |
Jan 30, 2019 | 6.670 | 6.690 | 6.520 | 6.640 | 406,984 | -0.01(-0.15%) |
Jan 29, 2019 | 6.880 | 6.880 | 6.650 | 6.650 | 420,180 | -0.21(-3.06%) |
Jan 28, 2019 | 6.860 | 6.940 | 6.750 | 6.860 | 569,538 | -0.11(-1.58%) |
Jan 25, 2019 | 7.080 | 7.200 | 6.860 | 6.970 | 548,300 | -0.07(-0.99%) |
Jan 24, 2019 | 6.940 | 7.090 | 6.901 | 7.040 | 607,253 | +0.11(+1.59%) |
Jan 23, 2019 | 6.940 | 6.990 | 6.820 | 6.930 | 382,411 | +0.04(+0.58%) |
Jan 22, 2019 | 6.790 | 7.060 | 6.700 | 6.890 | 1,324,618 | +0.05(+0.73%) |
Jan 18, 2019 | 6.970 | 7.030 | 6.730 | 6.840 | 838,500 | -0.07(-1.01%) |
Jan 17, 2019 | 6.670 | 6.920 | 6.660 | 6.910 | 511,663 | +0.20(+2.98%) |
Jan 16, 2019 | 6.670 | 6.830 | 6.610 | 6.710 | 563,830 | +0.07(+1.05%) |
Jan 15, 2019 | 6.420 | 6.670 | 6.330 | 6.640 | 759,574 | +0.24(+3.75%) |
Jan 14, 2019 | 6.300 | 6.470 | 6.210 | 6.400 | 827,997 | +0.05(+0.79%) |
Jan 11, 2019 | 6.000 | 6.390 | 5.890 | 6.350 | 1,441,000 | +0.30(+4.96%) |
Jan 10, 2019 | 5.850 | 6.090 | 5.760 | 6.050 | 744,957 | +0.19(+3.24%) |
Jan 09, 2019 | 5.800 | 5.870 | 5.648 | 5.860 | 890,882 | +0.14(+2.45%) |
Jan 08, 2019 | 5.600 | 5.800 | 5.590 | 5.720 | 798,501 | +0.22(+4.00%) |
Jan 07, 2019 | 5.430 | 5.500 | 5.390 | 5.500 | 878,955 | +0.11(+2.04%) |
Jan 04, 2019 | 5.180 | 5.470 | 5.150 | 5.390 | 653,300 | +0.30(+5.89%) |
Jan 03, 2019 | 5.050 | 5.140 | 4.920 | 5.090 | 863,011 | -0.04(-0.78%) |
Jan 02, 2019 | 5.050 | 5.210 | 4.950 | 5.130 | 1,091,687 | -0.02(-0.39%) |
Dec 31, 2018 | 4.960 | 5.160 | 4.910 | 5.150 | 914,900 | +0.21(+4.25%) |
Dec 28, 2018 | 4.990 | 5.030 | 4.760 | 4.940 | 1,092,200 | -0.01(-0.20%) |
Dec 27, 2018 | 5.070 | 5.270 | 4.925 | 4.950 | 1,893,476 | -0.20(-3.88%) |
Dec 26, 2018 | 4.990 | 5.160 | 4.870 | 5.150 | 2,238,586 | +0.22(+4.46%) |
Dec 24, 2018 | 5.030 | 5.070 | 4.920 | 4.930 | 1,013,900 | -0.16(-3.14%) |
Dec 21, 2018 | 5.370 | 5.440 | 5.080 | 5.090 | 1,942,200 | -0.25(-4.68%) |
Dec 20, 2018 | 5.370 | 5.460 | 5.150 | 5.340 | 1,299,984 | -0.07(-1.29%) |
Dec 19, 2018 | 5.450 | 5.620 | 5.380 | 5.410 | 626,261 | -0.04(-0.73%) |
Dec 18, 2018 | 5.630 | 5.760 | 5.410 | 5.450 | 977,530 | -0.11(-1.98%) |
Dec 17, 2018 | 5.740 | 5.860 | 5.530 | 5.560 | 845,814 | -0.22(-3.81%) |
Dec 14, 2018 | 5.950 | 6.030 | 5.770 | 5.780 | 709,700 | -0.24(-3.99%) |
Dec 13, 2018 | 6.170 | 6.250 | 5.970 | 6.020 | 892,546 | -0.14(-2.27%) |
Dec 12, 2018 | 6.210 | 6.340 | 6.140 | 6.160 | 401,341 | +0.03(+0.49%) |
Dec 11, 2018 | 6.200 | 6.260 | 5.995 | 6.130 | 720,437 | +0.05(+0.82%) |
Dec 10, 2018 | 6.120 | 6.210 | 6.000 | 6.080 | 485,432 | -0.08(-1.30%) |
Dec 07, 2018 | 6.330 | 6.440 | 6.090 | 6.160 | 660,700 | -0.18(-2.84%) |
Dec 06, 2018 | 6.280 | 6.440 | 6.170 | 6.340 | 836,327 | -0.13(-2.01%) |
Dec 04, 2018 | 6.690 | 6.800 | 6.450 | 6.470 | 885,300 | -0.26(-3.86%) |
Dec 03, 2018 | 6.860 | 6.960 | 6.690 | 6.730 | 603,134 | +0.01(+0.15%) |
Nov 30, 2018 | 6.840 | 7.050 | 6.670 | 6.720 | 1,420,900 | +0.20(+3.07%) |
Nov 29, 2018 | 6.640 | 6.660 | 6.420 | 6.520 | 624,326 | -0.12(-1.81%) |
Nov 28, 2018 | 6.460 | 6.650 | 6.340 | 6.640 | 642,210 | +0.23(+3.59%) |
Nov 27, 2018 | 6.540 | 6.590 | 6.310 | 6.410 | 711,691 | -0.22(-3.32%) |
Nov 26, 2018 | 6.600 | 6.760 | 6.490 | 6.630 | 1,527,140 | +0.13(+2.00%) |
Nov 23, 2018 | 6.350 | 6.540 | 6.350 | 6.500 | 479,800 | +0.05(+0.78%) |
Nov 21, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.40(+6.61%) | |
Nov 20, 2018 | 5.780 | 6.060 | 5.600 | 6.050 | 1,493,936 | +0.11(+1.85%) |
Nov 19, 2018 | 6.170 | 6.210 | 5.810 | 5.940 | 1,237,604 | -0.23(-3.73%) |
Nov 16, 2018 | 6.370 | 6.395 | 6.030 | 6.170 | 982,800 | -0.27(-4.19%) |
Nov 15, 2018 | 6.320 | 6.590 | 6.320 | 6.440 | 968,550 | +0.11(+1.74%) |
Nov 14, 2018 | 6.470 | 6.710 | 6.310 | 6.330 | 779,155 | -0.01(-0.16%) |
Nov 13, 2018 | 6.500 | 6.640 | 6.250 | 6.340 | 1,096,586 | -0.11(-1.71%) |
Nov 12, 2018 | 7.090 | 7.220 | 6.450 | 6.450 | 1,085,905 | -0.65(-9.15%) |
Nov 09, 2018 | 7.560 | 7.560 | 7.040 | 7.100 | 452,100 | -0.54(-7.07%) |
Nov 08, 2018 | 7.240 | 7.840 | 7.200 | 7.640 | 717,882 | +0.36(+4.95%) |
Nov 07, 2018 | 7.920 | 8.360 | 6.790 | 7.280 | 1,428,553 | -0.16(-2.15%) |
Nov 06, 2018 | 7.410 | 7.570 | 7.360 | 7.440 | 498,588 | +0.03(+0.40%) |
Nov 05, 2018 | 7.510 | 7.533 | 7.300 | 7.410 | 562,672 | -0.05(-0.67%) |
Nov 02, 2018 | 7.510 | 7.540 | 7.330 | 7.460 | 428,800 | -0.02(-0.27%) |
Nov 01, 2018 | 7.250 | 7.500 | 7.180 | 7.480 | 455,812 | +0.28(+3.89%) |
Oct 31, 2018 | 7.090 | 7.360 | 7.090 | 7.200 | 769,774 | +0.29(+4.20%) |
Oct 30, 2018 | 6.860 | 6.930 | 6.660 | 6.910 | 1,168,157 | +0.04(+0.58%) |
Oct 29, 2018 | 7.640 | 7.660 | 6.814 | 6.870 | 1,327,406 | -0.67(-8.89%) |
Oct 26, 2018 | 7.530 | 7.760 | 7.330 | 7.540 | 896,400 | -0.12(-1.57%) |
Oct 25, 2018 | 7.250 | 7.670 | 7.170 | 7.660 | 801,244 | +0.46(+6.39%) |
Oct 24, 2018 | 7.460 | 7.510 | 7.200 | 7.200 | 610,723 | -0.28(-3.74%) |
Oct 23, 2018 | 7.550 | 7.595 | 7.400 | 7.480 | 591,724 | -0.23(-2.98%) |
Oct 22, 2018 | 7.750 | 7.830 | 7.680 | 7.710 | 264,237 | +0.00(+0.00%) |
Oct 19, 2018 | 7.930 | 8.000 | 7.660 | 7.710 | 521,600 | -0.21(-2.65%) |
Oct 18, 2018 | 8.180 | 8.190 | 7.895 | 7.920 | 400,335 | -0.33(-4.00%) |
Oct 17, 2018 | 8.200 | 8.310 | 8.080 | 8.250 | 443,623 | +0.04(+0.49%) |
Oct 16, 2018 | 7.830 | 8.220 | 7.730 | 8.210 | 611,111 | +0.42(+5.39%) |
Oct 15, 2018 | 7.890 | 7.890 | 7.600 | 7.790 | 489,510 | -0.13(-1.64%) |
Oct 12, 2018 | 7.970 | 8.100 | 7.865 | 7.920 | 608,800 | +0.12(+1.54%) |
Oct 11, 2018 | 7.760 | 8.010 | 7.740 | 7.800 | 939,875 | -0.03(-0.38%) |
Oct 10, 2018 | 7.970 | 8.040 | 7.830 | 7.830 | 899,896 | -0.17(-2.12%) |
Oct 09, 2018 | 8.040 | 8.170 | 7.970 | 8.000 | 504,745 | -0.03(-0.37%) |
Oct 08, 2018 | 8.130 | 8.170 | 7.810 | 8.030 | 684,813 | -0.17(-2.07%) |
Oct 05, 2018 | 8.290 | 8.300 | 8.050 | 8.200 | 280,800 | -0.07(-0.85%) |
Oct 04, 2018 | 8.550 | 8.550 | 8.215 | 8.270 | 549,117 | -0.31(-3.61%) |
Oct 03, 2018 | 8.550 | 8.700 | 8.490 | 8.580 | 309,462 | +0.06(+0.70%) |
Oct 02, 2018 | 8.770 | 8.830 | 8.470 | 8.520 | 485,655 | -0.25(-2.85%) |
Oct 01, 2018 | 9.200 | 9.240 | 8.720 | 8.770 | 624,673 | -0.40(-4.36%) |
Sep 28, 2018 | 8.860 | 9.260 | 8.850 | 9.170 | 1,661,800 | +0.29(+3.27%) |
Sep 27, 2018 | 9.540 | 9.540 | 8.840 | 8.880 | 890,541 | -0.57(-6.03%) |
Sep 26, 2018 | 9.610 | 9.670 | 9.360 | 9.450 | 957,088 | -0.13(-1.36%) |
Sep 25, 2018 | 9.460 | 9.820 | 9.450 | 9.580 | 1,262,233 | +0.18(+1.91%) |
Sep 24, 2018 | 9.300 | 9.470 | 9.169 | 9.400 | 593,673 | +0.07(+0.75%) |
Sep 21, 2018 | 9.380 | 9.500 | 9.280 | 9.330 | 1,503,400 | -0.05(-0.53%) |
Sep 20, 2018 | 9.370 | 9.500 | 9.260 | 9.380 | 732,654 | +0.01(+0.11%) |
Sep 19, 2018 | 9.630 | 9.760 | 9.355 | 9.370 | 671,480 | -0.27(-2.80%) |
Sep 18, 2018 | 9.500 | 9.660 | 9.445 | 9.640 | 1,367,192 | +0.14(+1.47%) |
Sep 17, 2018 | 9.450 | 9.635 | 9.350 | 9.500 | 995,073 | +0.02(+0.21%) |
Sep 14, 2018 | 9.340 | 9.810 | 9.305 | 9.480 | 1,463,800 | +0.18(+1.94%) |
Sep 13, 2018 | 8.720 | 9.380 | 8.600 | 9.300 | 2,756,496 | +1.05(+12.73%) |
Sep 12, 2018 | 8.170 | 8.300 | 8.100 | 8.250 | 552,125 | +0.06(+0.73%) |
Sep 11, 2018 | 7.870 | 8.240 | 7.870 | 8.190 | 749,329 | +0.28(+3.54%) |
Sep 10, 2018 | 7.880 | 8.020 | 7.860 | 7.910 | 279,660 | +0.03(+0.38%) |
Sep 07, 2018 | 7.920 | 7.970 | 7.790 | 7.880 | 480,500 | -0.08(-1.01%) |
Sep 06, 2018 | 8.170 | 8.220 | 7.900 | 7.960 | 426,557 | -0.21(-2.57%) |
Sep 05, 2018 | 8.500 | 8.500 | 8.140 | 8.170 | 384,556 | -0.34(-4.00%) |
Sep 04, 2018 | 8.670 | 8.670 | 8.365 | 8.510 | 474,328 | -0.16(-1.85%) |
Aug 31, 2018 | 8.670 | 8.670 | 8.670 | 0 | +0.11(+1.29%) | |
Aug 30, 2018 | 8.670 | 8.720 | 8.480 | 8.560 | 316,376 | -0.13(-1.50%) |
Aug 29, 2018 | 8.650 | 8.770 | 8.620 | 8.690 | 394,532 | +0.02(+0.23%) |
Aug 28, 2018 | 8.650 | 8.730 | 8.590 | 8.670 | 323,783 | +0.05(+0.58%) |
Aug 27, 2018 | 8.770 | 8.840 | 8.610 | 8.620 | 307,714 | -0.09(-1.03%) |
Aug 24, 2018 | 8.620 | 8.770 | 8.620 | 8.710 | 268,700 | +0.10(+1.16%) |
Aug 23, 2018 | 8.500 | 8.700 | 8.500 | 8.610 | 433,475 | +0.08(+0.94%) |
Aug 22, 2018 | 8.390 | 8.620 | 8.390 | 8.530 | 586,907 | +0.11(+1.31%) |
Aug 21, 2018 | 8.340 | 8.450 | 8.220 | 8.420 | 682,632 | +0.09(+1.08%) |
Aug 20, 2018 | 8.090 | 8.350 | 8.080 | 8.330 | 749,617 | +0.26(+3.22%) |
Aug 17, 2018 | 7.990 | 8.140 | 7.940 | 8.070 | 481,500 | +0.04(+0.50%) |
Aug 16, 2018 | 8.030 | 8.080 | 7.990 | 8.030 | 264,461 | +0.04(+0.50%) |
Aug 15, 2018 | 8.000 | 8.200 | 7.870 | 7.990 | 397,157 | -0.02(-0.25%) |
Aug 14, 2018 | 7.810 | 8.060 | 7.740 | 8.010 | 402,922 | +0.19(+2.43%) |
Aug 13, 2018 | 7.970 | 7.989 | 7.705 | 7.820 | 525,757 | -0.13(-1.64%) |
Aug 10, 2018 | 7.910 | 8.090 | 7.870 | 7.950 | 916,900 | +0.00(+0.00%) |
Aug 09, 2018 | 8.080 | 8.340 | 7.920 | 7.950 | 710,113 | -0.15(-1.85%) |
Aug 08, 2018 | 8.150 | 8.740 | 8.000 | 8.100 | 1,396,480 | +0.31(+3.98%) |
Aug 07, 2018 | 7.880 | 7.920 | 7.780 | 7.790 | 408,856 | -0.09(-1.14%) |
Aug 06, 2018 | 7.660 | 7.940 | 7.600 | 7.880 | 313,988 | +0.25(+3.28%) |
Aug 03, 2018 | 7.680 | 7.740 | 7.530 | 7.630 | 483,700 | -0.05(-0.65%) |
Aug 02, 2018 | 7.500 | 7.710 | 7.460 | 7.680 | 401,228 | +0.15(+1.99%) |
Aug 01, 2018 | 7.330 | 7.555 | 7.320 | 7.530 | 388,095 | +0.18(+2.45%) |
Jul 31, 2018 | 7.200 | 7.440 | 7.200 | 7.350 | 295,528 | +0.14(+1.94%) |
Jul 30, 2018 | 7.270 | 7.330 | 7.150 | 7.210 | 853,384 | -0.06(-0.83%) |
Jul 27, 2018 | 7.550 | 7.570 | 7.270 | 7.270 | 529,300 | -0.29(-3.84%) |
Jul 26, 2018 | 7.680 | 7.710 | 7.540 | 7.560 | 246,881 | -0.10(-1.31%) |
Jul 25, 2018 | 7.560 | 7.730 | 7.540 | 7.660 | 764,384 | +0.08(+1.06%) |
Jul 24, 2018 | 7.910 | 7.910 | 7.530 | 7.580 | 699,654 | +0.02(+0.26%) |
Jul 23, 2018 | 7.630 | 7.630 | 7.520 | 7.560 | 226,213 | -0.08(-1.05%) |
Jul 20, 2018 | 7.720 | 7.750 | 7.615 | 7.640 | 255,433 | -0.07(-0.91%) |
Jul 19, 2018 | 7.790 | 7.840 | 7.700 | 7.710 | 220,729 | -0.08(-1.03%) |
Jul 18, 2018 | 7.950 | 7.950 | 7.740 | 7.790 | 317,643 | -0.14(-1.77%) |
Jul 17, 2018 | 7.840 | 7.965 | 7.785 | 7.930 | 294,657 | +0.08(+1.02%) |
Jul 16, 2018 | 7.770 | 7.875 | 7.740 | 7.850 | 263,030 | +0.10(+1.29%) |
Jul 13, 2018 | 7.860 | 7.860 | 7.650 | 7.750 | 279,069 | -0.12(-1.52%) |
Jul 12, 2018 | 7.850 | 7.930 | 7.790 | 7.870 | 293,847 | +0.05(+0.64%) |
Jul 11, 2018 | 7.660 | 7.870 | 7.650 | 7.820 | 330,765 | +0.15(+1.96%) |
Jul 10, 2018 | 7.560 | 7.780 | 7.560 | 7.670 | 405,865 | +0.12(+1.59%) |
Jul 09, 2018 | 7.490 | 7.585 | 7.390 | 7.550 | 350,143 | +0.13(+1.75%) |
Jul 06, 2018 | 7.440 | 7.550 | 7.390 | 7.420 | 360,487 | -0.05(-0.67%) |
Jul 05, 2018 | 7.190 | 7.490 | 7.170 | 7.470 | 362,469 | +0.34(+4.77%) |
Jul 03, 2018 | 7.130 | 7.130 | 7.130 | 0 | -0.13(-1.79%) | |
Jul 02, 2018 | 7.110 | 7.260 | 7.110 | 7.260 | 304,501 | +0.06(+0.83%) |
Jun 29, 2018 | 7.080 | 7.250 | 7.080 | 7.200 | 678,261 | +0.15(+2.13%) |
Jun 28, 2018 | 7.040 | 7.130 | 6.960 | 7.050 | 529,962 | +0.01(+0.14%) |
Jun 27, 2018 | 7.140 | 7.250 | 7.030 | 7.040 | 472,254 | -0.11(-1.54%) |
Jun 26, 2018 | 7.230 | 7.280 | 7.130 | 7.150 | 373,088 | -0.08(-1.11%) |
Jun 25, 2018 | 7.450 | 7.460 | 7.110 | 7.230 | 508,804 | -0.25(-3.34%) |
Jun 22, 2018 | 7.650 | 7.670 | 7.460 | 7.480 | 786,917 | -0.16(-2.09%) |
Jun 21, 2018 | 7.910 | 7.950 | 7.610 | 7.640 | 366,124 | -0.28(-3.54%) |
Jun 20, 2018 | 7.950 | 7.990 | 7.850 | 7.920 | 262,234 | -0.03(-0.38%) |
Jun 19, 2018 | 7.930 | 8.010 | 7.720 | 7.950 | 411,809 | -0.08(-1.00%) |
Jun 18, 2018 | 7.710 | 8.050 | 7.690 | 8.030 | 381,457 | +0.25(+3.21%) |
Jun 15, 2018 | 7.920 | 7.720 | 7.780 | 488,073 | -0.14(-1.77%) | |
Jun 14, 2018 | 7.920 | 8.000 | 7.850 | 7.920 | 323,162 | +0.06(+0.76%) |
Jun 13, 2018 | 8.120 | 8.130 | 7.850 | 7.860 | 457,586 | -0.26(-3.20%) |
Jun 12, 2018 | 8.040 | 8.195 | 8.010 | 8.120 | 588,257 | +0.08(+1.00%) |
Jun 11, 2018 | 8.090 | 8.150 | 7.980 | 8.040 | 301,191 | -0.05(-0.62%) |
Jun 08, 2018 | 8.300 | 8.302 | 8.090 | 8.090 | 354,089 | -0.19(-2.29%) |
Jun 07, 2018 | 8.570 | 8.570 | 8.210 | 8.280 | 480,383 | -0.32(-3.72%) |
Jun 06, 2018 | 8.750 | 8.600 | 1,205,494 | +0.35(+4.24%) | ||
Jun 05, 2018 | 7.800 | 8.270 | 7.800 | 8.250 | 1,533,123 | +0.48(+6.18%) |
Jun 04, 2018 | 7.560 | 7.780 | 7.560 | 7.770 | 518,948 | +0.22(+2.91%) |
Jun 01, 2018 | 7.570 | 7.590 | 7.480 | 7.550 | 291,340 | +0.06(+0.80%) |
May 31, 2018 | 7.460 | 7.545 | 7.440 | 7.490 | 367,476 | +0.06(+0.81%) |
May 30, 2018 | 7.470 | 7.600 | 7.405 | 7.430 | 288,418 | +0.00(+0.00%) |
May 29, 2018 | 7.420 | 7.460 | 7.390 | 7.430 | 310,089 | +0.00(+0.00%) |
May 25, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 7.420 | 7.480 | 7.240 | 7.440 | 447,407 | +0.04(+0.54%) |
May 23, 2018 | 7.450 | 7.470 | 7.365 | 7.400 | 256,249 | -0.07(-0.94%) |
May 22, 2018 | 7.670 | 7.670 | 7.450 | 7.470 | 256,144 | -0.19(-2.48%) |
May 21, 2018 | 7.710 | 7.750 | 7.580 | 7.660 | 280,675 | -0.05(-0.65%) |
May 18, 2018 | 7.490 | 7.730 | 7.450 | 7.710 | 446,170 | +0.25(+3.35%) |
May 17, 2018 | 7.480 | 7.530 | 7.430 | 7.460 | 447,923 | +0.00(+0.00%) |
May 16, 2018 | 7.530 | 7.540 | 7.440 | 7.460 | 348,909 | -0.02(-0.27%) |
May 15, 2018 | 7.460 | 7.540 | 7.320 | 7.480 | 530,564 | +0.02(+0.27%) |
May 14, 2018 | 7.410 | 7.580 | 7.410 | 7.460 | 538,024 | +0.07(+0.95%) |
May 11, 2018 | 7.670 | 7.710 | 7.370 | 7.390 | 679,939 | -0.33(-4.27%) |
May 10, 2018 | 7.540 | 7.745 | 7.440 | 7.720 | 939,436 | +0.17(+2.25%) |
May 09, 2018 | 8.000 | 8.030 | 7.545 | 7.550 | 1,357,828 | -0.48(-5.98%) |
May 08, 2018 | 7.660 | 8.200 | 7.555 | 8.030 | 2,617,015 | +0.93(+13.10%) |
May 07, 2018 | 6.890 | 7.100 | 6.820 | 7.100 | 602,244 | +0.23(+3.35%) |
May 04, 2018 | 6.640 | 6.900 | 6.620 | 6.870 | 436,095 | +0.19(+2.84%) |
May 03, 2018 | 6.680 | 6.770 | 6.560 | 6.680 | 515,583 | -0.01(-0.15%) |
May 02, 2018 | 6.450 | 6.720 | 6.430 | 6.690 | 528,169 | +0.27(+4.21%) |