Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.350 | 8.420 | 8.320 | 8.420 | 398,000 | +0.06(+0.72%) |
Dec 30, 2019 | 8.380 | 8.395 | 8.325 | 8.360 | 284,999 | +0.00(+0.00%) |
Dec 27, 2019 | 8.400 | 8.402 | 8.340 | 8.360 | 270,000 | -0.06(-0.71%) |
Dec 26, 2019 | 8.390 | 8.420 | 8.390 | 8.420 | 203,278 | +0.02(+0.24%) |
Dec 24, 2019 | 8.410 | 8.411 | 8.380 | 8.400 | 139,600 | +0.01(+0.12%) |
Dec 23, 2019 | 8.400 | 8.410 | 8.380 | 8.390 | 265,300 | +0.00(+0.00%) |
Dec 20, 2019 | 8.400 | 8.430 | 8.390 | 8.390 | 183,100 | -0.04(-0.47%) |
Dec 19, 2019 | 8.400 | 8.440 | 8.392 | 8.430 | 150,710 | +0.02(+0.24%) |
Dec 18, 2019 | 8.410 | 8.421 | 8.380 | 8.410 | 131,526 | +0.01(+0.12%) |
Dec 17, 2019 | 8.400 | 8.430 | 8.390 | 8.400 | 216,898 | +0.00(+0.00%) |
Dec 16, 2019 | 8.360 | 8.420 | 8.350 | 8.400 | 233,401 | +0.02(+0.24%) |
Dec 13, 2019 | 8.370 | 8.390 | 8.350 | 8.380 | 99,300 | +0.01(+0.12%) |
Dec 12, 2019 | 8.380 | 8.420 | 8.332 | 8.370 | 124,104 | -0.05(-0.59%) |
Dec 11, 2019 | 8.420 | 8.430 | 8.400 | 8.420 | 358,200 | -0.01(-0.12%) |
Dec 10, 2019 | 8.460 | 8.460 | 8.420 | 8.430 | 171,507 | -0.03(-0.35%) |
Dec 09, 2019 | 8.410 | 8.480 | 8.405 | 8.460 | 234,904 | +0.04(+0.48%) |
Dec 06, 2019 | 8.450 | 8.470 | 8.410 | 8.420 | 156,300 | -0.05(-0.59%) |
Dec 05, 2019 | 8.470 | 8.470 | 8.440 | 8.470 | 176,916 | +0.00(+0.00%) |
Dec 04, 2019 | 8.450 | 8.470 | 8.400 | 8.470 | 181,798 | +0.02(+0.24%) |
Dec 03, 2019 | 8.340 | 8.470 | 8.330 | 8.450 | 319,274 | +0.12(+1.44%) |
Dec 02, 2019 | 8.380 | 8.382 | 8.320 | 8.330 | 137,035 | -0.04(-0.48%) |
Nov 29, 2019 | 8.320 | 8.390 | 8.320 | 8.370 | 116,400 | +0.05(+0.60%) |
Nov 27, 2019 | 8.280 | 8.340 | 8.280 | 8.320 | 131,500 | +0.02(+0.24%) |
Nov 26, 2019 | 8.250 | 8.300 | 8.250 | 8.300 | 104,039 | +0.04(+0.48%) |
Nov 25, 2019 | 8.260 | 8.280 | 8.260 | 8.260 | 132,792 | -0.01(-0.12%) |
Nov 22, 2019 | 8.250 | 8.280 | 8.240 | 8.270 | 146,900 | +0.02(+0.24%) |
Nov 21, 2019 | 8.270 | 8.290 | 8.250 | 8.250 | 150,582 | -0.02(-0.24%) |
Nov 20, 2019 | 8.250 | 8.270 | 8.240 | 8.270 | 133,951 | +0.02(+0.24%) |
Nov 19, 2019 | 8.250 | 8.270 | 8.230 | 8.250 | 130,071 | +0.03(+0.36%) |
Nov 18, 2019 | 8.260 | 8.270 | 8.200 | 8.220 | 130,755 | -0.05(-0.60%) |
Nov 15, 2019 | 8.270 | 8.280 | 8.240 | 8.270 | 172,600 | +0.00(+0.00%) |
Nov 14, 2019 | 8.260 | 8.270 | 8.250 | 8.270 | 222,081 | +0.01(+0.12%) |
Nov 13, 2019 | 8.200 | 8.260 | 8.185 | 8.260 | 282,837 | +0.05(+0.61%) |
Nov 12, 2019 | 8.240 | 8.250 | 8.190 | 8.210 | 141,180 | -0.08(-0.97%) |
Nov 11, 2019 | 8.300 | 8.300 | 8.270 | 8.290 | 146,100 | -0.01(-0.12%) |
Nov 08, 2019 | 8.250 | 8.300 | 8.238 | 8.300 | 224,400 | +0.05(+0.61%) |
Nov 07, 2019 | 8.230 | 8.250 | 8.210 | 8.250 | 210,971 | +0.02(+0.24%) |
Nov 06, 2019 | 8.170 | 8.230 | 8.160 | 8.230 | 158,629 | +0.07(+0.86%) |
Nov 05, 2019 | 8.250 | 8.250 | 8.150 | 8.160 | 414,607 | -0.07(-0.85%) |
Nov 04, 2019 | 8.240 | 8.240 | 8.230 | 8.230 | 191,415 | +0.01(+0.12%) |
Nov 01, 2019 | 8.250 | 8.250 | 8.205 | 8.220 | 187,100 | +0.03(+0.37%) |
Oct 31, 2019 | 8.220 | 8.240 | 8.170 | 8.190 | 278,559 | -0.02(-0.24%) |
Oct 30, 2019 | 8.220 | 8.240 | 8.200 | 8.210 | 169,806 | +0.01(+0.12%) |
Oct 29, 2019 | 8.210 | 8.215 | 8.190 | 8.200 | 205,078 | -0.01(-0.12%) |
Oct 28, 2019 | 8.180 | 8.220 | 8.170 | 8.210 | 214,229 | +0.03(+0.37%) |
Oct 25, 2019 | 8.180 | 8.190 | 8.160 | 8.180 | 176,600 | +0.01(+0.12%) |
Oct 24, 2019 | 8.170 | 8.180 | 8.160 | 8.170 | 178,532 | +0.00(+0.00%) |
Oct 23, 2019 | 8.180 | 8.190 | 8.160 | 8.170 | 196,603 | -0.02(-0.24%) |
Oct 22, 2019 | 8.180 | 8.190 | 8.160 | 8.190 | 147,537 | +0.03(+0.37%) |
Oct 21, 2019 | 8.150 | 8.160 | 8.140 | 8.160 | 180,841 | +0.02(+0.25%) |
Oct 18, 2019 | 8.120 | 8.150 | 8.120 | 8.140 | 219,400 | +0.01(+0.12%) |
Oct 17, 2019 | 8.120 | 8.150 | 8.115 | 8.130 | 227,534 | +0.00(+0.00%) |
Oct 16, 2019 | 8.100 | 8.153 | 8.100 | 8.130 | 192,097 | +0.02(+0.25%) |
Oct 15, 2019 | 8.130 | 8.150 | 8.110 | 8.110 | 197,866 | -0.05(-0.61%) |
Oct 14, 2019 | 8.180 | 8.200 | 8.160 | 8.160 | 190,446 | -0.01(-0.12%) |
Oct 11, 2019 | 8.160 | 8.180 | 8.150 | 8.170 | 225,200 | +0.01(+0.12%) |
Oct 10, 2019 | 8.160 | 8.200 | 8.140 | 8.160 | 186,342 | -0.01(-0.12%) |
Oct 09, 2019 | 8.190 | 8.199 | 8.160 | 8.170 | 155,104 | +0.02(+0.25%) |
Oct 08, 2019 | 8.190 | 8.190 | 8.150 | 8.150 | 107,396 | -0.03(-0.37%) |
Oct 07, 2019 | 8.190 | 8.201 | 8.160 | 8.180 | 125,431 | -0.01(-0.12%) |
Oct 04, 2019 | 8.210 | 8.227 | 8.170 | 8.190 | 154,200 | +0.00(+0.00%) |
Oct 03, 2019 | 8.170 | 8.220 | 8.161 | 8.190 | 155,022 | +0.02(+0.24%) |
Oct 02, 2019 | 8.230 | 8.240 | 8.135 | 8.170 | 201,552 | -0.06(-0.73%) |
Oct 01, 2019 | 8.270 | 8.280 | 8.230 | 8.230 | 173,815 | -0.01(-0.12%) |
Sep 30, 2019 | 8.250 | 8.270 | 8.240 | 8.240 | 190,208 | +0.01(+0.12%) |
Sep 27, 2019 | 8.250 | 8.280 | 8.210 | 8.230 | 93,300 | -0.03(-0.36%) |
Sep 26, 2019 | 8.250 | 8.270 | 8.210 | 8.260 | 130,783 | +0.02(+0.24%) |
Sep 25, 2019 | 8.250 | 8.260 | 8.230 | 8.240 | 79,981 | -0.01(-0.12%) |
Sep 24, 2019 | 8.240 | 8.280 | 8.230 | 8.250 | 130,205 | +0.02(+0.24%) |
Sep 23, 2019 | 8.250 | 8.280 | 8.202 | 8.230 | 250,723 | -0.02(-0.24%) |
Sep 20, 2019 | 8.260 | 8.290 | 8.244 | 8.250 | 116,800 | +0.01(+0.06%) |
Sep 19, 2019 | 8.220 | 8.280 | 8.210 | 8.245 | 156,612 | +0.02(+0.30%) |
Sep 18, 2019 | 8.180 | 8.225 | 8.180 | 8.220 | 131,456 | +0.01(+0.12%) |
Sep 17, 2019 | 8.190 | 8.220 | 8.160 | 8.210 | 150,000 | +0.03(+0.37%) |
Sep 16, 2019 | 8.210 | 8.220 | 8.180 | 8.180 | 124,481 | -0.02(-0.24%) |
Sep 13, 2019 | 8.200 | 8.230 | 8.190 | 8.200 | 193,300 | +0.00(+0.00%) |
Sep 12, 2019 | 8.180 | 8.210 | 8.179 | 8.200 | 162,720 | -0.03(-0.36%) |
Sep 11, 2019 | 8.200 | 8.240 | 8.190 | 8.230 | 194,928 | +0.03(+0.37%) |
Sep 10, 2019 | 8.200 | 8.230 | 8.200 | 8.200 | 168,425 | +0.00(+0.00%) |
Sep 09, 2019 | 8.190 | 8.225 | 8.180 | 8.200 | 140,351 | +0.03(+0.37%) |
Sep 06, 2019 | 8.170 | 8.191 | 8.144 | 8.170 | 126,400 | +0.00(+0.00%) |
Sep 05, 2019 | 8.160 | 8.300 | 8.150 | 8.170 | 177,402 | +0.01(+0.12%) |
Sep 04, 2019 | 8.150 | 8.180 | 8.140 | 8.160 | 188,807 | +0.04(+0.49%) |
Sep 03, 2019 | 8.110 | 8.150 | 8.088 | 8.120 | 167,012 | +0.05(+0.62%) |
Aug 30, 2019 | 8.130 | 8.180 | 8.070 | 8.070 | 277,200 | -0.05(-0.62%) |
Aug 29, 2019 | 8.160 | 8.210 | 8.100 | 8.120 | 206,713 | +0.00(+0.00%) |
Aug 28, 2019 | 8.130 | 8.180 | 8.110 | 8.120 | 84,466 | -0.02(-0.25%) |
Aug 27, 2019 | 8.120 | 8.156 | 8.120 | 8.140 | 110,298 | +0.02(+0.25%) |
Aug 26, 2019 | 8.170 | 8.183 | 8.100 | 8.120 | 156,232 | -0.03(-0.37%) |
Aug 23, 2019 | 8.130 | 8.180 | 8.071 | 8.150 | 149,800 | +0.00(+0.00%) |
Aug 22, 2019 | 8.110 | 8.160 | 8.080 | 8.150 | 222,733 | +0.02(+0.25%) |
Aug 21, 2019 | 8.090 | 8.160 | 8.090 | 8.130 | 120,813 | +0.05(+0.62%) |
Aug 20, 2019 | 8.100 | 8.140 | 8.060 | 8.080 | 100,756 | -0.03(-0.37%) |
Aug 19, 2019 | 8.100 | 8.148 | 8.080 | 8.110 | 112,157 | +0.03(+0.37%) |
Aug 16, 2019 | 8.050 | 8.110 | 8.040 | 8.080 | 114,300 | +0.04(+0.50%) |
Aug 15, 2019 | 8.040 | 8.070 | 8.010 | 8.040 | 180,279 | -0.01(-0.12%) |
Aug 14, 2019 | 8.160 | 8.180 | 8.030 | 8.050 | 208,464 | -0.13(-1.59%) |
Aug 13, 2019 | 8.160 | 8.215 | 8.160 | 8.180 | 85,748 | +0.02(+0.25%) |
Aug 12, 2019 | 8.160 | 8.190 | 8.150 | 8.160 | 139,171 | -0.09(-1.09%) |
Aug 09, 2019 | 8.160 | 8.260 | 8.150 | 8.250 | 178,300 | +0.07(+0.86%) |
Aug 08, 2019 | 8.150 | 8.200 | 8.130 | 8.180 | 159,106 | +0.04(+0.49%) |
Aug 07, 2019 | 8.240 | 8.240 | 8.110 | 8.140 | 316,450 | -0.12(-1.45%) |
Aug 06, 2019 | 8.250 | 8.260 | 8.220 | 8.260 | 110,580 | +0.05(+0.61%) |
Aug 05, 2019 | 8.270 | 8.270 | 8.190 | 8.210 | 145,937 | -0.10(-1.20%) |
Aug 02, 2019 | 8.270 | 8.320 | 8.264 | 8.310 | 331,700 | -0.01(-0.12%) |
Aug 01, 2019 | 8.270 | 8.340 | 8.255 | 8.320 | 311,724 | +0.05(+0.60%) |
Jul 31, 2019 | 8.250 | 8.310 | 8.250 | 8.270 | 297,275 | +0.02(+0.24%) |
Jul 30, 2019 | 8.230 | 8.270 | 8.230 | 8.250 | 119,835 | -0.01(-0.12%) |
Jul 29, 2019 | 8.230 | 8.260 | 8.230 | 8.260 | 168,331 | +0.03(+0.36%) |
Jul 26, 2019 | 8.270 | 8.270 | 8.220 | 8.230 | 103,600 | +0.02(+0.24%) |
Jul 25, 2019 | 8.240 | 8.240 | 8.210 | 8.210 | 89,781 | -0.01(-0.12%) |
Jul 24, 2019 | 8.250 | 8.250 | 8.210 | 8.220 | 131,147 | +0.00(+0.00%) |
Jul 23, 2019 | 8.230 | 8.230 | 8.200 | 8.220 | 126,653 | -0.01(-0.12%) |
Jul 22, 2019 | 8.280 | 8.300 | 8.230 | 8.230 | 92,590 | -0.01(-0.12%) |
Jul 19, 2019 | 8.180 | 8.270 | 8.180 | 8.240 | 155,800 | +0.06(+0.73%) |
Jul 18, 2019 | 8.230 | 8.260 | 8.180 | 8.180 | 174,490 | -0.06(-0.73%) |
Jul 17, 2019 | 8.260 | 8.260 | 8.240 | 8.240 | 116,125 | -0.02(-0.24%) |
Jul 16, 2019 | 8.260 | 8.270 | 8.230 | 8.260 | 111,324 | -0.02(-0.24%) |
Jul 15, 2019 | 8.270 | 8.280 | 8.250 | 8.280 | 126,702 | +0.02(+0.24%) |
Jul 12, 2019 | 8.230 | 8.270 | 8.230 | 8.260 | 87,200 | +0.03(+0.36%) |
Jul 11, 2019 | 8.270 | 8.296 | 8.210 | 8.230 | 185,637 | -0.04(-0.48%) |
Jul 10, 2019 | 8.270 | 8.305 | 8.270 | 8.270 | 153,585 | +0.04(+0.49%) |
Jul 09, 2019 | 8.240 | 8.280 | 8.221 | 8.230 | 127,205 | +0.02(+0.24%) |
Jul 08, 2019 | 8.260 | 8.290 | 8.210 | 8.210 | 178,911 | -0.04(-0.48%) |
Jul 05, 2019 | 8.240 | 8.270 | 8.240 | 8.250 | 106,600 | -0.04(-0.48%) |
Jul 03, 2019 | 8.280 | 8.296 | 8.260 | 8.290 | 73,500 | -0.02(-0.24%) |
Jul 02, 2019 | 8.280 | 8.310 | 8.275 | 8.310 | 139,571 | +0.05(+0.61%) |
Jul 01, 2019 | 8.250 | 8.310 | 8.210 | 8.260 | 184,264 | +0.02(+0.24%) |
Jun 28, 2019 | 8.210 | 8.290 | 8.210 | 8.240 | 280,400 | +0.03(+0.37%) |
Jun 27, 2019 | 8.280 | 8.280 | 8.195 | 8.210 | 179,412 | -0.04(-0.48%) |
Jun 26, 2019 | 8.170 | 8.270 | 8.110 | 8.250 | 296,397 | +0.12(+1.48%) |
Jun 25, 2019 | 8.180 | 8.190 | 8.110 | 8.130 | 280,152 | -0.02(-0.25%) |
Jun 24, 2019 | 8.290 | 8.290 | 8.130 | 8.150 | 252,389 | +0.02(+0.25%) |
Jun 21, 2019 | 8.110 | 8.150 | 8.110 | 8.130 | 392,700 | +0.01(+0.12%) |
Jun 20, 2019 | 8.070 | 8.150 | 8.070 | 8.120 | 380,757 | +0.05(+0.62%) |
Jun 19, 2019 | 8.000 | 8.070 | 8.000 | 8.070 | 161,614 | +0.05(+0.62%) |
Jun 18, 2019 | 8.000 | 8.060 | 8.000 | 8.020 | 177,090 | +0.03(+0.38%) |
Jun 17, 2019 | 7.990 | 8.010 | 7.960 | 7.990 | 252,440 | +0.02(+0.25%) |
Jun 14, 2019 | 7.960 | 8.010 | 7.940 | 7.970 | 125,600 | +0.00(+0.00%) |
Jun 13, 2019 | 8.000 | 8.020 | 7.960 | 7.970 | 145,603 | -0.06(-0.75%) |
Jun 12, 2019 | 8.050 | 8.060 | 8.010 | 8.030 | 127,715 | +0.02(+0.25%) |
Jun 11, 2019 | 8.080 | 8.080 | 8.010 | 8.010 | 203,028 | -0.02(-0.25%) |
Jun 10, 2019 | 8.030 | 8.080 | 8.020 | 8.030 | 156,517 | +0.00(+0.00%) |
Jun 07, 2019 | 8.080 | 8.090 | 7.960 | 8.030 | 338,100 | -0.02(-0.25%) |
Jun 06, 2019 | 8.000 | 8.060 | 8.000 | 8.050 | 126,928 | +0.05(+0.63%) |
Jun 05, 2019 | 7.940 | 8.040 | 7.930 | 8.000 | 174,139 | +0.05(+0.63%) |
Jun 04, 2019 | 7.770 | 7.950 | 7.770 | 7.950 | 429,069 | +0.20(+2.58%) |
Jun 03, 2019 | 7.920 | 7.920 | 7.750 | 7.750 | 308,560 | -0.07(-0.90%) |
May 31, 2019 | 7.970 | 7.980 | 7.800 | 7.820 | 354,000 | -0.20(-2.49%) |
May 30, 2019 | 7.970 | 8.030 | 7.970 | 8.020 | 202,919 | +0.05(+0.63%) |
May 29, 2019 | 8.040 | 8.040 | 7.970 | 7.970 | 118,647 | -0.05(-0.62%) |
May 28, 2019 | 8.050 | 8.100 | 8.000 | 8.020 | 169,768 | -0.03(-0.37%) |
May 24, 2019 | 8.040 | 8.060 | 8.040 | 8.050 | 113,600 | +0.01(+0.12%) |
May 23, 2019 | 7.990 | 8.040 | 7.978 | 8.040 | 161,457 | +0.02(+0.25%) |
May 22, 2019 | 8.000 | 8.060 | 7.980 | 8.020 | 118,767 | +0.02(+0.31%) |
May 21, 2019 | 7.960 | 8.030 | 7.950 | 7.995 | 167,748 | +0.05(+0.69%) |
May 20, 2019 | 7.940 | 7.980 | 7.940 | 7.940 | 112,343 | +0.00(+0.00%) |
May 17, 2019 | 7.990 | 7.990 | 7.930 | 7.940 | 125,200 | -0.06(-0.75%) |
May 16, 2019 | 8.030 | 8.060 | 7.960 | 8.000 | 166,365 | -0.03(-0.37%) |
May 15, 2019 | 7.990 | 8.040 | 7.990 | 8.030 | 113,340 | +0.00(+0.00%) |
May 14, 2019 | 7.960 | 8.060 | 7.960 | 8.030 | 129,338 | +0.06(+0.75%) |
May 13, 2019 | 8.020 | 8.020 | 7.930 | 7.970 | 182,094 | -0.12(-1.48%) |
May 10, 2019 | 8.060 | 8.110 | 8.050 | 8.090 | 139,400 | +0.03(+0.37%) |
May 09, 2019 | 8.060 | 8.070 | 8.030 | 8.060 | 182,480 | -0.02(-0.25%) |
May 08, 2019 | 8.070 | 8.150 | 8.060 | 8.080 | 154,383 | +0.01(+0.12%) |
May 07, 2019 | 8.090 | 8.110 | 8.040 | 8.070 | 204,628 | -0.04(-0.49%) |
May 06, 2019 | 8.140 | 8.150 | 8.043 | 8.110 | 108,793 | -0.03(-0.37%) |
May 03, 2019 | 8.150 | 8.160 | 8.120 | 8.140 | 100,600 | +0.01(+0.12%) |
May 02, 2019 | 8.130 | 8.160 | 8.040 | 8.130 | 315,828 | +0.01(+0.12%) |
May 01, 2019 | 8.140 | 8.140 | 8.100 | 8.120 | 196,147 | +0.03(+0.37%) |
Apr 30, 2019 | 8.020 | 8.090 | 8.016 | 8.090 | 231,188 | +0.09(+1.12%) |
Apr 29, 2019 | 7.980 | 8.040 | 7.980 | 8.000 | 169,829 | +0.01(+0.13%) |
Apr 26, 2019 | 8.000 | 8.010 | 7.965 | 7.990 | 177,800 | -0.02(-0.25%) |
Apr 25, 2019 | 7.980 | 8.020 | 7.960 | 8.010 | 309,956 | +0.02(+0.25%) |
Apr 24, 2019 | 7.970 | 7.990 | 7.960 | 7.990 | 119,857 | +0.02(+0.25%) |
Apr 23, 2019 | 7.920 | 7.980 | 7.905 | 7.970 | 184,986 | +0.05(+0.63%) |
Apr 22, 2019 | 7.910 | 7.940 | 7.880 | 7.920 | 147,920 | +0.01(+0.13%) |
Apr 18, 2019 | 7.840 | 7.960 | 7.840 | 7.910 | 335,300 | +0.03(+0.38%) |
Apr 17, 2019 | 7.910 | 7.920 | 7.880 | 7.880 | 254,151 | -0.05(-0.63%) |
Apr 16, 2019 | 7.940 | 7.950 | 7.910 | 7.930 | 215,245 | -0.02(-0.25%) |
Apr 15, 2019 | 7.950 | 7.950 | 7.930 | 7.950 | 98,509 | -0.01(-0.13%) |
Apr 12, 2019 | 7.940 | 7.970 | 7.940 | 7.960 | 153,500 | +0.01(+0.13%) |
Apr 11, 2019 | 7.950 | 7.970 | 7.910 | 7.950 | 174,225 | -0.06(-0.75%) |
Apr 10, 2019 | 7.980 | 8.010 | 7.970 | 8.010 | 295,531 | +0.04(+0.50%) |
Apr 09, 2019 | 7.980 | 7.980 | 7.960 | 7.970 | 160,781 | -0.01(-0.13%) |
Apr 08, 2019 | 7.990 | 7.990 | 7.970 | 7.980 | 246,069 | -0.01(-0.13%) |
Apr 05, 2019 | 7.970 | 8.005 | 7.970 | 7.990 | 200,100 | +0.00(+0.00%) |
Apr 04, 2019 | 8.000 | 8.000 | 7.970 | 7.990 | 95,994 | +0.00(+0.00%) |
Apr 03, 2019 | 7.950 | 8.000 | 7.941 | 7.990 | 263,398 | +0.04(+0.50%) |
Apr 02, 2019 | 7.970 | 7.970 | 7.940 | 7.950 | 189,989 | +0.01(+0.13%) |
Apr 01, 2019 | 7.900 | 7.970 | 7.886 | 7.940 | 320,382 | +0.06(+0.76%) |
Mar 29, 2019 | 7.880 | 7.905 | 7.880 | 7.880 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 7.880 | 7.900 | 7.880 | 7.880 | 294,634 | +0.02(+0.25%) |
Mar 27, 2019 | 7.880 | 7.900 | 7.860 | 7.860 | 282,044 | +0.01(+0.13%) |
Mar 26, 2019 | 7.830 | 7.890 | 7.830 | 7.850 | 175,438 | +0.00(+0.00%) |
Mar 25, 2019 | 7.860 | 7.870 | 7.830 | 7.850 | 158,385 | -0.02(-0.25%) |
Mar 22, 2019 | 7.850 | 7.885 | 7.850 | 7.870 | 144,600 | +0.01(+0.13%) |
Mar 21, 2019 | 7.850 | 7.890 | 7.850 | 7.860 | 635,783 | -0.01(-0.13%) |
Mar 20, 2019 | 7.760 | 7.880 | 7.760 | 7.870 | 726,098 | +0.12(+1.55%) |
Mar 19, 2019 | 7.800 | 7.800 | 7.750 | 7.750 | 246,671 | -0.03(-0.39%) |
Mar 18, 2019 | 7.780 | 7.810 | 7.770 | 7.780 | 261,654 | +0.00(+0.00%) |
Mar 15, 2019 | 7.790 | 7.800 | 7.770 | 7.780 | 258,000 | -0.01(-0.13%) |
Mar 14, 2019 | 7.830 | 7.830 | 7.770 | 7.790 | 273,394 | -0.01(-0.13%) |
Mar 13, 2019 | 7.810 | 7.850 | 7.800 | 7.800 | 230,126 | +0.02(+0.26%) |
Mar 12, 2019 | 7.770 | 7.810 | 7.763 | 7.780 | 475,466 | +0.01(+0.13%) |
Mar 11, 2019 | 7.760 | 7.790 | 7.739 | 7.770 | 380,241 | -0.03(-0.38%) |
Mar 08, 2019 | 7.820 | 7.820 | 7.790 | 7.800 | 321,600 | -0.04(-0.51%) |
Mar 07, 2019 | 7.850 | 7.850 | 7.820 | 7.840 | 186,671 | -0.01(-0.13%) |
Mar 06, 2019 | 7.900 | 7.900 | 7.835 | 7.850 | 319,533 | -0.03(-0.38%) |
Mar 05, 2019 | 7.860 | 7.900 | 7.860 | 7.880 | 305,537 | +0.02(+0.25%) |
Mar 04, 2019 | 7.910 | 7.917 | 7.860 | 7.860 | 292,136 | -0.05(-0.63%) |
Mar 01, 2019 | 7.940 | 7.940 | 7.880 | 7.910 | 276,600 | +0.01(+0.13%) |
Feb 28, 2019 | 7.900 | 7.900 | 7.850 | 7.900 | 223,640 | +0.00(+0.00%) |
Feb 27, 2019 | 7.890 | 7.910 | 7.840 | 7.900 | 306,197 | +0.01(+0.13%) |
Feb 26, 2019 | 7.880 | 7.900 | 7.880 | 7.890 | 186,859 | +0.00(+0.00%) |
Feb 25, 2019 | 7.870 | 7.920 | 7.860 | 7.890 | 234,506 | +0.04(+0.51%) |
Feb 22, 2019 | 7.790 | 7.870 | 7.770 | 7.850 | 296,400 | +0.08(+1.03%) |
Feb 21, 2019 | 7.800 | 7.800 | 7.750 | 7.770 | 305,725 | -0.01(-0.13%) |
Feb 20, 2019 | 7.760 | 7.830 | 7.740 | 7.780 | 252,833 | +0.02(+0.26%) |
Feb 19, 2019 | 7.800 | 7.800 | 7.760 | 7.760 | 150,433 | -0.03(-0.39%) |
Feb 15, 2019 | 7.740 | 7.820 | 7.740 | 7.790 | 171,900 | +0.04(+0.52%) |
Feb 14, 2019 | 7.750 | 7.790 | 7.730 | 7.750 | 186,128 | -0.01(-0.13%) |
Feb 13, 2019 | 7.770 | 7.770 | 7.710 | 7.760 | 271,437 | -0.02(-0.26%) |
Feb 12, 2019 | 7.730 | 7.800 | 7.730 | 7.780 | 284,048 | +0.02(+0.26%) |
Feb 11, 2019 | 7.710 | 7.760 | 7.700 | 7.760 | 244,770 | +0.05(+0.65%) |
Feb 08, 2019 | 7.710 | 7.720 | 7.680 | 7.710 | 275,300 | +0.00(+0.00%) |
Feb 07, 2019 | 7.730 | 7.730 | 7.700 | 7.710 | 239,972 | -0.03(-0.39%) |
Feb 06, 2019 | 7.760 | 7.770 | 7.740 | 7.740 | 213,824 | -0.02(-0.26%) |
Feb 05, 2019 | 7.750 | 7.770 | 7.740 | 7.760 | 179,827 | +0.01(+0.13%) |
Feb 04, 2019 | 7.750 | 7.755 | 7.715 | 7.750 | 288,899 | +0.00(+0.00%) |
Feb 01, 2019 | 7.740 | 7.770 | 7.720 | 7.750 | 351,100 | +0.01(+0.13%) |
Jan 31, 2019 | 7.680 | 7.740 | 7.660 | 7.740 | 674,044 | +0.06(+0.78%) |
Jan 30, 2019 | 7.590 | 7.690 | 7.575 | 7.680 | 536,777 | +0.11(+1.45%) |
Jan 29, 2019 | 7.590 | 7.590 | 7.550 | 7.570 | 275,369 | -0.02(-0.26%) |
Jan 28, 2019 | 7.510 | 7.600 | 7.495 | 7.590 | 287,376 | +0.08(+1.07%) |
Jan 25, 2019 | 7.480 | 7.540 | 7.480 | 7.510 | 392,300 | +0.04(+0.54%) |
Jan 24, 2019 | 7.490 | 7.530 | 7.450 | 7.470 | 947,554 | -0.02(-0.27%) |
Jan 23, 2019 | 7.510 | 7.531 | 7.480 | 7.490 | 571,615 | -0.02(-0.27%) |
Jan 22, 2019 | 7.540 | 7.540 | 7.510 | 7.510 | 454,341 | -0.03(-0.40%) |
Jan 18, 2019 | 7.540 | 7.580 | 7.540 | 7.540 | 204,600 | +0.01(+0.13%) |
Jan 17, 2019 | 7.500 | 7.555 | 7.500 | 7.530 | 291,608 | -0.01(-0.13%) |
Jan 16, 2019 | 7.560 | 7.560 | 7.530 | 7.540 | 228,584 | -0.02(-0.26%) |
Jan 15, 2019 | 7.550 | 7.570 | 7.545 | 7.560 | 171,203 | -0.05(-0.66%) |
Jan 14, 2019 | 7.600 | 7.615 | 7.590 | 7.610 | 138,939 | -0.02(-0.26%) |
Jan 11, 2019 | 7.620 | 7.645 | 7.610 | 7.630 | 266,800 | -0.01(-0.13%) |
Jan 10, 2019 | 7.620 | 7.640 | 7.600 | 7.640 | 245,185 | +0.00(+0.00%) |
Jan 09, 2019 | 7.660 | 7.670 | 7.630 | 7.640 | 150,163 | -0.02(-0.26%) |
Jan 08, 2019 | 7.700 | 7.750 | 7.630 | 7.660 | 184,698 | +0.03(+0.39%) |
Jan 07, 2019 | 7.540 | 7.690 | 7.534 | 7.630 | 198,716 | +0.15(+2.01%) |
Jan 04, 2019 | 7.440 | 7.530 | 7.440 | 7.480 | 160,100 | +0.08(+1.08%) |
Jan 03, 2019 | 7.370 | 7.420 | 7.370 | 7.400 | 313,282 | -0.02(-0.27%) |