Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.063 | 7.121 | 7.030 | 7.113 | 2,524,391 | +0.02(+0.23%) |
Apr 29, 2019 | 7.005 | 7.113 | 7.005 | 7.096 | 3,137,440 | +0.17(+2.40%) |
Apr 26, 2019 | 6.864 | 6.930 | 6.855 | 6.930 | 2,061,965 | +0.06(+0.85%) |
Apr 25, 2019 | 6.839 | 6.889 | 6.789 | 6.872 | 4,994,771 | -0.20(-2.82%) |
Apr 24, 2019 | 7.088 | 7.138 | 7.030 | 7.071 | 3,704,539 | -0.07(-0.93%) |
Apr 23, 2019 | 7.121 | 7.163 | 7.088 | 7.138 | 5,787,451 | -0.09(-1.26%) |
Apr 22, 2019 | 7.246 | 7.254 | 7.184 | 7.229 | 2,129,735 | -0.04(-0.57%) |
Apr 18, 2019 | 7.296 | 7.321 | 7.258 | 7.271 | 2,598,937 | -0.09(-1.24%) |
Apr 17, 2019 | 7.321 | 7.362 | 7.267 | 7.362 | 5,215,825 | +0.09(+1.26%) |
Apr 16, 2019 | 7.296 | 7.296 | 7.213 | 7.271 | 3,732,550 | +0.01(+0.11%) |
Apr 15, 2019 | 7.287 | 7.296 | 7.233 | 7.263 | 3,364,571 | +0.06(+0.81%) |
Apr 12, 2019 | 7.229 | 7.283 | 7.175 | 7.204 | 3,054,678 | +0.12(+1.76%) |
Apr 11, 2019 | 7.063 | 7.138 | 7.046 | 7.080 | 2,039,562 | +0.07(+0.95%) |
Apr 10, 2019 | 6.988 | 7.038 | 6.947 | 7.013 | 2,679,505 | +0.05(+0.72%) |
Apr 09, 2019 | 6.988 | 6.997 | 6.938 | 6.963 | 2,988,835 | -0.05(-0.71%) |
Apr 08, 2019 | 7.022 | 7.055 | 6.988 | 7.013 | 3,102,391 | -0.01(-0.12%) |
Apr 05, 2019 | 7.030 | 7.038 | 6.988 | 7.022 | 2,461,866 | -0.09(-1.28%) |
Apr 04, 2019 | 7.105 | 7.168 | 7.096 | 7.113 | 3,008,348 | -0.02(-0.35%) |
Apr 03, 2019 | 7.113 | 7.167 | 7.105 | 7.138 | 4,969,146 | +0.17(+2.38%) |
Apr 02, 2019 | 6.922 | 6.988 | 6.897 | 6.972 | 4,307,837 | +0.07(+0.96%) |
Apr 01, 2019 | 6.830 | 6.926 | 6.814 | 6.905 | 4,540,526 | +0.26(+3.88%) |
Mar 29, 2019 | 6.697 | 6.710 | 6.589 | 6.648 | 4,874,512 | -0.02(-0.25%) |
Mar 28, 2019 | 6.697 | 6.711 | 6.623 | 6.664 | 5,526,289 | -0.17(-2.55%) |
Mar 27, 2019 | 6.880 | 6.914 | 6.783 | 6.839 | 4,286,736 | +0.09(+1.35%) |
Mar 26, 2019 | 6.756 | 6.789 | 6.706 | 6.747 | 3,839,627 | -0.01(-0.12%) |
Mar 25, 2019 | 6.797 | 6.839 | 6.722 | 6.756 | 3,992,507 | -0.03(-0.49%) |
Mar 22, 2019 | 6.839 | 6.864 | 6.756 | 6.789 | 4,806,879 | -0.17(-2.39%) |
Mar 21, 2019 | 7.005 | 7.022 | 6.914 | 6.955 | 4,997,964 | -0.19(-2.67%) |
Mar 20, 2019 | 7.279 | 7.287 | 7.130 | 7.146 | 5,896,485 | -0.20(-2.71%) |
Mar 19, 2019 | 7.420 | 7.437 | 7.329 | 7.346 | 4,535,521 | +0.06(+0.80%) |
Mar 18, 2019 | 7.271 | 7.312 | 7.246 | 7.287 | 3,217,013 | +0.00(+0.00%) |
Mar 15, 2019 | 7.246 | 7.320 | 7.238 | 7.287 | 2,614,823 | +0.06(+0.80%) |
Mar 14, 2019 | 7.263 | 7.271 | 7.221 | 7.229 | 2,208,097 | +0.03(+0.46%) |
Mar 13, 2019 | 7.163 | 7.221 | 7.138 | 7.196 | 4,156,505 | +0.12(+1.76%) |
Mar 12, 2019 | 7.105 | 7.121 | 7.046 | 7.071 | 4,260,885 | +0.07(+0.95%) |
Mar 11, 2019 | 6.905 | 7.022 | 6.897 | 7.005 | 4,126,674 | +0.12(+1.69%) |
Mar 08, 2019 | 6.830 | 6.889 | 6.822 | 6.889 | 4,162,560 | -0.11(-1.54%) |
Mar 07, 2019 | 7.080 | 7.080 | 6.938 | 6.997 | 7,634,029 | -0.17(-2.32%) |
Mar 06, 2019 | 7.238 | 7.246 | 7.138 | 7.163 | 4,526,750 | -0.06(-0.81%) |
Mar 05, 2019 | 7.155 | 7.229 | 7.100 | 7.221 | 4,638,175 | +0.07(+1.05%) |
Mar 04, 2019 | 7.188 | 7.229 | 7.105 | 7.146 | 2,977,532 | +0.03(+0.47%) |
Mar 01, 2019 | 7.155 | 7.229 | 7.080 | 7.113 | 3,726,315 | -0.08(-1.15%) |
Feb 28, 2019 | 7.238 | 7.312 | 7.171 | 7.196 | 4,687,725 | -0.04(-0.58%) |
Feb 27, 2019 | 7.206 | 7.279 | 7.181 | 7.238 | 6,976,637 | +0.22(+3.12%) |
Feb 26, 2019 | 6.986 | 7.084 | 6.962 | 7.019 | 4,960,814 | +0.31(+4.59%) |
Feb 25, 2019 | 6.678 | 6.776 | 6.670 | 6.711 | 3,182,752 | +0.09(+1.35%) |
Feb 22, 2019 | 6.670 | 6.670 | 6.581 | 6.621 | 4,052,440 | -0.17(-2.51%) |
Feb 21, 2019 | 6.824 | 6.849 | 6.751 | 6.792 | 3,380,623 | -0.02(-0.24%) |
Feb 20, 2019 | 6.767 | 6.840 | 6.743 | 6.808 | 4,543,592 | +0.07(+1.08%) |
Feb 19, 2019 | 6.646 | 6.759 | 6.638 | 6.735 | 5,234,438 | +0.09(+1.34%) |
Feb 15, 2019 | 6.597 | 6.670 | 6.589 | 6.646 | 2,058,323 | +0.11(+1.74%) |
Feb 14, 2019 | 6.516 | 6.565 | 6.492 | 6.532 | 2,132,332 | -0.04(-0.62%) |
Feb 13, 2019 | 6.621 | 6.646 | 6.573 | 6.573 | 1,836,365 | -0.02(-0.37%) |
Feb 12, 2019 | 6.581 | 6.646 | 6.581 | 6.597 | 2,388,249 | +0.06(+0.99%) |
Feb 11, 2019 | 6.565 | 6.593 | 6.508 | 6.532 | 3,187,379 | -0.06(-0.98%) |
Feb 08, 2019 | 6.581 | 6.597 | 6.500 | 6.597 | 3,571,565 | -0.02(-0.25%) |
Feb 07, 2019 | 6.711 | 6.726 | 6.597 | 6.613 | 3,156,515 | -0.15(-2.28%) |
Feb 06, 2019 | 6.743 | 6.808 | 6.735 | 6.767 | 2,629,349 | +0.00(+0.00%) |
Feb 05, 2019 | 6.759 | 6.792 | 6.719 | 6.767 | 2,378,584 | +0.02(+0.36%) |
Feb 04, 2019 | 6.702 | 6.751 | 6.694 | 6.743 | 1,899,972 | +0.03(+0.48%) |
Feb 01, 2019 | 6.694 | 6.776 | 6.674 | 6.711 | 5,695,328 | -0.07(-1.08%) |
Jan 31, 2019 | 6.711 | 6.792 | 6.662 | 6.784 | 4,997,747 | -0.10(-1.42%) |
Jan 30, 2019 | 6.865 | 6.938 | 6.832 | 6.881 | 2,387,155 | +0.02(+0.24%) |
Jan 29, 2019 | 6.889 | 6.954 | 6.857 | 6.865 | 3,439,663 | -0.01(-0.12%) |
Jan 28, 2019 | 6.792 | 6.905 | 6.792 | 6.873 | 5,207,349 | -0.12(-1.74%) |
Jan 25, 2019 | 6.946 | 7.051 | 6.946 | 6.995 | 2,987,539 | +0.11(+1.65%) |
Jan 24, 2019 | 6.849 | 6.897 | 6.808 | 6.881 | 3,013,232 | -0.02(-0.35%) |
Jan 23, 2019 | 6.889 | 6.909 | 6.857 | 6.905 | 1,933,702 | +0.08(+1.19%) |
Jan 22, 2019 | 6.808 | 6.873 | 6.800 | 6.824 | 3,078,637 | -0.13(-1.87%) |
Jan 18, 2019 | 6.938 | 6.970 | 6.889 | 6.954 | 3,490,104 | +0.16(+2.39%) |
Jan 17, 2019 | 6.719 | 6.840 | 6.678 | 6.792 | 3,939,039 | +0.02(+0.24%) |
Jan 16, 2019 | 6.686 | 6.808 | 6.679 | 6.776 | 5,560,553 | +0.11(+1.58%) |
Jan 15, 2019 | 6.589 | 6.682 | 6.500 | 6.670 | 6,908,036 | -0.03(-0.48%) |
Jan 14, 2019 | 6.548 | 6.735 | 6.540 | 6.702 | 5,920,912 | +0.12(+1.85%) |
Jan 11, 2019 | 6.483 | 6.597 | 6.467 | 6.581 | 6,734,349 | +0.00(+0.00%) |
Jan 10, 2019 | 6.492 | 6.597 | 6.492 | 6.581 | 2,522,913 | +0.08(+1.25%) |
Jan 09, 2019 | 6.492 | 6.508 | 6.435 | 6.500 | 3,460,111 | +0.00(+0.00%) |
Jan 08, 2019 | 6.532 | 6.548 | 6.451 | 6.500 | 2,599,540 | +0.04(+0.63%) |
Jan 07, 2019 | 6.402 | 6.483 | 6.370 | 6.459 | 3,752,580 | +0.06(+1.02%) |
Jan 04, 2019 | 6.370 | 6.418 | 6.321 | 6.394 | 3,679,521 | +0.25(+4.10%) |
Jan 03, 2019 | 6.175 | 6.207 | 6.102 | 6.143 | 3,588,111 | -0.02(-0.39%) |
Jan 02, 2019 | 6.005 | 6.183 | 6.005 | 6.167 | 5,550,788 | +0.05(+0.80%) |
Dec 31, 2018 | 6.159 | 6.199 | 6.053 | 6.118 | 5,784,676 | +0.00(+0.00%) |
Dec 28, 2018 | 6.126 | 6.183 | 6.053 | 6.118 | 7,519,746 | +0.09(+1.48%) |
Dec 27, 2018 | 5.988 | 6.029 | 5.859 | 6.029 | 6,870,969 | +0.01(+0.13%) |
Dec 26, 2018 | 5.899 | 6.021 | 5.737 | 6.021 | 4,790,080 | +0.14(+2.34%) |
Dec 24, 2018 | 5.972 | 5.972 | 5.818 | 5.883 | 3,500,456 | -0.08(-1.36%) |
Dec 21, 2018 | 5.997 | 6.094 | 5.940 | 5.964 | 7,337,970 | -0.05(-0.81%) |
Dec 20, 2018 | 6.086 | 6.102 | 5.948 | 6.013 | 8,071,837 | -0.04(-0.67%) |
Dec 19, 2018 | 6.207 | 6.224 | 5.997 | 6.053 | 5,990,554 | -0.11(-1.84%) |
Dec 18, 2018 | 6.264 | 6.297 | 6.126 | 6.167 | 7,849,063 | +0.02(+0.26%) |
Dec 17, 2018 | 6.272 | 6.272 | 6.118 | 6.151 | 7,873,242 | -0.22(-3.44%) |
Dec 14, 2018 | 6.386 | 6.435 | 6.354 | 6.370 | 5,300,843 | -0.05(-0.76%) |
Dec 13, 2018 | 6.516 | 6.528 | 6.378 | 6.418 | 7,688,865 | -0.04(-0.63%) |
Dec 12, 2018 | 6.427 | 6.565 | 6.378 | 6.459 | 12,841,031 | +0.41(+6.70%) |
Dec 11, 2018 | 6.297 | 6.297 | 6.021 | 6.053 | 12,393,086 | -0.15(-2.36%) |
Dec 10, 2018 | 6.289 | 6.321 | 6.167 | 6.199 | 10,839,025 | -0.07(-1.16%) |
Dec 07, 2018 | 6.435 | 6.500 | 6.240 | 6.272 | 10,095,054 | -0.11(-1.78%) |
Dec 06, 2018 | 6.362 | 6.394 | 6.289 | 6.386 | 11,062,818 | -0.02(-0.38%) |
Dec 04, 2018 | 6.629 | 6.646 | 6.370 | 6.410 | 7,068,694 | -0.35(-5.16%) |
Dec 03, 2018 | 6.776 | 6.784 | 6.702 | 6.759 | 4,806,350 | +0.05(+0.73%) |
Nov 30, 2018 | 6.702 | 6.751 | 6.670 | 6.711 | 4,815,285 | -0.24(-3.39%) |
Nov 29, 2018 | 6.918 | 6.958 | 6.885 | 6.946 | 4,144,975 | -0.06(-0.81%) |
Nov 28, 2018 | 6.978 | 7.023 | 6.865 | 7.003 | 3,496,376 | +0.02(+0.35%) |
Nov 27, 2018 | 6.873 | 6.986 | 6.857 | 6.978 | 2,489,137 | -0.02(-0.35%) |
Nov 26, 2018 | 6.962 | 7.011 | 6.958 | 7.003 | 2,858,572 | +0.20(+2.98%) |
Nov 23, 2018 | 6.800 | 6.844 | 6.770 | 6.800 | 1,737,781 | -0.06(-0.95%) |
Nov 21, 2018 | 6.865 | 6.865 | 6.865 | 0 | +0.19(+2.79%) | |
Nov 20, 2018 | 6.767 | 6.776 | 6.658 | 6.678 | 4,513,496 | -0.24(-3.40%) |
Nov 19, 2018 | 6.930 | 6.962 | 6.857 | 6.913 | 3,533,631 | +0.06(+0.83%) |
Nov 16, 2018 | 6.889 | 6.897 | 6.824 | 6.857 | 9,706,484 | -0.07(-1.05%) |
Nov 15, 2018 | 6.881 | 6.954 | 6.840 | 6.930 | 11,741,928 | -0.37(-5.11%) |
Nov 14, 2018 | 7.408 | 7.417 | 7.165 | 7.303 | 9,265,447 | -0.12(-1.64%) |
Nov 13, 2018 | 7.230 | 7.441 | 7.214 | 7.425 | 8,474,025 | +0.34(+4.81%) |
Nov 12, 2018 | 7.206 | 7.214 | 7.084 | 7.084 | 5,455,895 | -0.34(-4.59%) |
Nov 09, 2018 | 7.465 | 7.498 | 7.360 | 7.425 | 4,203,284 | -0.11(-1.51%) |
Nov 08, 2018 | 7.587 | 7.636 | 7.514 | 7.538 | 3,633,481 | +0.02(+0.22%) |
Nov 07, 2018 | 7.490 | 7.526 | 7.429 | 7.522 | 2,216,824 | +0.15(+2.09%) |
Nov 06, 2018 | 7.335 | 7.376 | 7.311 | 7.368 | 2,605,530 | -0.02(-0.33%) |
Nov 05, 2018 | 7.408 | 7.433 | 7.352 | 7.392 | 2,060,999 | -0.02(-0.33%) |
Nov 02, 2018 | 7.490 | 7.506 | 7.335 | 7.417 | 2,640,870 | +0.01(+0.11%) |
Nov 01, 2018 | 7.384 | 7.408 | 7.352 | 7.408 | 3,033,739 | +0.28(+3.87%) |
Oct 31, 2018 | 7.092 | 7.214 | 7.076 | 7.133 | 3,464,918 | +0.09(+1.27%) |
Oct 30, 2018 | 7.051 | 7.120 | 6.978 | 7.043 | 4,148,775 | -0.06(-0.91%) |
Oct 29, 2018 | 7.181 | 7.238 | 7.059 | 7.108 | 8,127,966 | +0.15(+2.22%) |
Oct 26, 2018 | 7.019 | 7.035 | 6.905 | 6.954 | 4,278,582 | -0.16(-2.28%) |
Oct 25, 2018 | 7.133 | 7.169 | 7.092 | 7.116 | 3,616,755 | +0.07(+1.04%) |
Oct 24, 2018 | 7.173 | 7.206 | 7.021 | 7.043 | 6,504,445 | +0.05(+0.70%) |
Oct 23, 2018 | 6.930 | 7.047 | 6.897 | 6.995 | 6,782,843 | +0.11(+1.53%) |
Oct 22, 2018 | 6.978 | 6.986 | 6.873 | 6.889 | 4,948,830 | -0.03(-0.47%) |
Oct 19, 2018 | 6.905 | 6.974 | 6.889 | 6.922 | 3,097,344 | +0.02(+0.35%) |
Oct 18, 2018 | 7.051 | 7.059 | 6.897 | 6.897 | 3,012,455 | -0.19(-2.63%) |
Oct 17, 2018 | 7.043 | 7.169 | 7.003 | 7.084 | 3,520,373 | +0.06(+0.92%) |
Oct 16, 2018 | 6.986 | 7.023 | 6.946 | 7.019 | 2,869,285 | +0.00(+0.00%) |
Oct 15, 2018 | 7.003 | 7.076 | 6.946 | 7.019 | 4,256,475 | -0.03(-0.46%) |
Oct 12, 2018 | 7.206 | 7.214 | 6.946 | 7.051 | 4,834,633 | -0.04(-0.57%) |
Oct 11, 2018 | 7.311 | 7.323 | 7.076 | 7.092 | 5,779,859 | -0.15(-2.02%) |
Oct 10, 2018 | 7.384 | 7.396 | 7.230 | 7.238 | 5,544,784 | +0.07(+1.02%) |
Oct 09, 2018 | 7.169 | 7.206 | 7.110 | 7.165 | 6,362,306 | -0.06(-0.90%) |
Oct 08, 2018 | 7.214 | 7.254 | 7.157 | 7.230 | 3,475,411 | -0.09(-1.22%) |
Oct 05, 2018 | 7.473 | 7.473 | 7.287 | 7.319 | 4,107,158 | -0.04(-0.55%) |
Oct 04, 2018 | 7.417 | 7.469 | 7.311 | 7.360 | 5,185,885 | +0.05(+0.67%) |
Oct 03, 2018 | 7.254 | 7.360 | 7.249 | 7.311 | 5,136,416 | +0.11(+1.58%) |
Oct 02, 2018 | 7.189 | 7.230 | 7.157 | 7.197 | 20,086,982 | -0.12(-1.66%) |
Oct 01, 2018 | 7.417 | 7.433 | 7.303 | 7.319 | 23,723,612 | +0.06(+0.78%) |
Sep 28, 2018 | 7.368 | 7.388 | 7.254 | 7.262 | 7,388,744 | -0.27(-3.56%) |
Sep 27, 2018 | 7.554 | 7.610 | 7.522 | 7.530 | 3,594,114 | +0.01(+0.11%) |
Sep 26, 2018 | 7.603 | 7.619 | 7.514 | 7.522 | 22,020,580 | -0.07(-0.96%) |
Sep 25, 2018 | 7.619 | 7.640 | 7.563 | 7.595 | 16,057,071 | +0.01(+0.11%) |
Sep 24, 2018 | 7.709 | 7.709 | 7.579 | 7.587 | 2,336,058 | -0.06(-0.74%) |
Sep 21, 2018 | 7.619 | 7.660 | 7.563 | 7.644 | 3,850,330 | -0.06(-0.84%) |
Sep 20, 2018 | 7.644 | 7.733 | 7.619 | 7.709 | 3,992,580 | +0.14(+1.82%) |
Sep 19, 2018 | 7.514 | 7.603 | 7.498 | 7.571 | 4,736,261 | +0.19(+2.53%) |
Sep 18, 2018 | 7.384 | 7.408 | 7.352 | 7.384 | 2,626,247 | -0.05(-0.65%) |
Sep 17, 2018 | 7.449 | 7.465 | 7.417 | 7.433 | 1,940,969 | +0.06(+0.77%) |
Sep 14, 2018 | 7.425 | 7.437 | 7.368 | 7.376 | 2,150,382 | -0.04(-0.55%) |
Sep 13, 2018 | 7.481 | 7.498 | 7.400 | 7.417 | 3,517,689 | -0.02(-0.33%) |
Sep 12, 2018 | 7.433 | 7.449 | 7.392 | 7.441 | 2,455,720 | -0.08(-1.08%) |
Sep 11, 2018 | 7.559 | 7.567 | 7.465 | 7.522 | 2,137,298 | -0.08(-1.07%) |
Sep 10, 2018 | 7.619 | 7.632 | 7.595 | 7.603 | 1,705,199 | +0.13(+1.74%) |
Sep 07, 2018 | 7.473 | 7.506 | 7.449 | 7.473 | 2,695,958 | -0.08(-1.07%) |
Sep 06, 2018 | 7.619 | 7.632 | 7.514 | 7.554 | 1,916,872 | -0.07(-0.96%) |
Sep 05, 2018 | 7.676 | 7.709 | 7.587 | 7.628 | 3,082,333 | -0.07(-0.95%) |
Sep 04, 2018 | 7.587 | 7.741 | 7.554 | 7.701 | 2,871,584 | +0.11(+1.39%) |
Aug 31, 2018 | 7.595 | 7.595 | 7.595 | 0 | -0.07(-0.95%) | |
Aug 30, 2018 | 7.692 | 7.717 | 7.660 | 7.668 | 2,096,138 | -0.15(-1.87%) |
Aug 29, 2018 | 7.725 | 7.830 | 7.684 | 7.814 | 2,438,395 | +0.01(+0.10%) |
Aug 28, 2018 | 7.879 | 7.887 | 7.806 | 7.806 | 2,308,232 | -0.11(-1.33%) |
Aug 27, 2018 | 7.806 | 7.928 | 7.806 | 7.912 | 1,232,612 | +0.14(+1.77%) |
Aug 24, 2018 | 7.847 | 7.855 | 7.774 | 7.774 | 1,658,169 | +0.02(+0.21%) |
Aug 23, 2018 | 7.830 | 7.838 | 7.749 | 7.757 | 2,432,896 | -0.14(-1.75%) |
Aug 22, 2018 | 7.912 | 7.928 | 7.879 | 7.895 | 1,596,501 | +0.04(+0.52%) |
Aug 21, 2018 | 7.855 | 7.895 | 7.830 | 7.855 | 1,577,893 | +0.08(+1.04%) |
Aug 20, 2018 | 7.753 | 7.790 | 7.745 | 7.774 | 1,463,794 | +0.03(+0.42%) |
Aug 17, 2018 | 7.668 | 7.757 | 7.652 | 7.741 | 1,751,830 | +0.08(+1.06%) |
Aug 16, 2018 | 7.636 | 7.692 | 7.628 | 7.660 | 2,414,961 | +0.08(+1.07%) |
Aug 15, 2018 | 7.563 | 7.591 | 7.506 | 7.579 | 4,122,410 | -0.19(-2.51%) |
Aug 14, 2018 | 7.765 | 7.798 | 7.725 | 7.774 | 4,104,581 | +0.02(+0.31%) |
Aug 13, 2018 | 7.798 | 7.822 | 7.741 | 7.749 | 2,589,028 | -0.13(-1.65%) |
Aug 10, 2018 | 7.863 | 7.928 | 7.814 | 7.879 | 2,802,189 | -0.21(-2.61%) |
Aug 09, 2018 | 8.131 | 8.139 | 8.086 | 8.090 | 1,552,287 | +0.01(+0.10%) |
Aug 08, 2018 | 8.050 | 8.122 | 8.026 | 8.082 | 3,133,100 | +0.11(+1.41%) |
Aug 07, 2018 | 8.026 | 8.042 | 7.962 | 7.970 | 1,932,809 | +0.01(+0.10%) |
Aug 06, 2018 | 7.946 | 8.002 | 7.926 | 7.962 | 2,650,912 | -0.09(-1.09%) |
Aug 03, 2018 | 8.018 | 8.058 | 7.986 | 8.050 | 1,842,974 | +0.06(+0.70%) |
Aug 02, 2018 | 7.970 | 8.006 | 7.882 | 7.994 | 3,324,690 | -0.21(-2.54%) |
Aug 01, 2018 | 8.194 | 8.226 | 8.154 | 8.202 | 2,483,343 | -0.08(-0.97%) |
Jul 31, 2018 | 8.378 | 8.394 | 8.266 | 8.282 | 1,830,918 | +0.03(+0.39%) |
Jul 30, 2018 | 8.242 | 8.296 | 8.242 | 8.250 | 2,219,236 | +0.10(+1.28%) |
Jul 27, 2018 | 8.154 | 8.182 | 8.106 | 8.146 | 1,771,312 | +0.09(+1.09%) |
Jul 26, 2018 | 8.122 | 8.146 | 8.050 | 8.058 | 1,501,847 | -0.06(-0.79%) |
Jul 25, 2018 | 8.082 | 8.130 | 8.026 | 8.122 | 1,844,495 | +0.00(+0.00%) |
Jul 24, 2018 | 8.090 | 8.186 | 8.082 | 8.122 | 2,653,393 | +0.11(+1.40%) |
Jul 23, 2018 | 7.954 | 8.026 | 7.950 | 8.010 | 2,312,303 | +0.03(+0.40%) |
Jul 20, 2018 | 7.898 | 8.002 | 7.890 | 7.978 | 1,747,790 | +0.10(+1.22%) |
Jul 19, 2018 | 7.922 | 7.930 | 7.828 | 7.882 | 4,649,768 | -0.16(-1.99%) |
Jul 18, 2018 | 8.050 | 8.066 | 8.002 | 8.042 | 2,938,626 | -0.03(-0.40%) |
Jul 17, 2018 | 8.122 | 8.154 | 8.058 | 8.074 | 4,066,489 | -0.21(-2.51%) |
Jul 16, 2018 | 8.194 | 8.298 | 8.186 | 8.282 | 2,610,847 | +0.15(+1.87%) |
Jul 13, 2018 | 8.170 | 8.178 | 8.090 | 8.130 | 1,797,329 | -0.02(-0.20%) |
Jul 12, 2018 | 8.146 | 8.178 | 8.106 | 8.146 | 2,586,484 | +0.10(+1.29%) |
Jul 11, 2018 | 8.066 | 8.122 | 8.018 | 8.042 | 2,475,009 | -0.02(-0.30%) |
Jul 10, 2018 | 8.082 | 8.098 | 8.018 | 8.066 | 2,879,564 | -0.08(-0.98%) |
Jul 09, 2018 | 8.090 | 8.170 | 8.090 | 8.146 | 2,323,369 | +0.10(+1.19%) |
Jul 06, 2018 | 8.010 | 8.078 | 7.987 | 8.050 | 1,658,519 | +0.01(+0.10%) |
Jul 05, 2018 | 8.050 | 8.070 | 8.014 | 8.042 | 2,399,369 | +0.11(+1.41%) |
Jul 03, 2018 | 7.930 | 7.930 | 7.930 | 0 | -0.04(-0.50%) | |
Jul 02, 2018 | 7.938 | 7.986 | 7.914 | 7.970 | 2,858,415 | -0.06(-0.80%) |
Jun 29, 2018 | 8.162 | 8.026 | 8.034 | 2,209,612 | -0.06(-0.69%) | |
Jun 28, 2018 | 8.034 | 8.130 | 8.010 | 8.090 | 2,206,568 | +0.12(+1.51%) |
Jun 27, 2018 | 8.034 | 8.080 | 7.962 | 7.970 | 3,600,823 | -0.22(-2.64%) |
Jun 26, 2018 | 8.170 | 8.202 | 8.130 | 8.186 | 3,272,383 | -0.02(-0.20%) |
Jun 25, 2018 | 8.258 | 8.262 | 8.194 | 8.202 | 2,144,833 | -0.10(-1.25%) |
Jun 22, 2018 | 8.354 | 8.378 | 8.298 | 8.306 | 3,328,919 | +0.10(+1.27%) |
Jun 21, 2018 | 8.250 | 8.250 | 8.154 | 8.202 | 2,051,941 | -0.10(-1.16%) |
Jun 20, 2018 | 8.354 | 8.362 | 8.290 | 8.298 | 2,144,777 | -0.02(-0.19%) |
Jun 19, 2018 | 8.306 | 8.330 | 8.270 | 8.314 | 3,084,661 | -0.14(-1.70%) |
Jun 18, 2018 | 8.354 | 8.466 | 8.346 | 8.458 | 2,890,039 | -0.02(-0.19%) |
Jun 15, 2018 | 8.506 | 8.651 | 8.474 | 3,160,534 | -0.18(-2.04%) | |
Jun 14, 2018 | 8.635 | 8.739 | 8.627 | 8.651 | 2,811,066 | +0.01(+0.09%) |
Jun 13, 2018 | 8.667 | 8.707 | 8.611 | 8.643 | 2,389,913 | -0.01(-0.09%) |
Jun 12, 2018 | 8.675 | 8.715 | 8.631 | 8.651 | 2,959,560 | -0.11(-1.28%) |
Jun 11, 2018 | 8.707 | 8.771 | 8.695 | 8.763 | 2,826,291 | +0.06(+0.64%) |
Jun 08, 2018 | 8.675 | 8.715 | 8.630 | 8.707 | 2,376,340 | -0.05(-0.55%) |
Jun 07, 2018 | 8.779 | 8.795 | 8.699 | 8.755 | 2,491,428 | -0.06(-0.64%) |
Jun 06, 2018 | 8.819 | 8.811 | 2,230,852 | +0.20(+2.33%) | ||
Jun 05, 2018 | 8.699 | 8.707 | 8.555 | 8.611 | 3,047,269 | -0.22(-2.54%) |
Jun 04, 2018 | 8.827 | 8.843 | 8.795 | 8.835 | 2,734,800 | +0.11(+1.29%) |
Jun 01, 2018 | 8.747 | 8.787 | 8.691 | 8.723 | 4,334,061 | +0.17(+1.97%) |
May 31, 2018 | 8.531 | 8.555 | 8.466 | 8.555 | 4,728,169 | -0.05(-0.56%) |
May 30, 2018 | 8.523 | 8.635 | 8.498 | 8.603 | 3,288,798 | +0.13(+1.51%) |
May 29, 2018 | 8.667 | 8.715 | 8.410 | 8.474 | 5,270,290 | -0.46(-5.20%) |
May 25, 2018 | 8.939 | 8.939 | 8.939 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 8.979 | 8.995 | 8.899 | 8.955 | 2,753,017 | -0.12(-1.32%) |
May 23, 2018 | 9.099 | 9.115 | 8.987 | 9.075 | 2,209,920 | -0.13(-1.39%) |
May 22, 2018 | 9.235 | 9.239 | 9.187 | 9.203 | 2,705,415 | +0.06(+0.70%) |
May 21, 2018 | 9.131 | 9.151 | 9.115 | 9.139 | 1,199,924 | +0.02(+0.18%) |
May 18, 2018 | 9.155 | 9.171 | 9.075 | 9.123 | 2,260,883 | -0.06(-0.61%) |
May 17, 2018 | 9.163 | 9.215 | 9.139 | 9.179 | 4,080,106 | -0.01(-0.09%) |
May 16, 2018 | 9.195 | 9.219 | 9.155 | 9.187 | 2,413,311 | -0.08(-0.86%) |
May 15, 2018 | 9.275 | 9.328 | 9.251 | 9.267 | 2,152,137 | -0.10(-1.03%) |
May 14, 2018 | 9.388 | 9.404 | 9.356 | 9.364 | 1,941,950 | -0.06(-0.68%) |
May 11, 2018 | 9.452 | 9.468 | 9.420 | 9.428 | 1,548,436 | +0.01(+0.09%) |
May 10, 2018 | 9.356 | 9.428 | 9.307 | 9.420 | 1,765,937 | +0.06(+0.68%) |
May 09, 2018 | 9.259 | 9.372 | 9.251 | 9.356 | 2,770,881 | +0.24(+2.64%) |
May 08, 2018 | 9.051 | 9.123 | 9.043 | 9.115 | 2,675,454 | -0.04(-0.44%) |
May 07, 2018 | 9.091 | 9.163 | 9.083 | 9.155 | 1,879,085 | +0.06(+0.62%) |
May 04, 2018 | 8.963 | 9.115 | 8.955 | 9.099 | 4,070,322 | +0.10(+1.07%) |
May 03, 2018 | 9.051 | 9.067 | 8.891 | 9.003 | 3,507,590 | -0.09(-0.97%) |
May 02, 2018 | 9.091 | 9.147 | 9.067 | 9.091 | 3,430,281 | -0.05(-0.53%) |