Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.270 | 7.430 | 7.120 | 7.410 | 15,168 | -0.01(-0.13%) |
Jan 30, 2019 | 7.490 | 7.543 | 7.270 | 7.420 | 4,192 | +0.04(+0.54%) |
Jan 29, 2019 | 7.240 | 7.510 | 7.240 | 7.380 | 4,440 | -0.03(-0.40%) |
Jan 28, 2019 | 7.110 | 7.440 | 7.110 | 7.410 | 43,614 | -0.10(-1.33%) |
Jan 25, 2019 | 7.220 | 7.510 | 7.220 | 7.510 | 6,200 | +0.11(+1.49%) |
Jan 24, 2019 | 7.315 | 7.400 | 7.180 | 7.400 | 38,999 | -0.02(-0.34%) |
Jan 23, 2019 | 7.360 | 7.430 | 7.090 | 7.425 | 19,300 | -0.04(-0.60%) |
Jan 22, 2019 | 7.450 | 7.480 | 7.100 | 7.470 | 21,124 | +0.03(+0.40%) |
Jan 18, 2019 | 7.490 | 7.490 | 7.300 | 7.440 | 12,800 | +0.18(+2.48%) |
Jan 17, 2019 | 7.160 | 7.260 | 7.160 | 7.260 | 38,766 | +0.24(+3.42%) |
Jan 16, 2019 | 7.160 | 7.160 | 6.910 | 7.020 | 4,971 | +0.00(+0.00%) |
Jan 15, 2019 | 7.020 | 7.020 | 6.710 | 7.020 | 28,393 | +0.02(+0.36%) |
Jan 14, 2019 | 7.010 | 7.050 | 6.940 | 6.995 | 32,180 | +0.04(+0.58%) |
Jan 11, 2019 | 7.010 | 7.100 | 6.830 | 6.955 | 96,500 | -0.01(-0.14%) |
Jan 10, 2019 | 6.970 | 7.030 | 6.650 | 6.965 | 28,439 | +0.13(+1.98%) |
Jan 09, 2019 | 6.650 | 7.010 | 6.650 | 6.830 | 5,571 | +0.09(+1.34%) |
Jan 08, 2019 | 6.480 | 6.760 | 6.420 | 6.740 | 6,428 | +0.12(+1.81%) |
Jan 07, 2019 | 6.630 | 6.630 | 6.510 | 6.620 | 63,206 | +0.24(+3.76%) |
Jan 04, 2019 | 6.200 | 6.510 | 6.200 | 6.380 | 12,200 | +0.06(+0.95%) |
Jan 03, 2019 | 6.250 | 6.320 | 6.200 | 6.320 | 6,388 | +0.00(+0.00%) |
Jan 02, 2019 | 6.270 | 6.320 | 6.195 | 6.320 | 5,744 | -0.04(-0.63%) |
Dec 31, 2018 | 6.220 | 6.600 | 6.220 | 6.360 | 20,700 | +0.19(+3.08%) |
Dec 28, 2018 | 6.170 | 6.450 | 6.100 | 6.170 | 8,600 | +0.17(+2.83%) |
Dec 27, 2018 | 5.970 | 6.270 | 5.970 | 6.000 | 19,040 | -0.20(-3.15%) |
Dec 26, 2018 | 6.010 | 6.360 | 6.010 | 6.195 | 12,340 | -0.15(-2.44%) |
Dec 24, 2018 | 6.020 | 6.400 | 6.020 | 6.350 | 11,000 | +0.35(+5.83%) |
Dec 21, 2018 | 6.180 | 6.270 | 6.000 | 6.000 | 8,700 | -0.37(-5.81%) |
Dec 20, 2018 | 6.285 | 6.370 | 6.110 | 6.370 | 19,612 | +0.05(+0.79%) |
Dec 19, 2018 | 6.540 | 6.540 | 6.190 | 6.320 | 8,169 | +0.19(+3.10%) |
Dec 18, 2018 | 6.315 | 6.320 | 6.120 | 6.130 | 9,902 | -0.06(-0.97%) |
Dec 17, 2018 | 6.355 | 6.430 | 6.160 | 6.190 | 15,527 | -0.26(-4.03%) |
Dec 14, 2018 | 6.300 | 6.570 | 6.300 | 6.450 | 24,200 | +0.36(+5.91%) |
Dec 13, 2018 | 6.060 | 6.400 | 6.060 | 6.090 | 22,143 | -0.09(-1.46%) |
Dec 12, 2018 | 6.050 | 6.450 | 6.050 | 6.180 | 9,850 | +0.22(+3.69%) |
Dec 11, 2018 | 5.950 | 6.120 | 5.880 | 5.960 | 121,068 | +0.13(+2.23%) |
Dec 10, 2018 | 5.965 | 6.060 | 5.830 | 5.830 | 41,214 | -0.22(-3.72%) |
Dec 07, 2018 | 5.950 | 6.310 | 5.900 | 6.055 | 31,700 | +0.11(+1.94%) |
Dec 06, 2018 | 6.150 | 6.150 | 5.840 | 5.940 | 41,456 | -0.13(-2.14%) |
Dec 04, 2018 | 6.215 | 6.250 | 5.960 | 6.070 | 15,100 | -0.21(-3.42%) |
Dec 03, 2018 | 6.450 | 6.450 | 6.130 | 6.285 | 3,724 | -0.39(-5.91%) |
Nov 30, 2018 | 6.750 | 6.880 | 6.530 | 6.680 | 16,800 | -0.36(-5.11%) |
Nov 29, 2018 | 6.700 | 7.040 | 6.700 | 7.040 | 14,589 | -0.06(-0.85%) |
Nov 28, 2018 | 6.865 | 7.100 | 6.700 | 7.100 | 4,607 | +0.29(+4.26%) |
Nov 27, 2018 | 6.690 | 7.050 | 6.690 | 6.810 | 2,910 | -0.10(-1.45%) |
Nov 26, 2018 | 6.935 | 7.080 | 6.800 | 6.910 | 8,005 | +0.16(+2.37%) |
Nov 23, 2018 | 6.760 | 6.875 | 6.750 | 6.750 | 5,800 | -0.33(-4.66%) |
Nov 21, 2018 | 7.080 | 7.080 | 7.080 | 0 | +0.08(+1.14%) | |
Nov 20, 2018 | 6.720 | 7.000 | 6.720 | 7.000 | 7,829 | -0.05(-0.71%) |
Nov 19, 2018 | 6.990 | 7.060 | 6.800 | 7.050 | 8,117 | -0.12(-1.67%) |
Nov 16, 2018 | 7.015 | 7.170 | 6.879 | 7.170 | 5,600 | +0.08(+1.13%) |
Nov 15, 2018 | 6.935 | 7.090 | 6.770 | 7.090 | 5,446 | -0.10(-1.39%) |
Nov 14, 2018 | 7.360 | 7.360 | 7.000 | 7.190 | 3,517 | -0.15(-2.04%) |
Nov 13, 2018 | 7.390 | 7.390 | 7.090 | 7.340 | 3,720 | +0.21(+2.95%) |
Nov 12, 2018 | 6.960 | 7.340 | 6.960 | 7.130 | 6,840 | -0.28(-3.78%) |
Nov 09, 2018 | 7.290 | 7.410 | 7.255 | 7.410 | 4,500 | +0.04(+0.54%) |
Nov 08, 2018 | 7.180 | 7.370 | 7.180 | 7.370 | 1,697 | +0.09(+1.24%) |
Nov 07, 2018 | 7.380 | 7.530 | 7.270 | 7.280 | 2,080 | +0.03(+0.41%) |
Nov 06, 2018 | 7.215 | 7.350 | 7.150 | 7.250 | 4,257 | -0.10(-1.36%) |
Nov 05, 2018 | 7.350 | 7.350 | 7.200 | 7.350 | 4,555 | +0.12(+1.66%) |
Nov 02, 2018 | 7.210 | 7.350 | 7.110 | 7.230 | 2,800 | +0.02(+0.28%) |
Nov 01, 2018 | 6.985 | 7.250 | 6.910 | 7.210 | 2,862 | +0.57(+8.58%) |
Oct 31, 2018 | 6.640 | 6.790 | 6.580 | 6.640 | 12,172 | +0.13(+2.00%) |
Oct 30, 2018 | 6.480 | 6.525 | 6.420 | 6.510 | 13,938 | -0.04(-0.69%) |
Oct 29, 2018 | 6.600 | 6.640 | 6.470 | 6.555 | 20,092 | +0.06(+1.00%) |
Oct 26, 2018 | 6.320 | 6.490 | 6.270 | 6.490 | 3,700 | +0.00(+0.03%) |
Oct 25, 2018 | 6.436 | 6.500 | 6.380 | 6.488 | 7,687 | +0.17(+2.66%) |
Oct 24, 2018 | 6.520 | 6.550 | 6.320 | 6.320 | 12,889 | -0.16(-2.47%) |
Oct 23, 2018 | 6.542 | 6.650 | 6.470 | 6.480 | 6,896 | -0.15(-2.26%) |
Oct 22, 2018 | 6.775 | 6.920 | 6.630 | 6.630 | 8,520 | +0.00(+0.00%) |
Oct 19, 2018 | 6.710 | 6.880 | 6.620 | 6.630 | 8,600 | -0.04(-0.60%) |
Oct 18, 2018 | 6.760 | 6.900 | 6.650 | 6.670 | 5,382 | -0.13(-1.91%) |
Oct 17, 2018 | 6.680 | 6.950 | 6.680 | 6.800 | 12,567 | +0.01(+0.15%) |
Oct 16, 2018 | 6.950 | 6.980 | 6.790 | 6.790 | 17,177 | +0.14(+2.11%) |
Oct 15, 2018 | 6.650 | 6.790 | 6.650 | 6.650 | 7,676 | -0.24(-3.48%) |
Oct 12, 2018 | 6.710 | 7.000 | 6.650 | 6.890 | 11,700 | -0.00(-0.07%) |
Oct 11, 2018 | 7.070 | 7.070 | 6.720 | 6.895 | 11,957 | -0.24(-3.30%) |
Oct 10, 2018 | 7.053 | 7.130 | 6.890 | 7.130 | 11,197 | +0.01(+0.14%) |
Oct 09, 2018 | 7.220 | 7.220 | 7.000 | 7.120 | 5,177 | +0.00(+0.07%) |
Oct 08, 2018 | 7.055 | 7.190 | 7.055 | 7.115 | 6,643 | -0.09(-1.25%) |
Oct 05, 2018 | 7.060 | 7.230 | 7.060 | 7.205 | 3,800 | -0.18(-2.50%) |
Oct 04, 2018 | 7.340 | 7.390 | 7.100 | 7.390 | 5,862 | -0.09(-1.20%) |
Oct 03, 2018 | 7.355 | 7.480 | 7.160 | 7.480 | 3,021 | +0.20(+2.75%) |
Oct 02, 2018 | 7.190 | 7.330 | 7.190 | 7.280 | 2,646 | -0.04(-0.56%) |
Oct 01, 2018 | 7.490 | 7.490 | 7.315 | 7.321 | 4,762 | -0.06(-0.80%) |
Sep 28, 2018 | 7.230 | 7.380 | 7.230 | 7.380 | 6,800 | -0.15(-1.99%) |
Sep 27, 2018 | 7.520 | 7.530 | 7.230 | 7.530 | 2,175 | +0.07(+0.94%) |
Sep 26, 2018 | 7.360 | 7.510 | 7.230 | 7.460 | 6,077 | -0.11(-1.45%) |
Sep 25, 2018 | 7.570 | 7.570 | 7.490 | 7.570 | 2,615 | -0.08(-1.05%) |
Sep 24, 2018 | 7.545 | 7.650 | 7.510 | 7.650 | 2,604 | +0.00(+0.00%) |
Sep 21, 2018 | 7.400 | 7.700 | 7.400 | 7.650 | 5,600 | -0.24(-3.04%) |
Sep 20, 2018 | 7.720 | 7.890 | 7.580 | 7.890 | 5,592 | +0.46(+6.19%) |
Sep 19, 2018 | 7.650 | 7.710 | 7.430 | 7.430 | 2,328 | -0.05(-0.67%) |
Sep 18, 2018 | 7.510 | 7.720 | 7.480 | 7.480 | 4,114 | -0.10(-1.32%) |
Sep 17, 2018 | 7.560 | 7.750 | 7.410 | 7.580 | 2,704 | +0.08(+1.07%) |
Sep 14, 2018 | 7.700 | 7.700 | 7.350 | 7.500 | 5,700 | +0.13(+1.76%) |
Sep 13, 2018 | 7.430 | 7.540 | 7.370 | 7.370 | 2,589 | -0.17(-2.25%) |
Sep 12, 2018 | 7.510 | 7.540 | 7.290 | 7.540 | 6,658 | +0.05(+0.67%) |
Sep 11, 2018 | 7.250 | 7.490 | 7.200 | 7.490 | 3,833 | +0.18(+2.46%) |
Sep 10, 2018 | 7.430 | 7.470 | 7.310 | 7.310 | 7,986 | +0.05(+0.69%) |
Sep 07, 2018 | 7.290 | 7.370 | 7.170 | 7.260 | 3,500 | -0.08(-1.09%) |
Sep 06, 2018 | 7.345 | 7.480 | 7.210 | 7.340 | 6,482 | -0.02(-0.27%) |
Sep 05, 2018 | 7.360 | 7.360 | 7.150 | 7.360 | 1,974 | -0.01(-0.14%) |
Sep 04, 2018 | 7.248 | 7.370 | 7.140 | 7.370 | 4,223 | -0.08(-1.07%) |
Aug 31, 2018 | 7.450 | 7.450 | 7.450 | 0 | -0.13(-1.72%) | |
Aug 30, 2018 | 7.605 | 7.690 | 7.470 | 7.580 | 5,367 | +0.03(+0.40%) |
Aug 29, 2018 | 7.590 | 7.700 | 7.550 | 7.550 | 3,389 | -0.08(-0.98%) |
Aug 28, 2018 | 7.550 | 7.750 | 7.460 | 7.625 | 2,531 | +0.12(+1.53%) |
Aug 27, 2018 | 7.560 | 7.850 | 7.510 | 7.510 | 6,193 | -0.02(-0.27%) |
Aug 24, 2018 | 7.670 | 7.750 | 7.530 | 7.530 | 2,400 | -0.07(-0.92%) |
Aug 23, 2018 | 7.740 | 7.740 | 7.420 | 7.600 | 2,394 | +0.10(+1.33%) |
Aug 22, 2018 | 7.820 | 7.820 | 7.500 | 7.500 | 2,804 | -0.03(-0.40%) |
Aug 21, 2018 | 7.730 | 7.780 | 7.520 | 7.530 | 3,362 | +0.26(+3.58%) |
Aug 20, 2018 | 7.420 | 7.445 | 7.270 | 7.270 | 5,863 | +0.11(+1.54%) |
Aug 17, 2018 | 7.130 | 7.400 | 7.130 | 7.160 | 2,000 | -0.50(-6.53%) |
Aug 16, 2018 | 7.430 | 7.660 | 7.340 | 7.660 | 2,485 | +0.33(+4.50%) |
Aug 15, 2018 | 7.410 | 7.680 | 7.330 | 7.330 | 5,063 | -0.05(-0.74%) |
Aug 14, 2018 | 7.300 | 7.450 | 7.300 | 7.385 | 5,434 | -0.03(-0.40%) |
Aug 13, 2018 | 7.640 | 7.640 | 7.300 | 7.415 | 4,520 | +0.13(+1.85%) |
Aug 10, 2018 | 7.540 | 7.565 | 7.280 | 7.280 | 2,300 | -0.18(-2.41%) |
Aug 09, 2018 | 7.611 | 7.611 | 7.350 | 7.460 | 5,051 | +0.09(+1.22%) |
Aug 08, 2018 | 7.590 | 7.590 | 7.360 | 7.370 | 3,635 | -0.08(-1.07%) |
Aug 07, 2018 | 7.575 | 7.720 | 7.450 | 7.450 | 6,853 | +0.06(+0.81%) |
Aug 06, 2018 | 7.545 | 7.545 | 7.380 | 7.390 | 2,692 | -0.36(-4.65%) |
Aug 03, 2018 | 7.443 | 7.750 | 7.443 | 7.750 | 3,000 | +0.10(+1.31%) |
Aug 02, 2018 | 7.410 | 7.680 | 7.380 | 7.650 | 4,611 | -0.17(-2.17%) |
Aug 01, 2018 | 7.560 | 7.820 | 7.560 | 7.820 | 2,598 | +0.04(+0.51%) |
Jul 31, 2018 | 7.900 | 7.970 | 7.630 | 7.780 | 2,224 | +0.07(+0.91%) |
Jul 30, 2018 | 7.765 | 7.850 | 7.710 | 7.710 | 2,779 | -0.19(-2.41%) |
Jul 27, 2018 | 7.700 | 7.900 | 7.510 | 7.900 | 4,900 | +0.10(+1.28%) |
Jul 26, 2018 | 7.570 | 7.800 | 7.500 | 7.800 | 22,622 | -0.06(-0.76%) |
Jul 25, 2018 | 7.530 | 7.860 | 7.518 | 7.860 | 4,971 | +0.33(+4.38%) |
Jul 24, 2018 | 7.470 | 7.719 | 7.470 | 7.530 | 1,388 | +0.08(+1.07%) |
Jul 23, 2018 | 7.400 | 7.750 | 7.400 | 7.450 | 1,654 | -0.04(-0.53%) |
Jul 20, 2018 | 7.630 | 7.740 | 7.440 | 7.490 | 3,042 | -0.18(-2.35%) |
Jul 19, 2018 | 7.545 | 7.670 | 7.340 | 7.670 | 7,926 | +0.16(+2.13%) |
Jul 18, 2018 | 7.460 | 7.780 | 7.460 | 7.510 | 3,045 | -0.05(-0.66%) |
Jul 17, 2018 | 7.720 | 7.920 | 7.560 | 7.560 | 4,023 | -0.02(-0.26%) |
Jul 16, 2018 | 7.930 | 7.930 | 7.580 | 7.580 | 11,508 | +0.03(+0.44%) |
Jul 13, 2018 | 7.574 | 7.760 | 7.547 | 7.547 | 1,977 | -0.29(-3.74%) |
Jul 12, 2018 | 7.620 | 7.840 | 7.610 | 7.840 | 3,530 | -0.05(-0.63%) |
Jul 11, 2018 | 7.820 | 7.890 | 7.530 | 7.890 | 6,567 | +0.08(+1.02%) |
Jul 10, 2018 | 7.720 | 7.811 | 7.630 | 7.810 | 4,300 | +0.30(+3.99%) |
Jul 09, 2018 | 7.650 | 7.650 | 7.510 | 7.510 | 4,124 | -0.00(-0.07%) |
Jul 06, 2018 | 7.430 | 7.590 | 7.400 | 7.515 | 14,953 | +0.05(+0.67%) |
Jul 05, 2018 | 7.380 | 7.550 | 7.350 | 7.465 | 2,537 | +0.12(+1.56%) |
Jul 03, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.14(+1.94%) | |
Jul 02, 2018 | 7.450 | 7.450 | 7.210 | 7.210 | 5,572 | -0.32(-4.25%) |
Jun 29, 2018 | 7.430 | 7.530 | 7.390 | 7.530 | 16,755 | +0.10(+1.35%) |
Jun 28, 2018 | 7.320 | 7.430 | 7.220 | 7.430 | 4,629 | -0.10(-1.33%) |
Jun 27, 2018 | 7.430 | 7.530 | 7.320 | 7.530 | 7,421 | +0.04(+0.60%) |
Jun 26, 2018 | 7.450 | 7.525 | 7.420 | 7.485 | 3,440 | +0.06(+0.74%) |
Jun 25, 2018 | 7.580 | 7.640 | 7.420 | 7.430 | 5,684 | -0.08(-1.07%) |
Jun 22, 2018 | 7.570 | 7.770 | 7.510 | 7.510 | 5,238 | +0.04(+0.54%) |
Jun 21, 2018 | 7.615 | 7.680 | 7.470 | 7.470 | 1,494 | -0.37(-4.70%) |
Jun 20, 2018 | 7.530 | 7.860 | 7.530 | 7.839 | 5,178 | +0.17(+2.20%) |
Jun 19, 2018 | 7.710 | 7.860 | 7.670 | 7.670 | 3,383 | -0.41(-5.07%) |
Jun 18, 2018 | 7.762 | 8.080 | 7.720 | 8.080 | 6,835 | +0.11(+1.38%) |
Jun 15, 2018 | 7.924 | 7.970 | 7.740 | 7.970 | 2,939 | +0.09(+1.14%) |
Jun 14, 2018 | 7.990 | 8.078 | 7.880 | 7.880 | 9,657 | -0.02(-0.25%) |
Jun 13, 2018 | 8.013 | 8.110 | 7.900 | 7.900 | 2,905 | -0.32(-3.89%) |
Jun 12, 2018 | 8.000 | 8.250 | 8.000 | 8.220 | 5,120 | +0.01(+0.12%) |
Jun 11, 2018 | 8.130 | 8.210 | 7.940 | 8.210 | 8,623 | +0.15(+1.86%) |
Jun 08, 2018 | 8.170 | 8.220 | 8.010 | 8.060 | 2,118 | -0.18(-2.24%) |
Jun 07, 2018 | 8.300 | 8.320 | 8.170 | 8.245 | 4,265 | -0.01(-0.06%) |
Jun 06, 2018 | 8.400 | 8.560 | 8.250 | 8.250 | 2,720 | -0.15(-1.79%) |
Jun 05, 2018 | 8.440 | 8.470 | 8.330 | 8.400 | 6,963 | -0.13(-1.52%) |
Jun 04, 2018 | 8.370 | 8.540 | 8.330 | 8.530 | 6,243 | +0.09(+1.07%) |
Jun 01, 2018 | 8.460 | 8.540 | 8.210 | 8.440 | 2,904 | +0.28(+3.43%) |
May 31, 2018 | 7.960 | 8.360 | 7.960 | 8.160 | 798 | +0.10(+1.24%) |
May 30, 2018 | 7.910 | 8.260 | 7.860 | 8.060 | 17,414 | -0.04(-0.49%) |
May 29, 2018 | 7.850 | 8.100 | 7.850 | 8.100 | 5,877 | -0.29(-3.46%) |
May 25, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.03(+0.36%) | |
May 24, 2018 | 8.360 | 8.360 | 8.195 | 8.360 | 2,555 | +0.00(+0.00%) |
May 23, 2018 | 7.980 | 8.360 | 7.980 | 8.360 | 3,196 | -0.16(-1.88%) |
May 22, 2018 | 8.150 | 8.520 | 8.150 | 8.520 | 5,530 | +0.36(+4.36%) |
May 21, 2018 | 8.350 | 8.540 | 8.120 | 8.164 | 3,181 | +0.15(+1.92%) |
May 18, 2018 | 8.340 | 8.360 | 8.010 | 8.010 | 2,434 | -0.34(-4.07%) |
May 17, 2018 | 8.215 | 8.400 | 8.215 | 8.350 | 1,373 | -0.08(-0.95%) |
May 16, 2018 | 8.390 | 8.440 | 8.130 | 8.430 | 7,668 | +0.04(+0.48%) |
May 15, 2018 | 8.040 | 8.390 | 8.040 | 8.390 | 1,599 | +0.04(+0.48%) |
May 14, 2018 | 8.230 | 8.360 | 8.090 | 8.350 | 8,419 | -0.09(-1.07%) |
May 11, 2018 | 8.270 | 8.440 | 8.050 | 8.440 | 4,888 | +0.21(+2.55%) |
May 10, 2018 | 8.110 | 8.380 | 8.070 | 8.230 | 2,764 | -0.08(-0.96%) |
May 09, 2018 | 8.183 | 8.390 | 8.160 | 8.310 | 1,627 | -0.05(-0.60%) |
May 08, 2018 | 8.330 | 8.360 | 8.070 | 8.360 | 4,643 | +0.00(+0.00%) |
May 07, 2018 | 8.120 | 8.370 | 8.110 | 8.360 | 3,361 | +0.05(+0.60%) |
May 04, 2018 | 8.040 | 8.310 | 7.940 | 8.310 | 4,831 | -0.02(-0.24%) |
May 03, 2018 | 8.040 | 8.340 | 8.040 | 8.330 | 11,074 | -0.02(-0.24%) |
May 02, 2018 | 8.195 | 8.380 | 8.020 | 8.350 | 4,074 | +0.06(+0.72%) |
May 01, 2018 | 7.950 | 8.290 | 7.880 | 8.290 | 3,175 | -0.02(-0.24%) |
Apr 30, 2018 | 7.990 | 8.330 | 7.990 | 8.310 | 2,995 | +0.36(+4.53%) |
Apr 27, 2018 | 7.990 | 8.210 | 7.950 | 7.950 | 2,216 | -0.28(-3.40%) |
Apr 26, 2018 | 7.960 | 8.230 | 7.960 | 8.230 | 1,879 | +0.07(+0.86%) |
Apr 25, 2018 | 8.010 | 8.160 | 8.010 | 8.160 | 5,168 | +0.19(+2.32%) |
Apr 24, 2018 | 7.934 | 8.040 | 7.900 | 7.975 | 2,499 | -0.10(-1.18%) |
Apr 23, 2018 | 8.290 | 8.290 | 7.990 | 8.070 | 13,110 | -0.32(-3.81%) |
Apr 20, 2018 | 8.174 | 8.390 | 8.110 | 8.390 | 5,450 | +0.04(+0.48%) |
Apr 19, 2018 | 8.110 | 8.350 | 8.110 | 8.350 | 16,896 | +0.00(+0.00%) |
Apr 18, 2018 | 8.340 | 8.360 | 8.110 | 8.350 | 12,654 | +0.07(+0.85%) |
Apr 17, 2018 | 8.250 | 8.300 | 8.110 | 8.280 | 7,450 | +0.11(+1.35%) |
Apr 16, 2018 | 8.060 | 8.170 | 7.960 | 8.170 | 14,466 | +0.12(+1.49%) |
Apr 13, 2018 | 7.965 | 8.050 | 7.880 | 8.050 | 9,489 | +0.04(+0.50%) |
Apr 12, 2018 | 7.730 | 8.010 | 7.730 | 8.010 | 2,425 | +0.04(+0.50%) |
Apr 11, 2018 | 8.000 | 8.000 | 7.610 | 7.970 | 11,138 | +0.01(+0.13%) |
Apr 10, 2018 | 7.630 | 7.960 | 7.630 | 7.960 | 6,932 | +0.07(+0.89%) |
Apr 09, 2018 | 7.550 | 7.890 | 7.550 | 7.890 | 39,583 | +0.10(+1.28%) |
Apr 06, 2018 | 7.870 | 7.870 | 7.440 | 7.790 | 11,399 | +0.11(+1.43%) |
Apr 05, 2018 | 7.615 | 7.800 | 7.440 | 7.680 | 2,087 | +0.04(+0.56%) |
Apr 04, 2018 | 7.475 | 7.650 | 7.475 | 7.638 | 2,870 | -0.06(-0.81%) |
Apr 03, 2018 | 7.625 | 7.700 | 7.560 | 7.700 | 11,562 | +0.12(+1.65%) |
Apr 02, 2018 | 7.770 | 7.770 | 7.370 | 7.575 | 10,849 | -0.17(-2.13%) |
Mar 29, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.26(+3.48%) | |
Mar 28, 2018 | 7.470 | 7.830 | 7.450 | 7.480 | 1,984 | -0.47(-5.91%) |
Mar 27, 2018 | 7.680 | 7.950 | 7.590 | 7.950 | 2,467 | +0.08(+1.02%) |
Mar 26, 2018 | 7.700 | 7.870 | 7.630 | 7.870 | 4,942 | +0.05(+0.64%) |
Mar 23, 2018 | 7.806 | 7.830 | 7.520 | 7.820 | 4,063 | +0.01(+0.13%) |
Mar 22, 2018 | 7.755 | 7.910 | 7.755 | 7.810 | 4,459 | -0.20(-2.50%) |
Mar 21, 2018 | 7.900 | 8.010 | 7.750 | 8.010 | 7,016 | -0.05(-0.62%) |
Mar 20, 2018 | 8.110 | 8.110 | 7.750 | 8.060 | 5,445 | +0.28(+3.60%) |
Mar 19, 2018 | 8.180 | 8.180 | 7.780 | 7.780 | 3,277 | -0.44(-5.35%) |
Mar 16, 2018 | 8.220 | 8.220 | 7.860 | 8.220 | 4,071 | +0.00(+0.00%) |
Mar 15, 2018 | 7.940 | 8.220 | 7.850 | 8.220 | 6,022 | +0.18(+2.24%) |
Mar 14, 2018 | 7.760 | 8.080 | 7.760 | 8.040 | 2,454 | +0.07(+0.88%) |
Mar 13, 2018 | 7.990 | 7.990 | 7.770 | 7.970 | 2,822 | +0.13(+1.66%) |
Mar 12, 2018 | 7.560 | 7.930 | 7.560 | 7.840 | 3,442 | -0.02(-0.25%) |
Mar 09, 2018 | 7.750 | 7.930 | 7.570 | 7.860 | 5,353 | +0.04(+0.51%) |
Mar 08, 2018 | 7.715 | 7.820 | 7.715 | 7.820 | 5,764 | +0.28(+3.66%) |
Mar 07, 2018 | 7.350 | 7.550 | 7.350 | 7.544 | 4,113 | -0.02(-0.21%) |
Mar 06, 2018 | 7.520 | 7.560 | 7.380 | 7.560 | 2,026 | +0.21(+2.86%) |
Mar 05, 2018 | 7.210 | 7.480 | 7.170 | 7.350 | 6,784 | +0.08(+1.17%) |
Mar 02, 2018 | 7.340 | 7.410 | 7.080 | 7.265 | 2,781 | -0.12(-1.56%) |
Mar 01, 2018 | 7.440 | 7.440 | 7.080 | 7.380 | 4,761 | -0.04(-0.54%) |
Feb 28, 2018 | 7.270 | 7.520 | 7.190 | 7.420 | 8,204 | -0.16(-2.11%) |
Feb 27, 2018 | 7.580 | 7.620 | 7.450 | 7.580 | 8,018 | -0.11(-1.43%) |
Feb 26, 2018 | 7.635 | 7.690 | 7.580 | 7.690 | 3,665 | -0.05(-0.65%) |
Feb 23, 2018 | 7.580 | 7.740 | 7.580 | 7.740 | 3,175 | +0.02(+0.26%) |
Feb 22, 2018 | 7.740 | 7.740 | 7.580 | 7.720 | 9,962 | -0.12(-1.53%) |
Feb 21, 2018 | 7.850 | 7.850 | 7.570 | 7.840 | 8,051 | -0.08(-1.01%) |
Feb 20, 2018 | 7.650 | 7.940 | 7.650 | 7.920 | 6,133 | +0.11(+1.41%) |
Feb 16, 2018 | 7.810 | 7.810 | 7.810 | 0 | -0.10(-1.26%) | |
Feb 15, 2018 | 7.610 | 7.920 | 7.610 | 7.910 | 2,170 | +0.13(+1.67%) |
Feb 14, 2018 | 7.650 | 7.780 | 7.550 | 7.780 | 8,158 | +0.01(+0.13%) |
Feb 13, 2018 | 7.770 | 7.490 | 7.770 | 15,946 | -0.05(-0.64%) | |
Feb 12, 2018 | 7.740 | 7.820 | 7.490 | 7.820 | 8,223 | +0.28(+3.71%) |
Feb 09, 2018 | 7.380 | 7.540 | 7.240 | 7.540 | 4,163 | -0.11(-1.44%) |
Feb 08, 2018 | 7.650 | 7.650 | 7.630 | 7.650 | 5,014 | -0.01(-0.13%) |
Feb 07, 2018 | 7.690 | 7.470 | 7.660 | 9,971 | +0.19(+2.54%) | |
Feb 06, 2018 | 7.520 | 7.650 | 7.370 | 7.470 | 8,016 | -0.05(-0.66%) |
Feb 05, 2018 | 7.595 | 7.730 | 7.440 | 7.520 | 3,513 | -0.14(-1.83%) |
Feb 02, 2018 | 7.860 | 7.900 | 7.590 | 7.660 | 8,715 | -0.44(-5.43%) |