Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.920 | 6.999 | 6.900 | 6.955 | 2,500 | +0.02(+0.35%) |
May 30, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 231 | -0.08(-1.11%) |
May 29, 2019 | 7.091 | 7.091 | 6.920 | 7.008 | 1,436 | +0.01(+0.11%) |
May 28, 2019 | 7.010 | 7.170 | 6.910 | 7.000 | 4,613 | +0.02(+0.29%) |
May 24, 2019 | 7.200 | 7.200 | 6.980 | 6.980 | 9,400 | -0.12(-1.69%) |
May 23, 2019 | 7.166 | 7.166 | 7.100 | 7.100 | 817 | -0.09(-1.25%) |
May 22, 2019 | 7.190 | 7.200 | 7.190 | 7.190 | 2,041 | -0.07(-0.96%) |
May 21, 2019 | 7.260 | 7.270 | 7.100 | 7.260 | 4,669 | +0.06(+0.83%) |
May 20, 2019 | 7.160 | 7.200 | 7.160 | 7.200 | 2,048 | +0.04(+0.51%) |
May 17, 2019 | 7.163 | 7.163 | 7.163 | 7.163 | 300 | +0.01(+0.19%) |
May 16, 2019 | 7.140 | 7.280 | 7.140 | 7.150 | 10,796 | -0.03(-0.42%) |
May 15, 2019 | 7.270 | 7.270 | 7.020 | 7.180 | 14,631 | +0.01(+0.20%) |
May 14, 2019 | 7.070 | 7.180 | 7.070 | 7.165 | 3,360 | -0.01(-0.09%) |
May 13, 2019 | 7.100 | 7.180 | 7.100 | 7.172 | 2,032 | +0.09(+1.30%) |
May 10, 2019 | 7.153 | 7.153 | 7.010 | 7.080 | 6,600 | -0.10(-1.39%) |
May 09, 2019 | 7.250 | 7.270 | 7.120 | 7.180 | 9,801 | -0.11(-1.54%) |
May 08, 2019 | 7.292 | 7.292 | 7.292 | 7.292 | 428 | -0.09(-1.19%) |
May 07, 2019 | 7.130 | 7.390 | 7.120 | 7.380 | 5,068 | +0.16(+2.22%) |
May 06, 2019 | 7.220 | 7.290 | 7.220 | 7.220 | 1,778 | -0.20(-2.76%) |
May 03, 2019 | 7.170 | 7.425 | 7.170 | 7.425 | 3,600 | +0.21(+2.90%) |
May 02, 2019 | 7.160 | 7.216 | 7.160 | 7.216 | 1,206 | -0.02(-0.31%) |
May 01, 2019 | 7.239 | 7.239 | 7.239 | 7.239 | 534 | -0.07(-0.98%) |
Apr 30, 2019 | 7.181 | 7.450 | 7.181 | 7.310 | 2,085 | +0.10(+1.39%) |
Apr 29, 2019 | 7.300 | 7.320 | 7.210 | 7.210 | 1,867 | +0.00(+0.00%) |
Apr 26, 2019 | 7.250 | 7.286 | 7.130 | 7.210 | 3,900 | -0.04(-0.55%) |
Apr 25, 2019 | 7.120 | 7.250 | 7.120 | 7.250 | 8,338 | +0.10(+1.40%) |
Apr 24, 2019 | 7.150 | 7.300 | 7.150 | 7.150 | 4,124 | +0.00(+0.00%) |
Apr 23, 2019 | 7.200 | 7.288 | 7.150 | 7.150 | 1,960 | -0.13(-1.79%) |
Apr 22, 2019 | 7.300 | 7.300 | 7.100 | 7.280 | 1,586 | +0.17(+2.46%) |
Apr 18, 2019 | 7.070 | 7.185 | 7.070 | 7.105 | 1,800 | +0.01(+0.08%) |
Apr 17, 2019 | 7.160 | 7.270 | 7.100 | 7.100 | 2,334 | +0.08(+1.14%) |
Apr 16, 2019 | 7.250 | 7.250 | 7.020 | 7.020 | 1,998 | -0.21(-2.90%) |
Apr 15, 2019 | 7.204 | 7.250 | 7.204 | 7.230 | 910 | +0.00(+0.00%) |
Apr 12, 2019 | 7.290 | 7.290 | 7.197 | 7.230 | 3,200 | +0.05(+0.70%) |
Apr 11, 2019 | 6.920 | 7.350 | 6.920 | 7.180 | 22,256 | +0.19(+2.72%) |
Apr 10, 2019 | 7.100 | 7.100 | 6.800 | 6.990 | 6,804 | -0.11(-1.55%) |
Apr 09, 2019 | 7.010 | 7.100 | 6.947 | 7.100 | 6,798 | +0.05(+0.71%) |
Apr 08, 2019 | 7.060 | 7.095 | 7.035 | 7.050 | 4,238 | +0.03(+0.43%) |
Apr 05, 2019 | 7.050 | 7.100 | 6.984 | 7.020 | 3,200 | +0.02(+0.29%) |
Apr 04, 2019 | 7.000 | 7.100 | 6.930 | 7.000 | 5,935 | -0.06(-0.87%) |
Apr 03, 2019 | 7.010 | 7.085 | 6.948 | 7.061 | 15,023 | -0.04(-0.55%) |
Apr 02, 2019 | 7.280 | 7.280 | 7.011 | 7.100 | 5,780 | -0.09(-1.25%) |
Apr 01, 2019 | 7.350 | 7.350 | 7.190 | 7.190 | 4,614 | -0.02(-0.28%) |
Mar 29, 2019 | 7.140 | 7.280 | 7.130 | 7.210 | 5,500 | -0.09(-1.23%) |
Mar 28, 2019 | 7.125 | 7.331 | 7.125 | 7.300 | 2,594 | -0.00(-0.06%) |
Mar 27, 2019 | 7.210 | 7.440 | 7.100 | 7.304 | 3,200 | +0.09(+1.31%) |
Mar 26, 2019 | 7.140 | 7.220 | 7.100 | 7.210 | 4,154 | +0.12(+1.69%) |
Mar 25, 2019 | 7.310 | 7.310 | 7.000 | 7.090 | 7,442 | -0.18(-2.48%) |
Mar 22, 2019 | 7.250 | 7.450 | 7.232 | 7.270 | 3,800 | +0.04(+0.55%) |
Mar 21, 2019 | 7.150 | 7.420 | 7.150 | 7.230 | 2,688 | +0.11(+1.55%) |
Mar 20, 2019 | 7.020 | 7.300 | 6.913 | 7.120 | 7,450 | -0.00(-0.00%) |
Mar 19, 2019 | 6.966 | 7.120 | 6.966 | 7.120 | 5,607 | +0.19(+2.74%) |
Mar 18, 2019 | 6.990 | 7.077 | 6.802 | 6.930 | 12,956 | -0.15(-2.12%) |
Mar 15, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 200 | +0.04(+0.50%) |
Mar 14, 2019 | 7.000 | 7.045 | 6.980 | 7.045 | 1,222 | +0.02(+0.35%) |
Mar 13, 2019 | 7.018 | 7.149 | 7.018 | 7.020 | 2,118 | +0.01(+0.14%) |
Mar 12, 2019 | 7.130 | 7.340 | 7.010 | 7.010 | 7,339 | -0.20(-2.84%) |
Mar 11, 2019 | 7.070 | 7.300 | 7.070 | 7.215 | 3,389 | -0.12(-1.57%) |
Mar 08, 2019 | 7.210 | 7.330 | 7.090 | 7.330 | 600 | +0.18(+2.50%) |
Mar 07, 2019 | 7.091 | 7.345 | 7.091 | 7.151 | 3,546 | -0.05(-0.68%) |
Mar 06, 2019 | 7.330 | 7.470 | 7.080 | 7.200 | 6,858 | +0.03(+0.42%) |
Mar 05, 2019 | 7.100 | 7.500 | 7.100 | 7.170 | 4,602 | -0.06(-0.83%) |
Mar 04, 2019 | 7.450 | 7.500 | 7.010 | 7.230 | 4,287 | -0.22(-2.95%) |
Mar 01, 2019 | 7.250 | 7.490 | 7.120 | 7.450 | 7,700 | +0.42(+5.97%) |
Feb 28, 2019 | 7.240 | 7.240 | 7.030 | 7.030 | 1,345 | -0.06(-0.85%) |
Feb 27, 2019 | 7.470 | 7.490 | 7.070 | 7.090 | 2,488 | -0.11(-1.53%) |
Feb 26, 2019 | 7.230 | 7.460 | 7.200 | 7.200 | 7,377 | -0.05(-0.69%) |
Feb 25, 2019 | 7.440 | 7.530 | 7.220 | 7.250 | 5,010 | -0.32(-4.23%) |
Feb 22, 2019 | 7.200 | 7.570 | 7.200 | 7.570 | 4,600 | +0.37(+5.14%) |
Feb 21, 2019 | 7.390 | 7.560 | 7.200 | 7.200 | 7,868 | -0.18(-2.44%) |
Feb 20, 2019 | 7.440 | 7.650 | 7.300 | 7.380 | 9,114 | -0.17(-2.25%) |
Feb 19, 2019 | 7.268 | 7.650 | 7.268 | 7.550 | 8,646 | +0.35(+4.86%) |
Feb 15, 2019 | 7.140 | 7.600 | 7.050 | 7.200 | 19,800 | +0.11(+1.55%) |
Feb 14, 2019 | 6.800 | 7.230 | 6.800 | 7.090 | 12,620 | +0.24(+3.56%) |
Feb 13, 2019 | 6.881 | 6.990 | 6.846 | 6.846 | 1,961 | -0.07(-1.00%) |
Feb 12, 2019 | 6.915 | 6.955 | 6.860 | 6.915 | 5,090 | +0.09(+1.39%) |
Feb 11, 2019 | 6.990 | 6.990 | 6.820 | 6.820 | 4,497 | -0.11(-1.64%) |
Feb 08, 2019 | 6.920 | 6.950 | 6.905 | 6.934 | 2,500 | -0.02(-0.23%) |
Feb 07, 2019 | 6.980 | 7.000 | 6.900 | 6.950 | 2,472 | +0.08(+1.12%) |
Feb 06, 2019 | 6.800 | 7.000 | 6.800 | 6.873 | 4,596 | -0.03(-0.39%) |
Feb 05, 2019 | 7.000 | 7.000 | 6.900 | 6.900 | 4,264 | -0.05(-0.79%) |
Feb 04, 2019 | 6.926 | 6.955 | 6.870 | 6.955 | 1,935 | -0.04(-0.51%) |
Feb 01, 2019 | 7.050 | 7.100 | 6.850 | 6.990 | 2,300 | -0.08(-1.13%) |
Jan 31, 2019 | 7.060 | 7.070 | 7.050 | 7.070 | 1,882 | -0.07(-1.02%) |
Jan 30, 2019 | 7.060 | 7.143 | 7.060 | 7.143 | 2,354 | -0.01(-0.10%) |
Jan 29, 2019 | 7.140 | 7.150 | 7.080 | 7.150 | 1,642 | +0.08(+1.13%) |
Jan 28, 2019 | 7.088 | 7.124 | 7.050 | 7.070 | 1,938 | +0.02(+0.28%) |
Jan 25, 2019 | 7.090 | 7.120 | 7.050 | 7.050 | 8,200 | -0.10(-1.40%) |
Jan 24, 2019 | 7.005 | 7.150 | 7.005 | 7.150 | 2,671 | +0.30(+4.38%) |
Jan 23, 2019 | 7.068 | 7.068 | 6.850 | 6.850 | 1,376 | -0.27(-3.79%) |
Jan 22, 2019 | 7.120 | 7.150 | 7.120 | 7.120 | 5,047 | +0.01(+0.14%) |
Jan 18, 2019 | 7.080 | 7.110 | 7.080 | 7.110 | 1,700 | +0.06(+0.85%) |
Jan 17, 2019 | 7.020 | 7.185 | 7.020 | 7.050 | 5,813 | -0.09(-1.26%) |
Jan 16, 2019 | 7.028 | 7.140 | 7.028 | 7.140 | 1,376 | +0.11(+1.52%) |
Jan 15, 2019 | 7.089 | 7.089 | 7.033 | 7.033 | 1,995 | -0.11(-1.61%) |
Jan 14, 2019 | 7.150 | 7.189 | 7.000 | 7.148 | 5,056 | +0.11(+1.59%) |
Jan 11, 2019 | 7.250 | 7.250 | 6.985 | 7.036 | 900 | -0.06(-0.90%) |
Jan 10, 2019 | 7.100 | 7.110 | 7.100 | 7.100 | 1,338 | -0.00(-0.00%) |
Jan 09, 2019 | 7.035 | 7.100 | 7.035 | 7.100 | 3,564 | -0.04(-0.54%) |
Jan 08, 2019 | 7.086 | 7.152 | 7.086 | 7.139 | 1,177 | +0.12(+1.66%) |
Jan 07, 2019 | 7.130 | 7.130 | 6.839 | 7.023 | 995 | -0.05(-0.67%) |
Jan 04, 2019 | 7.000 | 7.150 | 7.000 | 7.070 | 2,600 | +0.08(+1.16%) |
Jan 03, 2019 | 7.000 | 7.082 | 6.989 | 6.989 | 1,025 | -0.16(-2.26%) |
Jan 02, 2019 | 7.080 | 7.150 | 6.800 | 7.150 | 1,648 | +0.26(+3.77%) |
Dec 31, 2018 | 6.980 | 6.980 | 6.750 | 6.890 | 1,900 | +0.02(+0.36%) |
Dec 28, 2018 | 6.790 | 7.000 | 6.790 | 6.865 | 1,700 | +0.20(+2.92%) |
Dec 27, 2018 | 6.820 | 6.850 | 6.660 | 6.670 | 24,230 | -0.18(-2.63%) |
Dec 26, 2018 | 6.920 | 6.920 | 6.800 | 6.850 | 15,990 | -0.06(-0.87%) |
Dec 24, 2018 | 6.750 | 6.915 | 6.750 | 6.910 | 700 | +0.17(+2.52%) |
Dec 21, 2018 | 7.000 | 7.030 | 6.710 | 6.740 | 10,400 | -0.22(-3.16%) |
Dec 20, 2018 | 7.000 | 7.032 | 6.950 | 6.960 | 15,432 | -0.11(-1.61%) |
Dec 19, 2018 | 7.150 | 7.150 | 7.000 | 7.074 | 2,208 | +0.01(+0.19%) |
Dec 18, 2018 | 7.220 | 7.240 | 7.000 | 7.060 | 8,051 | +0.02(+0.28%) |
Dec 17, 2018 | 7.040 | 7.040 | 7.040 | 271 | +0.00(+0.00%) | |
Dec 14, 2018 | 7.010 | 7.050 | 7.000 | 7.040 | 4,700 | -0.18(-2.49%) |
Dec 13, 2018 | 7.020 | 7.220 | 7.020 | 7.220 | 930 | +0.07(+0.98%) |
Dec 12, 2018 | 7.130 | 7.177 | 7.130 | 7.150 | 1,891 | +0.07(+0.99%) |
Dec 11, 2018 | 7.230 | 7.230 | 7.080 | 7.080 | 4,527 | -0.05(-0.63%) |
Dec 10, 2018 | 7.596 | 7.596 | 7.100 | 7.125 | 8,252 | -0.22(-3.06%) |
Dec 07, 2018 | 7.250 | 7.350 | 7.250 | 7.350 | 1,500 | +0.10(+1.38%) |
Dec 06, 2018 | 7.250 | 7.350 | 7.250 | 7.250 | 3,344 | +0.11(+1.54%) |
Dec 04, 2018 | 7.150 | 7.150 | 7.140 | 7.140 | 1,700 | -0.16(-2.16%) |
Dec 03, 2018 | 7.240 | 7.298 | 7.110 | 7.298 | 3,209 | +0.09(+1.22%) |
Nov 30, 2018 | 7.320 | 7.390 | 7.210 | 7.210 | 6,400 | -0.03(-0.41%) |
Nov 29, 2018 | 7.220 | 7.280 | 7.210 | 7.240 | 1,304 | +0.00(+0.00%) |
Nov 28, 2018 | 7.309 | 7.387 | 7.240 | 7.240 | 2,657 | -0.07(-0.94%) |
Nov 27, 2018 | 7.200 | 7.354 | 7.200 | 7.309 | 2,217 | +0.11(+1.51%) |
Nov 26, 2018 | 7.350 | 7.410 | 7.200 | 7.200 | 2,956 | -0.21(-2.77%) |
Nov 23, 2018 | 7.485 | 7.500 | 7.100 | 7.405 | 700 | +0.02(+0.20%) |
Nov 21, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.14%) | |
Nov 20, 2018 | 7.360 | 7.400 | 7.250 | 7.380 | 2,876 | +0.02(+0.27%) |
Nov 19, 2018 | 7.453 | 7.535 | 7.340 | 7.360 | 4,292 | +0.03(+0.41%) |
Nov 16, 2018 | 7.290 | 7.540 | 7.270 | 7.330 | 2,500 | -0.06(-0.81%) |
Nov 15, 2018 | 7.370 | 7.748 | 7.300 | 7.390 | 2,585 | +0.09(+1.23%) |
Nov 14, 2018 | 7.162 | 7.311 | 7.162 | 7.300 | 5,440 | +0.20(+2.82%) |
Nov 13, 2018 | 7.120 | 7.260 | 7.100 | 7.100 | 6,694 | -0.06(-0.84%) |
Nov 12, 2018 | 7.260 | 7.280 | 7.150 | 7.160 | 5,563 | -0.13(-1.78%) |
Nov 09, 2018 | 7.460 | 7.460 | 7.290 | 7.290 | 2,500 | +0.04(+0.55%) |
Nov 08, 2018 | 7.350 | 7.440 | 7.250 | 7.250 | 2,597 | -0.12(-1.63%) |
Nov 07, 2018 | 7.414 | 7.416 | 7.370 | 7.370 | 1,410 | +0.01(+0.14%) |
Nov 06, 2018 | 7.400 | 7.430 | 7.360 | 7.360 | 2,819 | -0.04(-0.54%) |
Nov 05, 2018 | 7.440 | 7.440 | 7.400 | 7.400 | 6,132 | -0.04(-0.54%) |
Nov 02, 2018 | 7.410 | 7.440 | 7.400 | 7.440 | 1,900 | +0.03(+0.40%) |
Nov 01, 2018 | 7.360 | 7.410 | 7.360 | 7.410 | 1,719 | +0.01(+0.14%) |
Oct 31, 2018 | 7.400 | 7.489 | 7.400 | 7.400 | 5,327 | -0.18(-2.37%) |
Oct 30, 2018 | 7.687 | 7.687 | 7.400 | 7.580 | 7,035 | -0.02(-0.26%) |
Oct 29, 2018 | 7.590 | 7.652 | 7.530 | 7.600 | 3,337 | +0.00(+0.00%) |
Oct 26, 2018 | 7.500 | 7.600 | 7.500 | 7.600 | 3,300 | +0.05(+0.66%) |
Oct 25, 2018 | 7.530 | 7.583 | 7.500 | 7.550 | 7,704 | +0.02(+0.27%) |
Oct 24, 2018 | 7.600 | 7.600 | 7.500 | 7.530 | 4,685 | -0.13(-1.74%) |
Oct 23, 2018 | 7.610 | 7.746 | 7.610 | 7.663 | 6,107 | +0.01(+0.17%) |
Oct 22, 2018 | 7.701 | 7.804 | 7.650 | 7.650 | 5,939 | -0.15(-1.92%) |
Oct 19, 2018 | 7.750 | 7.810 | 7.750 | 7.800 | 2,600 | +0.10(+1.27%) |
Oct 18, 2018 | 7.700 | 7.734 | 7.650 | 7.702 | 2,163 | +0.00(+0.03%) |
Oct 17, 2018 | 7.680 | 7.830 | 7.680 | 7.700 | 2,610 | -0.14(-1.79%) |
Oct 16, 2018 | 7.760 | 7.840 | 7.720 | 7.840 | 2,643 | +0.10(+1.24%) |
Oct 15, 2018 | 7.800 | 7.823 | 7.673 | 7.744 | 6,672 | -0.02(-0.20%) |
Oct 12, 2018 | 7.950 | 7.950 | 7.760 | 7.760 | 2,500 | -0.01(-0.13%) |
Oct 11, 2018 | 7.848 | 7.866 | 7.350 | 7.770 | 9,148 | -0.08(-1.02%) |
Oct 10, 2018 | 7.872 | 7.883 | 7.833 | 7.850 | 1,892 | -0.01(-0.13%) |
Oct 09, 2018 | 7.950 | 7.950 | 7.820 | 7.860 | 2,404 | -0.06(-0.76%) |
Oct 08, 2018 | 7.910 | 7.939 | 7.810 | 7.920 | 2,643 | +0.07(+0.89%) |
Oct 05, 2018 | 7.800 | 7.940 | 7.800 | 7.850 | 1,600 | +0.07(+0.90%) |
Oct 04, 2018 | 7.830 | 7.970 | 7.780 | 7.780 | 3,250 | -0.12(-1.52%) |
Oct 03, 2018 | 7.900 | 7.970 | 7.850 | 7.900 | 3,008 | +0.13(+1.67%) |
Oct 02, 2018 | 7.890 | 7.950 | 7.770 | 7.770 | 3,593 | -0.13(-1.65%) |
Oct 01, 2018 | 7.960 | 7.960 | 7.900 | 7.900 | 5,878 | -0.01(-0.13%) |
Sep 28, 2018 | 8.000 | 8.000 | 7.910 | 7.910 | 700 | -0.01(-0.13%) |
Sep 27, 2018 | 8.035 | 8.035 | 7.920 | 7.920 | 1,046 | -0.12(-1.49%) |
Sep 26, 2018 | 7.910 | 8.050 | 7.910 | 8.040 | 3,781 | +0.14(+1.77%) |
Sep 25, 2018 | 7.920 | 8.020 | 7.900 | 7.900 | 8,136 | -0.02(-0.25%) |
Sep 24, 2018 | 8.030 | 8.030 | 7.920 | 7.920 | 1,118 | -0.06(-0.75%) |
Sep 21, 2018 | 8.000 | 8.020 | 7.900 | 7.980 | 4,200 | +0.08(+1.01%) |
Sep 20, 2018 | 7.950 | 7.999 | 7.880 | 7.900 | 4,860 | -0.05(-0.63%) |
Sep 19, 2018 | 7.967 | 8.000 | 7.900 | 7.950 | 7,455 | -0.14(-1.73%) |
Sep 18, 2018 | 8.000 | 8.090 | 7.920 | 8.090 | 5,293 | +0.09(+1.12%) |
Sep 17, 2018 | 8.040 | 8.060 | 8.000 | 8.000 | 4,174 | -0.05(-0.62%) |
Sep 14, 2018 | 8.090 | 8.090 | 8.000 | 8.050 | 3,200 | -0.04(-0.49%) |
Sep 13, 2018 | 8.010 | 8.090 | 8.000 | 8.090 | 1,842 | +0.09(+1.12%) |
Sep 12, 2018 | 8.000 | 8.040 | 7.950 | 8.000 | 3,114 | +0.00(+0.00%) |
Sep 11, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 2,158 | -0.04(-0.56%) |
Sep 10, 2018 | 8.130 | 8.130 | 8.000 | 8.045 | 2,601 | -0.04(-0.56%) |
Sep 07, 2018 | 8.000 | 8.090 | 8.000 | 8.090 | 3,200 | +0.09(+1.12%) |
Sep 06, 2018 | 8.080 | 8.090 | 8.000 | 8.000 | 1,442 | -0.04(-0.50%) |
Sep 05, 2018 | 8.037 | 8.037 | 8.040 | 239 | +0.00(+0.04%) | |
Sep 04, 2018 | 8.140 | 8.140 | 8.037 | 8.037 | 1,356 | -0.10(-1.27%) |
Aug 31, 2018 | 8.140 | 8.140 | 8.140 | 0 | +0.09(+1.15%) | |
Aug 30, 2018 | 8.090 | 8.090 | 8.010 | 8.048 | 1,083 | -0.00(-0.03%) |
Aug 29, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 2,223 | -0.03(-0.37%) |
Aug 28, 2018 | 8.090 | 8.090 | 8.020 | 8.080 | 1,432 | +0.06(+0.75%) |
Aug 27, 2018 | 8.100 | 8.100 | 8.000 | 8.020 | 3,475 | +0.00(+0.00%) |
Aug 24, 2018 | 8.120 | 8.120 | 8.020 | 8.020 | 4,300 | -0.10(-1.23%) |
Aug 23, 2018 | 8.070 | 8.120 | 8.070 | 8.120 | 1,531 | -0.02(-0.25%) |
Aug 22, 2018 | 8.160 | 8.160 | 8.000 | 8.140 | 12,452 | +0.00(+0.00%) |
Aug 21, 2018 | 8.150 | 8.160 | 8.140 | 8.140 | 4,933 | +0.02(+0.25%) |
Aug 20, 2018 | 8.030 | 8.120 | 8.030 | 8.120 | 3,274 | +0.02(+0.25%) |
Aug 17, 2018 | 8.150 | 8.150 | 8.100 | 8.100 | 3,800 | +0.00(+0.00%) |
Aug 16, 2018 | 8.100 | 8.130 | 8.088 | 8.100 | 1,949 | -0.02(-0.18%) |
Aug 15, 2018 | 8.050 | 8.144 | 8.050 | 8.115 | 3,795 | +0.00(+0.01%) |
Aug 14, 2018 | 8.163 | 8.163 | 8.100 | 8.114 | 1,260 | -0.05(-0.66%) |
Aug 13, 2018 | 8.120 | 8.206 | 8.060 | 8.168 | 2,313 | +0.06(+0.72%) |
Aug 10, 2018 | 8.060 | 8.140 | 8.060 | 8.110 | 5,300 | +0.00(+0.00%) |
Aug 09, 2018 | 8.250 | 8.250 | 8.110 | 8.110 | 3,238 | -0.14(-1.70%) |
Aug 08, 2018 | 8.346 | 8.364 | 8.250 | 8.250 | 5,272 | -0.06(-0.76%) |
Aug 07, 2018 | 8.320 | 8.382 | 8.313 | 8.313 | 7,685 | -0.01(-0.09%) |
Aug 06, 2018 | 8.200 | 8.320 | 8.200 | 8.320 | 2,064 | +0.15(+1.84%) |
Aug 03, 2018 | 8.320 | 8.320 | 8.170 | 8.170 | 2,300 | -0.10(-1.21%) |
Aug 02, 2018 | 8.270 | 8.270 | 8.270 | 8.270 | 218 | +0.10(+1.22%) |
Aug 01, 2018 | 8.210 | 8.300 | 8.170 | 8.170 | 7,339 | -0.03(-0.37%) |
Jul 31, 2018 | 8.180 | 8.270 | 8.180 | 8.200 | 1,454 | -0.05(-0.61%) |
Jul 30, 2018 | 8.170 | 8.320 | 8.170 | 8.250 | 1,979 | +0.07(+0.86%) |
Jul 27, 2018 | 8.190 | 8.330 | 8.180 | 8.180 | 1,400 | -0.12(-1.45%) |
Jul 26, 2018 | 8.215 | 8.300 | 8.170 | 8.300 | 3,313 | -0.09(-1.07%) |
Jul 25, 2018 | 8.370 | 8.390 | 8.200 | 8.390 | 1,227 | +0.09(+1.05%) |
Jul 24, 2018 | 8.309 | 8.328 | 8.303 | 8.303 | 947 | -0.08(-0.92%) |
Jul 23, 2018 | 8.400 | 8.400 | 8.262 | 8.380 | 1,936 | +0.01(+0.12%) |
Jul 20, 2018 | 8.200 | 8.477 | 8.200 | 8.370 | 2,106 | +0.14(+1.70%) |
Jul 19, 2018 | 8.170 | 8.510 | 8.170 | 8.230 | 2,185 | +0.01(+0.12%) |
Jul 18, 2018 | 8.280 | 8.327 | 8.220 | 8.220 | 5,714 | -0.13(-1.56%) |
Jul 17, 2018 | 8.210 | 8.490 | 8.210 | 8.350 | 8,623 | +0.06(+0.72%) |
Jul 16, 2018 | 8.210 | 8.382 | 8.210 | 8.290 | 2,139 | +0.04(+0.48%) |
Jul 13, 2018 | 8.300 | 8.300 | 8.214 | 8.250 | 1,330 | -0.05(-0.60%) |
Jul 12, 2018 | 8.200 | 8.300 | 8.170 | 8.300 | 11,078 | +0.13(+1.59%) |
Jul 11, 2018 | 8.182 | 8.182 | 8.170 | 8.170 | 518 | -0.01(-0.12%) |
Jul 10, 2018 | 8.170 | 8.210 | 8.170 | 8.180 | 1,443 | +0.01(+0.12%) |
Jul 09, 2018 | 8.240 | 8.300 | 8.170 | 8.170 | 2,321 | -0.11(-1.39%) |
Jul 06, 2018 | 8.330 | 8.360 | 8.235 | 8.285 | 11,916 | -0.05(-0.54%) |
Jul 05, 2018 | 8.550 | 8.550 | 8.330 | 8.330 | 2,918 | -0.17(-1.98%) |
Jul 03, 2018 | 8.498 | 8.498 | 8.498 | 0 | +0.08(+0.93%) | |
Jul 02, 2018 | 8.550 | 8.550 | 8.420 | 8.420 | 3,408 | -0.13(-1.52%) |
Jun 29, 2018 | 8.255 | 8.550 | 8.255 | 8.550 | 36,310 | +0.28(+3.39%) |
Jun 28, 2018 | 8.320 | 8.321 | 8.215 | 8.270 | 5,667 | -0.06(-0.72%) |
Jun 27, 2018 | 8.310 | 8.360 | 8.270 | 8.330 | 13,752 | +0.07(+0.85%) |
Jun 26, 2018 | 8.290 | 8.363 | 8.260 | 8.260 | 15,298 | +0.01(+0.09%) |
Jun 25, 2018 | 8.230 | 8.300 | 8.180 | 8.252 | 7,402 | -0.10(-1.24%) |
Jun 22, 2018 | 8.220 | 8.390 | 8.220 | 8.356 | 22,658 | +0.16(+1.91%) |
Jun 21, 2018 | 8.110 | 8.220 | 8.100 | 8.200 | 5,331 | +0.06(+0.74%) |
Jun 20, 2018 | 8.189 | 8.240 | 8.140 | 8.140 | 8,231 | -0.04(-0.49%) |
Jun 19, 2018 | 8.080 | 8.240 | 8.080 | 8.180 | 5,894 | -0.06(-0.73%) |
Jun 18, 2018 | 8.150 | 8.250 | 8.130 | 8.240 | 2,661 | -0.01(-0.12%) |
Jun 15, 2018 | 8.250 | 8.150 | 8.250 | 16,621 | +0.08(+0.98%) | |
Jun 14, 2018 | 8.230 | 8.230 | 8.170 | 8.170 | 1,408 | -0.03(-0.42%) |
Jun 13, 2018 | 8.230 | 8.250 | 8.195 | 8.204 | 8,454 | +0.01(+0.13%) |
Jun 12, 2018 | 8.250 | 8.250 | 8.193 | 8.193 | 2,285 | -0.06(-0.69%) |
Jun 11, 2018 | 8.230 | 8.250 | 8.190 | 8.250 | 1,760 | +0.08(+0.98%) |
Jun 08, 2018 | 8.250 | 8.250 | 8.170 | 8.170 | 10,500 | -0.04(-0.50%) |
Jun 07, 2018 | 8.230 | 8.240 | 8.150 | 8.211 | 5,238 | +0.06(+0.75%) |
Jun 06, 2018 | 8.250 | 8.250 | 8.140 | 8.150 | 13,204 | -0.03(-0.37%) |
Jun 05, 2018 | 8.250 | 8.250 | 8.090 | 8.180 | 8,332 | -0.07(-0.85%) |
Jun 04, 2018 | 8.180 | 8.250 | 8.017 | 8.250 | 10,627 | +0.01(+0.12%) |