Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.700 | 9.719 | 9.607 | 9.607 | 261,278 | -0.06(-0.58%) |
Mar 28, 2019 | 9.533 | 9.663 | 9.515 | 9.663 | 272,143 | +0.15(+1.56%) |
Mar 27, 2019 | 9.589 | 9.607 | 9.515 | 9.515 | 202,692 | -0.04(-0.39%) |
Mar 26, 2019 | 9.552 | 9.598 | 9.533 | 9.552 | 111,606 | +0.04(+0.39%) |
Mar 25, 2019 | 9.552 | 9.589 | 9.478 | 9.515 | 111,334 | -0.06(-0.58%) |
Mar 22, 2019 | 9.607 | 9.617 | 9.515 | 9.570 | 120,934 | -0.06(-0.58%) |
Mar 21, 2019 | 9.570 | 9.626 | 9.543 | 9.626 | 73,041 | +0.06(+0.58%) |
Mar 20, 2019 | 9.663 | 9.663 | 9.515 | 9.570 | 101,927 | -0.09(-0.96%) |
Mar 19, 2019 | 9.700 | 9.774 | 9.635 | 9.663 | 207,771 | -0.02(-0.19%) |
Mar 18, 2019 | 9.663 | 9.719 | 9.626 | 9.682 | 161,747 | +0.02(+0.19%) |
Mar 15, 2019 | 9.626 | 9.663 | 9.533 | 9.663 | 280,580 | +0.02(+0.19%) |
Mar 14, 2019 | 9.533 | 9.682 | 9.478 | 9.645 | 219,614 | +0.14(+1.46%) |
Mar 13, 2019 | 9.524 | 9.524 | 9.460 | 9.505 | 178,926 | +0.00(+0.00%) |
Mar 12, 2019 | 9.505 | 9.524 | 9.451 | 9.505 | 286,910 | +0.00(+0.00%) |
Mar 11, 2019 | 9.433 | 9.560 | 9.433 | 9.505 | 137,280 | +0.11(+1.16%) |
Mar 08, 2019 | 9.451 | 9.487 | 9.323 | 9.396 | 217,576 | -0.07(-0.77%) |
Mar 07, 2019 | 9.469 | 9.533 | 9.414 | 9.469 | 241,920 | +0.00(+0.00%) |
Mar 06, 2019 | 9.433 | 9.542 | 9.433 | 9.469 | 253,132 | -0.02(-0.19%) |
Mar 05, 2019 | 9.542 | 9.542 | 9.451 | 9.487 | 275,311 | -0.05(-0.57%) |
Mar 04, 2019 | 9.414 | 9.615 | 9.378 | 9.542 | 283,030 | +0.15(+1.55%) |
Mar 01, 2019 | 9.505 | 9.505 | 9.360 | 9.396 | 181,936 | -0.07(-0.77%) |
Feb 28, 2019 | 9.505 | 9.560 | 9.396 | 9.469 | 484,770 | -0.03(-0.29%) |
Feb 27, 2019 | 9.469 | 9.587 | 9.451 | 9.496 | 393,629 | +0.01(+0.10%) |
Feb 26, 2019 | 9.560 | 9.560 | 9.451 | 9.487 | 639,422 | -0.11(-1.14%) |
Feb 25, 2019 | 9.578 | 9.633 | 9.451 | 9.597 | 259,154 | +0.02(+0.19%) |
Feb 22, 2019 | 9.396 | 9.633 | 9.323 | 9.578 | 388,584 | +0.18(+1.94%) |
Feb 21, 2019 | 9.451 | 9.524 | 9.378 | 9.396 | 236,772 | -0.05(-0.58%) |
Feb 20, 2019 | 9.487 | 9.524 | 9.442 | 9.451 | 251,578 | -0.07(-0.76%) |
Feb 19, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 149,982 | -0.07(-0.76%) |
Feb 15, 2019 | 9.560 | 9.615 | 9.533 | 9.597 | 170,513 | +0.02(+0.19%) |
Feb 14, 2019 | 9.524 | 9.597 | 9.433 | 9.578 | 320,657 | +0.02(+0.19%) |
Feb 13, 2019 | 9.524 | 9.615 | 9.472 | 9.560 | 221,396 | +0.04(+0.38%) |
Feb 12, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 188,057 | -0.02(-0.19%) |
Feb 11, 2019 | 9.633 | 9.633 | 9.451 | 9.542 | 392,696 | +0.02(+0.19%) |
Feb 08, 2019 | 9.305 | 9.615 | 9.232 | 9.524 | 580,514 | +0.31(+3.36%) |
Feb 07, 2019 | 9.050 | 9.251 | 8.959 | 9.214 | 403,391 | +0.18(+2.02%) |
Feb 06, 2019 | 9.014 | 9.068 | 8.959 | 9.032 | 249,811 | +0.02(+0.20%) |
Feb 05, 2019 | 8.941 | 9.049 | 8.886 | 9.014 | 397,590 | +0.04(+0.41%) |
Feb 04, 2019 | 8.850 | 9.050 | 8.759 | 8.977 | 260,974 | +0.11(+1.23%) |
Feb 01, 2019 | 8.795 | 8.868 | 8.704 | 8.868 | 187,592 | -0.02(-0.20%) |
Jan 31, 2019 | 8.668 | 8.886 | 8.650 | 8.886 | 403,179 | +0.16(+1.88%) |
Jan 30, 2019 | 8.613 | 8.777 | 8.559 | 8.722 | 301,964 | +0.11(+1.27%) |
Jan 29, 2019 | 8.668 | 8.668 | 8.504 | 8.613 | 152,101 | -0.05(-0.63%) |
Jan 28, 2019 | 8.613 | 8.668 | 8.531 | 8.668 | 110,827 | +0.00(+0.00%) |
Jan 25, 2019 | 8.522 | 8.686 | 8.486 | 8.668 | 139,925 | +0.18(+2.15%) |
Jan 24, 2019 | 8.358 | 8.522 | 8.358 | 8.486 | 105,135 | +0.11(+1.30%) |
Jan 23, 2019 | 8.376 | 8.431 | 8.313 | 8.376 | 163,199 | +0.00(+0.00%) |
Jan 22, 2019 | 8.395 | 8.458 | 8.322 | 8.376 | 90,066 | -0.07(-0.86%) |
Jan 18, 2019 | 8.449 | 8.504 | 8.340 | 8.449 | 183,418 | -0.02(-0.22%) |
Jan 17, 2019 | 8.267 | 8.468 | 8.194 | 8.468 | 117,071 | +0.15(+1.75%) |
Jan 16, 2019 | 8.285 | 8.340 | 8.269 | 8.322 | 75,706 | +0.02(+0.22%) |
Jan 15, 2019 | 8.103 | 8.376 | 8.030 | 8.304 | 237,814 | +0.20(+2.47%) |
Jan 14, 2019 | 8.140 | 8.194 | 8.067 | 8.103 | 67,144 | -0.05(-0.67%) |
Jan 11, 2019 | 8.158 | 8.213 | 8.103 | 8.158 | 82,044 | -0.04(-0.44%) |
Jan 10, 2019 | 8.085 | 8.231 | 8.085 | 8.194 | 154,033 | +0.02(+0.22%) |
Jan 09, 2019 | 8.231 | 8.267 | 8.140 | 8.176 | 237,783 | -0.04(-0.44%) |
Jan 08, 2019 | 8.158 | 8.285 | 8.085 | 8.213 | 148,622 | +0.09(+1.12%) |
Jan 07, 2019 | 8.049 | 8.203 | 8.012 | 8.122 | 212,708 | +0.07(+0.90%) |
Jan 04, 2019 | 7.903 | 8.140 | 7.903 | 8.049 | 205,220 | +0.18(+2.31%) |
Jan 03, 2019 | 7.921 | 8.010 | 7.830 | 7.867 | 96,897 | -0.04(-0.46%) |
Jan 02, 2019 | 7.666 | 7.939 | 7.648 | 7.903 | 129,188 | +0.20(+2.60%) |
Dec 31, 2018 | 7.867 | 7.958 | 7.703 | 7.703 | 380,676 | -0.16(-2.08%) |
Dec 28, 2018 | 7.794 | 8.049 | 7.776 | 7.867 | 541,195 | +0.13(+1.65%) |
Dec 27, 2018 | 7.794 | 7.921 | 7.557 | 7.739 | 340,145 | -0.15(-1.85%) |
Dec 26, 2018 | 7.648 | 7.921 | 7.648 | 7.885 | 194,515 | +0.16(+2.12%) |
Dec 24, 2018 | 7.721 | 7.739 | 7.575 | 7.721 | 145,856 | +0.05(+0.71%) |
Dec 21, 2018 | 7.539 | 7.739 | 7.521 | 7.666 | 382,543 | +0.11(+1.45%) |
Dec 20, 2018 | 7.666 | 7.757 | 7.430 | 7.557 | 339,404 | -0.16(-2.12%) |
Dec 19, 2018 | 7.757 | 7.903 | 7.684 | 7.721 | 409,365 | -0.02(-0.24%) |
Dec 18, 2018 | 7.721 | 7.885 | 7.648 | 7.739 | 242,241 | +0.04(+0.47%) |
Dec 17, 2018 | 7.867 | 7.976 | 7.684 | 7.703 | 519,063 | -0.13(-1.63%) |
Dec 14, 2018 | 7.885 | 8.030 | 7.739 | 7.830 | 291,328 | -0.03(-0.35%) |
Dec 13, 2018 | 8.018 | 8.053 | 7.840 | 7.857 | 229,268 | -0.16(-2.00%) |
Dec 12, 2018 | 8.071 | 8.107 | 7.964 | 8.018 | 202,185 | +0.02(+0.22%) |
Dec 11, 2018 | 8.125 | 8.143 | 8.000 | 8.000 | 274,906 | -0.07(-0.88%) |
Dec 10, 2018 | 8.107 | 8.196 | 7.964 | 8.071 | 296,899 | -0.04(-0.44%) |
Dec 07, 2018 | 8.249 | 8.321 | 8.098 | 8.107 | 220,402 | -0.18(-2.15%) |
Dec 06, 2018 | 8.356 | 8.356 | 8.187 | 8.285 | 270,412 | -0.14(-1.69%) |
Dec 04, 2018 | 8.481 | 8.499 | 8.392 | 8.428 | 437,324 | -0.09(-1.05%) |
Dec 03, 2018 | 8.499 | 8.588 | 8.410 | 8.517 | 387,274 | +0.04(+0.42%) |
Nov 30, 2018 | 8.463 | 8.535 | 8.392 | 8.481 | 475,264 | +0.02(+0.21%) |
Nov 29, 2018 | 8.196 | 8.570 | 8.160 | 8.463 | 500,236 | +0.32(+3.94%) |
Nov 28, 2018 | 8.018 | 8.143 | 7.981 | 8.143 | 162,378 | +0.07(+0.88%) |
Nov 27, 2018 | 7.893 | 8.125 | 7.893 | 8.071 | 151,999 | +0.18(+2.26%) |
Nov 26, 2018 | 7.947 | 8.080 | 7.893 | 7.893 | 233,005 | -0.09(-1.12%) |
Nov 23, 2018 | 7.857 | 8.018 | 7.857 | 7.982 | 66,058 | +0.07(+0.90%) |
Nov 21, 2018 | 7.911 | 7.911 | 7.911 | 0 | +0.04(+0.45%) | |
Nov 20, 2018 | 7.911 | 8.018 | 7.813 | 7.875 | 280,488 | -0.18(-2.21%) |
Nov 19, 2018 | 7.947 | 8.071 | 7.911 | 8.053 | 277,206 | +0.05(+0.67%) |
Nov 16, 2018 | 8.000 | 8.053 | 7.929 | 8.000 | 224,779 | +0.02(+0.22%) |
Nov 15, 2018 | 7.947 | 8.011 | 7.911 | 7.982 | 153,184 | +0.02(+0.22%) |
Nov 14, 2018 | 8.000 | 8.071 | 7.947 | 7.964 | 111,485 | -0.04(-0.45%) |
Nov 13, 2018 | 8.071 | 8.160 | 7.982 | 8.000 | 113,248 | -0.11(-1.32%) |
Nov 12, 2018 | 8.339 | 8.339 | 8.089 | 8.107 | 151,105 | -0.25(-2.99%) |
Nov 09, 2018 | 8.249 | 8.356 | 8.249 | 8.356 | 92,213 | +0.00(+0.00%) |
Nov 08, 2018 | 8.374 | 8.410 | 8.285 | 8.356 | 97,721 | -0.02(-0.21%) |
Nov 07, 2018 | 8.356 | 8.410 | 8.285 | 8.374 | 95,809 | +0.04(+0.43%) |
Nov 06, 2018 | 8.214 | 8.356 | 8.160 | 8.339 | 88,603 | +0.09(+1.08%) |
Nov 05, 2018 | 8.053 | 8.249 | 8.053 | 8.249 | 90,334 | +0.14(+1.76%) |
Nov 02, 2018 | 8.303 | 8.445 | 8.107 | 8.107 | 233,254 | -0.21(-2.57%) |
Nov 01, 2018 | 8.107 | 8.392 | 8.107 | 8.321 | 188,333 | +0.21(+2.64%) |
Oct 31, 2018 | 8.178 | 8.232 | 8.089 | 8.107 | 257,974 | +0.00(+0.00%) |
Oct 30, 2018 | 8.000 | 8.143 | 8.000 | 8.107 | 147,998 | +0.07(+0.89%) |
Oct 29, 2018 | 7.929 | 8.089 | 7.929 | 8.036 | 342,382 | +0.20(+2.50%) |
Oct 26, 2018 | 7.804 | 7.893 | 7.697 | 7.840 | 1,031,461 | -0.05(-0.68%) |
Oct 25, 2018 | 7.786 | 7.955 | 7.786 | 7.893 | 378,565 | +0.07(+0.91%) |
Oct 24, 2018 | 8.071 | 8.071 | 7.804 | 7.822 | 305,203 | -0.25(-3.09%) |
Oct 23, 2018 | 8.053 | 8.178 | 8.018 | 8.071 | 225,543 | -0.04(-0.44%) |
Oct 22, 2018 | 8.125 | 8.160 | 8.107 | 8.107 | 194,941 | -0.02(-0.22%) |
Oct 19, 2018 | 8.214 | 8.276 | 8.125 | 8.125 | 111,127 | -0.09(-1.08%) |
Oct 18, 2018 | 8.196 | 8.321 | 8.196 | 8.214 | 186,920 | -0.04(-0.43%) |
Oct 17, 2018 | 8.267 | 8.303 | 8.214 | 8.249 | 306,631 | -0.04(-0.54%) |
Oct 16, 2018 | 8.303 | 8.374 | 8.285 | 8.294 | 147,361 | -0.01(-0.11%) |
Oct 15, 2018 | 8.285 | 8.374 | 8.214 | 8.303 | 433,271 | +0.00(+0.00%) |
Oct 12, 2018 | 8.463 | 8.499 | 8.285 | 8.303 | 403,200 | -0.14(-1.69%) |
Oct 11, 2018 | 8.588 | 8.606 | 8.428 | 8.445 | 367,768 | -0.16(-1.86%) |
Oct 10, 2018 | 8.731 | 8.784 | 8.588 | 8.606 | 111,967 | -0.14(-1.63%) |
Oct 09, 2018 | 8.659 | 8.775 | 8.641 | 8.748 | 154,025 | +0.07(+0.82%) |
Oct 08, 2018 | 8.784 | 8.802 | 8.641 | 8.677 | 147,762 | -0.12(-1.42%) |
Oct 05, 2018 | 8.784 | 8.820 | 8.677 | 8.802 | 215,014 | +0.00(+0.00%) |
Oct 04, 2018 | 8.891 | 8.891 | 8.766 | 8.802 | 150,412 | -0.05(-0.60%) |
Oct 03, 2018 | 8.820 | 8.927 | 8.802 | 8.855 | 199,844 | +0.02(+0.20%) |
Oct 02, 2018 | 8.820 | 8.855 | 8.784 | 8.837 | 149,055 | -0.02(-0.20%) |
Oct 01, 2018 | 8.837 | 8.927 | 8.820 | 8.855 | 147,759 | +0.02(+0.20%) |
Sep 28, 2018 | 8.873 | 8.873 | 8.793 | 8.837 | 195,202 | +0.00(+0.00%) |
Sep 27, 2018 | 8.837 | 8.891 | 8.820 | 8.837 | 162,054 | +0.02(+0.20%) |
Sep 26, 2018 | 8.855 | 8.918 | 8.820 | 8.820 | 79,249 | -0.04(-0.40%) |
Sep 25, 2018 | 8.802 | 8.909 | 8.802 | 8.855 | 96,785 | +0.02(+0.20%) |
Sep 24, 2018 | 8.909 | 8.909 | 8.820 | 8.837 | 103,092 | -0.05(-0.60%) |
Sep 21, 2018 | 8.962 | 8.962 | 8.855 | 8.891 | 217,820 | -0.05(-0.60%) |
Sep 20, 2018 | 8.927 | 9.033 | 8.784 | 8.944 | 97,203 | +0.00(+0.00%) |
Sep 19, 2018 | 8.891 | 8.980 | 8.891 | 8.944 | 142,702 | +0.07(+0.80%) |
Sep 18, 2018 | 9.016 | 9.016 | 8.855 | 8.873 | 128,787 | -0.09(-0.99%) |
Sep 17, 2018 | 8.909 | 8.998 | 8.909 | 8.962 | 156,248 | +0.02(+0.20%) |
Sep 14, 2018 | 8.909 | 8.980 | 8.846 | 8.944 | 135,709 | +0.02(+0.20%) |
Sep 13, 2018 | 8.909 | 8.962 | 8.855 | 8.927 | 168,953 | +0.10(+1.11%) |
Sep 12, 2018 | 8.864 | 8.881 | 8.741 | 8.829 | 341,925 | -0.03(-0.39%) |
Sep 11, 2018 | 8.724 | 8.881 | 8.700 | 8.864 | 182,613 | +0.12(+1.40%) |
Sep 10, 2018 | 8.671 | 8.776 | 8.671 | 8.741 | 130,676 | +0.07(+0.81%) |
Sep 07, 2018 | 8.776 | 8.811 | 8.636 | 8.671 | 171,888 | -0.14(-1.59%) |
Sep 06, 2018 | 8.829 | 8.864 | 8.794 | 8.811 | 134,084 | -0.03(-0.40%) |
Sep 05, 2018 | 8.811 | 8.846 | 8.794 | 8.846 | 206,054 | +0.03(+0.40%) |
Sep 04, 2018 | 8.898 | 8.898 | 8.811 | 8.811 | 97,418 | -0.07(-0.79%) |
Aug 31, 2018 | 8.881 | 8.881 | 8.881 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.846 | 8.916 | 8.829 | 8.898 | 129,832 | +0.02(+0.20%) |
Aug 29, 2018 | 8.881 | 8.986 | 8.846 | 8.881 | 394,611 | +0.00(+0.00%) |
Aug 28, 2018 | 8.811 | 8.916 | 8.811 | 8.881 | 482,492 | +0.02(+0.20%) |
Aug 27, 2018 | 8.829 | 8.898 | 8.811 | 8.864 | 220,303 | +0.03(+0.40%) |
Aug 24, 2018 | 8.864 | 8.881 | 8.776 | 8.829 | 183,900 | +0.00(+0.00%) |
Aug 23, 2018 | 8.776 | 8.881 | 8.706 | 8.829 | 312,959 | +0.02(+0.20%) |
Aug 22, 2018 | 8.759 | 8.811 | 8.724 | 8.811 | 175,697 | +0.09(+1.00%) |
Aug 21, 2018 | 8.829 | 8.898 | 8.654 | 8.724 | 1,031,657 | +0.02(+0.20%) |
Aug 20, 2018 | 8.759 | 8.776 | 8.689 | 8.706 | 113,368 | -0.07(-0.80%) |
Aug 17, 2018 | 8.689 | 8.811 | 8.654 | 8.776 | 198,487 | +0.03(+0.40%) |
Aug 16, 2018 | 8.671 | 8.759 | 8.671 | 8.741 | 333,806 | +0.00(+0.00%) |
Aug 15, 2018 | 8.724 | 8.741 | 8.690 | 8.741 | 86,596 | +0.05(+0.60%) |
Aug 14, 2018 | 8.724 | 8.750 | 8.671 | 8.689 | 82,285 | -0.05(-0.60%) |
Aug 13, 2018 | 8.741 | 8.741 | 8.689 | 8.741 | 149,330 | +0.03(+0.40%) |
Aug 10, 2018 | 8.671 | 8.724 | 8.610 | 8.706 | 106,164 | +0.00(+0.00%) |
Aug 09, 2018 | 8.601 | 8.741 | 8.601 | 8.706 | 172,389 | +0.09(+1.01%) |
Aug 08, 2018 | 8.829 | 8.916 | 8.566 | 8.619 | 302,509 | -0.10(-1.20%) |
Aug 07, 2018 | 8.689 | 8.724 | 8.654 | 8.724 | 109,198 | +0.03(+0.40%) |
Aug 06, 2018 | 8.741 | 8.776 | 8.619 | 8.689 | 167,927 | -0.07(-0.80%) |
Aug 03, 2018 | 8.741 | 8.776 | 8.654 | 8.759 | 298,588 | +0.00(+0.00%) |
Aug 02, 2018 | 8.566 | 8.794 | 8.566 | 8.759 | 307,254 | +0.21(+2.45%) |
Aug 01, 2018 | 8.584 | 8.584 | 8.444 | 8.549 | 92,537 | -0.03(-0.41%) |
Jul 31, 2018 | 8.514 | 8.584 | 8.409 | 8.584 | 201,817 | +0.07(+0.82%) |
Jul 30, 2018 | 8.357 | 8.514 | 8.303 | 8.514 | 174,943 | +0.16(+1.88%) |
Jul 27, 2018 | 8.304 | 8.374 | 8.217 | 8.357 | 176,979 | +0.03(+0.42%) |
Jul 26, 2018 | 8.304 | 8.357 | 8.304 | 8.322 | 38,389 | +0.00(+0.00%) |
Jul 25, 2018 | 8.391 | 8.409 | 8.304 | 8.322 | 322,217 | -0.09(-1.04%) |
Jul 24, 2018 | 8.304 | 8.444 | 8.304 | 8.409 | 131,511 | +0.12(+1.48%) |
Jul 23, 2018 | 8.269 | 8.322 | 8.234 | 8.287 | 256,842 | +0.07(+0.85%) |
Jul 20, 2018 | 8.269 | 8.304 | 8.199 | 8.217 | 160,168 | -0.09(-1.05%) |
Jul 19, 2018 | 8.322 | 8.357 | 8.304 | 8.304 | 59,263 | -0.05(-0.63%) |
Jul 18, 2018 | 8.234 | 8.365 | 8.217 | 8.357 | 259,147 | +0.10(+1.27%) |
Jul 17, 2018 | 8.199 | 8.304 | 8.199 | 8.252 | 320,143 | +0.03(+0.43%) |
Jul 16, 2018 | 8.182 | 8.225 | 8.164 | 8.217 | 254,607 | +0.05(+0.64%) |
Jul 13, 2018 | 8.164 | 8.217 | 8.164 | 8.164 | 38,872 | -0.02(-0.21%) |
Jul 12, 2018 | 8.234 | 8.234 | 8.182 | 8.182 | 66,010 | -0.03(-0.43%) |
Jul 11, 2018 | 8.182 | 8.269 | 8.182 | 8.217 | 346,424 | -0.03(-0.42%) |
Jul 10, 2018 | 8.252 | 8.287 | 8.164 | 8.252 | 578,606 | +0.02(+0.21%) |
Jul 09, 2018 | 8.199 | 8.252 | 8.182 | 8.234 | 157,924 | +0.07(+0.86%) |
Jul 06, 2018 | 8.217 | 8.252 | 8.164 | 8.164 | 65,074 | -0.07(-0.85%) |
Jul 05, 2018 | 8.234 | 8.287 | 8.182 | 8.234 | 105,234 | +0.02(+0.21%) |
Jul 03, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.05(-0.63%) | |
Jul 02, 2018 | 8.357 | 8.390 | 8.225 | 8.269 | 561,002 | -0.09(-1.05%) |
Jun 29, 2018 | 8.129 | 8.479 | 8.059 | 8.357 | 748,003 | +0.26(+3.24%) |
Jun 28, 2018 | 8.129 | 8.182 | 8.068 | 8.094 | 149,680 | -0.06(-0.75%) |
Jun 27, 2018 | 8.304 | 8.322 | 8.129 | 8.155 | 123,632 | -0.13(-1.58%) |
Jun 26, 2018 | 8.147 | 8.304 | 8.129 | 8.287 | 186,384 | +0.12(+1.50%) |
Jun 25, 2018 | 8.147 | 8.287 | 8.147 | 8.164 | 261,811 | +0.02(+0.21%) |
Jun 22, 2018 | 8.252 | 8.260 | 8.147 | 8.147 | 241,617 | -0.05(-0.64%) |
Jun 21, 2018 | 8.199 | 8.252 | 8.129 | 8.199 | 426,250 | +0.02(+0.21%) |
Jun 20, 2018 | 8.234 | 8.269 | 8.103 | 8.182 | 274,533 | -0.02(-0.21%) |
Jun 19, 2018 | 8.182 | 8.234 | 8.164 | 8.199 | 120,241 | +0.02(+0.21%) |
Jun 18, 2018 | 8.287 | 8.287 | 8.147 | 8.182 | 224,582 | -0.07(-0.85%) |
Jun 15, 2018 | 8.234 | 8.234 | 8.252 | 382,387 | +0.02(+0.21%) | |
Jun 14, 2018 | 8.252 | 8.374 | 8.182 | 8.234 | 694,536 | +0.01(+0.11%) |
Jun 13, 2018 | 8.328 | 8.431 | 8.191 | 8.225 | 343,410 | -0.14(-1.64%) |
Jun 12, 2018 | 8.414 | 8.448 | 8.328 | 8.362 | 202,882 | -0.05(-0.61%) |
Jun 11, 2018 | 8.482 | 8.500 | 8.414 | 8.414 | 115,501 | -0.12(-1.41%) |
Jun 08, 2018 | 8.431 | 8.534 | 8.431 | 8.534 | 88,311 | +0.05(+0.61%) |
Jun 07, 2018 | 8.431 | 8.534 | 8.431 | 8.482 | 109,577 | +0.00(+0.00%) |
Jun 06, 2018 | 8.448 | 8.551 | 8.414 | 8.482 | 171,080 | -0.03(-0.40%) |
Jun 05, 2018 | 8.517 | 8.620 | 8.482 | 8.517 | 193,805 | -0.05(-0.60%) |
Jun 04, 2018 | 8.551 | 8.568 | 8.482 | 8.568 | 175,015 | +0.03(+0.40%) |
Jun 01, 2018 | 8.465 | 8.568 | 8.414 | 8.534 | 129,056 | +0.10(+1.22%) |
May 31, 2018 | 8.568 | 8.568 | 8.362 | 8.431 | 173,471 | -0.14(-1.60%) |
May 30, 2018 | 8.500 | 8.602 | 8.414 | 8.568 | 152,125 | +0.09(+1.11%) |
May 29, 2018 | 8.551 | 8.551 | 8.448 | 8.474 | 109,463 | -0.09(-1.10%) |
May 25, 2018 | 8.568 | 8.568 | 8.568 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.482 | 8.500 | 8.397 | 8.482 | 168,839 | -0.05(-0.60%) |
May 23, 2018 | 8.551 | 8.568 | 8.482 | 8.534 | 256,434 | -0.05(-0.60%) |
May 22, 2018 | 8.568 | 8.620 | 8.517 | 8.585 | 303,586 | +0.03(+0.40%) |
May 21, 2018 | 8.431 | 8.602 | 8.431 | 8.551 | 178,280 | +0.07(+0.81%) |
May 18, 2018 | 8.568 | 8.568 | 8.397 | 8.482 | 228,859 | -0.09(-1.00%) |
May 17, 2018 | 8.414 | 8.620 | 8.397 | 8.568 | 259,709 | +0.07(+0.81%) |
May 16, 2018 | 8.448 | 8.654 | 8.414 | 8.500 | 403,922 | +0.07(+0.81%) |
May 15, 2018 | 8.311 | 8.465 | 8.260 | 8.431 | 276,778 | +0.05(+0.61%) |
May 14, 2018 | 8.380 | 8.397 | 8.311 | 8.380 | 267,070 | +0.03(+0.41%) |
May 11, 2018 | 8.157 | 8.388 | 8.054 | 8.345 | 450,227 | +0.15(+1.88%) |
May 10, 2018 | 8.071 | 8.225 | 7.971 | 8.191 | 233,938 | +0.12(+1.49%) |
May 09, 2018 | 7.968 | 8.191 | 7.786 | 8.071 | 267,463 | +0.09(+1.07%) |
May 08, 2018 | 7.540 | 8.362 | 7.454 | 7.985 | 486,117 | +0.57(+7.62%) |
May 07, 2018 | 7.437 | 7.463 | 7.369 | 7.420 | 156,648 | -0.02(-0.23%) |
May 04, 2018 | 7.437 | 7.454 | 7.403 | 7.437 | 93,371 | +0.00(+0.00%) |
May 03, 2018 | 7.386 | 7.454 | 7.351 | 7.437 | 113,554 | +0.03(+0.46%) |
May 02, 2018 | 7.420 | 7.454 | 7.369 | 7.403 | 47,261 | -0.02(-0.23%) |
May 01, 2018 | 7.471 | 7.471 | 7.370 | 7.420 | 176,692 | -0.05(-0.69%) |
Apr 30, 2018 | 7.437 | 7.489 | 7.369 | 7.471 | 157,138 | +0.03(+0.46%) |
Apr 27, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 145,605 | -0.03(-0.46%) |
Apr 26, 2018 | 7.369 | 7.497 | 7.351 | 7.471 | 172,232 | +0.12(+1.63%) |
Apr 25, 2018 | 7.386 | 7.437 | 7.369 | 7.351 | 89,793 | -0.05(-0.69%) |
Apr 24, 2018 | 7.454 | 7.463 | 7.403 | 7.403 | 101,863 | +0.00(+0.00%) |
Apr 23, 2018 | 7.420 | 7.471 | 7.403 | 7.403 | 100,510 | +0.02(+0.23%) |
Apr 20, 2018 | 7.369 | 7.420 | 7.334 | 7.386 | 215,311 | -0.07(-0.92%) |
Apr 19, 2018 | 7.437 | 7.489 | 7.437 | 7.454 | 70,146 | +0.00(+0.00%) |
Apr 18, 2018 | 7.420 | 7.489 | 7.369 | 7.454 | 129,827 | +0.02(+0.23%) |
Apr 17, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 106,550 | -0.02(-0.23%) |
Apr 16, 2018 | 7.369 | 7.471 | 7.343 | 7.454 | 200,367 | +0.09(+1.16%) |
Apr 13, 2018 | 7.403 | 7.439 | 7.343 | 7.369 | 152,937 | -0.02(-0.23%) |
Apr 12, 2018 | 7.420 | 7.489 | 7.386 | 7.386 | 118,734 | -0.05(-0.69%) |
Apr 11, 2018 | 7.369 | 7.523 | 7.369 | 7.437 | 129,296 | +0.02(+0.23%) |
Apr 10, 2018 | 7.437 | 7.489 | 7.369 | 7.420 | 195,836 | +0.02(+0.23%) |
Apr 09, 2018 | 7.437 | 7.454 | 7.386 | 7.403 | 113,432 | -0.03(-0.46%) |
Apr 06, 2018 | 7.420 | 7.523 | 7.386 | 7.437 | 293,245 | +0.00(+0.00%) |
Apr 05, 2018 | 7.471 | 7.506 | 7.420 | 7.437 | 230,537 | -0.03(-0.46%) |
Apr 04, 2018 | 7.403 | 7.505 | 7.403 | 7.471 | 245,901 | +0.05(+0.69%) |
Apr 03, 2018 | 7.283 | 7.489 | 7.283 | 7.420 | 246,072 | +0.17(+2.36%) |