Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.298 | 6.335 | 6.173 | 6.214 | 429,968 | -0.15(-2.34%) |
May 30, 2019 | 6.428 | 6.456 | 6.326 | 6.363 | 406,760 | -0.05(-0.72%) |
May 29, 2019 | 6.502 | 6.512 | 6.363 | 6.409 | 501,314 | -0.10(-1.57%) |
May 28, 2019 | 6.605 | 6.642 | 6.502 | 6.512 | 316,310 | -0.08(-1.27%) |
May 24, 2019 | 6.577 | 6.605 | 6.502 | 6.595 | 263,212 | +0.05(+0.71%) |
May 23, 2019 | 6.577 | 6.605 | 6.507 | 6.549 | 309,307 | -0.07(-0.98%) |
May 22, 2019 | 6.688 | 6.730 | 6.567 | 6.614 | 374,227 | -0.08(-1.25%) |
May 21, 2019 | 6.725 | 6.790 | 6.695 | 6.697 | 290,958 | -0.01(-0.14%) |
May 20, 2019 | 6.846 | 6.846 | 6.688 | 6.707 | 472,171 | -0.14(-2.04%) |
May 17, 2019 | 7.004 | 7.004 | 6.818 | 6.846 | 649,042 | -0.20(-2.77%) |
May 16, 2019 | 7.060 | 7.097 | 7.013 | 7.041 | 200,477 | -0.03(-0.39%) |
May 15, 2019 | 7.032 | 7.097 | 6.971 | 7.069 | 209,964 | +0.00(+0.00%) |
May 14, 2019 | 7.013 | 7.106 | 6.985 | 7.069 | 193,644 | +0.08(+1.20%) |
May 13, 2019 | 7.032 | 7.069 | 6.967 | 6.985 | 312,613 | -0.10(-1.44%) |
May 10, 2019 | 7.050 | 7.097 | 6.985 | 7.088 | 312,948 | +0.04(+0.53%) |
May 09, 2019 | 7.078 | 7.078 | 6.967 | 7.050 | 403,641 | -0.03(-0.39%) |
May 08, 2019 | 7.069 | 7.134 | 7.060 | 7.078 | 270,596 | -0.03(-0.39%) |
May 07, 2019 | 7.153 | 7.208 | 7.069 | 7.106 | 355,202 | -0.07(-0.91%) |
May 06, 2019 | 7.088 | 7.236 | 7.088 | 7.171 | 442,727 | +0.02(+0.26%) |
May 03, 2019 | 7.050 | 7.180 | 7.050 | 7.153 | 451,068 | +0.09(+1.32%) |
May 02, 2019 | 7.199 | 7.255 | 7.060 | 7.060 | 886,477 | -0.30(-4.04%) |
May 01, 2019 | 7.348 | 7.431 | 7.310 | 7.357 | 521,401 | +0.07(+0.89%) |
Apr 30, 2019 | 7.329 | 7.329 | 7.194 | 7.292 | 313,514 | -0.04(-0.51%) |
Apr 29, 2019 | 7.310 | 7.385 | 7.301 | 7.329 | 257,570 | +0.02(+0.25%) |
Apr 26, 2019 | 7.208 | 7.338 | 7.208 | 7.310 | 253,631 | +0.09(+1.29%) |
Apr 25, 2019 | 7.357 | 7.357 | 7.180 | 7.218 | 450,340 | -0.14(-1.89%) |
Apr 24, 2019 | 7.190 | 7.366 | 7.180 | 7.357 | 255,276 | +0.16(+2.19%) |
Apr 23, 2019 | 7.153 | 7.236 | 7.143 | 7.199 | 441,017 | +0.06(+0.78%) |
Apr 22, 2019 | 7.050 | 7.143 | 7.013 | 7.143 | 431,062 | +0.10(+1.45%) |
Apr 18, 2019 | 7.050 | 7.069 | 7.023 | 7.041 | 185,809 | -0.01(-0.13%) |
Apr 17, 2019 | 7.060 | 7.060 | 6.990 | 7.050 | 282,812 | -0.01(-0.13%) |
Apr 16, 2019 | 6.985 | 7.088 | 6.985 | 7.060 | 318,003 | +0.08(+1.20%) |
Apr 15, 2019 | 7.069 | 7.088 | 6.948 | 6.976 | 514,424 | -0.07(-0.92%) |
Apr 12, 2019 | 7.199 | 7.217 | 7.013 | 7.041 | 664,329 | -0.12(-1.69%) |
Apr 11, 2019 | 7.320 | 7.329 | 7.140 | 7.162 | 709,055 | -0.17(-2.28%) |
Apr 10, 2019 | 7.357 | 7.385 | 7.301 | 7.329 | 327,733 | -0.04(-0.50%) |
Apr 09, 2019 | 7.394 | 7.431 | 7.348 | 7.366 | 284,199 | -0.04(-0.50%) |
Apr 08, 2019 | 7.338 | 7.422 | 7.329 | 7.403 | 385,236 | +0.04(+0.50%) |
Apr 05, 2019 | 7.301 | 7.376 | 7.301 | 7.366 | 266,873 | +0.09(+1.28%) |
Apr 04, 2019 | 7.273 | 7.338 | 7.264 | 7.273 | 322,443 | +0.00(+0.00%) |
Apr 03, 2019 | 7.338 | 7.347 | 7.236 | 7.273 | 536,233 | -0.03(-0.38%) |
Apr 02, 2019 | 7.394 | 7.394 | 7.292 | 7.301 | 552,276 | -0.08(-1.13%) |
Apr 01, 2019 | 7.403 | 7.422 | 7.329 | 7.385 | 434,706 | -0.01(-0.13%) |
Mar 29, 2019 | 7.385 | 7.417 | 7.310 | 7.394 | 574,869 | +0.02(+0.25%) |
Mar 28, 2019 | 7.338 | 7.417 | 7.288 | 7.376 | 543,088 | +0.03(+0.44%) |
Mar 27, 2019 | 7.361 | 7.378 | 7.281 | 7.343 | 908,137 | +0.00(+0.00%) |
Mar 26, 2019 | 7.299 | 7.361 | 7.272 | 7.343 | 557,533 | +0.08(+1.10%) |
Mar 25, 2019 | 7.334 | 7.374 | 7.210 | 7.263 | 673,749 | -0.05(-0.73%) |
Mar 22, 2019 | 7.290 | 7.361 | 7.237 | 7.316 | 811,311 | +0.01(+0.12%) |
Mar 21, 2019 | 7.263 | 7.387 | 7.192 | 7.308 | 458,931 | +0.04(+0.61%) |
Mar 20, 2019 | 7.458 | 7.458 | 7.201 | 7.263 | 1,154,072 | -0.20(-2.62%) |
Mar 19, 2019 | 7.441 | 7.520 | 7.396 | 7.458 | 902,326 | +0.03(+0.36%) |
Mar 18, 2019 | 7.263 | 7.432 | 7.263 | 7.432 | 550,168 | +0.13(+1.82%) |
Mar 15, 2019 | 7.325 | 7.370 | 7.285 | 7.299 | 1,871,709 | -0.02(-0.24%) |
Mar 14, 2019 | 7.308 | 7.378 | 7.295 | 7.316 | 447,074 | +0.00(+0.00%) |
Mar 13, 2019 | 7.201 | 7.378 | 7.201 | 7.316 | 494,628 | +0.12(+1.73%) |
Mar 12, 2019 | 7.183 | 7.299 | 7.166 | 7.192 | 540,060 | +0.01(+0.12%) |
Mar 11, 2019 | 7.121 | 7.237 | 7.121 | 7.183 | 404,614 | +0.06(+0.87%) |
Mar 08, 2019 | 7.077 | 7.175 | 7.050 | 7.121 | 458,934 | +0.00(+0.00%) |
Mar 07, 2019 | 7.237 | 7.268 | 7.112 | 7.121 | 489,977 | -0.12(-1.59%) |
Mar 06, 2019 | 7.308 | 7.334 | 7.228 | 7.237 | 544,586 | -0.08(-1.09%) |
Mar 05, 2019 | 7.370 | 7.387 | 7.281 | 7.316 | 621,927 | -0.07(-0.96%) |
Mar 04, 2019 | 7.334 | 7.423 | 7.321 | 7.387 | 1,011,569 | +0.09(+1.22%) |
Mar 01, 2019 | 7.405 | 7.423 | 7.299 | 7.299 | 974,475 | -0.05(-0.72%) |
Feb 28, 2019 | 7.414 | 7.432 | 7.343 | 7.352 | 704,861 | -0.04(-0.60%) |
Feb 27, 2019 | 7.316 | 7.432 | 7.294 | 7.396 | 1,322,793 | +0.10(+1.34%) |
Feb 26, 2019 | 7.237 | 7.352 | 7.237 | 7.299 | 901,523 | +0.04(+0.61%) |
Feb 25, 2019 | 7.325 | 7.383 | 7.210 | 7.254 | 968,731 | -0.04(-0.61%) |
Feb 22, 2019 | 7.272 | 7.352 | 7.272 | 7.299 | 684,230 | +0.03(+0.37%) |
Feb 21, 2019 | 7.192 | 7.334 | 7.183 | 7.272 | 1,202,504 | +0.09(+1.23%) |
Feb 20, 2019 | 7.361 | 7.396 | 7.130 | 7.183 | 4,843,903 | -0.53(-6.90%) |
Feb 19, 2019 | 7.715 | 7.769 | 7.378 | 7.715 | 926,808 | -0.12(-1.58%) |
Feb 15, 2019 | 7.848 | 7.902 | 7.804 | 7.840 | 491,297 | +0.02(+0.23%) |
Feb 14, 2019 | 7.822 | 7.866 | 7.671 | 7.822 | 319,887 | -0.03(-0.34%) |
Feb 13, 2019 | 7.831 | 7.875 | 7.804 | 7.848 | 280,450 | +0.02(+0.23%) |
Feb 12, 2019 | 7.822 | 7.853 | 7.786 | 7.831 | 351,604 | +0.02(+0.23%) |
Feb 11, 2019 | 7.715 | 7.848 | 7.667 | 7.813 | 364,985 | +0.12(+1.50%) |
Feb 08, 2019 | 7.724 | 7.733 | 7.645 | 7.698 | 380,453 | -0.02(-0.23%) |
Feb 07, 2019 | 7.786 | 7.786 | 7.636 | 7.715 | 502,299 | -0.07(-0.91%) |
Feb 06, 2019 | 7.742 | 7.804 | 7.653 | 7.786 | 394,895 | +0.05(+0.69%) |
Feb 05, 2019 | 7.769 | 7.769 | 7.671 | 7.733 | 324,469 | -0.01(-0.11%) |
Feb 04, 2019 | 7.751 | 7.822 | 7.698 | 7.742 | 392,723 | +0.00(+0.00%) |
Feb 01, 2019 | 7.671 | 7.778 | 7.591 | 7.742 | 465,700 | +0.10(+1.28%) |
Jan 31, 2019 | 7.680 | 7.698 | 7.529 | 7.645 | 394,151 | -0.03(-0.35%) |
Jan 30, 2019 | 7.600 | 7.707 | 7.563 | 7.671 | 298,208 | +0.10(+1.29%) |
Jan 29, 2019 | 7.538 | 7.622 | 7.503 | 7.574 | 255,525 | +0.08(+1.07%) |
Jan 28, 2019 | 7.361 | 7.520 | 7.361 | 7.494 | 256,179 | +0.10(+1.32%) |
Jan 25, 2019 | 7.290 | 7.423 | 7.272 | 7.396 | 372,673 | +0.16(+2.21%) |
Jan 24, 2019 | 7.228 | 7.272 | 7.143 | 7.237 | 222,505 | +0.01(+0.12%) |
Jan 23, 2019 | 7.201 | 7.245 | 7.148 | 7.228 | 202,868 | +0.07(+0.99%) |
Jan 22, 2019 | 7.210 | 7.223 | 7.095 | 7.157 | 395,183 | -0.07(-0.98%) |
Jan 18, 2019 | 7.183 | 7.316 | 7.112 | 7.228 | 334,672 | +0.06(+0.87%) |
Jan 17, 2019 | 7.192 | 7.201 | 7.059 | 7.166 | 336,260 | -0.06(-0.86%) |
Jan 16, 2019 | 7.157 | 7.232 | 7.139 | 7.228 | 442,672 | +0.10(+1.37%) |
Jan 15, 2019 | 7.112 | 7.157 | 7.041 | 7.130 | 196,846 | +0.03(+0.37%) |
Jan 14, 2019 | 7.015 | 7.139 | 7.015 | 7.104 | 225,406 | +0.04(+0.63%) |
Jan 11, 2019 | 7.006 | 7.081 | 6.948 | 7.059 | 283,254 | +0.04(+0.51%) |
Jan 10, 2019 | 7.148 | 7.148 | 7.006 | 7.024 | 338,366 | -0.13(-1.86%) |
Jan 09, 2019 | 7.095 | 7.157 | 7.015 | 7.157 | 490,122 | +0.06(+0.88%) |
Jan 08, 2019 | 7.095 | 7.157 | 6.988 | 7.095 | 521,565 | +0.07(+1.01%) |
Jan 07, 2019 | 6.749 | 7.050 | 6.749 | 7.024 | 548,209 | +0.27(+4.07%) |
Jan 04, 2019 | 6.518 | 6.784 | 6.518 | 6.749 | 574,288 | +0.27(+4.10%) |
Jan 03, 2019 | 6.456 | 6.545 | 6.447 | 6.483 | 561,001 | +0.00(+0.00%) |
Jan 02, 2019 | 6.332 | 6.554 | 6.137 | 6.483 | 560,009 | +0.06(+0.97%) |
Dec 31, 2018 | 6.669 | 6.669 | 6.314 | 6.421 | 725,725 | -0.27(-3.98%) |
Dec 28, 2018 | 6.669 | 6.784 | 6.563 | 6.687 | 682,538 | +0.07(+1.00%) |
Dec 27, 2018 | 6.612 | 6.637 | 6.392 | 6.620 | 863,910 | +0.00(+0.00%) |
Dec 26, 2018 | 6.418 | 6.620 | 6.358 | 6.620 | 623,794 | +0.24(+3.70%) |
Dec 24, 2018 | 6.460 | 6.485 | 6.333 | 6.384 | 417,802 | -0.12(-1.82%) |
Dec 21, 2018 | 6.468 | 6.662 | 6.409 | 6.502 | 1,118,404 | +0.03(+0.52%) |
Dec 20, 2018 | 6.671 | 6.730 | 6.392 | 6.468 | 570,934 | -0.24(-3.53%) |
Dec 19, 2018 | 6.755 | 6.874 | 6.662 | 6.705 | 396,755 | -0.07(-1.00%) |
Dec 18, 2018 | 6.857 | 6.885 | 6.713 | 6.772 | 562,516 | -0.04(-0.62%) |
Dec 17, 2018 | 7.102 | 7.102 | 6.798 | 6.814 | 724,111 | -0.24(-3.47%) |
Dec 14, 2018 | 7.042 | 7.102 | 7.000 | 7.059 | 462,804 | +0.01(+0.12%) |
Dec 13, 2018 | 7.034 | 7.072 | 7.017 | 7.051 | 270,694 | +0.03(+0.48%) |
Dec 12, 2018 | 7.110 | 7.127 | 7.009 | 7.017 | 300,428 | -0.03(-0.48%) |
Dec 11, 2018 | 7.085 | 7.152 | 7.034 | 7.051 | 309,164 | +0.04(+0.60%) |
Dec 10, 2018 | 7.102 | 7.110 | 6.890 | 7.009 | 392,745 | -0.08(-1.19%) |
Dec 07, 2018 | 7.068 | 7.186 | 7.034 | 7.093 | 345,682 | +0.02(+0.24%) |
Dec 06, 2018 | 7.009 | 7.076 | 6.865 | 7.076 | 466,648 | +0.03(+0.48%) |
Dec 04, 2018 | 7.270 | 7.308 | 7.009 | 7.042 | 616,519 | -0.28(-3.81%) |
Dec 03, 2018 | 7.304 | 7.338 | 7.203 | 7.321 | 408,681 | +0.07(+0.93%) |
Nov 30, 2018 | 7.169 | 7.254 | 7.118 | 7.254 | 329,576 | +0.08(+1.18%) |
Nov 29, 2018 | 7.059 | 7.228 | 7.051 | 7.169 | 318,189 | +0.08(+1.07%) |
Nov 28, 2018 | 7.068 | 7.152 | 7.000 | 7.093 | 391,930 | +0.03(+0.48%) |
Nov 27, 2018 | 7.068 | 7.135 | 7.051 | 7.059 | 232,376 | -0.02(-0.24%) |
Nov 26, 2018 | 7.051 | 7.127 | 7.009 | 7.076 | 260,494 | +0.08(+1.09%) |
Nov 23, 2018 | 7.059 | 7.110 | 6.971 | 7.000 | 158,097 | -0.08(-1.19%) |
Nov 21, 2018 | 7.085 | 7.085 | 7.085 | 0 | +0.06(+0.84%) | |
Nov 20, 2018 | 7.102 | 7.178 | 6.950 | 7.026 | 616,459 | -0.18(-2.46%) |
Nov 19, 2018 | 7.304 | 7.363 | 7.169 | 7.203 | 452,951 | -0.12(-1.61%) |
Nov 16, 2018 | 7.093 | 7.321 | 7.051 | 7.321 | 815,591 | +0.21(+2.97%) |
Nov 15, 2018 | 7.085 | 7.131 | 6.907 | 7.110 | 611,873 | -0.02(-0.24%) |
Nov 14, 2018 | 7.152 | 7.220 | 7.068 | 7.127 | 371,161 | +0.02(+0.24%) |
Nov 13, 2018 | 7.152 | 7.199 | 7.076 | 7.110 | 387,837 | -0.02(-0.24%) |
Nov 12, 2018 | 7.296 | 7.296 | 7.102 | 7.127 | 429,413 | -0.18(-2.43%) |
Nov 09, 2018 | 7.330 | 7.338 | 7.254 | 7.304 | 377,301 | -0.03(-0.46%) |
Nov 08, 2018 | 7.346 | 7.414 | 7.317 | 7.338 | 284,717 | -0.03(-0.46%) |
Nov 07, 2018 | 7.262 | 7.372 | 7.228 | 7.372 | 273,268 | +0.13(+1.75%) |
Nov 06, 2018 | 7.152 | 7.270 | 7.127 | 7.245 | 232,581 | +0.08(+1.06%) |
Nov 05, 2018 | 7.169 | 7.220 | 7.118 | 7.169 | 436,368 | +0.00(+0.00%) |
Nov 02, 2018 | 7.211 | 7.211 | 7.114 | 7.169 | 313,589 | -0.03(-0.35%) |
Nov 01, 2018 | 7.127 | 7.228 | 7.127 | 7.194 | 487,018 | +0.09(+1.31%) |
Oct 31, 2018 | 7.093 | 7.161 | 7.059 | 7.102 | 580,843 | +0.02(+0.24%) |
Oct 30, 2018 | 7.093 | 7.211 | 6.966 | 7.085 | 467,755 | +0.01(+0.12%) |
Oct 29, 2018 | 7.135 | 7.228 | 7.034 | 7.076 | 407,868 | +0.03(+0.48%) |
Oct 26, 2018 | 7.093 | 7.110 | 6.890 | 7.042 | 647,073 | -0.12(-1.65%) |
Oct 25, 2018 | 6.975 | 7.211 | 6.975 | 7.161 | 839,081 | +0.18(+2.54%) |
Oct 24, 2018 | 6.857 | 7.304 | 6.823 | 6.983 | 853,959 | -0.05(-0.72%) |
Oct 23, 2018 | 7.034 | 7.076 | 6.916 | 7.034 | 441,536 | -0.08(-1.07%) |
Oct 22, 2018 | 7.093 | 7.237 | 7.093 | 7.110 | 562,203 | +0.02(+0.24%) |
Oct 19, 2018 | 7.118 | 7.194 | 7.034 | 7.093 | 740,984 | -0.07(-0.94%) |
Oct 18, 2018 | 7.287 | 7.304 | 7.127 | 7.161 | 357,717 | -0.12(-1.62%) |
Oct 17, 2018 | 7.279 | 7.315 | 7.232 | 7.279 | 310,974 | -0.04(-0.58%) |
Oct 16, 2018 | 7.152 | 7.361 | 7.135 | 7.321 | 393,754 | +0.14(+2.00%) |
Oct 15, 2018 | 7.102 | 7.249 | 7.093 | 7.178 | 574,325 | +0.08(+1.07%) |
Oct 12, 2018 | 7.186 | 7.245 | 7.076 | 7.102 | 536,701 | -0.04(-0.59%) |
Oct 11, 2018 | 7.338 | 7.397 | 7.135 | 7.144 | 637,099 | -0.20(-2.76%) |
Oct 10, 2018 | 7.515 | 7.574 | 7.346 | 7.346 | 372,075 | -0.16(-2.14%) |
Oct 09, 2018 | 7.524 | 7.583 | 7.498 | 7.507 | 348,101 | -0.03(-0.45%) |
Oct 08, 2018 | 7.507 | 7.574 | 7.473 | 7.541 | 241,795 | -0.03(-0.33%) |
Oct 05, 2018 | 7.667 | 7.676 | 7.397 | 7.566 | 662,350 | -0.10(-1.32%) |
Oct 04, 2018 | 7.558 | 7.693 | 7.490 | 7.667 | 1,117,060 | +0.22(+2.95%) |
Oct 03, 2018 | 7.625 | 7.684 | 7.346 | 7.448 | 1,546,492 | -0.18(-2.33%) |
Oct 02, 2018 | 7.710 | 7.769 | 7.617 | 7.625 | 761,064 | -0.14(-1.85%) |
Oct 01, 2018 | 7.895 | 7.928 | 7.642 | 7.769 | 1,010,288 | -0.12(-1.50%) |
Sep 28, 2018 | 8.081 | 8.115 | 7.878 | 7.887 | 816,184 | -0.23(-2.81%) |
Sep 27, 2018 | 8.174 | 8.250 | 8.098 | 8.115 | 793,268 | -0.05(-0.67%) |
Sep 26, 2018 | 8.194 | 8.227 | 8.137 | 8.170 | 717,279 | -0.01(-0.10%) |
Sep 25, 2018 | 8.227 | 8.275 | 8.178 | 8.178 | 412,841 | -0.05(-0.59%) |
Sep 24, 2018 | 8.251 | 8.284 | 8.219 | 8.227 | 598,842 | -0.02(-0.20%) |
Sep 21, 2018 | 8.227 | 8.308 | 8.219 | 8.243 | 606,340 | +0.02(+0.20%) |
Sep 20, 2018 | 8.210 | 8.243 | 8.170 | 8.227 | 410,556 | +0.05(+0.60%) |
Sep 19, 2018 | 8.251 | 8.300 | 8.178 | 8.178 | 468,566 | -0.07(-0.79%) |
Sep 18, 2018 | 8.235 | 8.251 | 8.162 | 8.243 | 466,670 | -0.01(-0.10%) |
Sep 17, 2018 | 8.178 | 8.251 | 8.129 | 8.251 | 355,275 | +0.10(+1.20%) |
Sep 14, 2018 | 8.170 | 8.227 | 8.153 | 8.153 | 394,631 | -0.02(-0.30%) |
Sep 13, 2018 | 8.210 | 8.251 | 8.170 | 8.178 | 253,961 | -0.01(-0.10%) |
Sep 12, 2018 | 8.300 | 8.308 | 8.088 | 8.186 | 665,540 | -0.12(-1.47%) |
Sep 11, 2018 | 8.308 | 8.332 | 8.300 | 8.308 | 328,447 | -0.02(-0.20%) |
Sep 10, 2018 | 8.316 | 8.340 | 8.292 | 8.324 | 248,442 | +0.01(+0.10%) |
Sep 07, 2018 | 8.324 | 8.389 | 8.251 | 8.316 | 311,227 | -0.02(-0.29%) |
Sep 06, 2018 | 8.340 | 8.373 | 8.320 | 8.340 | 302,560 | +0.00(+0.00%) |
Sep 05, 2018 | 8.308 | 8.377 | 8.304 | 8.340 | 631,393 | +0.03(+0.39%) |
Sep 04, 2018 | 8.259 | 8.332 | 8.235 | 8.308 | 438,645 | +0.04(+0.49%) |
Aug 31, 2018 | 8.267 | 8.267 | 8.267 | 0 | -0.02(-0.29%) | |
Aug 30, 2018 | 8.267 | 8.340 | 8.267 | 8.292 | 308,386 | +0.02(+0.20%) |
Aug 29, 2018 | 8.243 | 8.292 | 8.227 | 8.275 | 324,209 | +0.00(+0.00%) |
Aug 28, 2018 | 8.251 | 8.298 | 8.202 | 8.275 | 514,375 | +0.04(+0.49%) |
Aug 27, 2018 | 8.235 | 8.259 | 8.202 | 8.235 | 355,511 | -0.01(-0.10%) |
Aug 24, 2018 | 8.235 | 8.259 | 8.178 | 8.243 | 272,724 | +0.00(+0.00%) |
Aug 23, 2018 | 8.243 | 8.284 | 8.235 | 8.243 | 329,539 | -0.01(-0.10%) |
Aug 22, 2018 | 8.308 | 8.353 | 8.251 | 8.251 | 245,006 | -0.07(-0.88%) |
Aug 21, 2018 | 8.275 | 8.357 | 8.275 | 8.324 | 444,528 | +0.04(+0.49%) |
Aug 20, 2018 | 8.284 | 8.365 | 8.251 | 8.284 | 598,309 | -0.01(-0.10%) |
Aug 17, 2018 | 8.227 | 8.332 | 8.227 | 8.292 | 308,398 | +0.04(+0.49%) |
Aug 16, 2018 | 8.243 | 8.259 | 8.186 | 8.251 | 452,878 | +0.02(+0.30%) |
Aug 15, 2018 | 8.219 | 8.275 | 8.153 | 8.227 | 482,329 | -0.03(-0.39%) |
Aug 14, 2018 | 8.275 | 8.316 | 8.251 | 8.259 | 414,771 | -0.02(-0.20%) |
Aug 13, 2018 | 8.251 | 8.349 | 8.235 | 8.275 | 339,100 | +0.00(+0.00%) |
Aug 10, 2018 | 8.300 | 8.357 | 8.251 | 8.275 | 419,357 | -0.04(-0.49%) |
Aug 09, 2018 | 8.316 | 8.376 | 8.308 | 8.316 | 289,561 | +0.00(+0.00%) |
Aug 08, 2018 | 8.308 | 8.357 | 8.227 | 8.316 | 431,577 | +0.02(+0.20%) |
Aug 07, 2018 | 8.373 | 8.397 | 8.275 | 8.300 | 352,042 | -0.08(-0.97%) |
Aug 06, 2018 | 8.430 | 8.430 | 8.348 | 8.381 | 348,490 | -0.07(-0.77%) |
Aug 03, 2018 | 8.479 | 8.523 | 8.422 | 8.446 | 364,985 | -0.02(-0.19%) |
Aug 02, 2018 | 8.495 | 8.503 | 8.422 | 8.462 | 354,270 | -0.06(-0.67%) |
Aug 01, 2018 | 8.552 | 8.560 | 8.381 | 8.519 | 708,914 | -0.03(-0.38%) |
Jul 31, 2018 | 8.511 | 8.568 | 8.454 | 8.552 | 1,009,036 | +0.08(+0.96%) |
Jul 30, 2018 | 8.454 | 8.519 | 8.446 | 8.471 | 845,152 | +0.02(+0.19%) |
Jul 27, 2018 | 8.446 | 8.471 | 8.389 | 8.454 | 1,033,571 | +0.01(+0.10%) |
Jul 26, 2018 | 8.397 | 8.508 | 8.373 | 8.446 | 561,067 | +0.03(+0.39%) |
Jul 25, 2018 | 8.194 | 8.430 | 8.137 | 8.414 | 1,017,793 | +0.21(+2.58%) |
Jul 24, 2018 | 8.129 | 8.243 | 8.129 | 8.202 | 471,358 | +0.02(+0.30%) |
Jul 23, 2018 | 8.129 | 8.202 | 8.056 | 8.178 | 980,024 | +0.07(+0.90%) |
Jul 20, 2018 | 8.357 | 8.357 | 8.032 | 8.105 | 1,556,451 | -0.27(-3.20%) |
Jul 19, 2018 | 8.316 | 8.429 | 8.316 | 8.373 | 378,417 | +0.03(+0.39%) |
Jul 18, 2018 | 8.251 | 8.365 | 8.251 | 8.340 | 412,974 | +0.06(+0.69%) |
Jul 17, 2018 | 8.259 | 8.332 | 8.259 | 8.284 | 309,431 | +0.02(+0.30%) |
Jul 16, 2018 | 8.300 | 8.349 | 8.251 | 8.259 | 500,196 | -0.04(-0.49%) |
Jul 13, 2018 | 8.324 | 8.373 | 8.296 | 8.300 | 299,489 | -0.04(-0.49%) |
Jul 12, 2018 | 8.430 | 8.454 | 8.284 | 8.340 | 741,325 | -0.07(-0.87%) |
Jul 11, 2018 | 8.405 | 8.475 | 8.373 | 8.414 | 1,001,774 | -0.02(-0.19%) |
Jul 10, 2018 | 8.430 | 8.462 | 8.397 | 8.430 | 427,116 | +0.00(+0.00%) |
Jul 09, 2018 | 8.536 | 8.536 | 8.414 | 8.430 | 576,189 | -0.07(-0.86%) |
Jul 06, 2018 | 8.430 | 8.576 | 8.430 | 8.503 | 762,348 | +0.07(+0.87%) |
Jul 05, 2018 | 8.454 | 8.495 | 8.389 | 8.430 | 585,970 | +0.00(+0.00%) |
Jul 03, 2018 | 8.430 | 8.430 | 8.430 | 0 | -0.02(-0.19%) | |
Jul 02, 2018 | 8.340 | 8.454 | 8.292 | 8.446 | 896,076 | +0.07(+0.78%) |
Jun 29, 2018 | 8.476 | 8.365 | 8.381 | 661,312 | -0.09(-1.06%) | |
Jun 28, 2018 | 8.373 | 8.499 | 8.300 | 8.471 | 1,257,148 | +0.11(+1.31%) |
Jun 27, 2018 | 8.588 | 8.596 | 8.325 | 8.361 | 1,061,440 | -0.23(-2.65%) |
Jun 26, 2018 | 8.627 | 8.627 | 8.471 | 8.588 | 815,854 | +0.04(+0.46%) |
Jun 25, 2018 | 8.580 | 8.604 | 8.463 | 8.549 | 936,743 | -0.03(-0.37%) |
Jun 22, 2018 | 8.612 | 8.612 | 8.447 | 8.580 | 1,496,157 | -0.01(-0.09%) |
Jun 21, 2018 | 8.533 | 8.604 | 8.482 | 8.588 | 768,619 | +0.05(+0.64%) |
Jun 20, 2018 | 8.424 | 8.553 | 8.329 | 8.533 | 838,312 | +0.13(+1.59%) |
Jun 19, 2018 | 8.424 | 8.345 | 8.400 | 1,180,840 | +0.05(+0.66%) | |
Jun 18, 2018 | 8.447 | 8.533 | 8.337 | 8.345 | 1,968,331 | -0.20(-2.39%) |
Jun 15, 2018 | 8.753 | 8.878 | 8.549 | 2,991,079 | -0.33(-3.71%) | |
Jun 14, 2018 | 8.863 | 8.980 | 8.839 | 8.878 | 889,394 | +0.03(+0.35%) |
Jun 13, 2018 | 8.784 | 8.863 | 8.737 | 8.847 | 914,194 | +0.09(+0.98%) |
Jun 12, 2018 | 8.761 | 8.831 | 8.729 | 8.761 | 700,900 | +0.01(+0.09%) |
Jun 11, 2018 | 8.808 | 8.808 | 8.651 | 8.753 | 1,300,630 | -0.05(-0.62%) |
Jun 08, 2018 | 8.996 | 9.043 | 8.800 | 8.808 | 1,200,777 | -0.21(-2.35%) |
Jun 07, 2018 | 9.027 | 9.145 | 9.004 | 9.020 | 888,027 | -0.01(-0.09%) |
Jun 06, 2018 | 9.047 | 8.910 | 9.027 | 733,522 | +0.01(+0.09%) | |
Jun 05, 2018 | 9.216 | 9.216 | 8.988 | 9.020 | 823,504 | -0.21(-2.29%) |
Jun 04, 2018 | 9.059 | 9.247 | 9.059 | 9.231 | 1,197,077 | +0.17(+1.90%) |