Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.708 | 7.824 | 7.602 | 7.776 | 154,132 | -0.05(-0.62%) |
May 30, 2019 | 7.872 | 8.046 | 7.776 | 7.824 | 140,423 | +0.00(+0.00%) |
May 29, 2019 | 7.853 | 7.863 | 7.747 | 7.824 | 97,162 | -0.03(-0.37%) |
May 28, 2019 | 7.815 | 7.930 | 7.718 | 7.853 | 165,127 | +0.00(+0.00%) |
May 24, 2019 | 7.969 | 8.123 | 7.834 | 7.853 | 95,568 | -0.09(-1.09%) |
May 23, 2019 | 7.998 | 8.171 | 7.824 | 7.940 | 246,450 | -0.15(-1.91%) |
May 22, 2019 | 8.181 | 8.229 | 8.016 | 8.094 | 117,864 | -0.14(-1.76%) |
May 21, 2019 | 8.297 | 8.335 | 8.143 | 8.239 | 179,448 | -0.02(-0.23%) |
May 20, 2019 | 8.384 | 8.442 | 8.239 | 8.258 | 274,823 | -0.31(-3.60%) |
May 17, 2019 | 8.750 | 8.770 | 8.461 | 8.567 | 237,262 | -0.20(-2.31%) |
May 16, 2019 | 8.876 | 8.924 | 8.712 | 8.770 | 175,080 | -0.11(-1.20%) |
May 15, 2019 | 8.828 | 8.914 | 8.770 | 8.876 | 230,093 | +0.02(+0.22%) |
May 14, 2019 | 8.972 | 8.972 | 8.760 | 8.856 | 181,917 | +0.08(+0.88%) |
May 13, 2019 | 9.262 | 9.320 | 8.741 | 8.779 | 377,872 | -0.70(-7.43%) |
May 10, 2019 | 9.445 | 9.532 | 9.348 | 9.484 | 86,965 | +0.00(+0.00%) |
May 09, 2019 | 9.512 | 9.628 | 9.320 | 9.484 | 123,111 | -0.15(-1.60%) |
May 08, 2019 | 9.455 | 9.725 | 9.358 | 9.638 | 168,188 | +0.10(+1.01%) |
May 07, 2019 | 9.763 | 9.841 | 9.402 | 9.541 | 211,816 | -0.22(-2.27%) |
May 06, 2019 | 9.648 | 9.783 | 9.175 | 9.763 | 550,167 | -0.31(-3.06%) |
May 03, 2019 | 9.754 | 10.11 | 9.676 | 10.07 | 320,288 | +0.41(+4.30%) |
May 02, 2019 | 9.783 | 9.841 | 9.513 | 9.657 | 155,203 | -0.14(-1.38%) |
May 01, 2019 | 9.715 | 9.879 | 9.445 | 9.792 | 320,903 | +0.16(+1.70%) |
Apr 30, 2019 | 9.879 | 9.976 | 9.426 | 9.628 | 200,885 | -0.24(-2.44%) |
Apr 29, 2019 | 9.966 | 10.04 | 9.812 | 9.869 | 174,404 | -0.06(-0.58%) |
Apr 26, 2019 | 10.06 | 10.09 | 9.676 | 9.927 | 335,007 | -0.20(-2.00%) |
Apr 25, 2019 | 10.52 | 10.57 | 9.956 | 10.13 | 227,978 | -0.31(-2.96%) |
Apr 24, 2019 | 10.27 | 10.85 | 10.25 | 10.44 | 312,878 | +0.22(+2.17%) |
Apr 23, 2019 | 10.01 | 10.30 | 9.947 | 10.22 | 178,582 | +0.24(+2.42%) |
Apr 22, 2019 | 9.648 | 10.06 | 9.648 | 9.976 | 207,052 | +0.25(+2.58%) |
Apr 18, 2019 | 10.14 | 10.17 | 9.665 | 9.725 | 361,646 | -0.45(-4.46%) |
Apr 17, 2019 | 10.42 | 10.58 | 10.16 | 10.18 | 247,545 | -0.14(-1.40%) |
Apr 16, 2019 | 10.17 | 10.54 | 10.16 | 10.32 | 229,753 | +0.14(+1.33%) |
Apr 15, 2019 | 10.32 | 10.33 | 9.976 | 10.19 | 238,150 | -0.07(-0.66%) |
Apr 12, 2019 | 10.52 | 10.54 | 10.13 | 10.26 | 200,361 | -0.09(-0.84%) |
Apr 11, 2019 | 9.657 | 10.44 | 9.648 | 10.34 | 634,745 | +0.51(+5.20%) |
Apr 10, 2019 | 10.02 | 10.08 | 9.792 | 9.831 | 310,502 | -0.11(-1.07%) |
Apr 09, 2019 | 10.07 | 10.19 | 9.797 | 9.937 | 221,475 | -0.11(-1.06%) |
Apr 08, 2019 | 9.831 | 10.13 | 9.763 | 10.04 | 635,633 | +0.59(+6.22%) |
Apr 05, 2019 | 9.348 | 9.628 | 9.310 | 9.455 | 376,675 | +0.11(+1.14%) |
Apr 04, 2019 | 9.638 | 9.725 | 9.242 | 9.348 | 315,970 | -0.12(-1.22%) |
Apr 03, 2019 | 8.924 | 9.850 | 8.924 | 9.464 | 654,107 | +0.61(+6.86%) |
Apr 02, 2019 | 8.895 | 9.059 | 8.799 | 8.856 | 265,446 | +0.03(+0.33%) |
Apr 01, 2019 | 8.596 | 8.905 | 8.596 | 8.828 | 259,415 | +0.22(+2.58%) |
Mar 29, 2019 | 8.712 | 8.779 | 8.586 | 8.606 | 95,464 | -0.01(-0.11%) |
Mar 28, 2019 | 8.393 | 8.635 | 8.326 | 8.615 | 82,902 | +0.15(+1.82%) |
Mar 27, 2019 | 8.528 | 8.528 | 8.364 | 8.461 | 58,932 | -0.08(-0.90%) |
Mar 26, 2019 | 8.451 | 8.654 | 8.451 | 8.538 | 78,942 | +0.12(+1.37%) |
Mar 25, 2019 | 8.471 | 8.586 | 8.335 | 8.422 | 178,733 | -0.27(-3.11%) |
Mar 22, 2019 | 8.760 | 8.770 | 8.538 | 8.692 | 90,074 | -0.10(-1.10%) |
Mar 21, 2019 | 8.625 | 8.856 | 8.625 | 8.789 | 75,985 | +0.13(+1.45%) |
Mar 20, 2019 | 8.789 | 8.837 | 8.499 | 8.664 | 97,267 | -0.11(-1.21%) |
Mar 19, 2019 | 8.876 | 8.943 | 8.683 | 8.770 | 91,519 | -0.06(-0.66%) |
Mar 18, 2019 | 8.847 | 9.291 | 8.702 | 8.828 | 315,594 | +0.01(+0.11%) |
Mar 15, 2019 | 8.596 | 8.914 | 8.490 | 8.818 | 305,155 | +0.22(+2.58%) |
Mar 14, 2019 | 8.644 | 8.644 | 8.393 | 8.596 | 129,888 | -0.07(-0.78%) |
Mar 13, 2019 | 8.692 | 8.750 | 8.603 | 8.664 | 160,629 | +0.13(+1.47%) |
Mar 12, 2019 | 8.413 | 8.731 | 8.384 | 8.538 | 97,825 | +0.21(+2.55%) |
Mar 11, 2019 | 8.268 | 8.393 | 8.239 | 8.326 | 80,065 | +0.11(+1.29%) |
Mar 08, 2019 | 8.152 | 8.239 | 8.027 | 8.220 | 95,671 | +0.02(+0.24%) |
Mar 07, 2019 | 8.393 | 8.442 | 8.104 | 8.200 | 131,230 | -0.23(-2.75%) |
Mar 06, 2019 | 8.702 | 8.750 | 8.258 | 8.432 | 152,835 | +0.17(+2.10%) |
Mar 05, 2019 | 8.326 | 8.326 | 8.220 | 8.258 | 63,345 | -0.03(-0.35%) |
Mar 04, 2019 | 8.557 | 8.567 | 7.983 | 8.287 | 237,534 | -0.15(-1.83%) |
Mar 01, 2019 | 8.432 | 8.499 | 8.384 | 8.442 | 47,473 | +0.06(+0.69%) |
Feb 28, 2019 | 8.596 | 8.612 | 8.345 | 8.384 | 71,350 | -0.15(-1.81%) |
Feb 27, 2019 | 8.461 | 8.644 | 8.316 | 8.538 | 153,324 | +0.01(+0.11%) |
Feb 26, 2019 | 8.654 | 8.750 | 8.519 | 8.528 | 165,562 | -0.32(-3.60%) |
Feb 25, 2019 | 8.953 | 9.011 | 8.760 | 8.847 | 126,497 | -0.04(-0.43%) |
Feb 22, 2019 | 8.876 | 8.972 | 8.847 | 8.885 | 68,722 | +0.03(+0.33%) |
Feb 21, 2019 | 8.702 | 8.934 | 8.702 | 8.856 | 113,622 | -0.05(-0.54%) |
Feb 20, 2019 | 8.818 | 9.011 | 8.760 | 8.905 | 218,418 | +0.08(+0.87%) |
Feb 19, 2019 | 8.799 | 8.895 | 8.712 | 8.828 | 188,062 | -0.02(-0.22%) |
Feb 15, 2019 | 8.828 | 9.011 | 8.741 | 8.847 | 323,605 | +0.10(+1.10%) |
Feb 14, 2019 | 8.654 | 8.789 | 8.519 | 8.750 | 298,477 | +0.00(+0.00%) |
Feb 13, 2019 | 8.065 | 8.876 | 7.940 | 8.750 | 503,344 | +0.88(+11.15%) |
Feb 12, 2019 | 7.747 | 7.872 | 7.554 | 7.872 | 251,247 | +0.24(+3.16%) |
Feb 11, 2019 | 7.718 | 8.065 | 7.525 | 7.631 | 607,671 | +0.51(+7.18%) |
Feb 08, 2019 | 6.975 | 7.168 | 6.975 | 7.120 | 172,168 | +0.13(+1.79%) |
Feb 07, 2019 | 7.342 | 7.342 | 6.927 | 6.994 | 454,451 | -0.44(-5.97%) |
Feb 06, 2019 | 7.535 | 7.554 | 7.332 | 7.438 | 203,164 | -0.11(-1.41%) |
Feb 05, 2019 | 7.506 | 7.660 | 7.342 | 7.544 | 215,978 | +0.19(+2.62%) |
Feb 04, 2019 | 7.158 | 7.400 | 7.158 | 7.351 | 294,868 | +0.23(+3.25%) |
Feb 01, 2019 | 6.927 | 7.168 | 6.908 | 7.120 | 217,153 | +0.22(+3.22%) |
Jan 31, 2019 | 6.917 | 6.984 | 6.802 | 6.898 | 396,297 | +0.11(+1.56%) |
Jan 30, 2019 | 6.773 | 6.869 | 6.705 | 6.792 | 474,571 | +0.04(+0.57%) |
Jan 29, 2019 | 6.802 | 6.802 | 6.724 | 6.753 | 73,225 | -0.04(-0.57%) |
Jan 28, 2019 | 6.840 | 6.888 | 6.705 | 6.792 | 148,136 | -0.06(-0.84%) |
Jan 25, 2019 | 6.946 | 7.110 | 6.811 | 6.850 | 175,381 | -0.07(-0.98%) |
Jan 24, 2019 | 6.782 | 6.942 | 6.773 | 6.917 | 65,791 | +0.12(+1.70%) |
Jan 23, 2019 | 6.869 | 6.879 | 6.724 | 6.802 | 96,323 | -0.07(-0.98%) |
Jan 22, 2019 | 6.802 | 6.946 | 6.715 | 6.869 | 240,695 | +0.09(+1.28%) |
Jan 18, 2019 | 6.753 | 6.802 | 6.691 | 6.782 | 219,122 | +0.14(+2.03%) |
Jan 17, 2019 | 6.724 | 6.724 | 6.647 | 6.647 | 58,427 | -0.11(-1.57%) |
Jan 16, 2019 | 6.792 | 6.821 | 6.695 | 6.753 | 94,295 | -0.08(-1.13%) |
Jan 15, 2019 | 6.830 | 6.932 | 6.792 | 6.830 | 115,690 | -0.02(-0.28%) |
Jan 14, 2019 | 6.917 | 7.043 | 6.773 | 6.850 | 204,241 | +0.20(+3.05%) |
Jan 11, 2019 | 6.724 | 6.724 | 6.580 | 6.647 | 30,474 | -0.08(-1.15%) |
Jan 10, 2019 | 6.695 | 6.773 | 6.618 | 6.724 | 59,882 | +0.03(+0.43%) |
Jan 09, 2019 | 6.666 | 6.753 | 6.647 | 6.695 | 62,795 | +0.00(+0.00%) |
Jan 08, 2019 | 6.753 | 6.763 | 6.638 | 6.695 | 73,057 | -0.08(-1.14%) |
Jan 07, 2019 | 6.609 | 6.830 | 6.589 | 6.773 | 167,479 | +0.11(+1.59%) |
Jan 04, 2019 | 6.541 | 6.850 | 6.502 | 6.666 | 89,763 | +0.18(+2.83%) |
Jan 03, 2019 | 6.580 | 6.628 | 6.358 | 6.483 | 77,793 | -0.25(-3.72%) |
Jan 02, 2019 | 6.445 | 6.802 | 6.329 | 6.734 | 135,199 | +0.20(+3.10%) |
Dec 31, 2018 | 6.406 | 6.551 | 6.367 | 6.531 | 116,609 | +0.07(+1.04%) |
Dec 28, 2018 | 6.464 | 6.589 | 6.396 | 6.464 | 92,562 | +0.03(+0.45%) |
Dec 27, 2018 | 6.367 | 6.464 | 6.271 | 6.435 | 100,518 | -0.13(-1.91%) |
Dec 26, 2018 | 6.184 | 6.599 | 6.145 | 6.560 | 172,522 | +0.37(+5.92%) |
Dec 24, 2018 | 6.203 | 6.377 | 6.068 | 6.194 | 152,784 | -0.27(-4.18%) |
Dec 21, 2018 | 7.043 | 7.101 | 6.242 | 6.464 | 406,424 | -0.55(-7.84%) |
Dec 20, 2018 | 7.255 | 7.332 | 6.975 | 7.014 | 99,231 | -0.33(-4.47%) |
Dec 19, 2018 | 7.419 | 7.541 | 7.226 | 7.342 | 59,382 | -0.02(-0.26%) |
Dec 18, 2018 | 7.477 | 7.641 | 7.332 | 7.361 | 67,142 | -0.11(-1.42%) |
Dec 17, 2018 | 7.622 | 7.651 | 7.455 | 7.467 | 57,292 | -0.25(-3.25%) |
Dec 14, 2018 | 7.747 | 7.863 | 7.689 | 7.718 | 40,943 | -0.04(-0.50%) |
Dec 13, 2018 | 7.795 | 7.824 | 7.708 | 7.757 | 56,638 | -0.01(-0.12%) |
Dec 12, 2018 | 7.670 | 7.911 | 7.670 | 7.766 | 106,084 | +0.12(+1.51%) |
Dec 11, 2018 | 7.766 | 7.805 | 7.629 | 7.651 | 53,248 | +0.00(+0.00%) |
Dec 10, 2018 | 7.602 | 7.776 | 7.564 | 7.651 | 92,259 | +0.05(+0.63%) |
Dec 07, 2018 | 7.786 | 7.921 | 7.564 | 7.602 | 66,856 | -0.19(-2.48%) |
Dec 06, 2018 | 7.901 | 7.921 | 7.718 | 7.795 | 80,718 | -0.16(-2.06%) |
Dec 04, 2018 | 8.229 | 8.229 | 7.930 | 7.959 | 81,367 | -0.36(-4.29%) |
Dec 03, 2018 | 8.364 | 8.586 | 8.123 | 8.316 | 155,366 | +0.16(+2.01%) |
Nov 30, 2018 | 7.911 | 8.191 | 7.882 | 8.152 | 111,738 | +0.27(+3.43%) |
Nov 29, 2018 | 7.892 | 7.911 | 7.747 | 7.882 | 45,450 | -0.02(-0.24%) |
Nov 28, 2018 | 7.564 | 7.969 | 7.564 | 7.901 | 139,301 | +0.38(+5.00%) |
Nov 27, 2018 | 7.429 | 7.564 | 7.390 | 7.525 | 99,387 | +0.02(+0.26%) |
Nov 26, 2018 | 7.448 | 7.525 | 7.380 | 7.506 | 52,142 | +0.13(+1.70%) |
Nov 23, 2018 | 7.371 | 7.467 | 7.052 | 7.380 | 14,926 | +0.04(+0.53%) |
Nov 21, 2018 | 7.342 | 7.342 | 7.342 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.178 | 7.409 | 7.130 | 7.332 | 88,146 | +0.00(+0.00%) |
Nov 19, 2018 | 7.535 | 7.593 | 7.245 | 7.332 | 63,657 | -0.23(-3.06%) |
Nov 16, 2018 | 7.477 | 7.631 | 7.390 | 7.564 | 33,272 | -0.02(-0.25%) |
Nov 15, 2018 | 7.467 | 7.641 | 7.380 | 7.583 | 47,172 | +0.08(+1.03%) |
Nov 14, 2018 | 7.622 | 7.670 | 7.429 | 7.506 | 47,270 | -0.13(-1.64%) |
Nov 13, 2018 | 7.699 | 7.863 | 7.595 | 7.631 | 95,318 | -0.06(-0.75%) |
Nov 12, 2018 | 7.795 | 7.815 | 7.583 | 7.689 | 98,846 | -0.24(-3.04%) |
Nov 09, 2018 | 7.930 | 8.007 | 7.651 | 7.930 | 121,792 | -0.14(-1.79%) |
Nov 08, 2018 | 7.766 | 8.123 | 7.718 | 8.075 | 157,481 | +0.36(+4.63%) |
Nov 07, 2018 | 7.708 | 7.776 | 7.631 | 7.718 | 105,713 | +0.07(+0.88%) |
Nov 06, 2018 | 7.805 | 7.853 | 7.506 | 7.651 | 106,921 | -0.18(-2.34%) |
Nov 05, 2018 | 7.834 | 8.027 | 7.670 | 7.834 | 177,859 | -0.03(-0.37%) |
Nov 02, 2018 | 8.075 | 8.123 | 7.863 | 7.863 | 95,775 | -0.12(-1.45%) |
Nov 01, 2018 | 7.718 | 7.979 | 7.535 | 7.979 | 275,235 | +0.29(+3.76%) |
Oct 31, 2018 | 8.181 | 8.519 | 7.578 | 7.689 | 458,965 | +0.10(+1.27%) |
Oct 30, 2018 | 7.139 | 7.670 | 7.074 | 7.593 | 187,452 | +0.38(+5.21%) |
Oct 29, 2018 | 7.158 | 7.284 | 7.072 | 7.216 | 214,382 | +0.18(+2.61%) |
Oct 26, 2018 | 6.850 | 7.322 | 6.802 | 7.033 | 142,523 | +0.06(+0.83%) |
Oct 25, 2018 | 6.753 | 7.023 | 6.734 | 6.975 | 140,257 | +0.26(+3.88%) |
Oct 24, 2018 | 6.946 | 6.946 | 6.589 | 6.715 | 157,883 | -0.30(-4.26%) |
Oct 23, 2018 | 6.840 | 7.158 | 6.715 | 7.014 | 90,290 | +0.02(+0.28%) |
Oct 22, 2018 | 7.130 | 7.130 | 6.869 | 6.994 | 70,678 | +0.07(+0.97%) |
Oct 19, 2018 | 7.168 | 7.467 | 6.908 | 6.927 | 114,536 | -0.26(-3.62%) |
Oct 18, 2018 | 7.197 | 7.284 | 7.101 | 7.187 | 169,699 | -0.07(-0.93%) |
Oct 17, 2018 | 7.419 | 7.448 | 7.187 | 7.255 | 80,987 | -0.17(-2.34%) |
Oct 16, 2018 | 7.255 | 7.515 | 7.187 | 7.429 | 156,789 | +0.29(+4.05%) |
Oct 15, 2018 | 7.187 | 7.214 | 7.043 | 7.139 | 158,303 | -0.01(-0.13%) |
Oct 12, 2018 | 7.120 | 7.342 | 7.043 | 7.149 | 94,324 | +0.15(+2.21%) |
Oct 11, 2018 | 7.284 | 7.438 | 6.946 | 6.994 | 216,628 | -0.40(-5.35%) |
Oct 10, 2018 | 7.506 | 7.660 | 7.351 | 7.390 | 280,762 | -0.21(-2.79%) |
Oct 09, 2018 | 7.766 | 7.824 | 7.544 | 7.602 | 269,857 | -0.29(-3.67%) |
Oct 08, 2018 | 7.930 | 7.959 | 7.786 | 7.892 | 177,084 | -0.08(-0.97%) |
Oct 05, 2018 | 8.364 | 8.432 | 7.776 | 7.969 | 164,186 | -0.40(-4.73%) |
Oct 04, 2018 | 8.403 | 8.403 | 8.191 | 8.364 | 146,598 | -0.08(-0.91%) |
Oct 03, 2018 | 8.471 | 8.548 | 8.393 | 8.442 | 95,226 | +0.05(+0.57%) |
Oct 02, 2018 | 8.307 | 8.422 | 8.229 | 8.393 | 149,436 | +0.14(+1.75%) |
Oct 01, 2018 | 8.268 | 8.519 | 8.104 | 8.249 | 121,372 | -0.02(-0.23%) |
Sep 28, 2018 | 8.548 | 8.645 | 8.215 | 8.268 | 127,700 | -0.22(-2.61%) |
Sep 27, 2018 | 8.683 | 8.866 | 8.374 | 8.490 | 317,949 | +0.00(+0.00%) |
Sep 26, 2018 | 8.065 | 8.644 | 8.065 | 8.490 | 292,406 | +0.54(+6.80%) |
Sep 25, 2018 | 7.882 | 8.007 | 7.689 | 7.950 | 154,764 | +0.11(+1.35%) |
Sep 24, 2018 | 7.805 | 7.863 | 7.718 | 7.843 | 125,908 | -0.01(-0.12%) |
Sep 21, 2018 | 7.892 | 7.901 | 7.786 | 7.853 | 96,708 | -0.07(-0.85%) |
Sep 20, 2018 | 7.901 | 7.969 | 7.843 | 7.921 | 97,468 | +0.02(+0.24%) |
Sep 19, 2018 | 8.036 | 8.094 | 7.718 | 7.901 | 197,347 | -0.12(-1.44%) |
Sep 18, 2018 | 8.007 | 8.143 | 7.757 | 8.017 | 161,960 | -0.03(-0.36%) |
Sep 17, 2018 | 8.403 | 8.461 | 7.670 | 8.046 | 337,486 | -0.36(-4.25%) |
Sep 14, 2018 | 8.316 | 8.548 | 8.297 | 8.403 | 125,524 | +0.04(+0.46%) |
Sep 13, 2018 | 8.335 | 8.577 | 8.307 | 8.364 | 141,652 | +0.05(+0.58%) |
Sep 12, 2018 | 8.490 | 8.509 | 8.075 | 8.316 | 197,225 | -0.15(-1.82%) |
Sep 11, 2018 | 8.297 | 8.538 | 8.279 | 8.471 | 186,774 | +0.11(+1.27%) |
Sep 10, 2018 | 8.499 | 8.625 | 8.307 | 8.364 | 213,393 | -0.15(-1.81%) |
Sep 07, 2018 | 8.548 | 8.683 | 8.519 | 8.519 | 199,739 | -0.12(-1.34%) |
Sep 06, 2018 | 9.310 | 9.310 | 8.200 | 8.635 | 595,922 | -0.76(-8.11%) |
Sep 05, 2018 | 9.455 | 9.493 | 9.194 | 9.397 | 211,113 | -0.17(-1.81%) |
Sep 04, 2018 | 9.783 | 9.783 | 9.426 | 9.570 | 183,640 | -0.20(-2.07%) |
Aug 31, 2018 | 9.773 | 9.773 | 9.773 | 0 | +0.11(+1.10%) | |
Aug 30, 2018 | 9.464 | 9.792 | 9.406 | 9.667 | 205,596 | +0.07(+0.70%) |
Aug 29, 2018 | 9.850 | 9.879 | 9.213 | 9.599 | 650,438 | -0.31(-3.12%) |
Aug 28, 2018 | 10.12 | 10.20 | 9.879 | 9.908 | 317,942 | -0.11(-1.06%) |
Aug 27, 2018 | 10.08 | 10.17 | 9.976 | 10.01 | 268,011 | -0.04(-0.38%) |
Aug 24, 2018 | 10.03 | 10.28 | 9.980 | 10.05 | 280,174 | +0.08(+0.77%) |
Aug 23, 2018 | 9.947 | 10.15 | 9.927 | 9.976 | 238,891 | +0.03(+0.29%) |
Aug 22, 2018 | 9.812 | 10.23 | 9.812 | 9.947 | 403,119 | +0.24(+2.49%) |
Aug 21, 2018 | 10.37 | 10.41 | 9.532 | 9.705 | 848,791 | -0.69(-6.68%) |
Aug 20, 2018 | 10.06 | 10.72 | 9.985 | 10.40 | 921,732 | +0.41(+4.15%) |
Aug 17, 2018 | 9.744 | 10.37 | 9.648 | 9.985 | 761,022 | +0.09(+0.88%) |
Aug 16, 2018 | 8.972 | 10.00 | 8.918 | 9.898 | 956,084 | +0.89(+9.85%) |
Aug 15, 2018 | 8.992 | 9.194 | 8.828 | 9.011 | 168,189 | -0.06(-0.64%) |
Aug 14, 2018 | 9.020 | 9.271 | 8.992 | 9.069 | 147,240 | +0.03(+0.32%) |
Aug 13, 2018 | 8.924 | 9.165 | 8.885 | 9.040 | 178,357 | +0.04(+0.43%) |
Aug 10, 2018 | 8.924 | 9.117 | 8.895 | 9.001 | 114,536 | +0.04(+0.43%) |
Aug 09, 2018 | 8.953 | 9.020 | 8.856 | 8.963 | 177,853 | -0.02(-0.21%) |
Aug 08, 2018 | 8.924 | 9.040 | 8.828 | 8.982 | 157,333 | +0.02(+0.22%) |
Aug 07, 2018 | 8.789 | 9.213 | 8.685 | 8.963 | 286,406 | +0.10(+1.09%) |
Aug 06, 2018 | 8.586 | 8.914 | 8.403 | 8.866 | 657,757 | +0.55(+6.61%) |
Aug 03, 2018 | 8.181 | 8.422 | 8.061 | 8.316 | 311,270 | +0.27(+3.36%) |
Aug 02, 2018 | 7.892 | 8.191 | 7.892 | 8.046 | 114,929 | +0.02(+0.24%) |
Aug 01, 2018 | 7.930 | 8.056 | 7.824 | 8.027 | 182,574 | +0.09(+1.09%) |
Jul 31, 2018 | 8.191 | 8.191 | 7.651 | 7.940 | 272,250 | -0.20(-2.49%) |
Jul 30, 2018 | 8.200 | 8.200 | 8.065 | 8.143 | 135,884 | +0.18(+2.30%) |
Jul 27, 2018 | 8.027 | 8.065 | 7.863 | 7.959 | 48,509 | -0.07(-0.84%) |
Jul 26, 2018 | 7.901 | 8.142 | 7.834 | 8.027 | 74,354 | +0.14(+1.84%) |
Jul 25, 2018 | 7.786 | 7.940 | 7.708 | 7.882 | 33,623 | +0.10(+1.24%) |
Jul 24, 2018 | 7.815 | 7.863 | 7.718 | 7.786 | 48,151 | +0.00(+0.00%) |
Jul 23, 2018 | 7.815 | 7.815 | 7.728 | 7.786 | 54,455 | -0.03(-0.37%) |
Jul 20, 2018 | 7.699 | 7.863 | 7.699 | 7.815 | 101,894 | +0.09(+1.12%) |
Jul 19, 2018 | 7.699 | 7.757 | 7.564 | 7.728 | 134,006 | +0.04(+0.50%) |
Jul 18, 2018 | 7.525 | 7.776 | 7.525 | 7.689 | 71,456 | +0.16(+2.18%) |
Jul 17, 2018 | 7.409 | 7.525 | 7.294 | 7.525 | 82,314 | +0.31(+4.28%) |
Jul 16, 2018 | 7.197 | 7.226 | 7.141 | 7.216 | 22,456 | +0.01(+0.13%) |
Jul 13, 2018 | 7.255 | 7.313 | 7.091 | 7.207 | 50,071 | -0.06(-0.80%) |
Jul 12, 2018 | 7.294 | 7.149 | 7.265 | 32,662 | +0.06(+0.80%) | |
Jul 11, 2018 | 7.245 | 7.294 | 7.139 | 7.207 | 76,778 | -0.06(-0.80%) |
Jul 10, 2018 | 7.332 | 7.438 | 7.187 | 7.265 | 46,476 | -0.11(-1.44%) |
Jul 09, 2018 | 7.487 | 7.487 | 7.197 | 7.371 | 97,261 | -0.08(-1.04%) |
Jul 06, 2018 | 7.458 | 7.487 | 7.409 | 7.448 | 48,565 | +0.00(+0.00%) |
Jul 05, 2018 | 7.400 | 7.533 | 7.400 | 7.448 | 38,372 | +0.04(+0.52%) |
Jul 03, 2018 | 7.409 | 7.409 | 7.409 | 0 | -0.09(-1.16%) | |
Jul 02, 2018 | 7.139 | 7.496 | 7.139 | 7.496 | 69,828 | +0.41(+5.71%) |
Jun 29, 2018 | 7.110 | 7.236 | 7.081 | 7.091 | 33,247 | -0.02(-0.27%) |
Jun 28, 2018 | 7.313 | 7.332 | 6.946 | 7.110 | 96,481 | -0.16(-2.25%) |
Jun 27, 2018 | 7.400 | 7.487 | 7.255 | 7.274 | 36,564 | -0.10(-1.31%) |
Jun 26, 2018 | 7.361 | 7.525 | 7.361 | 7.371 | 22,282 | +0.02(+0.26%) |
Jun 25, 2018 | 7.448 | 7.458 | 7.255 | 7.351 | 75,387 | -0.10(-1.30%) |
Jun 22, 2018 | 7.641 | 7.641 | 7.409 | 7.448 | 80,374 | -0.13(-1.66%) |
Jun 21, 2018 | 7.641 | 7.708 | 7.506 | 7.573 | 91,363 | +0.01(+0.13%) |
Jun 20, 2018 | 7.467 | 7.651 | 7.409 | 7.564 | 78,038 | +0.17(+2.35%) |
Jun 19, 2018 | 7.515 | 7.573 | 7.361 | 7.390 | 79,722 | -0.19(-2.54%) |
Jun 18, 2018 | 7.515 | 7.651 | 7.477 | 7.583 | 100,296 | +0.11(+1.42%) |
Jun 15, 2018 | 7.834 | 7.458 | 7.477 | 204,966 | -0.36(-4.56%) | |
Jun 14, 2018 | 8.027 | 8.094 | 7.824 | 7.834 | 120,093 | -0.19(-2.40%) |
Jun 13, 2018 | 8.326 | 8.326 | 7.969 | 8.027 | 82,421 | -0.30(-3.59%) |
Jun 12, 2018 | 8.297 | 8.432 | 8.162 | 8.326 | 95,283 | +0.04(+0.47%) |
Jun 11, 2018 | 8.152 | 8.335 | 8.152 | 8.287 | 116,836 | +0.16(+2.02%) |
Jun 08, 2018 | 8.056 | 8.143 | 7.960 | 8.123 | 45,913 | +0.07(+0.84%) |
Jun 07, 2018 | 8.133 | 8.200 | 7.959 | 8.056 | 68,457 | -0.07(-0.83%) |
Jun 06, 2018 | 8.143 | 8.181 | 8.029 | 8.123 | 64,527 | -0.07(-0.82%) |
Jun 05, 2018 | 8.027 | 8.239 | 8.017 | 8.191 | 103,507 | +0.16(+2.04%) |
Jun 04, 2018 | 7.843 | 8.046 | 7.815 | 8.027 | 78,408 | +0.18(+2.34%) |