Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.383 | 8.383 | 8.383 | 5 | +0.00(+0.00%) | |
Sep 27, 2019 | 8.383 | 8.383 | 8.383 | 8.383 | 11,200 | -0.12(-1.38%) |
Sep 26, 2019 | 8.500 | 8.500 | 8.500 | 35 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.500 | 8.500 | 8.500 | 35 | +0.00(+0.00%) | |
Sep 24, 2019 | 8.500 | 8.500 | 8.500 | 1,450 | +0.00(+0.00%) | |
Sep 23, 2019 | 8.740 | 8.740 | 8.500 | 8.500 | 7,311 | -0.24(-2.75%) |
Sep 20, 2019 | 8.749 | 8.749 | 8.740 | 8.740 | 200 | +0.13(+1.51%) |
Sep 19, 2019 | 8.605 | 8.610 | 8.550 | 8.610 | 2,018 | +0.14(+1.65%) |
Sep 18, 2019 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | -0.12(-1.45%) |
Sep 17, 2019 | 8.580 | 8.595 | 8.470 | 8.595 | 3,895 | +0.03(+0.35%) |
Sep 16, 2019 | 8.750 | 8.750 | 8.430 | 8.565 | 6,287 | -0.04(-0.41%) |
Sep 13, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 600 | +0.17(+2.02%) |
Sep 12, 2019 | 8.301 | 8.430 | 8.301 | 8.430 | 889 | +0.04(+0.48%) |
Sep 11, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 1,135 | +0.00(+0.00%) |
Sep 10, 2019 | 8.390 | 8.390 | 8.390 | 8.390 | 3,091 | +0.40(+5.01%) |
Sep 06, 2019 | 7.990 | 7.990 | 7.990 | 0 | +0.04(+0.57%) | |
Sep 05, 2019 | 7.945 | 7.945 | 7.945 | 7.945 | 400 | +0.11(+1.40%) |
Sep 04, 2019 | 7.830 | 7.835 | 7.830 | 7.835 | 968 | +0.45(+6.02%) |
Sep 03, 2019 | 7.555 | 7.555 | 7.390 | 7.390 | 1,712 | +0.00(+0.00%) |
Aug 30, 2019 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | -0.03(-0.46%) |
Aug 29, 2019 | 7.500 | 7.500 | 7.424 | 7.424 | 6,618 | -0.01(-0.08%) |
Aug 28, 2019 | 7.355 | 7.430 | 7.355 | 7.430 | 6,461 | +0.00(+0.07%) |
Aug 27, 2019 | 7.425 | 7.425 | 7.425 | 7.425 | 306 | -0.08(-1.07%) |
Aug 26, 2019 | 7.400 | 7.505 | 7.360 | 7.505 | 600 | +0.03(+0.37%) |
Aug 23, 2019 | 7.478 | 7.478 | 7.478 | 3,849 | +0.00(+0.00%) | |
Aug 22, 2019 | 7.560 | 7.560 | 7.478 | 7.478 | 1,709 | +0.05(+0.71%) |
Aug 21, 2019 | 7.570 | 7.570 | 7.400 | 7.425 | 3,609 | +0.08(+1.02%) |
Aug 20, 2019 | 7.450 | 7.450 | 7.350 | 7.350 | 5,466 | -0.10(-1.28%) |
Aug 16, 2019 | 7.445 | 7.445 | 7.445 | 0 | +0.12(+1.71%) | |
Aug 15, 2019 | 7.215 | 7.320 | 7.215 | 7.320 | 1,183 | +0.04(+0.56%) |
Aug 14, 2019 | 7.308 | 7.308 | 7.279 | 7.279 | 234 | -0.01(-0.15%) |
Aug 13, 2019 | 7.290 | 7.290 | 7.290 | 7.290 | 721 | +0.01(+0.14%) |
Aug 12, 2019 | 7.285 | 7.285 | 7.280 | 7.280 | 1,636 | -0.40(-5.27%) |
Aug 09, 2019 | 7.685 | 7.685 | 7.685 | 132 | +0.00(+0.00%) | |
Aug 08, 2019 | 7.707 | 7.707 | 7.685 | 7.685 | 6,327 | -0.12(-1.47%) |
Aug 07, 2019 | 7.800 | 7.800 | 7.800 | 57 | +0.00(+0.00%) | |
Aug 06, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 245 | -0.05(-0.64%) |
Aug 05, 2019 | 8.000 | 8.000 | 7.715 | 7.850 | 2,024 | -0.45(-5.42%) |
Aug 02, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 1,900 | -0.16(-1.89%) |
Aug 01, 2019 | 8.505 | 8.505 | 8.460 | 8.460 | 1,033 | +0.27(+3.23%) |
Jul 31, 2019 | 8.250 | 8.295 | 8.195 | 8.195 | 4,755 | -0.29(-3.36%) |
Jul 29, 2019 | 8.480 | 8.480 | 8.480 | 0 | -0.13(-1.57%) | |
Jul 26, 2019 | 8.615 | 8.615 | 8.615 | 8.615 | 7,300 | +0.04(+0.49%) |
Jul 25, 2019 | 8.710 | 8.710 | 8.573 | 8.573 | 2,535 | +0.05(+0.62%) |
Jul 24, 2019 | 8.545 | 8.690 | 8.520 | 8.520 | 3,687 | -0.32(-3.57%) |
Jul 23, 2019 | 8.900 | 8.940 | 8.750 | 8.835 | 32,307 | +0.02(+0.23%) |
Jul 22, 2019 | 8.800 | 8.815 | 8.750 | 8.815 | 992 | -0.09(-1.01%) |
Jul 19, 2019 | 8.880 | 8.905 | 8.880 | 8.905 | 500 | +0.05(+0.62%) |
Jul 18, 2019 | 8.850 | 8.850 | 8.850 | 8.850 | 1,076 | +0.00(+0.00%) |
Jul 17, 2019 | 8.900 | 8.900 | 8.820 | 8.850 | 3,683 | -0.10(-1.12%) |
Jul 16, 2019 | 8.980 | 8.980 | 8.950 | 8.950 | 1,967 | -0.02(-0.17%) |
Jul 15, 2019 | 8.965 | 8.965 | 8.965 | 8.965 | 149 | -0.01(-0.16%) |
Jul 12, 2019 | 8.830 | 9.000 | 8.830 | 8.979 | 4,900 | -0.02(-0.23%) |
Jul 11, 2019 | 9.020 | 9.065 | 8.880 | 9.000 | 117,770 | -0.01(-0.11%) |
Jul 09, 2019 | 9.010 | 9.010 | 9.010 | 0 | -0.17(-1.80%) | |
Jul 02, 2019 | 9.175 | 9.175 | 9.175 | 0 | -0.04(-0.38%) | |
Jul 01, 2019 | 9.210 | 9.210 | 9.210 | 117 | +0.00(+0.00%) | |
Jun 28, 2019 | 9.050 | 9.210 | 9.050 | 9.210 | 7,700 | +0.27(+2.96%) |
Jun 27, 2019 | 8.900 | 8.945 | 8.900 | 8.945 | 13,633 | +0.04(+0.45%) |
Jun 26, 2019 | 8.905 | 8.905 | 8.905 | 40 | +0.00(+0.00%) | |
Jun 25, 2019 | 8.760 | 8.905 | 8.760 | 8.905 | 4,002 | -0.04(-0.50%) |
Jun 24, 2019 | 8.730 | 8.950 | 8.730 | 8.950 | 2,168 | +0.21(+2.40%) |
Jun 21, 2019 | 8.910 | 8.910 | 8.740 | 8.740 | 900 | -0.20(-2.18%) |
Jun 20, 2019 | 8.900 | 9.050 | 8.900 | 8.935 | 3,212 | -0.04(-0.50%) |
Jun 19, 2019 | 8.950 | 9.545 | 8.905 | 8.980 | 20,582 | +0.10(+1.13%) |
Jun 18, 2019 | 8.760 | 8.880 | 8.700 | 8.880 | 8,006 | +0.18(+2.05%) |
Jun 17, 2019 | 8.810 | 8.810 | 8.702 | 8.702 | 4,599 | +0.18(+2.14%) |
Jun 14, 2019 | 8.500 | 8.520 | 8.500 | 8.520 | 2,000 | -0.15(-1.73%) |
Jun 13, 2019 | 8.670 | 8.670 | 8.670 | 8.670 | 199 | +0.06(+0.73%) |
Jun 12, 2019 | 8.607 | 8.607 | 8.607 | 8.607 | 152 | -0.28(-3.12%) |
Jun 11, 2019 | 8.885 | 8.885 | 8.885 | 8.885 | 160 | -0.12(-1.28%) |
Jun 10, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 1,156 | +0.32(+3.69%) |
Jun 07, 2019 | 8.680 | 8.680 | 8.680 | 93 | +0.00(+0.00%) | |
Jun 06, 2019 | 8.665 | 8.680 | 8.600 | 8.680 | 1,292 | +0.05(+0.58%) |
Jun 05, 2019 | 8.660 | 8.660 | 8.630 | 8.630 | 1,154 | +0.00(+0.00%) |
Jun 04, 2019 | 8.570 | 8.630 | 8.570 | 8.630 | 9,040 | +0.13(+1.53%) |
Jun 03, 2019 | 8.530 | 8.530 | 8.500 | 8.500 | 1,790 | -0.10(-1.16%) |
May 31, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 900 | -0.28(-3.15%) |
May 30, 2019 | 8.590 | 8.880 | 8.590 | 8.880 | 5,591 | +0.32(+3.68%) |
May 29, 2019 | 8.565 | 8.565 | 8.565 | 8.565 | 138 | -0.18(-2.06%) |
May 28, 2019 | 8.745 | 8.745 | 8.745 | 8.745 | 1,313 | +0.17(+2.04%) |
May 24, 2019 | 8.570 | 8.570 | 8.570 | 8.570 | 300 | +0.11(+1.30%) |
May 23, 2019 | 8.443 | 8.525 | 8.360 | 8.460 | 22,670 | -0.20(-2.37%) |
May 22, 2019 | 8.665 | 8.665 | 8.665 | 8.665 | 1,007 | -0.03(-0.35%) |
May 21, 2019 | 8.770 | 8.780 | 8.695 | 8.695 | 1,491 | -0.00(-0.06%) |
May 20, 2019 | 8.635 | 8.700 | 8.635 | 8.700 | 3,318 | -0.18(-2.03%) |
May 17, 2019 | 8.880 | 8.880 | 8.880 | 41 | +0.00(+0.00%) | |
May 16, 2019 | 8.800 | 8.880 | 8.800 | 8.880 | 1,100 | +0.21(+2.36%) |
May 15, 2019 | 8.720 | 8.720 | 8.675 | 8.675 | 1,500 | -0.01(-0.17%) |
May 13, 2019 | 8.690 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | -0.14(-1.59%) |
May 09, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 1,013 | -0.05(-0.56%) |
May 08, 2019 | 8.899 | 8.899 | 8.880 | 8.880 | 2,000 | -0.20(-2.20%) |
May 07, 2019 | 9.000 | 9.140 | 9.000 | 9.080 | 1,727 | +0.00(+0.00%) |
May 06, 2019 | 9.100 | 9.300 | 9.080 | 9.080 | 7,054 | -0.24(-2.58%) |
May 03, 2019 | 9.300 | 9.320 | 9.230 | 9.320 | 4,200 | +0.12(+1.30%) |
May 02, 2019 | 9.240 | 9.240 | 9.200 | 9.200 | 9,079 | -0.10(-1.08%) |
May 01, 2019 | 9.320 | 9.320 | 9.300 | 9.300 | 7,000 | +0.18(+1.97%) |
Apr 30, 2019 | 9.025 | 9.120 | 9.025 | 9.120 | 10,170 | +0.49(+5.68%) |
Apr 29, 2019 | 8.630 | 8.630 | 8.630 | 103 | +0.00(+0.00%) | |
Apr 26, 2019 | 8.482 | 8.630 | 8.482 | 8.630 | 1,500 | +0.37(+4.48%) |
Apr 25, 2019 | 8.260 | 8.260 | 8.260 | 8.260 | 110 | -0.26(-3.05%) |
Apr 24, 2019 | 8.630 | 8.630 | 8.520 | 8.520 | 1,160 | -0.10(-1.16%) |
Apr 23, 2019 | 8.615 | 8.620 | 8.520 | 8.620 | 445 | -0.10(-1.15%) |
Apr 22, 2019 | 8.860 | 8.860 | 8.680 | 8.720 | 2,871 | -0.00(-0.00%) |
Apr 18, 2019 | 8.680 | 8.720 | 8.658 | 8.720 | 2,100 | +0.09(+1.04%) |
Apr 17, 2019 | 8.630 | 8.630 | 8.630 | 8.630 | 626 | -0.12(-1.37%) |
Apr 16, 2019 | 8.750 | 8.750 | 8.750 | 8.750 | 930 | +0.07(+0.81%) |
Apr 15, 2019 | 8.780 | 8.800 | 8.680 | 8.680 | 2,494 | -0.07(-0.80%) |
Apr 12, 2019 | 8.620 | 8.758 | 8.620 | 8.750 | 4,200 | +0.20(+2.34%) |
Apr 11, 2019 | 8.380 | 8.550 | 8.380 | 8.550 | 1,280 | +0.16(+1.85%) |
Apr 10, 2019 | 8.690 | 8.690 | 8.395 | 8.395 | 1,007 | -0.09(-1.00%) |
Apr 09, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 1,225 | +0.12(+1.44%) |
Apr 08, 2019 | 8.380 | 8.480 | 8.355 | 8.360 | 7,826 | -0.02(-0.24%) |
Apr 05, 2019 | 8.480 | 8.480 | 8.310 | 8.380 | 2,400 | +0.01(+0.12%) |
Apr 04, 2019 | 8.370 | 8.370 | 8.370 | 8.370 | 52,023 | -0.09(-1.06%) |
Apr 03, 2019 | 8.410 | 8.700 | 8.410 | 8.460 | 6,381 | +0.17(+2.05%) |
Apr 02, 2019 | 8.250 | 8.290 | 8.160 | 8.290 | 7,684 | +0.29(+3.62%) |
Apr 01, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 | +0.29(+3.69%) |
Mar 29, 2019 | 7.846 | 7.846 | 7.715 | 7.715 | 1,900 | -0.07(-0.84%) |
Mar 28, 2019 | 7.780 | 7.780 | 7.780 | 100 | +0.00(+0.00%) | |
Mar 27, 2019 | 7.780 | 7.780 | 7.780 | 7.780 | 384 | +0.00(+0.00%) |
Mar 25, 2019 | 7.780 | 7.780 | 7.780 | 0 | -0.06(-0.79%) | |
Mar 22, 2019 | 7.900 | 7.900 | 7.760 | 7.842 | 1,900 | -0.11(-1.36%) |
Mar 21, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 135 | +0.02(+0.25%) |
Mar 20, 2019 | 8.080 | 8.080 | 7.930 | 7.930 | 1,213 | -0.06(-0.75%) |
Mar 19, 2019 | 7.940 | 7.990 | 7.940 | 7.990 | 858 | -0.17(-2.08%) |
Mar 18, 2019 | 8.120 | 8.160 | 8.100 | 8.160 | 3,207 | -0.01(-0.09%) |
Mar 15, 2019 | 8.168 | 8.168 | 8.168 | 8.168 | 1,200 | +0.11(+1.33%) |
Mar 14, 2019 | 8.040 | 8.060 | 8.040 | 8.060 | 1,223 | +0.07(+0.88%) |
Mar 13, 2019 | 8.070 | 8.080 | 7.940 | 7.990 | 4,369 | -0.06(-0.75%) |
Mar 12, 2019 | 8.080 | 8.080 | 8.050 | 8.050 | 1,106 | -0.01(-0.16%) |
Mar 11, 2019 | 8.063 | 8.063 | 8.063 | 8.063 | 500,000 | +0.12(+1.54%) |
Mar 08, 2019 | 8.009 | 8.080 | 7.940 | 7.940 | 502,200 | -0.19(-2.40%) |
Mar 07, 2019 | 8.135 | 8.135 | 8.135 | 8.135 | 260 | -0.05(-0.61%) |
Mar 06, 2019 | 8.280 | 8.280 | 8.185 | 8.185 | 5,940 | -0.17(-2.09%) |
Mar 05, 2019 | 8.315 | 8.460 | 8.315 | 8.360 | 8,430 | +0.21(+2.58%) |
Mar 04, 2019 | 8.050 | 8.250 | 8.050 | 8.150 | 5,368 | +0.28(+3.56%) |
Mar 01, 2019 | 8.250 | 8.250 | 7.870 | 7.870 | 1,900 | -0.23(-2.84%) |
Feb 28, 2019 | 8.140 | 8.140 | 8.100 | 8.100 | 1,710 | +0.09(+1.12%) |
Feb 27, 2019 | 8.010 | 8.010 | 8.010 | 8.010 | 1,684 | -0.08(-0.99%) |
Feb 26, 2019 | 8.080 | 8.090 | 8.080 | 8.090 | 2,031 | +0.01(+0.12%) |
Feb 25, 2019 | 7.921 | 8.080 | 7.921 | 8.080 | 1,100 | +0.03(+0.37%) |
Feb 22, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 500 | +0.09(+1.07%) |
Feb 21, 2019 | 7.965 | 7.965 | 7.965 | 7.965 | 376 | -0.13(-1.67%) |
Feb 20, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 2,333 | +0.10(+1.25%) |
Feb 19, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 6,998 | -0.21(-2.56%) |
Feb 15, 2019 | 8.110 | 8.210 | 8.020 | 8.210 | 2,400 | +0.21(+2.63%) |
Feb 14, 2019 | 8.040 | 8.040 | 8.000 | 8.000 | 227 | -0.13(-1.66%) |
Feb 13, 2019 | 8.135 | 8.135 | 8.135 | 8.135 | 453 | +0.02(+0.18%) |
Feb 12, 2019 | 8.270 | 8.270 | 8.120 | 8.120 | 3,321 | +0.05(+0.62%) |
Feb 11, 2019 | 8.100 | 8.100 | 8.050 | 8.070 | 6,735 | +0.06(+0.81%) |
Feb 08, 2019 | 8.005 | 8.005 | 8.005 | 8.005 | 300 | -0.14(-1.78%) |
Feb 07, 2019 | 8.390 | 8.390 | 8.060 | 8.150 | 12,116 | -0.14(-1.69%) |
Feb 06, 2019 | 8.147 | 8.290 | 8.147 | 8.290 | 2,115 | +0.23(+2.85%) |
Feb 05, 2019 | 8.225 | 8.225 | 8.060 | 8.060 | 1,380 | -0.21(-2.54%) |
Feb 04, 2019 | 8.270 | 8.270 | 8.040 | 8.270 | 6,000 | +0.04(+0.49%) |
Feb 01, 2019 | 8.190 | 8.230 | 8.190 | 8.230 | 500 | -0.03(-0.30%) |
Jan 30, 2019 | 8.255 | 8.255 | 8.255 | 0 | +0.23(+2.80%) | |
Jan 29, 2019 | 8.250 | 8.270 | 8.030 | 8.030 | 4,114 | -0.22(-2.67%) |
Jan 28, 2019 | 8.250 | 8.250 | 8.250 | 8.250 | 542 | +0.02(+0.24%) |
Jan 25, 2019 | 8.200 | 8.230 | 8.200 | 8.230 | 1,900 | +0.09(+1.04%) |
Jan 24, 2019 | 8.200 | 8.200 | 8.070 | 8.145 | 128,997 | -0.07(-0.82%) |
Jan 23, 2019 | 8.020 | 8.230 | 8.020 | 8.213 | 5,975 | +0.21(+2.59%) |
Jan 22, 2019 | 7.985 | 8.080 | 7.960 | 8.005 | 7,918 | -0.11(-1.36%) |
Jan 18, 2019 | 7.930 | 8.115 | 7.930 | 8.115 | 61,200 | +0.20(+2.49%) |
Jan 16, 2019 | 7.918 | 7.918 | 7.918 | 0 | +0.11(+1.45%) | |
Jan 15, 2019 | 7.805 | 7.805 | 7.805 | 7.805 | 199 | +0.05(+0.71%) |
Jan 11, 2019 | 7.750 | 7.750 | 7.750 | 0 | -0.10(-1.27%) | |
Jan 10, 2019 | 7.900 | 7.900 | 7.850 | 7.850 | 8,000 | -0.02(-0.25%) |
Jan 09, 2019 | 7.850 | 7.919 | 7.850 | 7.870 | 54,767 | +0.02(+0.25%) |
Jan 08, 2019 | 7.950 | 7.950 | 7.850 | 7.850 | 8,475 | +0.13(+1.68%) |
Jan 07, 2019 | 7.600 | 7.750 | 7.525 | 7.720 | 48,982 | +0.30(+4.04%) |
Jan 02, 2019 | 7.420 | 7.420 | 7.420 | 0 | -0.30(-3.89%) | |
Dec 31, 2018 | 7.730 | 7.770 | 7.600 | 7.720 | 5,600 | +0.17(+2.25%) |
Dec 28, 2018 | 7.480 | 7.650 | 7.450 | 7.550 | 52,600 | +0.15(+2.03%) |
Dec 27, 2018 | 7.395 | 7.400 | 7.260 | 7.400 | 5,237 | -0.15(-1.99%) |
Dec 26, 2018 | 7.305 | 7.550 | 7.260 | 7.550 | 11,652 | +0.09(+1.21%) |
Dec 24, 2018 | 7.300 | 7.460 | 7.300 | 7.460 | 2,400 | +0.06(+0.81%) |
Dec 21, 2018 | 7.610 | 7.610 | 7.400 | 7.400 | 11,200 | -0.05(-0.67%) |
Dec 20, 2018 | 7.480 | 7.560 | 7.355 | 7.450 | 4,107 | +0.19(+2.62%) |
Dec 19, 2018 | 7.555 | 7.555 | 7.260 | 7.260 | 10,135 | -0.04(-0.55%) |
Dec 17, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.33(-4.39%) | |
Dec 14, 2018 | 7.635 | 7.635 | 7.635 | 7.635 | 100 | +0.01(+0.20%) |
Dec 13, 2018 | 7.630 | 7.650 | 7.620 | 7.620 | 10,889 | -0.13(-1.68%) |
Dec 12, 2018 | 7.680 | 7.770 | 7.570 | 7.750 | 71,864 | +0.57(+7.97%) |
Dec 11, 2018 | 7.340 | 7.340 | 7.160 | 7.178 | 2,223 | -0.10(-1.40%) |
Dec 10, 2018 | 7.310 | 7.310 | 7.050 | 7.280 | 755 | -0.10(-1.36%) |
Dec 07, 2018 | 7.704 | 7.704 | 7.380 | 7.380 | 4,500 | +0.01(+0.14%) |
Dec 06, 2018 | 7.500 | 7.500 | 7.370 | 7.370 | 1,650 | -0.19(-2.51%) |
Dec 04, 2018 | 7.655 | 7.655 | 7.560 | 7.560 | 5,800 | -0.28(-3.57%) |
Dec 03, 2018 | 8.000 | 8.000 | 7.840 | 7.840 | 2,421 | +0.17(+2.22%) |
Nov 30, 2018 | 7.750 | 7.750 | 7.670 | 7.670 | 1,200 | -0.02(-0.26%) |
Nov 29, 2018 | 7.850 | 7.850 | 7.690 | 7.690 | 1,100 | -0.18(-2.29%) |
Nov 28, 2018 | 7.800 | 7.870 | 7.800 | 7.870 | 1,270 | +0.17(+2.21%) |
Nov 27, 2018 | 7.798 | 7.798 | 7.700 | 7.700 | 5,190 | -0.19(-2.47%) |
Nov 26, 2018 | 7.910 | 7.910 | 7.827 | 7.895 | 2,337 | +0.17(+2.27%) |
Nov 23, 2018 | 7.675 | 7.720 | 7.675 | 7.720 | 200 | +0.05(+0.65%) |
Nov 21, 2018 | 7.670 | 7.670 | 7.670 | 0 | +0.05(+0.66%) | |
Nov 20, 2018 | 7.620 | 7.620 | 7.620 | 7.620 | 19,727 | -0.07(-0.91%) |
Nov 19, 2018 | 7.690 | 7.690 | 7.690 | 7.690 | 3,307 | +0.16(+2.12%) |
Nov 16, 2018 | 7.530 | 7.530 | 7.530 | 7.530 | 2,500 | -0.11(-1.44%) |
Nov 15, 2018 | 7.537 | 7.650 | 7.450 | 7.640 | 91,434 | -0.01(-0.13%) |
Nov 14, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 608 | +0.12(+1.66%) |
Nov 13, 2018 | 7.470 | 7.580 | 7.470 | 7.525 | 87,733 | +0.18(+2.44%) |
Nov 12, 2018 | 7.510 | 7.510 | 7.343 | 7.346 | 82,362 | -0.04(-0.60%) |
Nov 09, 2018 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | -0.22(-2.89%) |
Nov 08, 2018 | 7.610 | 7.610 | 7.610 | 7.610 | 1,021 | +0.11(+1.47%) |
Nov 07, 2018 | 7.605 | 7.605 | 7.500 | 7.500 | 5,173 | +0.14(+1.90%) |
Nov 06, 2018 | 7.500 | 7.500 | 7.350 | 7.360 | 1,964 | -0.20(-2.65%) |
Nov 05, 2018 | 7.520 | 7.670 | 7.520 | 7.560 | 31,800 | +0.02(+0.27%) |
Nov 02, 2018 | 7.520 | 7.560 | 7.520 | 7.540 | 11,100 | +0.35(+4.87%) |
Nov 01, 2018 | 7.120 | 7.235 | 7.120 | 7.190 | 163,273 | +0.16(+2.20%) |
Oct 31, 2018 | 7.000 | 7.080 | 7.000 | 7.035 | 1,253 | +0.38(+5.79%) |
Oct 30, 2018 | 6.830 | 6.830 | 6.640 | 6.650 | 32,244 | -0.20(-2.92%) |
Oct 29, 2018 | 6.770 | 6.850 | 6.770 | 6.850 | 6,377 | +0.18(+2.70%) |
Oct 26, 2018 | 6.670 | 6.670 | 6.670 | 6.670 | 500 | -0.18(-2.63%) |
Oct 25, 2018 | 6.850 | 6.850 | 6.850 | 14 | +0.00(+0.00%) | |
Oct 24, 2018 | 6.790 | 6.850 | 6.790 | 6.850 | 8,251 | -0.15(-2.14%) |
Oct 23, 2018 | 6.960 | 7.000 | 6.900 | 7.000 | 8,447 | -0.05(-0.67%) |
Oct 22, 2018 | 7.085 | 7.085 | 6.982 | 7.048 | 4,409 | +0.05(+0.68%) |
Oct 19, 2018 | 7.016 | 7.016 | 7.000 | 7.000 | 11,100 | -0.20(-2.78%) |
Oct 18, 2018 | 7.230 | 7.230 | 7.200 | 7.200 | 351 | -0.18(-2.44%) |
Oct 17, 2018 | 7.380 | 7.380 | 7.230 | 7.380 | 4,293 | -0.07(-0.87%) |
Oct 16, 2018 | 7.445 | 7.445 | 7.445 | 7.445 | 115 | +0.20(+2.69%) |
Oct 15, 2018 | 7.590 | 7.590 | 7.250 | 7.250 | 2,597 | -0.25(-3.27%) |
Oct 12, 2018 | 7.380 | 7.500 | 7.260 | 7.495 | 6,800 | -0.05(-0.73%) |
Oct 11, 2018 | 7.600 | 7.615 | 7.460 | 7.550 | 87,488 | -0.05(-0.66%) |
Oct 10, 2018 | 7.730 | 7.805 | 7.600 | 7.600 | 4,289 | -0.19(-2.38%) |
Oct 09, 2018 | 7.785 | 7.785 | 7.785 | 7.785 | 312 | +0.16(+2.03%) |
Oct 08, 2018 | 7.630 | 7.630 | 7.630 | 7.630 | 600 | -0.32(-4.03%) |
Oct 05, 2018 | 7.850 | 7.975 | 7.850 | 7.950 | 15,000 | +0.01(+0.13%) |
Oct 04, 2018 | 7.940 | 7.940 | 7.940 | 7.940 | 872 | -0.05(-0.63%) |
Oct 02, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.15(+1.91%) |