Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.290 | 9.290 | 9.017 | 9.065 | 388,907 | -0.19(-2.08%) |
Apr 29, 2019 | 9.204 | 9.295 | 9.071 | 9.258 | 482,078 | +0.05(+0.58%) |
Apr 26, 2019 | 9.418 | 9.509 | 9.081 | 9.204 | 1,034,127 | -0.31(-3.23%) |
Apr 25, 2019 | 9.543 | 9.580 | 9.434 | 9.512 | 1,072,867 | +0.05(+0.49%) |
Apr 24, 2019 | 9.335 | 9.564 | 9.304 | 9.465 | 1,392,801 | +0.25(+2.77%) |
Apr 23, 2019 | 9.252 | 9.356 | 9.195 | 9.211 | 783,659 | +0.04(+0.40%) |
Apr 22, 2019 | 9.133 | 9.268 | 9.112 | 9.174 | 761,042 | +0.11(+1.26%) |
Apr 18, 2019 | 9.049 | 9.138 | 8.953 | 9.060 | 350,914 | +0.02(+0.17%) |
Apr 17, 2019 | 8.914 | 9.216 | 8.894 | 9.044 | 713,905 | +0.15(+1.69%) |
Apr 16, 2019 | 8.727 | 8.925 | 8.727 | 8.894 | 526,462 | +0.17(+1.91%) |
Apr 15, 2019 | 8.706 | 8.810 | 8.680 | 8.727 | 539,937 | -0.02(-0.24%) |
Apr 12, 2019 | 8.738 | 8.800 | 8.628 | 8.748 | 499,437 | +0.14(+1.57%) |
Apr 11, 2019 | 8.498 | 8.634 | 8.483 | 8.613 | 494,220 | +0.15(+1.72%) |
Apr 10, 2019 | 8.472 | 8.597 | 8.452 | 8.467 | 610,079 | +0.03(+0.37%) |
Apr 09, 2019 | 8.369 | 8.488 | 8.343 | 8.436 | 1,189,929 | +0.08(+0.93%) |
Apr 08, 2019 | 8.311 | 8.509 | 8.270 | 8.358 | 1,621,842 | +0.17(+2.03%) |
Apr 05, 2019 | 8.124 | 8.265 | 8.121 | 8.192 | 750,310 | +0.08(+1.03%) |
Apr 04, 2019 | 8.228 | 8.228 | 8.109 | 8.109 | 412,507 | +0.00(+0.00%) |
Apr 03, 2019 | 8.140 | 8.209 | 8.062 | 8.109 | 290,356 | -0.03(-0.32%) |
Apr 02, 2019 | 8.166 | 8.181 | 8.109 | 8.135 | 317,081 | -0.02(-0.25%) |
Apr 01, 2019 | 8.129 | 8.213 | 8.095 | 8.155 | 188,880 | +0.04(+0.51%) |
Mar 29, 2019 | 8.155 | 8.213 | 8.062 | 8.114 | 280,693 | -0.04(-0.51%) |
Mar 28, 2019 | 8.140 | 8.217 | 8.093 | 8.155 | 232,184 | +0.02(+0.19%) |
Mar 27, 2019 | 8.129 | 8.181 | 8.031 | 8.140 | 220,385 | +0.00(+0.00%) |
Mar 26, 2019 | 8.213 | 8.301 | 8.088 | 8.140 | 235,376 | +0.03(+0.32%) |
Mar 25, 2019 | 8.093 | 8.119 | 7.958 | 8.114 | 237,080 | -0.01(-0.13%) |
Mar 22, 2019 | 8.213 | 8.311 | 8.041 | 8.124 | 450,955 | -0.17(-2.01%) |
Mar 21, 2019 | 8.275 | 8.311 | 8.228 | 8.291 | 274,750 | +0.03(+0.31%) |
Mar 20, 2019 | 8.291 | 8.306 | 8.218 | 8.265 | 360,912 | +0.01(+0.06%) |
Mar 19, 2019 | 8.317 | 8.356 | 8.239 | 8.259 | 469,003 | -0.06(-0.69%) |
Mar 18, 2019 | 8.296 | 8.363 | 8.286 | 8.317 | 436,392 | +0.00(+0.00%) |
Mar 15, 2019 | 8.343 | 8.343 | 8.270 | 8.317 | 933,655 | -0.04(-0.44%) |
Mar 14, 2019 | 8.317 | 8.358 | 8.270 | 8.353 | 451,477 | +0.05(+0.63%) |
Mar 13, 2019 | 8.343 | 8.400 | 8.275 | 8.301 | 610,779 | -0.04(-0.50%) |
Mar 12, 2019 | 8.244 | 8.413 | 8.176 | 8.343 | 654,780 | +0.12(+1.45%) |
Mar 11, 2019 | 8.181 | 8.254 | 8.139 | 8.223 | 302,457 | +0.08(+0.96%) |
Mar 08, 2019 | 8.145 | 8.202 | 8.057 | 8.145 | 274,729 | -0.01(-0.06%) |
Mar 07, 2019 | 8.098 | 8.223 | 7.989 | 8.150 | 405,633 | +0.03(+0.38%) |
Mar 06, 2019 | 8.259 | 8.259 | 8.062 | 8.119 | 274,563 | -0.16(-1.95%) |
Mar 05, 2019 | 8.343 | 8.383 | 8.192 | 8.280 | 284,167 | -0.08(-0.99%) |
Mar 04, 2019 | 8.395 | 8.452 | 8.275 | 8.363 | 1,189,731 | +0.02(+0.19%) |
Mar 01, 2019 | 8.296 | 8.447 | 8.296 | 8.348 | 757,813 | +0.05(+0.63%) |
Feb 28, 2019 | 8.317 | 8.322 | 8.270 | 8.296 | 1,128,728 | -0.02(-0.19%) |
Feb 27, 2019 | 8.337 | 8.374 | 8.270 | 8.311 | 955,624 | +0.01(+0.06%) |
Feb 26, 2019 | 8.140 | 8.340 | 8.140 | 8.306 | 947,909 | +0.11(+1.40%) |
Feb 25, 2019 | 8.317 | 8.472 | 8.192 | 8.192 | 1,267,536 | +0.01(+0.13%) |
Feb 22, 2019 | 8.093 | 8.311 | 8.093 | 8.181 | 1,071,405 | +0.09(+1.09%) |
Feb 21, 2019 | 8.155 | 8.200 | 8.046 | 8.093 | 593,338 | +0.01(+0.13%) |
Feb 20, 2019 | 8.135 | 8.155 | 7.984 | 8.083 | 878,205 | -0.01(-0.13%) |
Feb 19, 2019 | 8.109 | 8.280 | 7.953 | 8.093 | 1,250,983 | +0.30(+3.87%) |
Feb 15, 2019 | 7.890 | 7.890 | 7.745 | 7.792 | 202,391 | -0.01(-0.07%) |
Feb 14, 2019 | 7.745 | 7.885 | 7.692 | 7.797 | 199,336 | +0.06(+0.74%) |
Feb 13, 2019 | 7.724 | 7.781 | 7.675 | 7.740 | 171,549 | +0.11(+1.50%) |
Feb 12, 2019 | 7.729 | 7.792 | 7.542 | 7.625 | 165,493 | -0.04(-0.47%) |
Feb 11, 2019 | 7.443 | 7.698 | 7.433 | 7.662 | 282,049 | +0.22(+2.93%) |
Feb 08, 2019 | 7.490 | 7.511 | 7.295 | 7.443 | 383,235 | -0.01(-0.07%) |
Feb 07, 2019 | 7.672 | 7.797 | 7.381 | 7.449 | 466,829 | -0.29(-3.76%) |
Feb 06, 2019 | 7.807 | 7.844 | 7.708 | 7.740 | 205,714 | -0.04(-0.47%) |
Feb 05, 2019 | 8.062 | 8.067 | 7.766 | 7.776 | 339,192 | -0.27(-3.36%) |
Feb 04, 2019 | 7.973 | 8.192 | 7.939 | 8.046 | 1,030,444 | +0.07(+0.85%) |
Feb 01, 2019 | 7.766 | 7.979 | 7.766 | 7.979 | 351,299 | +0.27(+3.44%) |
Jan 31, 2019 | 7.818 | 7.870 | 7.682 | 7.714 | 291,728 | -0.11(-1.46%) |
Jan 30, 2019 | 7.823 | 7.927 | 7.728 | 7.828 | 335,277 | +0.08(+1.07%) |
Jan 29, 2019 | 7.734 | 7.880 | 7.633 | 7.745 | 416,251 | +0.02(+0.27%) |
Jan 28, 2019 | 7.625 | 7.789 | 7.547 | 7.724 | 253,851 | +0.05(+0.68%) |
Jan 25, 2019 | 7.740 | 7.812 | 7.620 | 7.672 | 274,536 | -0.01(-0.10%) |
Jan 24, 2019 | 7.594 | 7.710 | 7.529 | 7.680 | 544,736 | +0.08(+0.99%) |
Jan 23, 2019 | 7.655 | 7.730 | 7.529 | 7.605 | 482,764 | -0.05(-0.59%) |
Jan 22, 2019 | 7.670 | 7.675 | 7.555 | 7.650 | 483,955 | +0.01(+0.07%) |
Jan 18, 2019 | 7.650 | 7.690 | 7.504 | 7.645 | 499,453 | +0.19(+2.49%) |
Jan 17, 2019 | 7.444 | 7.554 | 7.364 | 7.459 | 220,679 | +0.01(+0.07%) |
Jan 16, 2019 | 7.354 | 7.504 | 7.298 | 7.454 | 358,606 | +0.16(+2.20%) |
Jan 15, 2019 | 7.344 | 7.389 | 7.208 | 7.293 | 380,518 | +0.03(+0.35%) |
Jan 14, 2019 | 7.243 | 7.354 | 7.103 | 7.268 | 690,843 | +0.05(+0.70%) |
Jan 11, 2019 | 7.153 | 7.238 | 6.907 | 7.218 | 490,488 | +0.07(+0.91%) |
Jan 10, 2019 | 7.208 | 7.228 | 6.977 | 7.153 | 862,862 | -0.05(-0.70%) |
Jan 09, 2019 | 7.344 | 7.399 | 7.203 | 7.203 | 585,980 | -0.10(-1.31%) |
Jan 08, 2019 | 7.253 | 7.348 | 7.138 | 7.298 | 474,879 | +0.18(+2.54%) |
Jan 07, 2019 | 6.912 | 7.138 | 6.801 | 7.118 | 1,176,247 | +0.28(+4.11%) |
Jan 04, 2019 | 6.721 | 6.897 | 6.581 | 6.837 | 964,839 | +0.26(+3.89%) |
Jan 03, 2019 | 6.555 | 6.751 | 6.445 | 6.581 | 763,926 | -0.05(-0.68%) |
Jan 02, 2019 | 6.425 | 6.731 | 6.400 | 6.626 | 1,144,624 | +0.11(+1.69%) |
Dec 31, 2018 | 6.500 | 6.591 | 6.345 | 6.515 | 903,677 | +0.09(+1.41%) |
Dec 28, 2018 | 6.455 | 6.601 | 6.380 | 6.425 | 502,640 | +0.01(+0.16%) |
Dec 27, 2018 | 6.315 | 6.671 | 6.184 | 6.415 | 1,873,314 | -0.04(-0.54%) |
Dec 26, 2018 | 6.249 | 6.480 | 6.069 | 6.450 | 1,083,562 | +0.20(+3.13%) |
Dec 24, 2018 | 6.465 | 6.530 | 6.234 | 6.254 | 513,199 | -0.28(-4.30%) |
Dec 21, 2018 | 6.796 | 6.912 | 6.460 | 6.535 | 6,077,112 | -0.30(-4.41%) |
Dec 20, 2018 | 7.077 | 7.178 | 6.762 | 6.837 | 858,888 | -0.32(-4.49%) |
Dec 19, 2018 | 7.002 | 7.248 | 7.002 | 7.158 | 577,046 | +0.17(+2.44%) |
Dec 18, 2018 | 7.138 | 7.233 | 6.937 | 6.987 | 1,316,243 | -0.14(-1.97%) |
Dec 17, 2018 | 7.323 | 7.323 | 7.100 | 7.128 | 560,861 | -0.15(-2.07%) |
Dec 14, 2018 | 7.253 | 7.359 | 7.198 | 7.278 | 733,142 | -0.04(-0.48%) |
Dec 13, 2018 | 7.193 | 7.354 | 7.178 | 7.313 | 964,769 | +0.12(+1.60%) |
Dec 12, 2018 | 7.258 | 7.344 | 7.183 | 7.198 | 636,626 | -0.03(-0.42%) |
Dec 11, 2018 | 7.223 | 7.399 | 7.210 | 7.228 | 496,765 | -0.01(-0.07%) |
Dec 10, 2018 | 7.374 | 7.377 | 7.178 | 7.233 | 520,307 | -0.19(-2.50%) |
Dec 07, 2018 | 7.374 | 7.559 | 7.364 | 7.419 | 771,592 | +0.16(+2.21%) |
Dec 06, 2018 | 7.273 | 7.323 | 7.098 | 7.258 | 747,538 | -0.06(-0.82%) |
Dec 04, 2018 | 7.524 | 7.524 | 7.283 | 7.318 | 651,062 | -0.22(-2.86%) |
Dec 03, 2018 | 7.529 | 7.549 | 7.288 | 7.534 | 983,054 | +0.28(+3.80%) |
Nov 30, 2018 | 7.253 | 7.293 | 7.153 | 7.258 | 481,523 | -0.02(-0.21%) |
Nov 29, 2018 | 7.133 | 7.344 | 7.133 | 7.273 | 685,769 | +0.14(+1.90%) |
Nov 28, 2018 | 7.027 | 7.138 | 7.007 | 7.138 | 1,412,649 | +0.13(+1.79%) |
Nov 27, 2018 | 7.082 | 7.118 | 6.957 | 7.012 | 763,310 | -0.06(-0.78%) |
Nov 26, 2018 | 6.927 | 7.419 | 6.917 | 7.067 | 1,661,444 | +0.29(+4.30%) |
Nov 23, 2018 | 6.867 | 6.957 | 6.776 | 6.776 | 842,516 | -0.08(-1.17%) |
Nov 21, 2018 | 6.857 | 6.857 | 6.857 | 0 | +0.24(+3.56%) | |
Nov 20, 2018 | 6.651 | 6.706 | 6.475 | 6.621 | 630,673 | -0.16(-2.37%) |
Nov 19, 2018 | 6.852 | 6.857 | 6.711 | 6.781 | 381,381 | -0.07(-1.03%) |
Nov 16, 2018 | 6.897 | 6.957 | 6.726 | 6.852 | 380,118 | +0.10(+1.49%) |
Nov 15, 2018 | 6.857 | 6.857 | 6.550 | 6.751 | 1,090,441 | -0.12(-1.75%) |
Nov 14, 2018 | 6.927 | 6.962 | 6.827 | 6.872 | 618,883 | -0.05(-0.65%) |
Nov 13, 2018 | 7.263 | 7.263 | 6.902 | 6.917 | 617,164 | -0.31(-4.24%) |
Nov 12, 2018 | 7.328 | 7.444 | 7.218 | 7.223 | 377,887 | -0.07(-0.96%) |
Nov 09, 2018 | 7.333 | 7.338 | 7.193 | 7.293 | 476,941 | -0.07(-0.95%) |
Nov 08, 2018 | 7.278 | 7.529 | 7.278 | 7.364 | 562,866 | +0.06(+0.82%) |
Nov 07, 2018 | 7.384 | 7.399 | 7.173 | 7.303 | 1,024,622 | +0.19(+2.61%) |
Nov 06, 2018 | 7.620 | 7.620 | 7.032 | 7.118 | 1,527,982 | -0.45(-5.91%) |
Nov 05, 2018 | 7.499 | 7.610 | 7.439 | 7.564 | 483,178 | +0.14(+1.82%) |
Nov 02, 2018 | 7.419 | 7.514 | 7.349 | 7.429 | 823,988 | +0.03(+0.34%) |
Nov 01, 2018 | 7.404 | 7.429 | 7.278 | 7.404 | 354,711 | +0.05(+0.68%) |
Oct 31, 2018 | 7.419 | 7.484 | 7.253 | 7.354 | 693,178 | -0.02(-0.20%) |
Oct 30, 2018 | 7.434 | 7.504 | 7.238 | 7.369 | 748,896 | -0.14(-1.87%) |
Oct 29, 2018 | 7.770 | 7.845 | 7.434 | 7.509 | 948,825 | -0.25(-3.17%) |
Oct 26, 2018 | 7.790 | 7.810 | 7.584 | 7.755 | 786,733 | -0.10(-1.31%) |
Oct 25, 2018 | 7.839 | 7.931 | 7.814 | 7.858 | 598,947 | +0.05(+0.62%) |
Oct 24, 2018 | 8.072 | 8.072 | 7.809 | 7.809 | 625,811 | -0.19(-2.43%) |
Oct 23, 2018 | 8.033 | 8.081 | 7.970 | 8.004 | 866,287 | -0.12(-1.49%) |
Oct 22, 2018 | 8.130 | 8.222 | 8.069 | 8.125 | 388,072 | +0.03(+0.42%) |
Oct 19, 2018 | 8.115 | 8.256 | 8.091 | 8.091 | 510,231 | +0.01(+0.18%) |
Oct 18, 2018 | 8.023 | 8.115 | 7.979 | 8.077 | 257,940 | -0.00(-0.06%) |
Oct 17, 2018 | 8.111 | 8.130 | 8.013 | 8.081 | 371,015 | -0.03(-0.36%) |
Oct 16, 2018 | 8.028 | 8.188 | 7.994 | 8.111 | 446,921 | +0.11(+1.34%) |
Oct 15, 2018 | 8.004 | 8.043 | 7.950 | 8.004 | 237,358 | +0.00(+0.00%) |
Oct 12, 2018 | 8.043 | 8.043 | 7.848 | 8.004 | 401,925 | +0.04(+0.55%) |
Oct 11, 2018 | 8.009 | 8.096 | 7.842 | 7.960 | 414,323 | -0.07(-0.85%) |
Oct 10, 2018 | 8.193 | 8.193 | 7.991 | 8.028 | 432,212 | -0.14(-1.67%) |
Oct 09, 2018 | 8.213 | 8.227 | 8.135 | 8.164 | 266,666 | -0.03(-0.41%) |
Oct 08, 2018 | 8.222 | 8.261 | 8.125 | 8.198 | 506,656 | -0.02(-0.24%) |
Oct 05, 2018 | 8.208 | 8.281 | 8.154 | 8.217 | 542,352 | +0.03(+0.36%) |
Oct 04, 2018 | 8.319 | 8.319 | 8.139 | 8.188 | 527,910 | -0.12(-1.40%) |
Oct 03, 2018 | 8.208 | 8.319 | 8.101 | 8.305 | 552,312 | +0.19(+2.40%) |
Oct 02, 2018 | 8.256 | 8.305 | 8.106 | 8.111 | 1,001,054 | -0.16(-1.94%) |
Oct 01, 2018 | 8.067 | 8.324 | 8.052 | 8.271 | 1,314,290 | +0.25(+3.15%) |
Sep 28, 2018 | 7.970 | 8.018 | 7.941 | 8.018 | 644,275 | +0.03(+0.36%) |
Sep 27, 2018 | 7.989 | 8.004 | 7.916 | 7.989 | 625,778 | +0.02(+0.30%) |
Sep 26, 2018 | 8.033 | 8.043 | 7.958 | 7.965 | 629,441 | -0.05(-0.67%) |
Sep 25, 2018 | 8.038 | 8.057 | 7.960 | 8.018 | 717,987 | +0.02(+0.30%) |
Sep 24, 2018 | 8.067 | 8.103 | 7.950 | 7.994 | 444,358 | -0.05(-0.66%) |
Sep 21, 2018 | 8.145 | 8.145 | 8.023 | 8.047 | 514,143 | -0.06(-0.78%) |
Sep 20, 2018 | 8.013 | 8.115 | 7.945 | 8.111 | 836,933 | +0.12(+1.52%) |
Sep 19, 2018 | 8.125 | 8.135 | 7.960 | 7.989 | 329,317 | -0.10(-1.20%) |
Sep 18, 2018 | 8.067 | 8.137 | 8.067 | 8.086 | 457,394 | +0.02(+0.30%) |
Sep 17, 2018 | 8.101 | 8.125 | 8.035 | 8.062 | 283,133 | -0.03(-0.42%) |
Sep 14, 2018 | 7.950 | 8.106 | 7.943 | 8.096 | 703,369 | +0.12(+1.52%) |
Sep 13, 2018 | 8.057 | 8.057 | 7.921 | 7.975 | 512,566 | -0.04(-0.48%) |
Sep 12, 2018 | 7.979 | 8.052 | 7.979 | 8.013 | 368,707 | +0.05(+0.61%) |
Sep 11, 2018 | 8.028 | 8.067 | 7.960 | 7.965 | 523,199 | -0.05(-0.61%) |
Sep 10, 2018 | 8.081 | 8.154 | 7.975 | 8.013 | 401,806 | -0.01(-0.18%) |
Sep 07, 2018 | 7.921 | 8.067 | 7.829 | 8.028 | 348,390 | +0.06(+0.79%) |
Sep 06, 2018 | 7.965 | 8.043 | 7.941 | 7.965 | 558,250 | -0.02(-0.30%) |
Sep 05, 2018 | 8.203 | 8.203 | 7.960 | 7.989 | 1,149,169 | -0.10(-1.26%) |
Sep 04, 2018 | 8.052 | 8.183 | 7.950 | 8.091 | 1,273,297 | +0.07(+0.85%) |
Aug 31, 2018 | 8.023 | 8.023 | 8.023 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 7.965 | 8.125 | 7.902 | 8.043 | 1,118,312 | +0.07(+0.85%) |
Aug 29, 2018 | 8.271 | 8.373 | 7.916 | 7.975 | 1,814,865 | -0.34(-4.09%) |
Aug 28, 2018 | 8.489 | 8.553 | 8.300 | 8.315 | 416,507 | -0.18(-2.17%) |
Aug 27, 2018 | 8.596 | 8.640 | 8.465 | 8.499 | 542,097 | -0.12(-1.41%) |
Aug 24, 2018 | 8.504 | 8.688 | 8.421 | 8.620 | 8,785,946 | +0.12(+1.37%) |
Aug 23, 2018 | 8.499 | 8.529 | 8.412 | 8.504 | 633,111 | +0.03(+0.34%) |
Aug 22, 2018 | 8.519 | 8.548 | 8.441 | 8.475 | 453,959 | +0.04(+0.46%) |
Aug 21, 2018 | 8.489 | 8.548 | 8.417 | 8.436 | 479,916 | -0.05(-0.57%) |
Aug 20, 2018 | 8.451 | 8.601 | 8.415 | 8.485 | 700,907 | +0.09(+1.10%) |
Aug 17, 2018 | 8.300 | 8.480 | 8.300 | 8.392 | 2,365,842 | +0.05(+0.58%) |
Aug 16, 2018 | 8.256 | 8.387 | 8.222 | 8.344 | 298,429 | +0.10(+1.24%) |
Aug 15, 2018 | 8.232 | 8.329 | 8.135 | 8.242 | 509,068 | +0.00(+0.06%) |
Aug 14, 2018 | 8.179 | 8.392 | 8.179 | 8.237 | 462,774 | +0.04(+0.47%) |
Aug 13, 2018 | 8.465 | 8.480 | 8.193 | 8.198 | 502,063 | -0.24(-2.82%) |
Aug 10, 2018 | 8.402 | 8.455 | 8.373 | 8.436 | 943,042 | +0.03(+0.40%) |
Aug 09, 2018 | 8.446 | 8.446 | 8.334 | 8.402 | 608,011 | +0.02(+0.23%) |
Aug 08, 2018 | 8.392 | 8.533 | 8.295 | 8.383 | 1,148,360 | -0.02(-0.29%) |
Aug 07, 2018 | 8.183 | 8.470 | 8.135 | 8.407 | 668,827 | +0.34(+4.15%) |
Aug 06, 2018 | 7.994 | 8.106 | 7.965 | 8.072 | 291,130 | +0.06(+0.79%) |
Aug 03, 2018 | 8.043 | 8.077 | 7.965 | 8.009 | 209,198 | -0.04(-0.54%) |
Aug 02, 2018 | 7.941 | 8.052 | 7.824 | 8.052 | 333,577 | +0.16(+1.97%) |
Aug 01, 2018 | 7.887 | 7.979 | 7.780 | 7.897 | 249,245 | -0.01(-0.18%) |
Jul 31, 2018 | 7.863 | 7.984 | 7.805 | 7.911 | 271,083 | +0.07(+0.93%) |
Jul 30, 2018 | 7.897 | 7.979 | 7.805 | 7.839 | 656,001 | +0.02(+0.25%) |
Jul 27, 2018 | 8.115 | 8.125 | 7.814 | 7.819 | 653,952 | -0.17(-2.16%) |
Jul 26, 2018 | 8.010 | 8.081 | 7.944 | 7.992 | 1,121,290 | +0.04(+0.47%) |
Jul 25, 2018 | 7.926 | 8.015 | 7.912 | 7.954 | 380,026 | +0.02(+0.30%) |
Jul 24, 2018 | 7.949 | 8.001 | 7.907 | 7.930 | 428,785 | -0.02(-0.24%) |
Jul 23, 2018 | 8.062 | 8.067 | 7.902 | 7.949 | 469,450 | -0.09(-1.11%) |
Jul 20, 2018 | 8.062 | 8.062 | 7.989 | 8.039 | 325,552 | +0.04(+0.53%) |
Jul 19, 2018 | 8.029 | 8.081 | 7.973 | 7.996 | 537,760 | -0.00(-0.06%) |
Jul 18, 2018 | 7.893 | 8.006 | 7.827 | 8.001 | 477,352 | +0.12(+1.49%) |
Jul 17, 2018 | 7.940 | 7.940 | 7.860 | 7.883 | 1,895,841 | -0.07(-0.89%) |
Jul 16, 2018 | 7.907 | 7.996 | 7.864 | 7.954 | 443,292 | -0.02(-0.29%) |
Jul 13, 2018 | 7.935 | 8.001 | 7.907 | 7.977 | 342,656 | +0.02(+0.30%) |
Jul 12, 2018 | 8.006 | 8.039 | 7.874 | 7.954 | 390,025 | -0.05(-0.59%) |
Jul 11, 2018 | 8.076 | 8.114 | 7.963 | 8.001 | 517,068 | -0.12(-1.45%) |
Jul 10, 2018 | 8.166 | 8.269 | 8.081 | 8.119 | 572,052 | -0.02(-0.23%) |
Jul 09, 2018 | 8.194 | 8.194 | 8.119 | 8.137 | 410,701 | -0.04(-0.52%) |
Jul 06, 2018 | 8.128 | 8.250 | 8.095 | 8.180 | 191,298 | +0.05(+0.64%) |
Jul 05, 2018 | 8.053 | 8.144 | 8.025 | 8.128 | 236,774 | +0.13(+1.65%) |
Jul 03, 2018 | 7.996 | 7.996 | 7.996 | 0 | +0.07(+0.83%) | |
Jul 02, 2018 | 7.930 | 7.996 | 7.836 | 7.930 | 295,466 | +0.01(+0.12%) |
Jun 29, 2018 | 8.048 | 7.813 | 7.921 | 322,405 | +0.06(+0.78%) | |
Jun 28, 2018 | 7.959 | 7.959 | 7.799 | 7.860 | 297,663 | -0.08(-0.95%) |
Jun 27, 2018 | 8.001 | 8.090 | 7.874 | 7.935 | 502,231 | -0.04(-0.47%) |
Jun 26, 2018 | 7.883 | 7.996 | 7.846 | 7.973 | 210,706 | +0.09(+1.19%) |
Jun 25, 2018 | 7.940 | 7.973 | 7.813 | 7.879 | 265,560 | -0.09(-1.12%) |
Jun 22, 2018 | 7.977 | 8.072 | 7.902 | 7.968 | 353,021 | +0.13(+1.62%) |
Jun 21, 2018 | 7.949 | 7.977 | 7.813 | 7.841 | 296,377 | -0.08(-1.01%) |
Jun 20, 2018 | 7.897 | 8.076 | 7.836 | 7.921 | 417,847 | +0.03(+0.36%) |
Jun 19, 2018 | 7.860 | 8.006 | 7.860 | 7.893 | 694,936 | -0.07(-0.83%) |
Jun 18, 2018 | 7.921 | 8.086 | 7.900 | 7.959 | 713,096 | +0.00(+0.06%) |
Jun 15, 2018 | 8.081 | 7.973 | 7.954 | 4,267,815 | -0.02(-0.24%) | |
Jun 14, 2018 | 7.704 | 8.043 | 7.700 | 7.973 | 2,502,741 | +0.32(+4.25%) |
Jun 13, 2018 | 7.667 | 7.827 | 7.639 | 7.648 | 7,603,745 | -0.81(-9.62%) |
Jun 12, 2018 | 8.608 | 8.674 | 8.458 | 8.462 | 611,204 | -0.16(-1.86%) |
Jun 11, 2018 | 8.580 | 8.679 | 8.545 | 8.622 | 736,594 | +0.01(+0.11%) |
Jun 08, 2018 | 8.707 | 8.707 | 8.514 | 8.613 | 788,418 | -0.01(-0.11%) |
Jun 07, 2018 | 8.636 | 8.665 | 8.556 | 8.622 | 232,106 | +0.01(+0.11%) |
Jun 06, 2018 | 8.552 | 8.613 | 494,635 | -0.03(-0.33%) | ||
Jun 05, 2018 | 8.641 | 8.712 | 8.618 | 8.641 | 622,916 | -0.03(-0.38%) |
Jun 04, 2018 | 8.730 | 8.768 | 8.599 | 8.674 | 301,487 | -0.04(-0.43%) |
Jun 01, 2018 | 8.754 | 8.801 | 8.655 | 8.712 | 954,911 | -0.03(-0.32%) |
May 31, 2018 | 8.683 | 8.810 | 8.589 | 8.740 | 396,593 | +0.00(+0.00%) |
May 30, 2018 | 8.538 | 8.759 | 8.533 | 8.740 | 246,777 | +0.20(+2.37%) |
May 29, 2018 | 8.443 | 8.592 | 8.359 | 8.538 | 226,180 | +0.08(+0.89%) |
May 25, 2018 | 8.462 | 8.462 | 8.462 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.542 | 8.573 | 8.410 | 8.462 | 245,486 | -0.13(-1.53%) |
May 23, 2018 | 8.589 | 8.627 | 8.481 | 8.594 | 332,783 | +0.01(+0.11%) |
May 22, 2018 | 8.589 | 8.688 | 8.528 | 8.585 | 340,602 | -0.00(-0.05%) |
May 21, 2018 | 8.660 | 8.660 | 8.556 | 8.589 | 249,761 | +0.02(+0.22%) |
May 18, 2018 | 8.566 | 8.615 | 8.519 | 8.570 | 387,966 | +0.00(+0.05%) |
May 17, 2018 | 8.476 | 8.679 | 8.476 | 8.566 | 1,011,286 | +0.12(+1.45%) |
May 16, 2018 | 8.618 | 8.685 | 8.401 | 8.443 | 392,014 | -0.17(-2.02%) |
May 15, 2018 | 8.745 | 8.848 | 8.608 | 8.618 | 184,066 | -0.18(-2.03%) |
May 14, 2018 | 8.726 | 8.921 | 8.726 | 8.796 | 302,029 | +0.13(+1.47%) |
May 11, 2018 | 8.693 | 8.773 | 8.608 | 8.669 | 909,530 | +0.03(+0.33%) |
May 10, 2018 | 8.618 | 8.710 | 8.608 | 8.641 | 224,712 | +0.04(+0.44%) |
May 09, 2018 | 8.476 | 8.683 | 8.476 | 8.603 | 1,669,862 | +0.14(+1.61%) |
May 08, 2018 | 8.349 | 8.505 | 8.260 | 8.467 | 358,622 | +0.09(+1.12%) |
May 07, 2018 | 8.434 | 8.505 | 8.302 | 8.373 | 348,561 | -0.03(-0.34%) |
May 04, 2018 | 8.330 | 8.410 | 8.246 | 8.401 | 210,451 | +0.04(+0.45%) |
May 03, 2018 | 8.448 | 8.448 | 8.298 | 8.363 | 213,746 | -0.07(-0.84%) |
May 02, 2018 | 8.410 | 8.538 | 8.410 | 8.434 | 133,452 | -0.00(-0.06%) |