Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.720 | 7.870 | 7.670 | 7.860 | 609,557 | +0.10(+1.29%) |
Apr 29, 2019 | 7.740 | 7.870 | 7.720 | 7.760 | 563,717 | +0.03(+0.39%) |
Apr 26, 2019 | 7.640 | 7.750 | 7.590 | 7.730 | 208,200 | +0.14(+1.84%) |
Apr 25, 2019 | 7.730 | 7.750 | 7.580 | 7.590 | 224,900 | -0.22(-2.82%) |
Apr 24, 2019 | 7.700 | 7.840 | 7.680 | 7.810 | 228,787 | +0.16(+2.09%) |
Apr 23, 2019 | 7.490 | 7.695 | 7.470 | 7.650 | 314,811 | +0.14(+1.86%) |
Apr 22, 2019 | 7.630 | 7.630 | 7.430 | 7.510 | 490,214 | -0.20(-2.59%) |
Apr 18, 2019 | 7.640 | 7.800 | 7.600 | 7.710 | 292,900 | +0.00(+0.00%) |
Apr 17, 2019 | 7.780 | 7.780 | 7.470 | 7.710 | 473,943 | -0.09(-1.15%) |
Apr 16, 2019 | 7.770 | 7.870 | 7.730 | 7.800 | 708,942 | +0.02(+0.26%) |
Apr 15, 2019 | 7.730 | 7.810 | 7.650 | 7.780 | 305,693 | +0.11(+1.43%) |
Apr 12, 2019 | 7.710 | 7.730 | 7.610 | 7.670 | 200,400 | +0.01(+0.13%) |
Apr 11, 2019 | 7.620 | 7.720 | 7.570 | 7.660 | 202,822 | +0.00(+0.00%) |
Apr 10, 2019 | 7.390 | 7.670 | 7.340 | 7.660 | 500,508 | +0.24(+3.23%) |
Apr 09, 2019 | 7.430 | 7.515 | 7.350 | 7.420 | 344,779 | +0.01(+0.13%) |
Apr 08, 2019 | 7.450 | 7.540 | 7.360 | 7.410 | 193,784 | -0.08(-1.07%) |
Apr 05, 2019 | 7.400 | 7.530 | 7.360 | 7.490 | 229,300 | +0.15(+2.04%) |
Apr 04, 2019 | 7.310 | 7.360 | 7.270 | 7.340 | 260,395 | +0.03(+0.41%) |
Apr 03, 2019 | 7.330 | 7.350 | 7.260 | 7.310 | 163,424 | +0.01(+0.14%) |
Apr 02, 2019 | 7.350 | 7.350 | 7.200 | 7.300 | 381,731 | -0.05(-0.68%) |
Apr 01, 2019 | 7.260 | 7.360 | 7.160 | 7.350 | 299,979 | +0.16(+2.23%) |
Mar 29, 2019 | 7.390 | 7.460 | 7.150 | 7.190 | 528,800 | -0.19(-2.57%) |
Mar 28, 2019 | 7.220 | 7.390 | 7.200 | 7.380 | 254,976 | +0.19(+2.64%) |
Mar 27, 2019 | 7.230 | 7.350 | 7.100 | 7.190 | 287,198 | +0.00(+0.00%) |
Mar 26, 2019 | 7.080 | 7.230 | 7.070 | 7.190 | 348,084 | +0.15(+2.13%) |
Mar 25, 2019 | 7.060 | 7.210 | 6.925 | 7.040 | 232,051 | +0.03(+0.43%) |
Mar 22, 2019 | 7.350 | 7.360 | 7.010 | 7.010 | 347,400 | -0.35(-4.76%) |
Mar 21, 2019 | 7.220 | 7.400 | 7.220 | 7.360 | 328,737 | +0.16(+2.22%) |
Mar 20, 2019 | 7.110 | 7.300 | 7.070 | 7.200 | 258,883 | +0.05(+0.70%) |
Mar 19, 2019 | 7.330 | 7.360 | 7.090 | 7.150 | 192,113 | -0.15(-2.05%) |
Mar 18, 2019 | 7.360 | 7.420 | 7.200 | 7.300 | 390,224 | -0.05(-0.68%) |
Mar 15, 2019 | 7.220 | 7.450 | 7.220 | 7.350 | 756,400 | -0.02(-0.27%) |
Mar 14, 2019 | 7.230 | 7.385 | 7.200 | 7.370 | 318,840 | +0.15(+2.08%) |
Mar 13, 2019 | 7.120 | 7.230 | 7.090 | 7.220 | 278,911 | +0.14(+1.98%) |
Mar 12, 2019 | 7.090 | 7.170 | 6.990 | 7.080 | 241,015 | +0.04(+0.57%) |
Mar 11, 2019 | 7.070 | 7.130 | 6.990 | 7.040 | 280,941 | +0.03(+0.43%) |
Mar 08, 2019 | 6.700 | 7.010 | 6.700 | 7.010 | 265,500 | +0.22(+3.24%) |
Mar 07, 2019 | 7.060 | 7.230 | 6.780 | 6.790 | 1,186,032 | -0.33(-4.63%) |
Mar 06, 2019 | 7.270 | 7.270 | 7.095 | 7.120 | 336,065 | -0.11(-1.52%) |
Mar 05, 2019 | 7.240 | 7.300 | 7.170 | 7.230 | 242,907 | +0.01(+0.14%) |
Mar 04, 2019 | 7.160 | 7.255 | 7.140 | 7.220 | 312,448 | +0.04(+0.56%) |
Mar 01, 2019 | 7.230 | 7.280 | 7.070 | 7.180 | 297,100 | -0.06(-0.83%) |
Feb 28, 2019 | 7.370 | 7.400 | 7.240 | 7.240 | 303,295 | -0.11(-1.50%) |
Feb 27, 2019 | 7.330 | 7.420 | 7.020 | 7.350 | 172,550 | -0.06(-0.81%) |
Feb 26, 2019 | 7.500 | 7.590 | 7.350 | 7.410 | 135,886 | -0.06(-0.80%) |
Feb 25, 2019 | 7.570 | 7.610 | 7.470 | 7.470 | 320,722 | -0.08(-1.06%) |
Feb 22, 2019 | 7.560 | 7.570 | 7.420 | 7.550 | 264,400 | +0.09(+1.21%) |
Feb 21, 2019 | 7.380 | 7.480 | 7.360 | 7.460 | 307,024 | +0.00(+0.00%) |
Feb 20, 2019 | 7.320 | 7.530 | 7.295 | 7.460 | 402,004 | +0.13(+1.77%) |
Feb 19, 2019 | 7.130 | 7.365 | 7.060 | 7.330 | 324,258 | +0.20(+2.81%) |
Feb 15, 2019 | 7.110 | 7.240 | 7.030 | 7.130 | 380,200 | +0.06(+0.85%) |
Feb 14, 2019 | 7.170 | 7.240 | 7.070 | 7.070 | 407,621 | -0.10(-1.39%) |
Feb 13, 2019 | 7.800 | 7.800 | 7.160 | 7.170 | 612,965 | -0.63(-8.08%) |
Feb 12, 2019 | 8.020 | 8.080 | 7.750 | 7.800 | 505,454 | -0.21(-2.62%) |
Feb 11, 2019 | 7.850 | 8.010 | 7.820 | 8.010 | 214,956 | +0.19(+2.43%) |
Feb 08, 2019 | 8.010 | 8.020 | 7.760 | 7.820 | 216,800 | -0.20(-2.49%) |
Feb 07, 2019 | 7.740 | 8.020 | 7.705 | 8.020 | 985,199 | +0.28(+3.62%) |
Feb 06, 2019 | 7.700 | 7.800 | 7.620 | 7.740 | 351,730 | +0.06(+0.78%) |
Feb 05, 2019 | 7.680 | 7.775 | 7.600 | 7.680 | 278,086 | +0.00(+0.00%) |
Feb 04, 2019 | 7.470 | 7.680 | 7.470 | 7.680 | 648,739 | +0.14(+1.86%) |
Feb 01, 2019 | 7.460 | 7.560 | 7.270 | 7.540 | 366,400 | +0.12(+1.62%) |
Jan 31, 2019 | 7.330 | 7.460 | 7.290 | 7.420 | 431,523 | +0.08(+1.09%) |
Jan 30, 2019 | 7.270 | 7.390 | 7.220 | 7.340 | 287,056 | +0.06(+0.82%) |
Jan 29, 2019 | 7.260 | 7.295 | 7.200 | 7.280 | 200,011 | +0.04(+0.55%) |
Jan 28, 2019 | 7.080 | 7.270 | 7.027 | 7.240 | 307,556 | +0.09(+1.26%) |
Jan 25, 2019 | 7.000 | 7.150 | 6.990 | 7.150 | 236,800 | +0.21(+3.03%) |
Jan 24, 2019 | 6.810 | 6.980 | 6.770 | 6.940 | 237,985 | +0.04(+0.58%) |
Jan 23, 2019 | 6.880 | 6.960 | 6.830 | 6.900 | 233,339 | +0.05(+0.73%) |
Jan 22, 2019 | 6.800 | 6.870 | 6.715 | 6.850 | 376,981 | +0.03(+0.44%) |
Jan 18, 2019 | 6.850 | 6.890 | 6.780 | 6.820 | 283,300 | -0.03(-0.44%) |
Jan 17, 2019 | 6.830 | 6.860 | 6.740 | 6.850 | 442,976 | +0.02(+0.29%) |
Jan 16, 2019 | 6.790 | 6.830 | 6.730 | 6.830 | 409,091 | +0.05(+0.74%) |
Jan 15, 2019 | 6.770 | 6.820 | 6.540 | 6.780 | 310,411 | -0.01(-0.15%) |
Jan 14, 2019 | 6.830 | 6.910 | 6.770 | 6.790 | 291,591 | -0.10(-1.45%) |
Jan 11, 2019 | 6.900 | 6.930 | 6.800 | 6.890 | 544,200 | -0.01(-0.14%) |
Jan 10, 2019 | 6.820 | 6.910 | 6.720 | 6.900 | 387,238 | +0.08(+1.17%) |
Jan 09, 2019 | 6.920 | 6.920 | 6.720 | 6.820 | 280,656 | -0.01(-0.15%) |
Jan 08, 2019 | 6.800 | 6.870 | 6.720 | 6.830 | 568,525 | +0.14(+2.09%) |
Jan 07, 2019 | 6.470 | 6.760 | 6.440 | 6.690 | 348,477 | +0.19(+2.92%) |
Jan 04, 2019 | 6.420 | 6.580 | 6.350 | 6.500 | 322,200 | +0.16(+2.52%) |
Jan 03, 2019 | 6.220 | 6.430 | 6.220 | 6.340 | 275,353 | +0.07(+1.12%) |
Jan 02, 2019 | 6.120 | 6.400 | 6.080 | 6.270 | 378,164 | +0.04(+0.64%) |
Dec 31, 2018 | 6.380 | 6.470 | 6.120 | 6.230 | 649,500 | -0.05(-0.80%) |
Dec 28, 2018 | 6.230 | 6.350 | 6.120 | 6.280 | 666,000 | +0.10(+1.62%) |
Dec 27, 2018 | 5.980 | 6.300 | 5.980 | 6.180 | 766,029 | -0.02(-0.32%) |
Dec 26, 2018 | 6.180 | 6.220 | 5.870 | 6.200 | 1,937,645 | +0.10(+1.64%) |
Dec 24, 2018 | 6.350 | 6.400 | 6.090 | 6.100 | 254,200 | -0.27(-4.24%) |
Dec 21, 2018 | 6.490 | 6.550 | 6.300 | 6.370 | 2,904,600 | -0.13(-2.00%) |
Dec 20, 2018 | 6.670 | 6.810 | 6.410 | 6.500 | 696,785 | -0.24(-3.56%) |
Dec 19, 2018 | 6.770 | 6.820 | 6.600 | 6.740 | 480,819 | -0.06(-0.88%) |
Dec 18, 2018 | 6.860 | 6.975 | 6.770 | 6.800 | 607,162 | +0.03(+0.44%) |
Dec 17, 2018 | 6.910 | 7.080 | 6.720 | 6.770 | 1,662,082 | -0.23(-3.29%) |
Dec 14, 2018 | 6.920 | 7.100 | 6.900 | 7.000 | 1,245,400 | -0.01(-0.14%) |
Dec 13, 2018 | 7.300 | 7.350 | 7.010 | 7.010 | 396,382 | -0.27(-3.71%) |
Dec 12, 2018 | 7.300 | 7.500 | 7.245 | 7.280 | 535,402 | +0.00(+0.00%) |
Dec 11, 2018 | 7.450 | 7.570 | 7.275 | 7.280 | 537,582 | -0.13(-1.75%) |
Dec 10, 2018 | 7.610 | 7.610 | 7.345 | 7.410 | 517,608 | -0.15(-1.98%) |
Dec 07, 2018 | 7.620 | 7.770 | 7.490 | 7.560 | 282,400 | -0.18(-2.33%) |
Dec 06, 2018 | 7.490 | 7.750 | 7.380 | 7.740 | 430,937 | +0.13(+1.71%) |
Dec 04, 2018 | 7.610 | 7.840 | 7.560 | 7.610 | 399,800 | -0.25(-3.18%) |
Dec 03, 2018 | 7.700 | 7.870 | 7.640 | 7.860 | 244,577 | +0.16(+2.08%) |
Nov 30, 2018 | 7.610 | 7.730 | 7.550 | 7.700 | 401,100 | +0.08(+1.05%) |
Nov 29, 2018 | 7.620 | 7.730 | 7.550 | 7.620 | 182,825 | -0.03(-0.39%) |
Nov 28, 2018 | 7.570 | 7.670 | 7.430 | 7.650 | 276,701 | +0.10(+1.32%) |
Nov 27, 2018 | 7.620 | 7.680 | 7.550 | 7.550 | 233,649 | -0.07(-0.92%) |
Nov 26, 2018 | 7.750 | 7.750 | 7.510 | 7.620 | 266,558 | -0.03(-0.39%) |
Nov 23, 2018 | 7.570 | 7.690 | 7.460 | 7.650 | 92,700 | +0.09(+1.19%) |
Nov 21, 2018 | 7.560 | 7.560 | 7.560 | 0 | +0.04(+0.53%) | |
Nov 20, 2018 | 7.580 | 7.720 | 7.510 | 7.520 | 244,445 | -0.16(-2.08%) |
Nov 19, 2018 | 7.750 | 7.790 | 7.600 | 7.680 | 358,037 | -0.02(-0.26%) |
Nov 16, 2018 | 7.660 | 7.760 | 7.560 | 7.700 | 449,300 | -0.01(-0.13%) |
Nov 15, 2018 | 7.760 | 7.760 | 7.590 | 7.710 | 220,559 | -0.04(-0.52%) |
Nov 14, 2018 | 7.770 | 7.940 | 7.730 | 7.750 | 246,499 | -0.07(-0.90%) |
Nov 13, 2018 | 7.770 | 7.850 | 7.690 | 7.820 | 346,538 | +0.08(+1.03%) |
Nov 12, 2018 | 7.780 | 7.910 | 7.710 | 7.740 | 338,139 | +0.00(+0.00%) |
Nov 09, 2018 | 8.090 | 8.090 | 7.710 | 7.740 | 498,500 | -0.32(-3.97%) |
Nov 08, 2018 | 8.030 | 8.140 | 7.940 | 8.060 | 212,141 | -0.07(-0.86%) |
Nov 07, 2018 | 8.010 | 8.140 | 7.830 | 8.130 | 434,947 | +0.10(+1.25%) |
Nov 06, 2018 | 8.070 | 8.090 | 7.950 | 8.030 | 316,126 | +0.02(+0.25%) |
Nov 05, 2018 | 7.820 | 8.100 | 7.730 | 8.010 | 786,317 | +0.23(+2.96%) |
Nov 02, 2018 | 7.700 | 7.970 | 7.600 | 7.780 | 651,100 | +0.37(+4.99%) |
Nov 01, 2018 | 7.590 | 7.670 | 7.230 | 7.410 | 774,626 | +0.45(+6.47%) |
Oct 31, 2018 | 7.390 | 7.540 | 6.930 | 6.960 | 772,788 | -0.33(-4.53%) |
Oct 30, 2018 | 7.150 | 7.430 | 7.110 | 7.290 | 457,988 | +0.15(+2.10%) |
Oct 29, 2018 | 7.150 | 7.370 | 7.110 | 7.140 | 371,902 | -0.03(-0.42%) |
Oct 26, 2018 | 7.260 | 7.330 | 7.060 | 7.170 | 363,000 | -0.14(-1.92%) |
Oct 25, 2018 | 7.320 | 7.405 | 7.250 | 7.310 | 319,440 | -0.02(-0.27%) |
Oct 24, 2018 | 7.260 | 7.440 | 7.220 | 7.330 | 237,233 | +0.05(+0.69%) |
Oct 23, 2018 | 7.170 | 7.340 | 7.150 | 7.280 | 200,441 | +0.04(+0.55%) |
Oct 22, 2018 | 7.340 | 7.450 | 7.220 | 7.240 | 297,899 | -0.04(-0.55%) |
Oct 19, 2018 | 7.140 | 7.345 | 7.140 | 7.280 | 302,100 | +0.07(+0.97%) |
Oct 18, 2018 | 7.140 | 7.260 | 7.130 | 7.210 | 292,904 | -0.07(-0.96%) |
Oct 17, 2018 | 7.320 | 7.370 | 7.200 | 7.280 | 214,775 | -0.02(-0.27%) |
Oct 16, 2018 | 7.230 | 7.340 | 7.100 | 7.300 | 546,801 | +0.16(+2.24%) |
Oct 15, 2018 | 7.100 | 7.270 | 7.030 | 7.140 | 514,599 | +0.04(+0.56%) |
Oct 12, 2018 | 7.410 | 7.410 | 7.050 | 7.100 | 561,700 | -0.22(-3.01%) |
Oct 11, 2018 | 7.630 | 7.690 | 7.280 | 7.320 | 567,013 | -0.32(-4.19%) |
Oct 10, 2018 | 7.840 | 7.910 | 7.640 | 7.640 | 290,975 | -0.20(-2.55%) |
Oct 09, 2018 | 7.710 | 7.840 | 7.710 | 7.840 | 315,230 | +0.07(+0.90%) |
Oct 08, 2018 | 7.550 | 7.850 | 7.510 | 7.770 | 275,101 | +0.28(+3.74%) |
Oct 05, 2018 | 7.490 | 7.550 | 7.310 | 7.490 | 295,900 | +0.06(+0.81%) |
Oct 04, 2018 | 7.580 | 7.590 | 7.430 | 7.430 | 231,002 | -0.15(-1.98%) |
Oct 03, 2018 | 7.710 | 7.740 | 7.540 | 7.580 | 307,401 | -0.09(-1.17%) |
Oct 02, 2018 | 7.790 | 7.820 | 7.660 | 7.670 | 176,953 | -0.10(-1.29%) |
Oct 01, 2018 | 8.030 | 8.070 | 7.750 | 7.770 | 240,654 | -0.22(-2.75%) |
Sep 28, 2018 | 7.780 | 8.000 | 7.770 | 7.990 | 462,200 | +0.24(+3.10%) |
Sep 27, 2018 | 7.780 | 7.850 | 7.750 | 7.750 | 193,335 | +0.01(+0.13%) |
Sep 26, 2018 | 7.950 | 7.990 | 7.740 | 7.740 | 219,559 | -0.21(-2.64%) |
Sep 25, 2018 | 7.930 | 7.990 | 7.910 | 7.950 | 188,812 | +0.04(+0.51%) |
Sep 24, 2018 | 8.030 | 8.110 | 7.870 | 7.910 | 308,051 | -0.15(-1.86%) |
Sep 21, 2018 | 8.000 | 8.125 | 8.000 | 8.060 | 825,300 | +0.02(+0.25%) |
Sep 20, 2018 | 7.880 | 8.050 | 7.855 | 8.040 | 257,080 | +0.16(+2.03%) |
Sep 19, 2018 | 8.040 | 8.110 | 7.870 | 7.880 | 418,031 | -0.18(-2.23%) |
Sep 18, 2018 | 8.250 | 8.290 | 8.060 | 8.060 | 152,195 | -0.19(-2.30%) |
Sep 17, 2018 | 8.170 | 8.260 | 8.100 | 8.250 | 280,808 | +0.10(+1.23%) |
Sep 14, 2018 | 8.050 | 8.210 | 7.990 | 8.150 | 271,500 | +0.08(+0.99%) |
Sep 13, 2018 | 8.120 | 8.225 | 8.030 | 8.070 | 379,362 | -0.07(-0.86%) |
Sep 12, 2018 | 8.260 | 8.260 | 8.120 | 8.140 | 171,338 | -0.12(-1.45%) |
Sep 11, 2018 | 8.310 | 8.380 | 8.250 | 8.260 | 277,523 | -0.09(-1.08%) |
Sep 10, 2018 | 8.490 | 8.520 | 8.300 | 8.350 | 199,837 | -0.09(-1.07%) |
Sep 07, 2018 | 8.520 | 8.570 | 8.380 | 8.440 | 288,800 | -0.13(-1.52%) |
Sep 06, 2018 | 8.530 | 8.630 | 8.480 | 8.570 | 152,537 | +0.05(+0.59%) |
Sep 05, 2018 | 8.450 | 8.570 | 8.370 | 8.520 | 151,675 | +0.08(+0.95%) |
Sep 04, 2018 | 8.570 | 8.570 | 8.350 | 8.440 | 301,105 | -0.13(-1.52%) |
Aug 31, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.21(+2.51%) | |
Aug 30, 2018 | 8.480 | 8.500 | 8.350 | 8.360 | 165,038 | -0.07(-0.83%) |
Aug 29, 2018 | 8.500 | 8.510 | 8.400 | 8.430 | 136,116 | -0.07(-0.82%) |
Aug 28, 2018 | 8.400 | 8.505 | 8.350 | 8.500 | 163,715 | +0.12(+1.43%) |
Aug 27, 2018 | 8.470 | 8.480 | 8.340 | 8.380 | 158,048 | -0.05(-0.59%) |
Aug 24, 2018 | 8.350 | 8.440 | 8.280 | 8.430 | 234,700 | +0.06(+0.72%) |
Aug 23, 2018 | 8.480 | 8.510 | 8.345 | 8.370 | 154,525 | -0.17(-1.99%) |
Aug 22, 2018 | 8.620 | 8.695 | 8.500 | 8.540 | 971,344 | -0.13(-1.50%) |
Aug 21, 2018 | 8.520 | 8.690 | 8.460 | 8.670 | 418,909 | +0.17(+2.00%) |
Aug 20, 2018 | 8.500 | 8.540 | 8.410 | 8.500 | 284,333 | +0.02(+0.24%) |
Aug 17, 2018 | 8.240 | 8.480 | 8.240 | 8.480 | 280,700 | +0.21(+2.54%) |
Aug 16, 2018 | 8.210 | 8.340 | 8.140 | 8.270 | 264,267 | +0.08(+0.98%) |
Aug 15, 2018 | 8.220 | 8.270 | 8.180 | 8.190 | 145,566 | -0.03(-0.36%) |
Aug 14, 2018 | 8.160 | 8.260 | 8.160 | 8.220 | 132,375 | +0.00(+0.00%) |
Aug 13, 2018 | 8.290 | 8.290 | 8.110 | 8.220 | 201,038 | -0.06(-0.72%) |
Aug 10, 2018 | 8.370 | 8.380 | 8.280 | 8.280 | 191,100 | -0.09(-1.08%) |
Aug 09, 2018 | 8.530 | 8.530 | 8.370 | 8.370 | 196,709 | -0.11(-1.30%) |
Aug 08, 2018 | 8.470 | 8.480 | 8.370 | 8.480 | 424,225 | -0.02(-0.24%) |
Aug 07, 2018 | 8.610 | 8.610 | 8.430 | 8.500 | 338,538 | -0.06(-0.70%) |
Aug 06, 2018 | 8.630 | 8.690 | 8.510 | 8.560 | 199,587 | -0.04(-0.47%) |
Aug 03, 2018 | 8.690 | 8.720 | 8.540 | 8.600 | 301,500 | -0.02(-0.23%) |
Aug 02, 2018 | 8.670 | 8.760 | 8.560 | 8.620 | 209,948 | -0.01(-0.12%) |
Aug 01, 2018 | 8.660 | 9.220 | 8.540 | 8.630 | 497,022 | -0.18(-2.04%) |
Jul 31, 2018 | 8.500 | 8.880 | 8.400 | 8.810 | 540,280 | +0.36(+4.26%) |
Jul 30, 2018 | 8.430 | 8.550 | 8.390 | 8.450 | 227,257 | +0.01(+0.12%) |
Jul 27, 2018 | 8.690 | 8.690 | 8.420 | 8.440 | 211,000 | -0.19(-2.20%) |
Jul 26, 2018 | 8.550 | 8.740 | 8.470 | 8.630 | 222,981 | +0.14(+1.65%) |
Jul 25, 2018 | 8.600 | 8.660 | 8.460 | 8.490 | 495,175 | -0.10(-1.16%) |
Jul 24, 2018 | 8.560 | 8.650 | 8.500 | 8.590 | 471,697 | -0.01(-0.12%) |
Jul 23, 2018 | 8.460 | 8.640 | 8.460 | 8.600 | 203,526 | +0.11(+1.30%) |
Jul 20, 2018 | 8.580 | 8.670 | 8.490 | 8.490 | 364,485 | -0.13(-1.51%) |
Jul 19, 2018 | 8.360 | 8.640 | 8.360 | 8.620 | 337,472 | +0.11(+1.29%) |
Jul 18, 2018 | 8.470 | 8.610 | 8.470 | 8.510 | 291,476 | -0.04(-0.47%) |
Jul 17, 2018 | 8.780 | 8.860 | 8.540 | 8.550 | 318,718 | -0.25(-2.84%) |
Jul 16, 2018 | 8.870 | 8.900 | 8.760 | 8.800 | 208,573 | -0.05(-0.56%) |
Jul 13, 2018 | 8.910 | 8.970 | 8.830 | 8.850 | 186,581 | +0.00(+0.00%) |
Jul 12, 2018 | 8.880 | 8.930 | 8.770 | 8.850 | 306,034 | +0.01(+0.11%) |
Jul 11, 2018 | 8.850 | 8.980 | 8.840 | 8.840 | 289,265 | -0.03(-0.34%) |
Jul 10, 2018 | 8.970 | 9.025 | 8.860 | 8.870 | 289,600 | -0.09(-1.00%) |
Jul 09, 2018 | 9.110 | 9.110 | 8.845 | 8.960 | 252,379 | -0.15(-1.65%) |
Jul 06, 2018 | 9.100 | 9.150 | 9.020 | 9.110 | 202,123 | +0.06(+0.66%) |
Jul 05, 2018 | 8.830 | 9.060 | 8.760 | 9.050 | 314,162 | +0.26(+2.96%) |
Jul 03, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.19(+2.21%) | |
Jul 02, 2018 | 8.570 | 8.680 | 8.410 | 8.600 | 367,429 | +0.04(+0.47%) |
Jun 29, 2018 | 8.670 | 8.445 | 8.560 | 616,880 | +0.29(+3.51%) | |
Jun 28, 2018 | 8.370 | 8.420 | 8.270 | 8.270 | 247,541 | -0.15(-1.78%) |
Jun 27, 2018 | 8.430 | 8.540 | 8.330 | 8.420 | 371,452 | +0.02(+0.24%) |
Jun 26, 2018 | 8.460 | 8.540 | 8.400 | 8.400 | 449,168 | -0.09(-1.06%) |
Jun 25, 2018 | 8.290 | 8.490 | 8.290 | 8.490 | 405,854 | +0.09(+1.07%) |
Jun 22, 2018 | 8.340 | 8.430 | 8.220 | 8.400 | 710,984 | +0.10(+1.20%) |
Jun 21, 2018 | 8.360 | 8.380 | 8.275 | 8.300 | 320,609 | -0.03(-0.36%) |
Jun 20, 2018 | 8.220 | 8.340 | 8.150 | 8.330 | 271,648 | +0.19(+2.33%) |
Jun 19, 2018 | 8.110 | 8.260 | 8.100 | 8.140 | 550,000 | -0.02(-0.25%) |
Jun 18, 2018 | 7.910 | 8.160 | 7.890 | 8.160 | 284,382 | +0.23(+2.90%) |
Jun 15, 2018 | 7.940 | 7.800 | 7.930 | 1,789,944 | +0.13(+1.67%) | |
Jun 14, 2018 | 7.820 | 7.950 | 7.740 | 7.800 | 378,012 | -0.03(-0.38%) |
Jun 13, 2018 | 7.910 | 7.960 | 7.740 | 7.830 | 331,817 | -0.06(-0.76%) |
Jun 12, 2018 | 7.750 | 7.910 | 7.750 | 7.890 | 348,313 | +0.09(+1.15%) |
Jun 11, 2018 | 7.800 | 7.865 | 7.710 | 7.800 | 338,123 | -0.07(-0.89%) |
Jun 08, 2018 | 8.020 | 8.100 | 7.840 | 7.870 | 329,176 | -0.15(-1.87%) |
Jun 07, 2018 | 8.010 | 8.140 | 7.935 | 8.020 | 435,575 | -0.04(-0.50%) |
Jun 06, 2018 | 8.040 | 8.060 | 359,657 | -0.14(-1.71%) | ||
Jun 05, 2018 | 8.430 | 8.480 | 8.180 | 8.200 | 459,755 | -0.22(-2.61%) |
Jun 04, 2018 | 8.490 | 8.540 | 8.380 | 8.420 | 525,561 | -0.01(-0.12%) |
Jun 01, 2018 | 8.070 | 8.490 | 7.930 | 8.430 | 1,243,277 | +0.69(+8.91%) |
May 31, 2018 | 7.870 | 7.870 | 7.695 | 7.740 | 937,663 | -0.09(-1.15%) |
May 30, 2018 | 7.780 | 7.880 | 7.700 | 7.830 | 554,568 | +0.05(+0.64%) |
May 29, 2018 | 7.810 | 7.890 | 7.700 | 7.780 | 635,511 | -0.10(-1.27%) |
May 25, 2018 | 7.880 | 7.880 | 7.880 | 0 | -0.02(-0.25%) | |
May 24, 2018 | 7.960 | 7.960 | 7.820 | 7.900 | 276,456 | -0.05(-0.63%) |
May 23, 2018 | 7.740 | 7.955 | 7.670 | 7.950 | 396,148 | +0.25(+3.25%) |
May 22, 2018 | 7.670 | 7.770 | 7.600 | 7.700 | 351,196 | +0.05(+0.65%) |
May 21, 2018 | 7.660 | 7.770 | 7.574 | 7.650 | 395,339 | +0.05(+0.66%) |
May 18, 2018 | 7.520 | 7.630 | 7.390 | 7.600 | 1,657,095 | +0.16(+2.15%) |
May 17, 2018 | 7.650 | 7.750 | 7.370 | 7.440 | 611,139 | -0.25(-3.25%) |
May 16, 2018 | 7.640 | 7.770 | 7.541 | 7.690 | 532,285 | +0.10(+1.32%) |
May 15, 2018 | 7.500 | 7.660 | 7.390 | 7.590 | 682,473 | +0.08(+1.07%) |
May 14, 2018 | 7.740 | 7.780 | 7.510 | 7.510 | 505,444 | -0.26(-3.35%) |
May 11, 2018 | 7.740 | 7.890 | 7.710 | 7.770 | 214,447 | -0.01(-0.13%) |
May 10, 2018 | 7.820 | 7.820 | 7.700 | 7.780 | 196,393 | -0.02(-0.26%) |
May 09, 2018 | 7.690 | 7.870 | 7.690 | 7.800 | 238,373 | +0.08(+1.04%) |
May 08, 2018 | 7.960 | 7.984 | 7.680 | 7.720 | 421,578 | -0.20(-2.53%) |
May 07, 2018 | 7.850 | 7.990 | 7.750 | 7.920 | 268,470 | +0.08(+1.02%) |
May 04, 2018 | 7.730 | 7.880 | 7.700 | 7.840 | 227,643 | +0.09(+1.16%) |
May 03, 2018 | 7.910 | 8.020 | 7.620 | 7.750 | 467,036 | -0.21(-2.64%) |
May 02, 2018 | 7.910 | 8.100 | 7.550 | 7.960 | 557,253 | +0.20(+2.58%) |