Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.483 | 7.564 | 7.446 | 7.559 | 737,957 | +0.06(+0.74%) |
Jan 30, 2019 | 7.468 | 7.514 | 7.392 | 7.504 | 624,330 | +0.08(+1.09%) |
Jan 29, 2019 | 7.458 | 7.483 | 7.372 | 7.423 | 331,602 | -0.02(-0.27%) |
Jan 28, 2019 | 7.473 | 7.489 | 7.392 | 7.443 | 396,035 | -0.04(-0.54%) |
Jan 25, 2019 | 7.392 | 7.489 | 7.382 | 7.483 | 522,152 | +0.10(+1.30%) |
Jan 24, 2019 | 7.296 | 7.448 | 7.271 | 7.387 | 439,292 | +0.10(+1.39%) |
Jan 23, 2019 | 7.316 | 7.372 | 7.256 | 7.286 | 292,860 | -0.02(-0.28%) |
Jan 22, 2019 | 7.413 | 7.438 | 7.276 | 7.306 | 380,282 | -0.13(-1.70%) |
Jan 18, 2019 | 7.382 | 7.478 | 7.352 | 7.433 | 552,588 | +0.08(+1.03%) |
Jan 17, 2019 | 7.438 | 7.438 | 7.322 | 7.357 | 350,097 | +0.02(+0.21%) |
Jan 16, 2019 | 7.413 | 7.413 | 7.332 | 7.342 | 547,715 | +0.01(+0.07%) |
Jan 15, 2019 | 7.316 | 7.413 | 7.316 | 7.337 | 492,051 | +0.02(+0.28%) |
Jan 14, 2019 | 7.291 | 7.397 | 7.225 | 7.316 | 403,753 | +0.04(+0.49%) |
Jan 11, 2019 | 7.195 | 7.322 | 7.175 | 7.281 | 403,769 | +0.06(+0.84%) |
Jan 10, 2019 | 7.195 | 7.276 | 7.180 | 7.220 | 280,462 | +0.01(+0.14%) |
Jan 09, 2019 | 7.291 | 7.296 | 7.109 | 7.210 | 661,762 | -0.05(-0.63%) |
Jan 08, 2019 | 7.241 | 7.322 | 7.180 | 7.256 | 996,140 | +0.04(+0.56%) |
Jan 07, 2019 | 6.917 | 7.281 | 6.917 | 7.215 | 641,963 | +0.31(+4.47%) |
Jan 04, 2019 | 6.730 | 7.003 | 6.730 | 6.907 | 668,798 | +0.24(+3.64%) |
Jan 03, 2019 | 6.492 | 6.816 | 6.492 | 6.664 | 988,807 | +0.18(+2.81%) |
Jan 02, 2019 | 6.244 | 6.598 | 6.198 | 6.482 | 752,350 | +0.21(+3.31%) |
Dec 31, 2018 | 6.350 | 6.451 | 6.168 | 6.274 | 2,249,289 | -0.17(-2.67%) |
Dec 28, 2018 | 6.522 | 6.598 | 6.411 | 6.446 | 1,507,168 | -0.10(-1.47%) |
Dec 27, 2018 | 6.456 | 6.552 | 6.380 | 6.542 | 1,537,432 | +0.11(+1.73%) |
Dec 26, 2018 | 6.349 | 6.470 | 6.315 | 6.431 | 1,089,892 | +0.14(+2.15%) |
Dec 24, 2018 | 6.276 | 6.349 | 6.174 | 6.295 | 602,770 | +0.02(+0.39%) |
Dec 21, 2018 | 6.242 | 6.329 | 6.121 | 6.271 | 1,164,446 | +0.06(+0.94%) |
Dec 20, 2018 | 6.499 | 6.586 | 6.140 | 6.213 | 887,994 | -0.30(-4.54%) |
Dec 19, 2018 | 6.576 | 6.591 | 6.455 | 6.509 | 1,466,112 | -0.07(-1.03%) |
Dec 18, 2018 | 6.465 | 6.634 | 6.465 | 6.576 | 809,950 | +0.15(+2.41%) |
Dec 17, 2018 | 6.654 | 6.723 | 6.392 | 6.421 | 1,310,230 | -0.28(-4.19%) |
Dec 14, 2018 | 6.731 | 6.833 | 6.678 | 6.702 | 767,762 | -0.20(-2.88%) |
Dec 13, 2018 | 6.891 | 6.925 | 6.741 | 6.901 | 1,169,758 | +0.02(+0.35%) |
Dec 12, 2018 | 6.915 | 7.027 | 6.862 | 6.877 | 715,285 | -0.00(-0.07%) |
Dec 11, 2018 | 6.983 | 7.080 | 6.877 | 6.881 | 1,093,146 | -0.10(-1.46%) |
Dec 10, 2018 | 7.191 | 7.220 | 6.935 | 6.983 | 1,504,366 | -0.16(-2.24%) |
Dec 07, 2018 | 7.283 | 7.295 | 7.114 | 7.143 | 1,084,325 | -0.10(-1.40%) |
Dec 06, 2018 | 7.332 | 7.361 | 7.201 | 7.245 | 630,178 | -0.17(-2.29%) |
Dec 04, 2018 | 7.530 | 7.530 | 7.370 | 7.414 | 363,437 | -0.16(-2.11%) |
Dec 03, 2018 | 7.593 | 7.593 | 7.487 | 7.574 | 575,726 | +0.07(+0.90%) |
Nov 30, 2018 | 7.477 | 7.530 | 7.400 | 7.506 | 416,095 | +0.02(+0.32%) |
Nov 29, 2018 | 7.477 | 7.511 | 7.341 | 7.482 | 657,409 | -0.02(-0.32%) |
Nov 28, 2018 | 7.453 | 7.506 | 7.429 | 7.506 | 405,148 | +0.09(+1.17%) |
Nov 27, 2018 | 7.467 | 7.496 | 7.390 | 7.419 | 319,302 | -0.03(-0.39%) |
Nov 26, 2018 | 7.443 | 7.555 | 7.433 | 7.448 | 304,073 | +0.02(+0.26%) |
Nov 23, 2018 | 7.385 | 7.467 | 7.317 | 7.429 | 152,809 | +0.02(+0.26%) |
Nov 21, 2018 | 7.409 | 7.409 | 7.409 | 0 | -0.07(-0.91%) | |
Nov 20, 2018 | 7.555 | 7.591 | 7.448 | 7.477 | 709,655 | -0.08(-1.03%) |
Nov 19, 2018 | 7.506 | 7.598 | 7.506 | 7.555 | 278,719 | +0.07(+0.91%) |
Nov 16, 2018 | 7.506 | 7.559 | 7.472 | 7.487 | 308,715 | -0.06(-0.83%) |
Nov 15, 2018 | 7.588 | 7.647 | 7.525 | 7.550 | 261,561 | -0.04(-0.57%) |
Nov 14, 2018 | 7.690 | 7.743 | 7.593 | 7.593 | 371,427 | -0.08(-1.07%) |
Nov 13, 2018 | 7.574 | 7.743 | 7.574 | 7.676 | 552,884 | +0.05(+0.70%) |
Nov 12, 2018 | 7.724 | 7.748 | 7.603 | 7.622 | 405,189 | -0.11(-1.44%) |
Nov 09, 2018 | 7.734 | 7.860 | 7.700 | 7.734 | 417,127 | -0.00(-0.06%) |
Nov 08, 2018 | 7.763 | 7.855 | 7.700 | 7.739 | 444,513 | -0.03(-0.37%) |
Nov 07, 2018 | 7.797 | 7.869 | 7.700 | 7.768 | 544,655 | +0.00(+0.00%) |
Nov 06, 2018 | 7.724 | 7.782 | 7.685 | 7.768 | 298,847 | +0.03(+0.44%) |
Nov 05, 2018 | 7.680 | 7.797 | 7.661 | 7.734 | 263,393 | +0.05(+0.69%) |
Nov 02, 2018 | 7.753 | 7.782 | 7.608 | 7.680 | 536,690 | -0.04(-0.56%) |
Nov 01, 2018 | 7.743 | 7.845 | 7.700 | 7.724 | 250,272 | -0.02(-0.31%) |
Oct 31, 2018 | 7.627 | 7.816 | 7.627 | 7.748 | 524,853 | +0.16(+2.11%) |
Oct 30, 2018 | 7.647 | 7.656 | 7.492 | 7.588 | 318,057 | -0.02(-0.32%) |
Oct 29, 2018 | 7.598 | 7.714 | 7.579 | 7.613 | 144,718 | +0.04(+0.58%) |
Oct 26, 2018 | 7.617 | 7.647 | 7.540 | 7.569 | 215,791 | -0.09(-1.20%) |
Oct 25, 2018 | 7.666 | 7.743 | 7.622 | 7.661 | 353,220 | +0.07(+0.96%) |
Oct 24, 2018 | 7.637 | 7.777 | 7.579 | 7.588 | 465,462 | -0.04(-0.57%) |
Oct 23, 2018 | 7.598 | 7.714 | 7.598 | 7.632 | 448,614 | -0.02(-0.32%) |
Oct 22, 2018 | 7.753 | 7.755 | 7.647 | 7.656 | 207,543 | -0.07(-0.94%) |
Oct 19, 2018 | 7.695 | 7.768 | 7.632 | 7.729 | 291,782 | +0.03(+0.38%) |
Oct 18, 2018 | 7.680 | 7.734 | 7.637 | 7.700 | 310,966 | -0.00(-0.06%) |
Oct 17, 2018 | 7.603 | 7.777 | 7.555 | 7.705 | 473,939 | +0.13(+1.66%) |
Oct 16, 2018 | 7.627 | 7.627 | 7.521 | 7.579 | 316,581 | -0.02(-0.25%) |
Oct 15, 2018 | 7.555 | 7.613 | 7.511 | 7.598 | 193,735 | +0.11(+1.42%) |
Oct 12, 2018 | 7.555 | 7.671 | 7.448 | 7.492 | 350,635 | +0.00(+0.06%) |
Oct 11, 2018 | 7.467 | 7.535 | 7.467 | 7.487 | 327,478 | +0.00(+0.00%) |
Oct 10, 2018 | 7.550 | 7.603 | 7.482 | 7.487 | 651,873 | -0.10(-1.34%) |
Oct 09, 2018 | 7.395 | 7.626 | 7.395 | 7.588 | 906,920 | -0.10(-1.26%) |
Oct 08, 2018 | 7.801 | 7.821 | 7.671 | 7.685 | 520,579 | -0.14(-1.79%) |
Oct 05, 2018 | 7.772 | 7.855 | 7.748 | 7.826 | 624,245 | +0.06(+0.75%) |
Oct 04, 2018 | 8.024 | 8.036 | 7.743 | 7.768 | 877,029 | -0.28(-3.43%) |
Oct 03, 2018 | 8.087 | 8.136 | 7.990 | 8.044 | 405,763 | -0.02(-0.30%) |
Oct 02, 2018 | 8.107 | 8.223 | 8.034 | 8.068 | 393,762 | -0.07(-0.89%) |
Oct 01, 2018 | 8.155 | 8.194 | 8.053 | 8.140 | 369,195 | +0.05(+0.66%) |
Sep 28, 2018 | 8.131 | 8.170 | 8.073 | 8.087 | 421,877 | -0.05(-0.65%) |
Sep 27, 2018 | 8.136 | 8.179 | 8.111 | 8.140 | 478,587 | +0.07(+0.84%) |
Sep 26, 2018 | 8.101 | 8.134 | 8.058 | 8.073 | 322,662 | -0.02(-0.29%) |
Sep 25, 2018 | 8.148 | 8.148 | 8.077 | 8.096 | 221,258 | +0.01(+0.12%) |
Sep 24, 2018 | 8.106 | 8.172 | 8.082 | 8.087 | 128,181 | -0.06(-0.76%) |
Sep 21, 2018 | 8.177 | 8.196 | 8.125 | 8.148 | 348,707 | +0.00(+0.00%) |
Sep 20, 2018 | 8.205 | 8.205 | 8.130 | 8.148 | 183,183 | -0.03(-0.41%) |
Sep 19, 2018 | 8.186 | 8.191 | 8.148 | 8.182 | 197,078 | +0.05(+0.58%) |
Sep 18, 2018 | 8.172 | 8.196 | 8.120 | 8.134 | 317,961 | -0.02(-0.29%) |
Sep 17, 2018 | 8.115 | 8.182 | 8.101 | 8.158 | 199,523 | +0.04(+0.53%) |
Sep 14, 2018 | 8.130 | 8.130 | 8.054 | 8.115 | 568,233 | +0.09(+1.06%) |
Sep 13, 2018 | 8.068 | 8.101 | 8.012 | 8.030 | 209,777 | +0.01(+0.12%) |
Sep 12, 2018 | 8.101 | 8.125 | 8.006 | 8.021 | 206,242 | -0.05(-0.65%) |
Sep 11, 2018 | 8.106 | 8.106 | 7.992 | 8.073 | 216,707 | +0.00(+0.06%) |
Sep 10, 2018 | 7.983 | 8.120 | 7.964 | 8.068 | 382,314 | +0.11(+1.37%) |
Sep 07, 2018 | 7.940 | 7.987 | 7.935 | 7.959 | 234,723 | +0.00(+0.00%) |
Sep 06, 2018 | 8.030 | 8.077 | 7.950 | 7.959 | 374,919 | -0.09(-1.18%) |
Sep 05, 2018 | 8.063 | 8.063 | 8.016 | 8.054 | 222,394 | +0.02(+0.24%) |
Sep 04, 2018 | 8.063 | 8.077 | 8.016 | 8.035 | 112,907 | -0.01(-0.18%) |
Aug 31, 2018 | 8.049 | 8.049 | 8.049 | 0 | -0.01(-0.18%) | |
Aug 30, 2018 | 8.054 | 8.096 | 8.054 | 8.063 | 163,320 | -0.01(-0.12%) |
Aug 29, 2018 | 8.054 | 8.115 | 8.021 | 8.073 | 189,705 | +0.01(+0.18%) |
Aug 28, 2018 | 8.096 | 8.101 | 8.011 | 8.058 | 333,649 | -0.02(-0.23%) |
Aug 27, 2018 | 8.073 | 8.082 | 8.054 | 8.077 | 193,382 | +0.00(+0.06%) |
Aug 24, 2018 | 8.125 | 8.127 | 8.054 | 8.073 | 142,480 | -0.02(-0.29%) |
Aug 23, 2018 | 8.177 | 8.177 | 8.073 | 8.096 | 223,956 | -0.09(-1.04%) |
Aug 22, 2018 | 8.139 | 8.224 | 8.082 | 8.182 | 230,879 | +0.06(+0.70%) |
Aug 21, 2018 | 8.092 | 8.196 | 8.063 | 8.125 | 111,227 | +0.06(+0.70%) |
Aug 20, 2018 | 8.077 | 8.142 | 7.997 | 8.068 | 251,662 | -0.03(-0.35%) |
Aug 17, 2018 | 8.082 | 8.130 | 8.035 | 8.096 | 452,771 | +0.00(+0.00%) |
Aug 16, 2018 | 8.139 | 8.144 | 8.063 | 8.096 | 189,355 | +0.00(+0.06%) |
Aug 15, 2018 | 8.101 | 8.134 | 8.077 | 8.092 | 171,354 | -0.01(-0.18%) |
Aug 14, 2018 | 8.130 | 8.148 | 8.092 | 8.106 | 285,646 | +0.01(+0.12%) |
Aug 13, 2018 | 8.167 | 8.196 | 8.082 | 8.096 | 387,935 | -0.07(-0.81%) |
Aug 10, 2018 | 8.196 | 8.229 | 8.148 | 8.163 | 266,596 | +0.00(+0.06%) |
Aug 09, 2018 | 8.130 | 8.310 | 8.130 | 8.158 | 717,651 | -0.27(-3.20%) |
Aug 08, 2018 | 8.527 | 8.527 | 8.381 | 8.428 | 292,834 | -0.09(-1.00%) |
Aug 07, 2018 | 8.518 | 8.518 | 8.442 | 8.513 | 127,784 | +0.04(+0.45%) |
Aug 06, 2018 | 8.527 | 8.527 | 8.433 | 8.475 | 149,454 | -0.01(-0.17%) |
Aug 03, 2018 | 8.433 | 8.527 | 8.433 | 8.490 | 255,409 | +0.02(+0.22%) |
Aug 02, 2018 | 8.437 | 8.499 | 8.381 | 8.471 | 200,838 | +0.03(+0.34%) |
Aug 01, 2018 | 8.433 | 8.475 | 8.337 | 8.442 | 183,191 | +0.02(+0.28%) |
Jul 31, 2018 | 8.504 | 8.504 | 8.300 | 8.419 | 432,731 | -0.04(-0.45%) |
Jul 30, 2018 | 8.504 | 8.504 | 8.361 | 8.456 | 253,775 | -0.00(-0.06%) |
Jul 27, 2018 | 8.400 | 8.471 | 8.324 | 8.461 | 165,910 | +0.10(+1.19%) |
Jul 26, 2018 | 8.423 | 8.299 | 8.362 | 362,537 | -0.06(-0.73%) | |
Jul 25, 2018 | 8.414 | 8.499 | 8.338 | 8.423 | 109,906 | +0.00(+0.06%) |
Jul 24, 2018 | 8.513 | 8.513 | 8.362 | 8.419 | 138,699 | -0.04(-0.50%) |
Jul 23, 2018 | 8.494 | 8.523 | 8.357 | 8.461 | 347,895 | -0.02(-0.28%) |
Jul 20, 2018 | 8.480 | 8.523 | 8.419 | 8.485 | 260,532 | +0.03(+0.34%) |
Jul 19, 2018 | 8.433 | 8.518 | 8.385 | 8.456 | 319,601 | +0.05(+0.62%) |
Jul 18, 2018 | 8.253 | 8.419 | 8.216 | 8.404 | 265,794 | +0.17(+2.07%) |
Jul 17, 2018 | 8.148 | 8.286 | 8.134 | 8.234 | 430,409 | +0.14(+1.76%) |
Jul 16, 2018 | 8.115 | 8.134 | 8.077 | 8.092 | 146,543 | -0.04(-0.47%) |
Jul 13, 2018 | 8.092 | 8.139 | 8.073 | 8.130 | 306,147 | +0.03(+0.41%) |
Jul 12, 2018 | 8.111 | 8.153 | 8.073 | 8.096 | 296,709 | -0.02(-0.29%) |
Jul 11, 2018 | 8.186 | 8.201 | 8.111 | 8.120 | 192,367 | -0.05(-0.58%) |
Jul 10, 2018 | 8.139 | 8.196 | 8.115 | 8.167 | 227,168 | +0.05(+0.58%) |
Jul 09, 2018 | 8.167 | 8.167 | 8.073 | 8.120 | 436,376 | +0.01(+0.18%) |
Jul 06, 2018 | 8.101 | 8.153 | 8.077 | 8.106 | 283,930 | -0.01(-0.12%) |
Jul 05, 2018 | 8.125 | 8.153 | 8.101 | 8.115 | 163,740 | +0.02(+0.29%) |
Jul 03, 2018 | 8.092 | 8.092 | 8.092 | 0 | +0.02(+0.23%) | |
Jul 02, 2018 | 8.101 | 8.148 | 8.021 | 8.073 | 258,334 | +0.01(+0.12%) |
Jun 29, 2018 | 8.096 | 8.096 | 8.006 | 8.063 | 378,563 | -0.01(-0.12%) |
Jun 28, 2018 | 8.267 | 8.267 | 7.926 | 8.073 | 878,829 | -0.05(-0.58%) |
Jun 27, 2018 | 8.134 | 8.157 | 8.111 | 8.120 | 427,887 | -0.01(-0.11%) |
Jun 26, 2018 | 8.115 | 8.190 | 8.112 | 8.129 | 518,270 | +0.01(+0.17%) |
Jun 25, 2018 | 8.143 | 8.185 | 8.092 | 8.115 | 574,791 | -0.02(-0.28%) |
Jun 22, 2018 | 8.176 | 8.343 | 8.129 | 8.139 | 240,724 | +0.00(+0.00%) |
Jun 21, 2018 | 8.199 | 8.199 | 8.120 | 8.139 | 102,096 | -0.02(-0.28%) |
Jun 20, 2018 | 8.162 | 8.213 | 8.106 | 8.162 | 628,895 | +0.00(+0.06%) |
Jun 19, 2018 | 8.199 | 8.245 | 8.115 | 8.157 | 249,511 | -0.01(-0.11%) |
Jun 18, 2018 | 8.166 | 8.199 | 8.115 | 8.166 | 438,240 | +0.03(+0.34%) |
Jun 15, 2018 | 8.213 | 8.115 | 8.139 | 733,650 | -0.02(-0.23%) | |
Jun 14, 2018 | 8.115 | 8.157 | 8.041 | 8.157 | 1,039,976 | +0.04(+0.51%) |
Jun 13, 2018 | 8.213 | 8.213 | 8.092 | 8.115 | 1,909,858 | -0.05(-0.57%) |
Jun 12, 2018 | 8.319 | 8.347 | 8.097 | 8.162 | 972,761 | -0.21(-2.49%) |
Jun 11, 2018 | 8.519 | 8.528 | 8.338 | 8.370 | 642,193 | -0.12(-1.37%) |
Jun 08, 2018 | 8.500 | 8.514 | 8.449 | 8.486 | 148,322 | +0.01(+0.11%) |
Jun 07, 2018 | 8.500 | 8.535 | 8.408 | 8.477 | 211,826 | -0.03(-0.33%) |
Jun 06, 2018 | 8.435 | 8.524 | 8.384 | 8.505 | 307,071 | +0.08(+0.94%) |
Jun 05, 2018 | 8.421 | 8.435 | 8.352 | 8.426 | 71,318 | +0.03(+0.39%) |
Jun 04, 2018 | 8.477 | 8.477 | 8.398 | 8.394 | 221,271 | +0.00(+0.00%) |
Jun 01, 2018 | 8.440 | 8.473 | 8.366 | 8.394 | 122,672 | -0.04(-0.44%) |
May 31, 2018 | 8.380 | 8.440 | 8.347 | 8.431 | 159,068 | +0.04(+0.50%) |
May 30, 2018 | 8.347 | 8.389 | 8.329 | 8.389 | 93,598 | +0.06(+0.72%) |
May 29, 2018 | 8.366 | 8.398 | 8.319 | 8.329 | 102,460 | -0.06(-0.66%) |
May 25, 2018 | 8.384 | 8.384 | 8.384 | 0 | +0.09(+1.06%) | |
May 24, 2018 | 8.347 | 8.347 | 8.268 | 8.296 | 62,634 | -0.05(-0.61%) |
May 23, 2018 | 8.333 | 8.389 | 8.278 | 8.347 | 202,581 | +0.01(+0.11%) |
May 22, 2018 | 8.403 | 8.403 | 8.250 | 8.338 | 107,702 | -0.01(-0.11%) |
May 21, 2018 | 8.398 | 8.403 | 8.319 | 8.347 | 173,421 | -0.02(-0.28%) |
May 18, 2018 | 8.255 | 8.370 | 8.245 | 8.370 | 123,159 | +0.16(+1.92%) |
May 17, 2018 | 8.171 | 8.273 | 8.153 | 8.213 | 90,397 | +0.01(+0.11%) |
May 16, 2018 | 8.241 | 8.241 | 8.180 | 8.204 | 82,046 | -0.05(-0.56%) |
May 15, 2018 | 8.213 | 8.250 | 8.162 | 8.250 | 203,263 | +0.02(+0.23%) |
May 14, 2018 | 8.268 | 8.268 | 8.185 | 8.231 | 140,570 | -0.01(-0.17%) |
May 11, 2018 | 8.315 | 8.315 | 8.185 | 8.245 | 92,849 | -0.03(-0.39%) |
May 10, 2018 | 8.306 | 8.329 | 8.245 | 8.278 | 80,720 | -0.00(-0.06%) |
May 09, 2018 | 8.236 | 8.324 | 8.199 | 8.282 | 172,429 | +0.08(+1.02%) |
May 08, 2018 | 8.278 | 8.296 | 8.185 | 8.199 | 168,711 | -0.11(-1.28%) |
May 07, 2018 | 8.176 | 8.329 | 8.120 | 8.306 | 130,379 | +0.14(+1.76%) |
May 04, 2018 | 8.134 | 8.219 | 8.016 | 8.162 | 136,070 | -0.04(-0.51%) |
May 03, 2018 | 8.162 | 8.259 | 8.125 | 8.204 | 131,201 | +0.04(+0.45%) |
May 02, 2018 | 8.306 | 8.315 | 8.148 | 8.166 | 130,879 | -0.13(-1.51%) |
May 01, 2018 | 8.310 | 8.319 | 8.259 | 8.292 | 65,864 | -0.00(-0.06%) |
Apr 30, 2018 | 8.347 | 8.375 | 8.269 | 8.296 | 158,039 | -0.04(-0.50%) |
Apr 27, 2018 | 8.324 | 8.347 | 8.259 | 8.338 | 52,658 | +0.03(+0.39%) |
Apr 26, 2018 | 8.301 | 8.324 | 8.231 | 8.306 | 102,881 | +0.00(+0.00%) |
Apr 25, 2018 | 8.282 | 8.306 | 8.217 | 8.306 | 74,250 | +0.01(+0.11%) |
Apr 24, 2018 | 8.301 | 8.319 | 8.239 | 8.296 | 264,866 | +0.03(+0.39%) |
Apr 23, 2018 | 8.306 | 8.306 | 8.238 | 8.264 | 70,319 | +0.01(+0.17%) |
Apr 20, 2018 | 8.287 | 8.306 | 8.217 | 8.250 | 110,085 | -0.01(-0.11%) |
Apr 19, 2018 | 8.282 | 8.282 | 8.190 | 8.259 | 147,197 | -0.01(-0.11%) |
Apr 18, 2018 | 8.255 | 8.301 | 8.180 | 8.268 | 245,457 | +0.04(+0.45%) |
Apr 17, 2018 | 8.227 | 8.231 | 8.139 | 8.231 | 135,444 | +0.04(+0.51%) |
Apr 16, 2018 | 8.213 | 8.255 | 8.134 | 8.190 | 81,479 | +0.03(+0.34%) |
Apr 13, 2018 | 8.199 | 8.281 | 8.134 | 8.162 | 92,170 | -0.03(-0.34%) |
Apr 12, 2018 | 8.241 | 8.300 | 8.171 | 8.190 | 99,336 | -0.03(-0.39%) |
Apr 11, 2018 | 8.213 | 8.259 | 8.162 | 8.222 | 153,668 | -0.10(-1.17%) |
Apr 10, 2018 | 8.287 | 8.366 | 8.259 | 8.319 | 147,872 | +0.12(+1.41%) |
Apr 09, 2018 | 8.250 | 8.329 | 8.180 | 8.204 | 103,894 | -0.02(-0.28%) |
Apr 06, 2018 | 8.343 | 8.412 | 8.176 | 8.227 | 121,713 | -0.15(-1.83%) |
Apr 05, 2018 | 8.347 | 8.394 | 8.236 | 8.380 | 209,844 | +0.06(+0.72%) |
Apr 04, 2018 | 8.194 | 8.361 | 8.194 | 8.319 | 72,967 | +0.05(+0.56%) |
Apr 03, 2018 | 8.296 | 8.370 | 8.217 | 8.273 | 132,158 | +0.01(+0.17%) |
Apr 02, 2018 | 8.273 | 8.303 | 8.148 | 8.259 | 111,972 | -0.04(-0.50%) |
Mar 29, 2018 | 8.301 | 8.301 | 8.301 | 0 | +0.21(+2.58%) | |
Mar 28, 2018 | 8.069 | 8.204 | 7.976 | 8.092 | 620,701 | +0.23(+2.89%) |
Mar 27, 2018 | 8.165 | 8.165 | 7.829 | 7.865 | 448,058 | -0.27(-3.35%) |
Mar 26, 2018 | 8.115 | 8.214 | 8.069 | 8.137 | 116,173 | +0.12(+1.53%) |
Mar 23, 2018 | 8.214 | 8.214 | 8.006 | 8.015 | 276,272 | -0.18(-2.21%) |
Mar 22, 2018 | 8.078 | 8.257 | 7.954 | 8.196 | 302,368 | +0.05(+0.61%) |
Mar 21, 2018 | 8.155 | 8.205 | 8.056 | 8.146 | 135,489 | +0.02(+0.22%) |
Mar 20, 2018 | 8.165 | 8.201 | 8.060 | 8.128 | 235,795 | -0.04(-0.44%) |
Mar 19, 2018 | 8.169 | 8.224 | 8.013 | 8.165 | 208,709 | -0.03(-0.39%) |
Mar 16, 2018 | 8.056 | 8.255 | 8.012 | 8.196 | 1,059,489 | +0.19(+2.32%) |
Mar 15, 2018 | 8.037 | 8.056 | 7.783 | 8.010 | 290,703 | +0.01(+0.17%) |
Mar 14, 2018 | 8.069 | 8.115 | 7.965 | 7.997 | 144,014 | -0.06(-0.73%) |
Mar 13, 2018 | 8.115 | 8.115 | 7.965 | 8.056 | 226,669 | -0.02(-0.22%) |
Mar 12, 2018 | 8.115 | 8.151 | 7.965 | 8.074 | 106,628 | -0.02(-0.28%) |
Mar 09, 2018 | 8.087 | 8.137 | 8.051 | 8.096 | 154,621 | +0.06(+0.73%) |
Mar 08, 2018 | 7.956 | 8.042 | 7.924 | 8.037 | 130,956 | +0.11(+1.37%) |
Mar 07, 2018 | 7.938 | 8.033 | 7.811 | 7.929 | 221,433 | -0.01(-0.17%) |
Mar 06, 2018 | 7.906 | 8.037 | 7.815 | 7.942 | 367,843 | +0.06(+0.81%) |
Mar 05, 2018 | 7.815 | 7.906 | 7.693 | 7.879 | 596,722 | +0.15(+1.94%) |
Mar 02, 2018 | 7.774 | 7.935 | 7.693 | 7.729 | 759,595 | -0.04(-0.53%) |
Mar 01, 2018 | 7.851 | 8.058 | 7.720 | 7.770 | 275,215 | -0.07(-0.87%) |
Feb 28, 2018 | 8.065 | 8.332 | 7.824 | 7.838 | 673,128 | -0.05(-0.58%) |
Feb 27, 2018 | 7.965 | 8.056 | 7.847 | 7.883 | 222,808 | -0.08(-1.03%) |
Feb 26, 2018 | 8.019 | 8.106 | 7.938 | 7.965 | 118,088 | +0.00(+0.00%) |
Feb 23, 2018 | 8.051 | 8.112 | 7.833 | 7.965 | 255,959 | -0.02(-0.28%) |
Feb 22, 2018 | 8.096 | 8.146 | 7.956 | 7.988 | 491,991 | -0.06(-0.73%) |
Feb 21, 2018 | 8.060 | 8.255 | 8.033 | 8.047 | 193,110 | -0.02(-0.23%) |
Feb 20, 2018 | 8.169 | 8.260 | 8.051 | 8.065 | 222,015 | -0.15(-1.82%) |
Feb 16, 2018 | 8.214 | 8.214 | 8.214 | 0 | +0.11(+1.34%) | |
Feb 15, 2018 | 8.205 | 8.216 | 7.998 | 8.106 | 373,441 | -0.06(-0.78%) |
Feb 14, 2018 | 8.205 | 8.237 | 8.087 | 8.169 | 236,196 | -0.08(-0.99%) |
Feb 13, 2018 | 8.087 | 8.269 | 8.078 | 8.251 | 242,542 | +0.12(+1.51%) |
Feb 12, 2018 | 8.019 | 8.255 | 7.942 | 8.128 | 204,542 | +0.17(+2.17%) |
Feb 09, 2018 | 7.978 | 8.205 | 7.811 | 7.956 | 342,741 | +0.01(+0.11%) |
Feb 08, 2018 | 8.119 | 8.137 | 7.956 | 7.947 | 142,222 | -0.15(-1.85%) |
Feb 07, 2018 | 7.992 | 8.210 | 7.919 | 8.096 | 496,252 | +0.10(+1.25%) |
Feb 06, 2018 | 7.829 | 8.037 | 7.783 | 7.997 | 381,599 | +0.11(+1.44%) |
Feb 05, 2018 | 7.969 | 8.373 | 7.606 | 7.883 | 520,966 | -0.11(-1.36%) |
Feb 02, 2018 | 8.069 | 8.124 | 7.969 | 7.992 | 229,630 | -0.13(-1.57%) |