Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.677 | 9.695 | 9.584 | 9.584 | 261,905 | -0.06(-0.58%) |
Mar 28, 2019 | 9.510 | 9.640 | 9.492 | 9.640 | 272,797 | +0.15(+1.56%) |
Mar 27, 2019 | 9.566 | 9.584 | 9.492 | 9.492 | 203,179 | -0.04(-0.39%) |
Mar 26, 2019 | 9.529 | 9.575 | 9.510 | 9.529 | 111,874 | +0.04(+0.39%) |
Mar 25, 2019 | 9.529 | 9.566 | 9.455 | 9.492 | 111,601 | -0.06(-0.58%) |
Mar 22, 2019 | 9.584 | 9.594 | 9.492 | 9.547 | 121,224 | -0.06(-0.58%) |
Mar 21, 2019 | 9.547 | 9.603 | 9.520 | 9.603 | 73,216 | +0.06(+0.58%) |
Mar 20, 2019 | 9.640 | 9.640 | 9.492 | 9.547 | 102,172 | -0.09(-0.96%) |
Mar 19, 2019 | 9.677 | 9.751 | 9.612 | 9.640 | 208,269 | -0.02(-0.19%) |
Mar 18, 2019 | 9.640 | 9.695 | 9.603 | 9.658 | 162,135 | +0.02(+0.19%) |
Mar 15, 2019 | 9.603 | 9.640 | 9.510 | 9.640 | 281,254 | +0.02(+0.19%) |
Mar 14, 2019 | 9.510 | 9.658 | 9.455 | 9.621 | 220,141 | +0.14(+1.46%) |
Mar 13, 2019 | 9.501 | 9.501 | 9.437 | 9.483 | 179,356 | +0.00(+0.00%) |
Mar 12, 2019 | 9.483 | 9.501 | 9.428 | 9.483 | 287,599 | +0.00(+0.00%) |
Mar 11, 2019 | 9.410 | 9.537 | 9.410 | 9.483 | 137,609 | +0.11(+1.16%) |
Mar 08, 2019 | 9.428 | 9.465 | 9.301 | 9.374 | 218,098 | -0.07(-0.77%) |
Mar 07, 2019 | 9.446 | 9.510 | 9.392 | 9.446 | 242,501 | +0.00(+0.00%) |
Mar 06, 2019 | 9.410 | 9.519 | 9.410 | 9.446 | 253,739 | -0.02(-0.19%) |
Mar 05, 2019 | 9.519 | 9.519 | 9.428 | 9.465 | 275,972 | -0.05(-0.57%) |
Mar 04, 2019 | 9.392 | 9.592 | 9.356 | 9.519 | 283,709 | +0.15(+1.55%) |
Mar 01, 2019 | 9.483 | 9.483 | 9.337 | 9.374 | 182,372 | -0.07(-0.77%) |
Feb 28, 2019 | 9.483 | 9.537 | 9.374 | 9.446 | 485,934 | -0.03(-0.29%) |
Feb 27, 2019 | 9.446 | 9.564 | 9.428 | 9.474 | 394,574 | +0.01(+0.10%) |
Feb 26, 2019 | 9.537 | 9.537 | 9.428 | 9.465 | 640,957 | -0.11(-1.14%) |
Feb 25, 2019 | 9.555 | 9.610 | 9.428 | 9.574 | 259,776 | +0.02(+0.19%) |
Feb 22, 2019 | 9.374 | 9.610 | 9.301 | 9.555 | 389,516 | +0.18(+1.94%) |
Feb 21, 2019 | 9.428 | 9.501 | 9.356 | 9.374 | 237,341 | -0.05(-0.58%) |
Feb 20, 2019 | 9.465 | 9.501 | 9.419 | 9.428 | 252,181 | -0.07(-0.76%) |
Feb 19, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 150,342 | -0.07(-0.76%) |
Feb 15, 2019 | 9.537 | 9.592 | 9.510 | 9.574 | 170,922 | +0.02(+0.19%) |
Feb 14, 2019 | 9.501 | 9.574 | 9.410 | 9.555 | 321,427 | +0.02(+0.19%) |
Feb 13, 2019 | 9.501 | 9.592 | 9.449 | 9.537 | 221,928 | +0.04(+0.38%) |
Feb 12, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 188,508 | -0.02(-0.19%) |
Feb 11, 2019 | 9.610 | 9.610 | 9.428 | 9.519 | 393,639 | +0.02(+0.19%) |
Feb 08, 2019 | 9.283 | 9.592 | 9.210 | 9.501 | 581,908 | +0.31(+3.36%) |
Feb 07, 2019 | 9.029 | 9.228 | 8.938 | 9.192 | 404,359 | +0.18(+2.02%) |
Feb 06, 2019 | 8.992 | 9.047 | 8.938 | 9.010 | 250,411 | +0.02(+0.20%) |
Feb 05, 2019 | 8.920 | 9.027 | 8.865 | 8.992 | 398,545 | +0.04(+0.41%) |
Feb 04, 2019 | 8.829 | 9.029 | 8.738 | 8.956 | 261,601 | +0.11(+1.23%) |
Feb 01, 2019 | 8.774 | 8.847 | 8.683 | 8.847 | 188,042 | -0.02(-0.20%) |
Jan 31, 2019 | 8.647 | 8.865 | 8.629 | 8.865 | 404,146 | +0.16(+1.88%) |
Jan 30, 2019 | 8.593 | 8.756 | 8.538 | 8.702 | 302,689 | +0.11(+1.27%) |
Jan 29, 2019 | 8.647 | 8.647 | 8.484 | 8.593 | 152,467 | -0.05(-0.63%) |
Jan 28, 2019 | 8.593 | 8.647 | 8.511 | 8.647 | 111,093 | +0.00(+0.00%) |
Jan 25, 2019 | 8.502 | 8.665 | 8.465 | 8.647 | 140,261 | +0.18(+2.15%) |
Jan 24, 2019 | 8.338 | 8.502 | 8.338 | 8.465 | 105,387 | +0.11(+1.30%) |
Jan 23, 2019 | 8.356 | 8.411 | 8.293 | 8.356 | 163,591 | +0.00(+0.00%) |
Jan 22, 2019 | 8.375 | 8.438 | 8.302 | 8.356 | 90,283 | -0.07(-0.86%) |
Jan 18, 2019 | 8.429 | 8.484 | 8.320 | 8.429 | 183,859 | -0.02(-0.21%) |
Jan 17, 2019 | 8.247 | 8.447 | 8.175 | 8.447 | 117,352 | +0.15(+1.75%) |
Jan 16, 2019 | 8.266 | 8.320 | 8.249 | 8.302 | 75,888 | +0.02(+0.22%) |
Jan 15, 2019 | 8.084 | 8.356 | 8.011 | 8.284 | 238,385 | +0.20(+2.47%) |
Jan 14, 2019 | 8.120 | 8.175 | 8.048 | 8.084 | 67,305 | -0.05(-0.67%) |
Jan 11, 2019 | 8.138 | 8.193 | 8.084 | 8.138 | 82,241 | -0.04(-0.44%) |
Jan 10, 2019 | 8.066 | 8.211 | 8.066 | 8.175 | 154,403 | +0.02(+0.22%) |
Jan 09, 2019 | 8.211 | 8.247 | 8.120 | 8.157 | 238,354 | -0.04(-0.44%) |
Jan 08, 2019 | 8.138 | 8.266 | 8.066 | 8.193 | 148,979 | +0.09(+1.12%) |
Jan 07, 2019 | 8.029 | 8.184 | 7.993 | 8.102 | 213,218 | +0.07(+0.91%) |
Jan 04, 2019 | 7.884 | 8.120 | 7.884 | 8.029 | 205,712 | +0.18(+2.31%) |
Jan 03, 2019 | 7.902 | 7.991 | 7.811 | 7.848 | 97,129 | -0.04(-0.46%) |
Jan 02, 2019 | 7.648 | 7.920 | 7.630 | 7.884 | 129,498 | +0.20(+2.60%) |
Dec 31, 2018 | 7.848 | 7.939 | 7.684 | 7.684 | 381,590 | -0.16(-2.08%) |
Dec 28, 2018 | 7.775 | 8.029 | 7.757 | 7.848 | 542,494 | +0.13(+1.65%) |
Dec 27, 2018 | 7.775 | 7.902 | 7.539 | 7.721 | 340,961 | -0.15(-1.85%) |
Dec 26, 2018 | 7.630 | 7.902 | 7.630 | 7.866 | 194,981 | +0.16(+2.12%) |
Dec 24, 2018 | 7.702 | 7.721 | 7.557 | 7.702 | 146,206 | +0.05(+0.71%) |
Dec 21, 2018 | 7.521 | 7.721 | 7.503 | 7.648 | 383,461 | +0.11(+1.45%) |
Dec 20, 2018 | 7.648 | 7.739 | 7.412 | 7.539 | 340,219 | -0.16(-2.12%) |
Dec 19, 2018 | 7.739 | 7.884 | 7.666 | 7.702 | 410,348 | -0.02(-0.24%) |
Dec 18, 2018 | 7.702 | 7.866 | 7.630 | 7.721 | 242,823 | +0.04(+0.47%) |
Dec 17, 2018 | 7.848 | 7.957 | 7.666 | 7.684 | 520,309 | -0.13(-1.63%) |
Dec 14, 2018 | 7.866 | 8.011 | 7.721 | 7.811 | 292,027 | -0.03(-0.35%) |
Dec 13, 2018 | 7.999 | 8.034 | 7.821 | 7.839 | 229,818 | -0.16(-2.00%) |
Dec 12, 2018 | 8.052 | 8.088 | 7.945 | 7.999 | 202,671 | +0.02(+0.22%) |
Dec 11, 2018 | 8.105 | 8.123 | 7.981 | 7.981 | 275,566 | -0.07(-0.88%) |
Dec 10, 2018 | 8.088 | 8.176 | 7.945 | 8.052 | 297,612 | -0.04(-0.44%) |
Dec 07, 2018 | 8.230 | 8.301 | 8.079 | 8.088 | 220,931 | -0.18(-2.15%) |
Dec 06, 2018 | 8.336 | 8.336 | 8.168 | 8.265 | 271,061 | -0.14(-1.69%) |
Dec 04, 2018 | 8.461 | 8.479 | 8.372 | 8.407 | 438,374 | -0.09(-1.05%) |
Dec 03, 2018 | 8.479 | 8.567 | 8.390 | 8.496 | 388,203 | +0.04(+0.42%) |
Nov 30, 2018 | 8.443 | 8.514 | 8.372 | 8.461 | 476,405 | +0.02(+0.21%) |
Nov 29, 2018 | 8.176 | 8.550 | 8.141 | 8.443 | 501,436 | +0.32(+3.94%) |
Nov 28, 2018 | 7.999 | 8.123 | 7.962 | 8.123 | 162,767 | +0.07(+0.88%) |
Nov 27, 2018 | 7.874 | 8.105 | 7.874 | 8.052 | 152,364 | +0.18(+2.26%) |
Nov 26, 2018 | 7.928 | 8.061 | 7.874 | 7.874 | 233,564 | -0.09(-1.12%) |
Nov 23, 2018 | 7.839 | 7.999 | 7.839 | 7.963 | 66,217 | +0.07(+0.90%) |
Nov 21, 2018 | 7.892 | 7.892 | 7.892 | 0 | +0.04(+0.45%) | |
Nov 20, 2018 | 7.892 | 7.999 | 7.794 | 7.856 | 281,162 | -0.18(-2.21%) |
Nov 19, 2018 | 7.928 | 8.052 | 7.892 | 8.034 | 277,871 | +0.05(+0.67%) |
Nov 16, 2018 | 7.981 | 8.034 | 7.910 | 7.981 | 225,319 | +0.02(+0.22%) |
Nov 15, 2018 | 7.928 | 7.992 | 7.892 | 7.963 | 153,552 | +0.02(+0.22%) |
Nov 14, 2018 | 7.981 | 8.052 | 7.928 | 7.945 | 111,752 | -0.04(-0.45%) |
Nov 13, 2018 | 8.052 | 8.141 | 7.963 | 7.981 | 113,519 | -0.11(-1.32%) |
Nov 12, 2018 | 8.319 | 8.319 | 8.070 | 8.088 | 151,468 | -0.25(-2.98%) |
Nov 09, 2018 | 8.230 | 8.336 | 8.230 | 8.336 | 92,434 | +0.00(+0.00%) |
Nov 08, 2018 | 8.354 | 8.390 | 8.265 | 8.336 | 97,956 | -0.02(-0.21%) |
Nov 07, 2018 | 8.336 | 8.390 | 8.265 | 8.354 | 96,039 | +0.04(+0.43%) |
Nov 06, 2018 | 8.194 | 8.336 | 8.141 | 8.319 | 88,816 | +0.09(+1.08%) |
Nov 05, 2018 | 8.034 | 8.230 | 8.034 | 8.230 | 90,550 | +0.14(+1.76%) |
Nov 02, 2018 | 8.283 | 8.425 | 8.088 | 8.088 | 233,814 | -0.21(-2.57%) |
Nov 01, 2018 | 8.088 | 8.372 | 8.088 | 8.301 | 188,785 | +0.21(+2.64%) |
Oct 31, 2018 | 8.159 | 8.212 | 8.070 | 8.088 | 258,593 | +0.00(+0.00%) |
Oct 30, 2018 | 7.981 | 8.123 | 7.981 | 8.088 | 148,353 | +0.07(+0.89%) |
Oct 29, 2018 | 7.910 | 8.070 | 7.910 | 8.016 | 343,204 | +0.20(+2.50%) |
Oct 26, 2018 | 7.785 | 7.874 | 7.679 | 7.821 | 1,033,938 | -0.05(-0.68%) |
Oct 25, 2018 | 7.768 | 7.936 | 7.768 | 7.874 | 379,474 | +0.07(+0.91%) |
Oct 24, 2018 | 8.052 | 8.052 | 7.785 | 7.803 | 305,936 | -0.25(-3.09%) |
Oct 23, 2018 | 8.034 | 8.159 | 7.999 | 8.052 | 226,084 | -0.04(-0.44%) |
Oct 22, 2018 | 8.105 | 8.141 | 8.088 | 8.088 | 195,409 | -0.02(-0.22%) |
Oct 19, 2018 | 8.194 | 8.256 | 8.105 | 8.105 | 111,393 | -0.09(-1.08%) |
Oct 18, 2018 | 8.176 | 8.301 | 8.176 | 8.194 | 187,369 | -0.04(-0.43%) |
Oct 17, 2018 | 8.247 | 8.283 | 8.194 | 8.230 | 307,367 | -0.04(-0.54%) |
Oct 16, 2018 | 8.283 | 8.354 | 8.265 | 8.274 | 147,715 | -0.01(-0.11%) |
Oct 15, 2018 | 8.265 | 8.354 | 8.194 | 8.283 | 434,311 | +0.00(+0.00%) |
Oct 12, 2018 | 8.443 | 8.479 | 8.265 | 8.283 | 404,168 | -0.14(-1.69%) |
Oct 11, 2018 | 8.567 | 8.585 | 8.407 | 8.425 | 368,651 | -0.16(-1.86%) |
Oct 10, 2018 | 8.710 | 8.763 | 8.567 | 8.585 | 112,236 | -0.14(-1.63%) |
Oct 09, 2018 | 8.639 | 8.754 | 8.621 | 8.727 | 154,394 | +0.07(+0.82%) |
Oct 08, 2018 | 8.763 | 8.781 | 8.621 | 8.656 | 148,117 | -0.12(-1.42%) |
Oct 05, 2018 | 8.763 | 8.799 | 8.656 | 8.781 | 215,530 | +0.00(+0.00%) |
Oct 04, 2018 | 8.870 | 8.870 | 8.745 | 8.781 | 150,773 | -0.05(-0.60%) |
Oct 03, 2018 | 8.799 | 8.905 | 8.781 | 8.834 | 200,323 | +0.02(+0.20%) |
Oct 02, 2018 | 8.799 | 8.834 | 8.763 | 8.816 | 149,412 | -0.02(-0.20%) |
Oct 01, 2018 | 8.816 | 8.905 | 8.799 | 8.834 | 148,113 | +0.02(+0.20%) |
Sep 28, 2018 | 8.852 | 8.852 | 8.772 | 8.816 | 195,670 | +0.00(+0.00%) |
Sep 27, 2018 | 8.816 | 8.870 | 8.799 | 8.816 | 162,443 | +0.02(+0.20%) |
Sep 26, 2018 | 8.834 | 8.896 | 8.799 | 8.799 | 79,439 | -0.04(-0.40%) |
Sep 25, 2018 | 8.781 | 8.887 | 8.781 | 8.834 | 97,017 | +0.02(+0.20%) |
Sep 24, 2018 | 8.887 | 8.887 | 8.799 | 8.816 | 103,339 | -0.05(-0.60%) |
Sep 21, 2018 | 8.941 | 8.941 | 8.834 | 8.870 | 218,343 | -0.05(-0.60%) |
Sep 20, 2018 | 8.905 | 9.012 | 8.763 | 8.923 | 97,437 | +0.00(+0.00%) |
Sep 19, 2018 | 8.870 | 8.958 | 8.870 | 8.923 | 143,045 | +0.07(+0.80%) |
Sep 18, 2018 | 8.994 | 8.994 | 8.834 | 8.852 | 129,097 | -0.09(-0.99%) |
Sep 17, 2018 | 8.887 | 8.976 | 8.887 | 8.941 | 156,623 | +0.02(+0.20%) |
Sep 14, 2018 | 8.887 | 8.958 | 8.825 | 8.923 | 136,035 | +0.02(+0.20%) |
Sep 13, 2018 | 8.887 | 8.941 | 8.834 | 8.905 | 169,358 | +0.10(+1.11%) |
Sep 12, 2018 | 8.842 | 8.860 | 8.720 | 8.807 | 342,745 | -0.03(-0.39%) |
Sep 11, 2018 | 8.703 | 8.860 | 8.679 | 8.842 | 183,052 | +0.12(+1.40%) |
Sep 10, 2018 | 8.650 | 8.755 | 8.650 | 8.720 | 130,990 | +0.07(+0.81%) |
Sep 07, 2018 | 8.755 | 8.790 | 8.616 | 8.650 | 172,301 | -0.14(-1.59%) |
Sep 06, 2018 | 8.807 | 8.842 | 8.773 | 8.790 | 134,406 | -0.03(-0.40%) |
Sep 05, 2018 | 8.790 | 8.825 | 8.773 | 8.825 | 206,549 | +0.03(+0.40%) |
Sep 04, 2018 | 8.877 | 8.877 | 8.790 | 8.790 | 97,652 | -0.07(-0.79%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.825 | 8.895 | 8.807 | 8.877 | 130,143 | +0.02(+0.20%) |
Aug 29, 2018 | 8.860 | 8.964 | 8.825 | 8.860 | 395,559 | +0.00(+0.00%) |
Aug 28, 2018 | 8.790 | 8.895 | 8.790 | 8.860 | 483,650 | +0.02(+0.20%) |
Aug 27, 2018 | 8.807 | 8.877 | 8.790 | 8.842 | 220,832 | +0.03(+0.40%) |
Aug 24, 2018 | 8.842 | 8.860 | 8.755 | 8.807 | 184,342 | +0.00(+0.00%) |
Aug 23, 2018 | 8.755 | 8.860 | 8.685 | 8.807 | 313,711 | +0.02(+0.20%) |
Aug 22, 2018 | 8.738 | 8.790 | 8.703 | 8.790 | 176,118 | +0.09(+1.00%) |
Aug 21, 2018 | 8.807 | 8.877 | 8.633 | 8.703 | 1,034,133 | +0.02(+0.20%) |
Aug 20, 2018 | 8.738 | 8.755 | 8.668 | 8.685 | 113,640 | -0.07(-0.80%) |
Aug 17, 2018 | 8.668 | 8.790 | 8.633 | 8.755 | 198,963 | +0.03(+0.40%) |
Aug 16, 2018 | 8.650 | 8.738 | 8.650 | 8.720 | 334,607 | +0.00(+0.00%) |
Aug 15, 2018 | 8.703 | 8.720 | 8.670 | 8.720 | 86,804 | +0.05(+0.60%) |
Aug 14, 2018 | 8.703 | 8.729 | 8.650 | 8.668 | 82,483 | -0.05(-0.60%) |
Aug 13, 2018 | 8.720 | 8.720 | 8.668 | 8.720 | 149,689 | +0.03(+0.40%) |
Aug 10, 2018 | 8.650 | 8.703 | 8.589 | 8.685 | 106,419 | +0.00(+0.00%) |
Aug 09, 2018 | 8.581 | 8.720 | 8.581 | 8.685 | 172,803 | +0.09(+1.01%) |
Aug 08, 2018 | 8.807 | 8.895 | 8.546 | 8.598 | 303,235 | -0.10(-1.20%) |
Aug 07, 2018 | 8.668 | 8.703 | 8.633 | 8.703 | 109,460 | +0.03(+0.40%) |
Aug 06, 2018 | 8.720 | 8.755 | 8.598 | 8.668 | 168,330 | -0.07(-0.80%) |
Aug 03, 2018 | 8.720 | 8.755 | 8.633 | 8.738 | 299,305 | +0.00(+0.00%) |
Aug 02, 2018 | 8.546 | 8.773 | 8.546 | 8.738 | 307,992 | +0.21(+2.45%) |
Aug 01, 2018 | 8.563 | 8.563 | 8.424 | 8.528 | 92,760 | -0.03(-0.41%) |
Jul 31, 2018 | 8.493 | 8.563 | 8.389 | 8.563 | 202,301 | +0.07(+0.82%) |
Jul 30, 2018 | 8.336 | 8.493 | 8.283 | 8.493 | 175,363 | +0.16(+1.88%) |
Jul 27, 2018 | 8.284 | 8.354 | 8.197 | 8.336 | 177,404 | +0.03(+0.42%) |
Jul 26, 2018 | 8.284 | 8.336 | 8.284 | 8.302 | 38,481 | +0.00(+0.00%) |
Jul 25, 2018 | 8.371 | 8.389 | 8.284 | 8.302 | 322,990 | -0.09(-1.04%) |
Jul 24, 2018 | 8.284 | 8.424 | 8.284 | 8.389 | 131,827 | +0.12(+1.48%) |
Jul 23, 2018 | 8.249 | 8.302 | 8.214 | 8.267 | 257,459 | +0.07(+0.85%) |
Jul 20, 2018 | 8.249 | 8.284 | 8.180 | 8.197 | 160,553 | -0.09(-1.05%) |
Jul 19, 2018 | 8.302 | 8.336 | 8.284 | 8.284 | 59,405 | -0.05(-0.63%) |
Jul 18, 2018 | 8.214 | 8.345 | 8.197 | 8.336 | 259,769 | +0.10(+1.27%) |
Jul 17, 2018 | 8.180 | 8.284 | 8.180 | 8.232 | 320,911 | +0.03(+0.43%) |
Jul 16, 2018 | 8.162 | 8.206 | 8.145 | 8.197 | 255,219 | +0.05(+0.64%) |
Jul 13, 2018 | 8.145 | 8.197 | 8.145 | 8.145 | 38,965 | -0.02(-0.21%) |
Jul 12, 2018 | 8.214 | 8.214 | 8.162 | 8.162 | 66,169 | -0.03(-0.43%) |
Jul 11, 2018 | 8.162 | 8.249 | 8.162 | 8.197 | 347,256 | -0.03(-0.42%) |
Jul 10, 2018 | 8.232 | 8.267 | 8.145 | 8.232 | 579,995 | +0.02(+0.21%) |
Jul 09, 2018 | 8.180 | 8.232 | 8.162 | 8.214 | 158,303 | +0.07(+0.86%) |
Jul 06, 2018 | 8.197 | 8.232 | 8.145 | 8.145 | 65,230 | -0.07(-0.85%) |
Jul 05, 2018 | 8.214 | 8.267 | 8.162 | 8.214 | 105,486 | +0.02(+0.21%) |
Jul 03, 2018 | 8.197 | 8.197 | 8.197 | 0 | -0.05(-0.63%) | |
Jul 02, 2018 | 8.336 | 8.370 | 8.206 | 8.249 | 562,349 | -0.09(-1.05%) |
Jun 29, 2018 | 8.110 | 8.459 | 8.040 | 8.336 | 749,799 | +0.26(+3.24%) |
Jun 28, 2018 | 8.110 | 8.162 | 8.049 | 8.075 | 150,039 | -0.06(-0.75%) |
Jun 27, 2018 | 8.284 | 8.302 | 8.110 | 8.136 | 123,929 | -0.13(-1.58%) |
Jun 26, 2018 | 8.127 | 8.284 | 8.110 | 8.267 | 186,831 | +0.12(+1.50%) |
Jun 25, 2018 | 8.127 | 8.267 | 8.127 | 8.145 | 262,440 | +0.02(+0.21%) |
Jun 22, 2018 | 8.232 | 8.241 | 8.127 | 8.127 | 242,197 | -0.05(-0.64%) |
Jun 21, 2018 | 8.180 | 8.232 | 8.110 | 8.180 | 427,273 | +0.02(+0.21%) |
Jun 20, 2018 | 8.214 | 8.249 | 8.084 | 8.162 | 275,192 | -0.02(-0.21%) |
Jun 19, 2018 | 8.162 | 8.214 | 8.145 | 8.180 | 120,530 | +0.02(+0.21%) |
Jun 18, 2018 | 8.267 | 8.267 | 8.127 | 8.162 | 225,121 | -0.07(-0.85%) |
Jun 15, 2018 | 8.214 | 8.214 | 8.232 | 383,305 | +0.02(+0.21%) | |
Jun 14, 2018 | 8.232 | 8.354 | 8.162 | 8.214 | 696,203 | +0.01(+0.11%) |
Jun 13, 2018 | 8.308 | 8.411 | 8.172 | 8.206 | 344,235 | -0.14(-1.64%) |
Jun 12, 2018 | 8.394 | 8.428 | 8.308 | 8.342 | 203,369 | -0.05(-0.61%) |
Jun 11, 2018 | 8.462 | 8.479 | 8.394 | 8.394 | 115,778 | -0.12(-1.41%) |
Jun 08, 2018 | 8.411 | 8.513 | 8.411 | 8.513 | 88,523 | +0.05(+0.61%) |
Jun 07, 2018 | 8.411 | 8.513 | 8.411 | 8.462 | 109,840 | +0.00(+0.00%) |
Jun 06, 2018 | 8.428 | 8.531 | 8.394 | 8.462 | 171,490 | -0.03(-0.40%) |
Jun 05, 2018 | 8.496 | 8.599 | 8.462 | 8.496 | 194,270 | -0.05(-0.60%) |
Jun 04, 2018 | 8.531 | 8.548 | 8.462 | 8.548 | 175,435 | +0.03(+0.40%) |
Jun 01, 2018 | 8.445 | 8.548 | 8.394 | 8.513 | 129,366 | +0.10(+1.22%) |
May 31, 2018 | 8.548 | 8.548 | 8.342 | 8.411 | 173,887 | -0.14(-1.60%) |
May 30, 2018 | 8.479 | 8.582 | 8.394 | 8.548 | 152,490 | +0.09(+1.11%) |
May 29, 2018 | 8.531 | 8.531 | 8.428 | 8.454 | 109,726 | -0.09(-1.10%) |
May 25, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.462 | 8.479 | 8.377 | 8.462 | 169,244 | -0.05(-0.60%) |
May 23, 2018 | 8.531 | 8.548 | 8.462 | 8.513 | 257,049 | -0.05(-0.60%) |
May 22, 2018 | 8.548 | 8.599 | 8.496 | 8.565 | 304,315 | +0.03(+0.40%) |
May 21, 2018 | 8.411 | 8.582 | 8.411 | 8.531 | 178,708 | +0.07(+0.81%) |
May 18, 2018 | 8.548 | 8.548 | 8.377 | 8.462 | 229,409 | -0.09(-1.00%) |
May 17, 2018 | 8.394 | 8.599 | 8.377 | 8.548 | 260,333 | +0.07(+0.81%) |
May 16, 2018 | 8.428 | 8.633 | 8.394 | 8.479 | 404,891 | +0.07(+0.81%) |
May 15, 2018 | 8.291 | 8.445 | 8.240 | 8.411 | 277,442 | +0.05(+0.61%) |
May 14, 2018 | 8.360 | 8.377 | 8.291 | 8.360 | 267,711 | +0.03(+0.41%) |
May 11, 2018 | 8.137 | 8.368 | 8.035 | 8.325 | 451,308 | +0.15(+1.88%) |
May 10, 2018 | 8.052 | 8.206 | 7.952 | 8.172 | 234,500 | +0.12(+1.49%) |
May 09, 2018 | 7.949 | 8.172 | 7.767 | 8.052 | 268,105 | +0.09(+1.07%) |
May 08, 2018 | 7.522 | 8.342 | 7.436 | 7.966 | 487,284 | +0.56(+7.62%) |
May 07, 2018 | 7.419 | 7.445 | 7.351 | 7.402 | 157,024 | -0.02(-0.23%) |
May 04, 2018 | 7.419 | 7.436 | 7.385 | 7.419 | 93,595 | +0.00(+0.00%) |
May 03, 2018 | 7.368 | 7.436 | 7.334 | 7.419 | 113,827 | +0.03(+0.46%) |
May 02, 2018 | 7.402 | 7.436 | 7.351 | 7.385 | 47,375 | -0.02(-0.23%) |
May 01, 2018 | 7.454 | 7.454 | 7.353 | 7.402 | 177,116 | -0.05(-0.69%) |
Apr 30, 2018 | 7.419 | 7.471 | 7.351 | 7.454 | 157,515 | +0.03(+0.46%) |
Apr 27, 2018 | 7.436 | 7.454 | 7.385 | 7.419 | 145,954 | -0.03(-0.46%) |
Apr 26, 2018 | 7.351 | 7.479 | 7.334 | 7.454 | 172,645 | +0.12(+1.63%) |
Apr 25, 2018 | 7.368 | 7.419 | 7.351 | 7.334 | 90,008 | -0.05(-0.69%) |
Apr 24, 2018 | 7.436 | 7.445 | 7.385 | 7.385 | 102,108 | +0.00(+0.00%) |
Apr 23, 2018 | 7.402 | 7.454 | 7.385 | 7.385 | 100,752 | +0.02(+0.23%) |
Apr 20, 2018 | 7.351 | 7.402 | 7.317 | 7.368 | 215,828 | -0.07(-0.92%) |
Apr 19, 2018 | 7.419 | 7.471 | 7.419 | 7.436 | 70,314 | +0.00(+0.00%) |
Apr 18, 2018 | 7.402 | 7.471 | 7.351 | 7.436 | 130,138 | +0.02(+0.23%) |
Apr 17, 2018 | 7.436 | 7.454 | 7.385 | 7.419 | 106,806 | -0.02(-0.23%) |
Apr 16, 2018 | 7.351 | 7.454 | 7.325 | 7.436 | 200,848 | +0.09(+1.16%) |
Apr 13, 2018 | 7.385 | 7.421 | 7.325 | 7.351 | 153,304 | -0.02(-0.23%) |
Apr 12, 2018 | 7.402 | 7.471 | 7.368 | 7.368 | 119,019 | -0.05(-0.69%) |
Apr 11, 2018 | 7.351 | 7.505 | 7.351 | 7.419 | 129,606 | +0.02(+0.23%) |
Apr 10, 2018 | 7.419 | 7.471 | 7.351 | 7.402 | 196,306 | +0.02(+0.23%) |
Apr 09, 2018 | 7.419 | 7.436 | 7.368 | 7.385 | 113,704 | -0.03(-0.46%) |
Apr 06, 2018 | 7.402 | 7.505 | 7.368 | 7.419 | 293,949 | +0.00(+0.00%) |
Apr 05, 2018 | 7.454 | 7.488 | 7.402 | 7.419 | 231,090 | -0.03(-0.46%) |
Apr 04, 2018 | 7.385 | 7.488 | 7.385 | 7.454 | 246,491 | +0.05(+0.69%) |
Apr 03, 2018 | 7.265 | 7.471 | 7.265 | 7.402 | 246,663 | +0.17(+2.36%) |