Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.808 | 9.816 | 9.726 | 9.756 | 32,308 | -0.03(-0.31%) |
Apr 29, 2019 | 9.771 | 9.846 | 9.726 | 9.786 | 9,471 | +0.04(+0.38%) |
Apr 26, 2019 | 9.763 | 9.808 | 9.670 | 9.748 | 14,580 | +0.07(+0.69%) |
Apr 25, 2019 | 9.771 | 9.771 | 9.636 | 9.681 | 12,569 | -0.11(-1.14%) |
Apr 24, 2019 | 9.868 | 9.905 | 9.793 | 9.793 | 12,260 | -0.07(-0.68%) |
Apr 23, 2019 | 9.853 | 9.898 | 9.801 | 9.861 | 11,131 | +0.07(+0.76%) |
Apr 22, 2019 | 9.831 | 9.831 | 9.756 | 9.786 | 9,500 | -0.07(-0.76%) |
Apr 18, 2019 | 9.898 | 9.943 | 9.801 | 9.861 | 23,542 | -0.07(-0.75%) |
Apr 17, 2019 | 10.11 | 10.11 | 9.928 | 9.935 | 31,528 | -0.03(-0.30%) |
Apr 16, 2019 | 9.980 | 10.01 | 9.885 | 9.965 | 29,097 | +0.01(+0.08%) |
Apr 15, 2019 | 9.913 | 9.973 | 9.913 | 9.958 | 12,474 | +0.02(+0.23%) |
Apr 12, 2019 | 9.864 | 9.965 | 9.819 | 9.935 | 8,962 | +0.02(+0.23%) |
Apr 11, 2019 | 9.905 | 9.958 | 9.868 | 9.913 | 14,250 | +0.05(+0.53%) |
Apr 10, 2019 | 10.02 | 10.06 | 9.808 | 9.861 | 40,724 | -0.09(-0.90%) |
Apr 09, 2019 | 9.980 | 9.995 | 9.928 | 9.950 | 11,649 | +0.00(+0.00%) |
Apr 08, 2019 | 9.995 | 10.11 | 9.950 | 9.950 | 22,721 | -0.07(-0.75%) |
Apr 05, 2019 | 10.02 | 10.06 | 9.958 | 10.03 | 26,218 | +0.05(+0.52%) |
Apr 04, 2019 | 9.958 | 10.04 | 9.868 | 9.973 | 12,002 | -0.01(-0.07%) |
Apr 03, 2019 | 10.04 | 10.11 | 9.943 | 9.980 | 21,949 | -0.01(-0.15%) |
Apr 02, 2019 | 10.04 | 10.04 | 9.876 | 9.995 | 17,254 | +0.02(+0.22%) |
Apr 01, 2019 | 9.995 | 10.03 | 9.973 | 9.973 | 27,958 | -0.04(-0.37%) |
Mar 29, 2019 | 10.06 | 10.06 | 9.935 | 10.01 | 52,971 | +0.02(+0.22%) |
Mar 28, 2019 | 9.973 | 10.03 | 9.969 | 9.988 | 21,720 | +0.03(+0.30%) |
Mar 27, 2019 | 10.03 | 10.04 | 9.902 | 9.958 | 23,154 | -0.02(-0.22%) |
Mar 26, 2019 | 10.00 | 10.00 | 9.943 | 9.980 | 30,791 | +0.03(+0.30%) |
Mar 25, 2019 | 9.726 | 10.06 | 9.674 | 9.950 | 60,463 | +0.26(+2.70%) |
Mar 22, 2019 | 9.905 | 9.973 | 9.606 | 9.689 | 36,651 | -0.28(-2.78%) |
Mar 21, 2019 | 9.980 | 9.980 | 9.920 | 9.965 | 26,856 | +0.04(+0.38%) |
Mar 20, 2019 | 9.980 | 9.980 | 9.890 | 9.928 | 20,070 | -0.02(-0.23%) |
Mar 19, 2019 | 9.988 | 10.00 | 9.913 | 9.950 | 23,293 | -0.04(-0.37%) |
Mar 18, 2019 | 10.03 | 10.05 | 9.950 | 9.988 | 33,149 | +0.00(+0.00%) |
Mar 15, 2019 | 9.905 | 10.07 | 9.905 | 9.988 | 135,236 | +0.06(+0.64%) |
Mar 14, 2019 | 9.848 | 9.932 | 9.848 | 9.924 | 35,490 | +0.04(+0.38%) |
Mar 13, 2019 | 9.954 | 9.983 | 9.887 | 9.887 | 61,824 | +0.01(+0.08%) |
Mar 12, 2019 | 9.813 | 9.924 | 9.783 | 9.880 | 34,947 | +0.07(+0.68%) |
Mar 11, 2019 | 9.731 | 9.835 | 9.701 | 9.813 | 38,882 | +0.04(+0.38%) |
Mar 08, 2019 | 9.731 | 9.828 | 9.718 | 9.776 | 115,457 | +0.10(+1.00%) |
Mar 07, 2019 | 9.731 | 9.805 | 9.649 | 9.679 | 55,703 | -0.04(-0.46%) |
Mar 06, 2019 | 9.876 | 10.30 | 9.620 | 9.724 | 31,740 | -0.13(-1.36%) |
Mar 05, 2019 | 9.820 | 9.894 | 9.694 | 9.857 | 15,187 | +0.04(+0.45%) |
Mar 04, 2019 | 9.798 | 9.909 | 9.783 | 9.813 | 25,706 | -0.04(-0.45%) |
Mar 01, 2019 | 9.857 | 9.909 | 9.724 | 9.857 | 279,280 | +0.09(+0.91%) |
Feb 28, 2019 | 9.635 | 9.850 | 9.612 | 9.768 | 26,043 | +0.10(+1.00%) |
Feb 27, 2019 | 9.701 | 9.731 | 9.627 | 9.672 | 39,153 | -0.08(-0.84%) |
Feb 26, 2019 | 9.687 | 9.761 | 9.683 | 9.753 | 28,465 | +0.13(+1.39%) |
Feb 25, 2019 | 9.761 | 9.761 | 9.620 | 9.620 | 34,495 | -0.04(-0.46%) |
Feb 22, 2019 | 9.649 | 9.746 | 9.631 | 9.664 | 25,462 | +0.08(+0.85%) |
Feb 21, 2019 | 9.427 | 9.583 | 9.427 | 9.583 | 10,195 | +0.17(+1.81%) |
Feb 20, 2019 | 9.412 | 9.494 | 9.397 | 9.412 | 33,327 | +0.02(+0.24%) |
Feb 19, 2019 | 9.397 | 9.523 | 9.330 | 9.390 | 40,512 | -0.04(-0.39%) |
Feb 15, 2019 | 9.271 | 9.471 | 9.174 | 9.427 | 29,234 | +0.22(+2.42%) |
Feb 14, 2019 | 9.271 | 9.390 | 9.174 | 9.204 | 16,168 | -0.10(-1.04%) |
Feb 13, 2019 | 9.390 | 9.397 | 9.256 | 9.301 | 12,230 | -0.05(-0.56%) |
Feb 12, 2019 | 9.286 | 9.442 | 9.286 | 9.353 | 11,544 | +0.04(+0.40%) |
Feb 11, 2019 | 9.219 | 9.367 | 9.219 | 9.315 | 22,513 | +0.07(+0.80%) |
Feb 08, 2019 | 9.575 | 9.635 | 9.174 | 9.241 | 28,022 | -0.31(-3.26%) |
Feb 07, 2019 | 9.494 | 9.612 | 9.494 | 9.553 | 16,130 | +0.01(+0.08%) |
Feb 06, 2019 | 9.538 | 9.553 | 9.501 | 9.546 | 6,784 | -0.01(-0.16%) |
Feb 05, 2019 | 9.546 | 9.657 | 9.546 | 9.560 | 24,900 | +0.04(+0.47%) |
Feb 04, 2019 | 9.494 | 9.575 | 9.375 | 9.516 | 16,106 | -0.01(-0.08%) |
Feb 01, 2019 | 9.687 | 9.687 | 9.434 | 9.523 | 37,991 | -0.09(-0.93%) |
Jan 31, 2019 | 9.612 | 9.776 | 9.553 | 9.612 | 26,541 | -0.05(-0.54%) |
Jan 30, 2019 | 9.635 | 9.687 | 9.538 | 9.664 | 52,587 | +0.09(+0.93%) |
Jan 29, 2019 | 9.531 | 9.687 | 9.524 | 9.575 | 22,105 | +0.01(+0.08%) |
Jan 28, 2019 | 9.739 | 9.753 | 9.523 | 9.568 | 29,916 | -0.25(-2.57%) |
Jan 25, 2019 | 9.731 | 9.909 | 9.731 | 9.820 | 26,405 | +0.08(+0.84%) |
Jan 24, 2019 | 9.731 | 9.805 | 9.548 | 9.739 | 39,111 | -0.07(-0.68%) |
Jan 23, 2019 | 9.798 | 9.820 | 9.731 | 9.805 | 11,650 | +0.01(+0.08%) |
Jan 22, 2019 | 9.724 | 9.872 | 9.679 | 9.798 | 35,201 | -0.02(-0.23%) |
Jan 18, 2019 | 9.887 | 9.961 | 9.805 | 9.820 | 45,266 | -0.07(-0.75%) |
Jan 17, 2019 | 9.842 | 9.983 | 9.842 | 9.894 | 28,765 | -0.02(-0.22%) |
Jan 16, 2019 | 9.798 | 9.946 | 9.787 | 9.917 | 47,109 | +0.14(+1.44%) |
Jan 15, 2019 | 9.798 | 9.880 | 9.687 | 9.776 | 36,090 | +0.06(+0.61%) |
Jan 14, 2019 | 9.813 | 9.917 | 9.694 | 9.716 | 23,359 | -0.15(-1.50%) |
Jan 11, 2019 | 9.761 | 9.998 | 9.761 | 9.865 | 88,108 | +0.05(+0.53%) |
Jan 10, 2019 | 9.768 | 9.894 | 9.768 | 9.813 | 36,810 | -0.01(-0.15%) |
Jan 09, 2019 | 9.635 | 9.954 | 9.635 | 9.828 | 37,481 | +0.14(+1.46%) |
Jan 08, 2019 | 9.716 | 9.739 | 9.575 | 9.687 | 32,726 | +0.08(+0.85%) |
Jan 07, 2019 | 9.798 | 9.872 | 9.597 | 9.605 | 59,500 | -0.20(-2.04%) |
Jan 04, 2019 | 9.546 | 9.887 | 9.546 | 9.805 | 77,600 | +0.32(+3.36%) |
Jan 03, 2019 | 9.538 | 9.560 | 9.464 | 9.486 | 49,312 | -0.06(-0.62%) |
Jan 02, 2019 | 9.568 | 9.583 | 9.427 | 9.546 | 20,673 | -0.16(-1.61%) |
Dec 31, 2018 | 9.679 | 9.724 | 9.590 | 9.701 | 68,708 | +0.07(+0.69%) |
Dec 28, 2018 | 9.612 | 9.805 | 9.501 | 9.635 | 26,001 | +0.04(+0.46%) |
Dec 27, 2018 | 9.397 | 9.642 | 9.323 | 9.590 | 47,066 | +0.03(+0.31%) |
Dec 26, 2018 | 9.189 | 9.583 | 8.944 | 9.560 | 43,101 | +0.48(+5.31%) |
Dec 24, 2018 | 9.315 | 9.338 | 9.063 | 9.078 | 22,498 | -0.22(-2.32%) |
Dec 21, 2018 | 9.293 | 9.427 | 9.226 | 9.293 | 113,436 | -0.01(-0.08%) |
Dec 20, 2018 | 9.375 | 9.405 | 9.204 | 9.301 | 68,786 | -0.03(-0.32%) |
Dec 19, 2018 | 9.338 | 9.423 | 9.212 | 9.330 | 38,583 | +0.04(+0.40%) |
Dec 18, 2018 | 9.278 | 9.408 | 9.212 | 9.293 | 83,510 | +0.05(+0.56%) |
Dec 17, 2018 | 9.471 | 9.508 | 9.130 | 9.241 | 110,467 | -0.18(-1.89%) |
Dec 14, 2018 | 9.501 | 9.560 | 9.353 | 9.419 | 35,162 | -0.10(-1.09%) |
Dec 13, 2018 | 9.456 | 9.575 | 9.338 | 9.523 | 39,836 | +0.09(+0.94%) |
Dec 12, 2018 | 9.412 | 9.538 | 9.405 | 9.434 | 29,125 | +0.12(+1.27%) |
Dec 11, 2018 | 9.256 | 9.338 | 9.137 | 9.315 | 50,495 | +0.10(+1.13%) |
Dec 10, 2018 | 9.315 | 9.471 | 9.122 | 9.212 | 33,915 | -0.07(-0.72%) |
Dec 07, 2018 | 9.160 | 9.338 | 9.130 | 9.278 | 74,501 | +0.08(+0.89%) |
Dec 06, 2018 | 9.093 | 9.219 | 8.981 | 9.197 | 34,591 | +0.07(+0.73%) |
Dec 04, 2018 | 9.649 | 9.798 | 9.004 | 9.130 | 36,509 | -0.52(-5.38%) |
Dec 03, 2018 | 9.605 | 9.649 | 9.516 | 9.649 | 12,985 | +0.07(+0.78%) |
Nov 30, 2018 | 9.679 | 9.880 | 9.560 | 9.575 | 75,983 | -0.09(-0.92%) |
Nov 29, 2018 | 9.798 | 9.872 | 9.643 | 9.664 | 30,412 | -0.16(-1.66%) |
Nov 28, 2018 | 9.531 | 9.835 | 9.531 | 9.828 | 22,431 | +0.29(+3.03%) |
Nov 27, 2018 | 9.954 | 9.983 | 9.501 | 9.538 | 27,467 | -0.42(-4.18%) |
Nov 26, 2018 | 9.954 | 10.07 | 9.857 | 9.954 | 34,158 | +0.01(+0.07%) |
Nov 23, 2018 | 9.902 | 10.09 | 9.887 | 9.946 | 16,975 | -0.02(-0.22%) |
Nov 21, 2018 | 9.969 | 9.969 | 9.969 | 0 | +0.34(+3.55%) | |
Nov 20, 2018 | 9.649 | 9.664 | 9.450 | 9.627 | 33,029 | -0.08(-0.84%) |
Nov 19, 2018 | 9.798 | 9.872 | 9.649 | 9.709 | 39,863 | -0.07(-0.68%) |
Nov 16, 2018 | 10.17 | 10.21 | 9.583 | 9.776 | 46,614 | -0.43(-4.22%) |
Nov 15, 2018 | 10.47 | 10.47 | 10.16 | 10.21 | 29,873 | -0.21(-2.00%) |
Nov 14, 2018 | 10.43 | 10.49 | 10.38 | 10.41 | 21,726 | -0.01(-0.07%) |
Nov 13, 2018 | 10.32 | 10.56 | 10.32 | 10.42 | 368,546 | +0.11(+1.04%) |
Nov 12, 2018 | 10.42 | 10.56 | 10.28 | 10.31 | 49,066 | -0.07(-0.64%) |
Nov 09, 2018 | 10.36 | 10.44 | 10.25 | 10.38 | 41,642 | +0.02(+0.21%) |
Nov 08, 2018 | 10.46 | 10.47 | 10.09 | 10.36 | 430,957 | -0.15(-1.40%) |
Nov 07, 2018 | 10.50 | 10.59 | 10.45 | 10.51 | 74,217 | +0.00(+0.00%) |
Nov 06, 2018 | 10.36 | 10.60 | 10.35 | 10.51 | 87,783 | +0.13(+1.28%) |
Nov 05, 2018 | 10.17 | 10.48 | 10.17 | 10.37 | 65,380 | +0.22(+2.18%) |
Nov 02, 2018 | 9.953 | 10.17 | 9.842 | 10.15 | 54,935 | +0.25(+2.53%) |
Nov 01, 2018 | 9.953 | 9.953 | 9.739 | 9.901 | 22,170 | -0.01(-0.07%) |
Oct 31, 2018 | 9.953 | 10.01 | 9.849 | 9.908 | 61,646 | -0.01(-0.15%) |
Oct 30, 2018 | 9.894 | 9.923 | 9.691 | 9.923 | 36,454 | +0.03(+0.30%) |
Oct 29, 2018 | 10.07 | 10.14 | 9.798 | 9.894 | 39,751 | -0.07(-0.74%) |
Oct 26, 2018 | 10.09 | 10.12 | 9.849 | 9.967 | 21,024 | -0.13(-1.24%) |
Oct 25, 2018 | 9.695 | 10.14 | 9.695 | 10.09 | 50,489 | +0.49(+5.07%) |
Oct 24, 2018 | 9.577 | 9.658 | 9.577 | 9.606 | 20,079 | +0.03(+0.31%) |
Oct 23, 2018 | 9.451 | 9.621 | 9.370 | 9.577 | 11,598 | +0.01(+0.15%) |
Oct 22, 2018 | 9.636 | 9.695 | 9.547 | 9.562 | 11,765 | -0.03(-0.31%) |
Oct 19, 2018 | 9.451 | 9.687 | 9.237 | 9.591 | 26,721 | +0.10(+1.01%) |
Oct 18, 2018 | 9.282 | 9.569 | 9.142 | 9.495 | 24,112 | +0.15(+1.58%) |
Oct 17, 2018 | 9.488 | 9.540 | 9.296 | 9.348 | 13,675 | -0.15(-1.63%) |
Oct 16, 2018 | 9.178 | 9.584 | 9.105 | 9.503 | 22,485 | +0.39(+4.29%) |
Oct 15, 2018 | 9.068 | 9.274 | 9.068 | 9.112 | 21,365 | +0.02(+0.24%) |
Oct 12, 2018 | 9.304 | 9.304 | 8.968 | 9.090 | 29,434 | -0.24(-2.53%) |
Oct 11, 2018 | 9.606 | 9.695 | 9.252 | 9.326 | 29,598 | -0.35(-3.66%) |
Oct 10, 2018 | 9.901 | 10.17 | 9.628 | 9.680 | 62,268 | -0.26(-2.60%) |
Oct 09, 2018 | 9.945 | 10.13 | 9.805 | 9.938 | 31,656 | -0.07(-0.66%) |
Oct 08, 2018 | 9.731 | 10.19 | 9.729 | 10.00 | 64,072 | +0.28(+2.88%) |
Oct 05, 2018 | 9.562 | 9.753 | 9.562 | 9.724 | 18,718 | +0.12(+1.23%) |
Oct 04, 2018 | 9.731 | 9.743 | 9.392 | 9.606 | 38,129 | -0.21(-2.10%) |
Oct 03, 2018 | 9.606 | 9.894 | 9.547 | 9.812 | 36,074 | +0.16(+1.68%) |
Oct 02, 2018 | 9.761 | 9.849 | 9.370 | 9.650 | 124,259 | -0.15(-1.50%) |
Oct 01, 2018 | 9.953 | 9.953 | 9.658 | 9.798 | 44,348 | -0.18(-1.77%) |
Sep 28, 2018 | 9.584 | 10.07 | 9.584 | 9.975 | 25,907 | +0.32(+3.28%) |
Sep 27, 2018 | 9.621 | 9.717 | 9.584 | 9.658 | 27,986 | +0.04(+0.46%) |
Sep 26, 2018 | 9.776 | 9.776 | 9.563 | 9.613 | 44,466 | -0.14(-1.44%) |
Sep 25, 2018 | 9.613 | 9.886 | 9.613 | 9.753 | 28,691 | +0.17(+1.77%) |
Sep 24, 2018 | 9.569 | 9.695 | 9.547 | 9.584 | 44,061 | -0.07(-0.76%) |
Sep 21, 2018 | 9.252 | 9.731 | 9.186 | 9.658 | 143,239 | +0.48(+5.22%) |
Sep 20, 2018 | 8.957 | 9.178 | 8.884 | 9.178 | 14,751 | +0.21(+2.30%) |
Sep 19, 2018 | 8.928 | 9.090 | 8.743 | 8.972 | 23,767 | +0.02(+0.25%) |
Sep 18, 2018 | 8.943 | 9.097 | 8.906 | 8.950 | 24,828 | -0.11(-1.22%) |
Sep 17, 2018 | 8.854 | 9.215 | 8.804 | 9.060 | 40,827 | +0.15(+1.65%) |
Sep 14, 2018 | 8.810 | 8.972 | 8.766 | 8.913 | 38,658 | +0.05(+0.58%) |
Sep 13, 2018 | 8.670 | 8.920 | 8.670 | 8.861 | 19,993 | +0.22(+2.56%) |
Sep 12, 2018 | 8.662 | 8.662 | 8.559 | 8.640 | 27,237 | -0.04(-0.51%) |
Sep 11, 2018 | 8.913 | 8.913 | 8.589 | 8.685 | 67,691 | -0.28(-3.13%) |
Sep 10, 2018 | 8.928 | 9.142 | 8.810 | 8.965 | 84,337 | +0.04(+0.41%) |
Sep 07, 2018 | 8.825 | 8.957 | 8.810 | 8.928 | 28,892 | +0.07(+0.75%) |
Sep 06, 2018 | 8.810 | 8.965 | 8.780 | 8.861 | 196,351 | +0.04(+0.42%) |
Sep 05, 2018 | 8.743 | 8.891 | 8.692 | 8.825 | 94,481 | +0.05(+0.59%) |
Sep 04, 2018 | 8.935 | 9.009 | 8.699 | 8.773 | 57,096 | -0.22(-2.46%) |
Aug 31, 2018 | 8.994 | 8.994 | 8.994 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.736 | 8.788 | 8.603 | 8.677 | 38,810 | -0.05(-0.59%) |
Aug 29, 2018 | 8.795 | 8.810 | 8.699 | 8.729 | 29,019 | -0.03(-0.34%) |
Aug 28, 2018 | 8.773 | 8.847 | 8.626 | 8.758 | 104,919 | +0.02(+0.25%) |
Aug 27, 2018 | 8.847 | 8.876 | 8.662 | 8.736 | 67,718 | -0.04(-0.42%) |
Aug 24, 2018 | 8.773 | 8.832 | 8.640 | 8.773 | 89,524 | +0.01(+0.08%) |
Aug 23, 2018 | 8.743 | 8.847 | 8.707 | 8.766 | 70,077 | -0.01(-0.08%) |
Aug 22, 2018 | 8.832 | 8.847 | 8.619 | 8.773 | 92,963 | -0.01(-0.08%) |
Aug 21, 2018 | 8.788 | 8.847 | 8.640 | 8.780 | 73,423 | -0.05(-0.58%) |
Aug 20, 2018 | 9.031 | 9.046 | 8.404 | 8.832 | 85,462 | -0.12(-1.32%) |
Aug 17, 2018 | 9.083 | 9.215 | 8.751 | 8.950 | 159,924 | -0.16(-1.74%) |
Aug 16, 2018 | 8.494 | 9.247 | 8.443 | 9.108 | 135,131 | +0.69(+8.17%) |
Aug 15, 2018 | 8.201 | 8.486 | 8.201 | 8.421 | 34,367 | +0.22(+2.68%) |
Aug 14, 2018 | 8.048 | 8.304 | 8.048 | 8.201 | 80,105 | +0.18(+2.19%) |
Aug 13, 2018 | 7.740 | 8.044 | 7.726 | 8.026 | 85,679 | +0.24(+3.10%) |
Aug 10, 2018 | 7.660 | 7.850 | 7.660 | 7.784 | 44,559 | +0.07(+0.95%) |
Aug 09, 2018 | 7.682 | 7.718 | 7.631 | 7.711 | 58,038 | +0.07(+0.96%) |
Aug 08, 2018 | 7.696 | 7.696 | 7.594 | 7.638 | 26,457 | -0.11(-1.42%) |
Aug 07, 2018 | 7.748 | 7.748 | 7.667 | 7.748 | 15,006 | +0.01(+0.09%) |
Aug 06, 2018 | 7.718 | 7.755 | 7.682 | 7.740 | 38,780 | +0.05(+0.67%) |
Aug 03, 2018 | 7.755 | 7.770 | 7.631 | 7.689 | 27,200 | -0.03(-0.38%) |
Aug 02, 2018 | 7.696 | 7.792 | 7.649 | 7.718 | 83,124 | +0.01(+0.19%) |
Aug 01, 2018 | 7.770 | 7.850 | 7.653 | 7.704 | 35,449 | -0.08(-1.03%) |
Jul 31, 2018 | 7.550 | 7.843 | 7.550 | 7.784 | 144,755 | +0.25(+3.30%) |
Jul 30, 2018 | 7.462 | 7.572 | 7.290 | 7.535 | 74,115 | +0.04(+0.59%) |
Jul 27, 2018 | 7.565 | 7.565 | 7.455 | 7.492 | 31,711 | -0.04(-0.49%) |
Jul 26, 2018 | 7.543 | 7.638 | 7.492 | 7.528 | 38,730 | +0.03(+0.39%) |
Jul 25, 2018 | 7.499 | 7.609 | 7.499 | 7.499 | 146,368 | -0.01(-0.10%) |
Jul 24, 2018 | 7.557 | 7.653 | 7.499 | 7.506 | 163,044 | -0.04(-0.58%) |
Jul 23, 2018 | 7.323 | 7.609 | 7.323 | 7.550 | 160,719 | +0.18(+2.48%) |
Jul 20, 2018 | 7.514 | 7.572 | 7.267 | 7.367 | 139,520 | -0.13(-1.76%) |
Jul 19, 2018 | 7.309 | 7.524 | 7.309 | 7.499 | 132,141 | +0.18(+2.40%) |
Jul 18, 2018 | 7.301 | 7.345 | 7.272 | 7.323 | 168,570 | +0.01(+0.20%) |
Jul 17, 2018 | 7.353 | 7.360 | 7.279 | 7.309 | 89,212 | -0.01(-0.20%) |
Jul 16, 2018 | 7.236 | 7.345 | 7.192 | 7.323 | 400,343 | +0.10(+1.32%) |
Jul 13, 2018 | 7.097 | 7.309 | 6.936 | 7.228 | 50,123 | -0.04(-0.50%) |
Jul 12, 2018 | 7.272 | 7.320 | 7.229 | 7.265 | 70,485 | +0.03(+0.40%) |
Jul 11, 2018 | 7.301 | 7.338 | 7.170 | 7.236 | 48,407 | -0.07(-0.90%) |
Jul 10, 2018 | 6.870 | 7.375 | 6.870 | 7.301 | 129,252 | +0.44(+6.40%) |
Jul 09, 2018 | 6.628 | 6.906 | 6.490 | 6.862 | 59,192 | +0.23(+3.42%) |
Jul 06, 2018 | 6.497 | 6.658 | 6.489 | 6.636 | 31,716 | +0.15(+2.37%) |
Jul 05, 2018 | 6.394 | 6.548 | 6.394 | 6.482 | 79,778 | +0.12(+1.84%) |
Jul 03, 2018 | 6.365 | 6.365 | 6.365 | 0 | +0.12(+1.99%) | |
Jul 02, 2018 | 6.226 | 6.328 | 6.211 | 6.241 | 20,818 | -0.01(-0.12%) |
Jun 29, 2018 | 6.306 | 6.394 | 6.241 | 6.248 | 23,307 | -0.09(-1.39%) |
Jun 28, 2018 | 6.219 | 6.358 | 6.219 | 6.336 | 18,264 | +0.07(+1.05%) |
Jun 27, 2018 | 6.299 | 6.358 | 6.241 | 6.270 | 24,982 | +0.00(+0.00%) |
Jun 26, 2018 | 6.394 | 6.402 | 6.233 | 6.270 | 53,039 | -0.07(-1.15%) |
Jun 25, 2018 | 6.358 | 6.548 | 6.299 | 6.343 | 42,244 | +0.01(+0.23%) |
Jun 22, 2018 | 6.233 | 6.475 | 6.233 | 6.328 | 439,483 | +0.07(+1.17%) |
Jun 21, 2018 | 6.277 | 6.299 | 6.197 | 6.255 | 113,961 | -0.02(-0.35%) |
Jun 20, 2018 | 6.745 | 6.789 | 6.197 | 6.277 | 80,924 | -0.43(-6.43%) |
Jun 19, 2018 | 6.877 | 6.921 | 6.672 | 6.709 | 41,060 | -0.17(-2.45%) |
Jun 18, 2018 | 6.921 | 6.979 | 6.833 | 6.877 | 46,227 | -0.10(-1.36%) |
Jun 15, 2018 | 7.265 | 6.925 | 6.972 | 63,045 | -0.29(-4.03%) | |
Jun 14, 2018 | 7.140 | 7.418 | 7.126 | 7.265 | 121,895 | +0.20(+2.80%) |
Jun 13, 2018 | 7.316 | 7.375 | 6.975 | 7.067 | 114,707 | -0.28(-3.78%) |
Jun 12, 2018 | 7.206 | 7.353 | 7.170 | 7.345 | 56,794 | +0.13(+1.83%) |
Jun 11, 2018 | 6.914 | 7.316 | 6.914 | 7.214 | 147,658 | +0.32(+4.67%) |
Jun 08, 2018 | 6.701 | 6.958 | 6.701 | 6.892 | 28,216 | +0.23(+3.40%) |
Jun 07, 2018 | 6.453 | 6.767 | 6.439 | 6.665 | 25,184 | +0.25(+3.88%) |
Jun 06, 2018 | 6.438 | 6.343 | 6.416 | 25,508 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.519 | 6.519 | 6.306 | 6.358 | 27,829 | -0.13(-2.03%) |
Jun 04, 2018 | 6.511 | 6.584 | 6.453 | 6.489 | 28,406 | -0.05(-0.78%) |
Jun 01, 2018 | 6.548 | 6.577 | 6.489 | 6.540 | 22,681 | +0.01(+0.11%) |
May 31, 2018 | 6.453 | 6.577 | 6.453 | 6.533 | 24,980 | +0.08(+1.25%) |
May 30, 2018 | 6.336 | 6.489 | 6.336 | 6.453 | 34,004 | +0.15(+2.32%) |
May 29, 2018 | 6.219 | 6.306 | 6.219 | 6.306 | 29,984 | +0.10(+1.53%) |
May 25, 2018 | 6.211 | 6.211 | 6.211 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.380 | 6.380 | 6.314 | 6.358 | 23,644 | -0.07(-1.14%) |
May 23, 2018 | 6.482 | 6.548 | 6.400 | 6.431 | 19,349 | -0.04(-0.68%) |
May 22, 2018 | 6.687 | 6.687 | 6.438 | 6.475 | 16,135 | -0.25(-3.70%) |
May 21, 2018 | 6.672 | 6.804 | 6.636 | 6.723 | 32,251 | +0.08(+1.16%) |
May 18, 2018 | 6.538 | 6.661 | 6.506 | 6.647 | 66,794 | +0.14(+2.11%) |
May 17, 2018 | 6.335 | 6.589 | 6.335 | 6.509 | 28,087 | +0.15(+2.39%) |
May 16, 2018 | 6.190 | 6.371 | 6.156 | 6.357 | 20,170 | +0.17(+2.69%) |
May 15, 2018 | 6.111 | 6.227 | 6.111 | 6.190 | 43,969 | +0.05(+0.83%) |
May 14, 2018 | 6.256 | 6.256 | 6.118 | 6.140 | 16,941 | -0.01(-0.24%) |
May 11, 2018 | 6.002 | 6.183 | 6.002 | 6.154 | 16,819 | +0.04(+0.59%) |
May 10, 2018 | 6.154 | 6.219 | 6.089 | 6.118 | 24,577 | -0.02(-0.35%) |
May 09, 2018 | 6.089 | 6.169 | 6.082 | 6.140 | 21,593 | +0.03(+0.47%) |
May 08, 2018 | 6.140 | 6.169 | 6.009 | 6.111 | 31,871 | -0.02(-0.35%) |
May 07, 2018 | 6.038 | 6.154 | 6.038 | 6.133 | 12,016 | +0.09(+1.56%) |
May 04, 2018 | 6.009 | 6.201 | 5.995 | 6.038 | 28,357 | +0.04(+0.60%) |
May 03, 2018 | 5.901 | 6.060 | 5.879 | 6.002 | 141,846 | +0.07(+1.22%) |
May 02, 2018 | 5.784 | 6.001 | 5.784 | 5.930 | 27,264 | +0.10(+1.74%) |