Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.245 | 7.437 | 7.208 | 7.348 | 7,524,445 | +0.00(+0.00%) |
May 30, 2019 | 7.644 | 7.652 | 7.297 | 7.348 | 8,318,852 | -0.27(-3.50%) |
May 29, 2019 | 7.400 | 7.637 | 7.356 | 7.615 | 7,960,489 | +0.20(+2.69%) |
May 28, 2019 | 7.526 | 7.526 | 7.400 | 7.415 | 4,281,015 | -0.12(-1.57%) |
May 24, 2019 | 7.541 | 7.611 | 7.519 | 7.533 | 3,254,471 | +0.01(+0.10%) |
May 23, 2019 | 7.519 | 7.600 | 7.452 | 7.526 | 6,819,753 | -0.05(-0.68%) |
May 22, 2019 | 7.667 | 7.685 | 7.526 | 7.578 | 5,622,793 | -0.09(-1.16%) |
May 21, 2019 | 7.630 | 7.667 | 7.541 | 7.667 | 11,072,845 | +0.05(+0.68%) |
May 20, 2019 | 7.674 | 7.755 | 7.574 | 7.615 | 6,323,392 | -0.13(-1.72%) |
May 17, 2019 | 7.748 | 7.911 | 7.726 | 7.748 | 5,807,213 | -0.06(-0.76%) |
May 16, 2019 | 7.881 | 7.896 | 7.545 | 7.807 | 13,481,354 | -0.09(-1.12%) |
May 15, 2019 | 8.066 | 8.103 | 7.748 | 7.896 | 8,471,322 | -0.24(-3.00%) |
May 14, 2019 | 8.074 | 8.222 | 8.052 | 8.140 | 5,116,106 | +0.07(+0.83%) |
May 13, 2019 | 8.140 | 8.229 | 8.066 | 8.074 | 5,104,080 | -0.16(-1.98%) |
May 10, 2019 | 8.185 | 8.258 | 8.105 | 8.237 | 3,391,985 | +0.04(+0.44%) |
May 09, 2019 | 8.142 | 8.229 | 8.062 | 8.200 | 3,118,738 | +0.01(+0.09%) |
May 08, 2019 | 8.266 | 8.302 | 8.178 | 8.193 | 3,377,707 | -0.07(-0.88%) |
May 07, 2019 | 8.353 | 8.390 | 8.226 | 8.266 | 5,097,434 | -0.15(-1.82%) |
May 06, 2019 | 8.324 | 8.462 | 8.324 | 8.419 | 3,927,711 | -0.03(-0.35%) |
May 03, 2019 | 8.419 | 8.499 | 8.404 | 8.448 | 8,532,096 | +0.07(+0.87%) |
May 02, 2019 | 8.317 | 8.426 | 8.222 | 8.375 | 6,876,211 | +0.08(+0.97%) |
May 01, 2019 | 8.441 | 8.557 | 8.291 | 8.295 | 10,416,391 | -0.18(-2.15%) |
Apr 30, 2019 | 8.543 | 8.710 | 8.382 | 8.477 | 10,859,162 | +0.15(+1.84%) |
Apr 29, 2019 | 8.288 | 8.382 | 8.251 | 8.324 | 7,520,399 | +0.05(+0.62%) |
Apr 26, 2019 | 8.185 | 8.322 | 8.156 | 8.273 | 4,208,152 | +0.10(+1.25%) |
Apr 25, 2019 | 8.266 | 8.288 | 8.171 | 8.171 | 5,510,660 | -0.12(-1.49%) |
Apr 24, 2019 | 8.207 | 8.331 | 8.113 | 8.295 | 7,663,460 | +0.04(+0.53%) |
Apr 23, 2019 | 8.237 | 8.288 | 8.120 | 8.251 | 13,792,786 | +0.01(+0.09%) |
Apr 22, 2019 | 8.295 | 8.346 | 8.182 | 8.244 | 6,801,266 | -0.05(-0.62%) |
Apr 18, 2019 | 8.317 | 8.386 | 8.266 | 8.295 | 5,260,293 | -0.02(-0.26%) |
Apr 17, 2019 | 8.616 | 8.623 | 8.266 | 8.317 | 14,589,958 | -0.39(-4.44%) |
Apr 16, 2019 | 8.703 | 8.772 | 8.594 | 8.703 | 7,419,213 | +0.02(+0.25%) |
Apr 15, 2019 | 8.754 | 8.754 | 8.647 | 8.681 | 4,231,537 | -0.07(-0.75%) |
Apr 12, 2019 | 8.739 | 8.834 | 8.583 | 8.747 | 5,887,270 | +0.04(+0.50%) |
Apr 11, 2019 | 8.703 | 8.718 | 8.594 | 8.703 | 5,016,992 | +0.05(+0.59%) |
Apr 10, 2019 | 8.565 | 8.659 | 8.513 | 8.652 | 3,165,889 | +0.09(+1.11%) |
Apr 09, 2019 | 8.623 | 8.652 | 8.513 | 8.557 | 5,345,622 | -0.07(-0.84%) |
Apr 08, 2019 | 8.565 | 8.630 | 8.550 | 8.630 | 7,213,079 | +0.01(+0.08%) |
Apr 05, 2019 | 8.608 | 8.667 | 8.583 | 8.623 | 4,470,056 | +0.01(+0.17%) |
Apr 04, 2019 | 8.535 | 8.634 | 8.528 | 8.608 | 5,027,862 | +0.06(+0.68%) |
Apr 03, 2019 | 8.579 | 8.623 | 8.513 | 8.550 | 8,194,984 | +0.05(+0.60%) |
Apr 02, 2019 | 8.557 | 8.637 | 8.477 | 8.499 | 6,648,030 | -0.09(-1.10%) |
Apr 01, 2019 | 8.492 | 8.594 | 8.470 | 8.594 | 5,648,305 | +0.16(+1.90%) |
Mar 29, 2019 | 8.703 | 8.703 | 8.408 | 8.433 | 7,001,697 | -0.15(-1.78%) |
Mar 28, 2019 | 8.513 | 8.601 | 8.499 | 8.586 | 5,743,090 | +0.09(+1.03%) |
Mar 27, 2019 | 8.543 | 8.557 | 8.411 | 8.499 | 6,055,700 | -0.01(-0.17%) |
Mar 26, 2019 | 8.368 | 8.521 | 8.357 | 8.513 | 5,733,493 | +0.21(+2.55%) |
Mar 25, 2019 | 8.339 | 8.470 | 8.269 | 8.302 | 9,237,573 | -0.08(-0.96%) |
Mar 22, 2019 | 8.477 | 8.535 | 8.317 | 8.382 | 7,895,653 | -0.16(-1.88%) |
Mar 21, 2019 | 8.404 | 8.663 | 8.390 | 8.543 | 9,903,500 | +0.09(+1.12%) |
Mar 20, 2019 | 8.681 | 8.732 | 8.441 | 8.448 | 11,605,783 | -0.27(-3.09%) |
Mar 19, 2019 | 8.929 | 8.929 | 8.710 | 8.718 | 6,115,011 | -0.18(-2.05%) |
Mar 18, 2019 | 8.783 | 8.907 | 8.769 | 8.900 | 3,892,152 | +0.13(+1.50%) |
Mar 15, 2019 | 8.761 | 8.834 | 8.732 | 8.769 | 16,386,180 | +0.00(+0.00%) |
Mar 14, 2019 | 8.776 | 8.841 | 8.703 | 8.769 | 7,994,088 | +0.01(+0.17%) |
Mar 13, 2019 | 8.805 | 8.805 | 8.725 | 8.754 | 6,803,490 | +0.00(+0.00%) |
Mar 12, 2019 | 8.769 | 8.841 | 8.718 | 8.754 | 5,078,190 | -0.01(-0.08%) |
Mar 11, 2019 | 8.696 | 8.827 | 8.630 | 8.761 | 12,634,862 | -0.15(-1.64%) |
Mar 08, 2019 | 8.805 | 8.951 | 8.769 | 8.907 | 6,865,463 | +0.00(+0.00%) |
Mar 07, 2019 | 9.024 | 9.031 | 8.812 | 8.907 | 9,348,933 | -0.12(-1.29%) |
Mar 06, 2019 | 9.177 | 9.206 | 8.995 | 9.024 | 5,588,295 | -0.14(-1.51%) |
Mar 05, 2019 | 9.177 | 9.191 | 9.064 | 9.162 | 4,634,607 | -0.03(-0.32%) |
Mar 04, 2019 | 9.213 | 9.272 | 9.067 | 9.191 | 6,401,809 | -0.03(-0.32%) |
Mar 01, 2019 | 9.177 | 9.257 | 9.075 | 9.221 | 5,992,635 | +0.10(+1.12%) |
Feb 28, 2019 | 9.075 | 9.148 | 9.046 | 9.118 | 8,118,556 | +0.05(+0.56%) |
Feb 27, 2019 | 8.936 | 9.082 | 8.918 | 9.067 | 4,477,745 | +0.15(+1.63%) |
Feb 26, 2019 | 8.893 | 8.980 | 8.860 | 8.922 | 5,955,830 | -0.04(-0.41%) |
Feb 25, 2019 | 9.024 | 9.064 | 8.922 | 8.958 | 5,573,648 | -0.04(-0.41%) |
Feb 22, 2019 | 8.980 | 9.009 | 8.907 | 8.995 | 4,679,551 | +0.07(+0.82%) |
Feb 21, 2019 | 8.922 | 8.947 | 8.856 | 8.922 | 6,391,992 | -0.01(-0.08%) |
Feb 20, 2019 | 8.936 | 9.002 | 8.820 | 8.929 | 7,913,193 | +0.00(+0.00%) |
Feb 19, 2019 | 8.769 | 8.958 | 8.732 | 8.929 | 8,906,244 | +0.15(+1.66%) |
Feb 15, 2019 | 8.739 | 8.794 | 8.710 | 8.783 | 8,559,535 | +0.10(+1.18%) |
Feb 14, 2019 | 8.718 | 8.769 | 8.674 | 8.681 | 7,036,266 | -0.11(-1.24%) |
Feb 13, 2019 | 8.710 | 8.834 | 8.703 | 8.790 | 9,098,358 | +0.08(+0.92%) |
Feb 12, 2019 | 8.674 | 8.747 | 8.652 | 8.710 | 9,184,547 | +0.09(+1.10%) |
Feb 11, 2019 | 8.659 | 8.659 | 8.557 | 8.616 | 7,266,741 | +0.01(+0.08%) |
Feb 08, 2019 | 8.587 | 8.644 | 8.457 | 8.608 | 6,405,108 | -0.01(-0.08%) |
Feb 07, 2019 | 8.694 | 8.730 | 8.576 | 8.615 | 19,501,028 | -0.03(-0.33%) |
Feb 06, 2019 | 8.594 | 8.766 | 8.544 | 8.644 | 14,857,338 | +0.15(+1.78%) |
Feb 05, 2019 | 8.515 | 8.579 | 8.465 | 8.493 | 7,033,925 | -0.02(-0.25%) |
Feb 04, 2019 | 8.608 | 8.608 | 8.450 | 8.515 | 10,475,902 | -0.09(-1.00%) |
Feb 01, 2019 | 8.371 | 8.601 | 8.335 | 8.601 | 10,572,799 | +0.25(+3.01%) |
Jan 31, 2019 | 8.213 | 8.378 | 8.170 | 8.350 | 16,917,538 | +0.14(+1.66%) |
Jan 30, 2019 | 7.868 | 8.220 | 7.868 | 8.213 | 15,968,245 | +0.40(+5.15%) |
Jan 29, 2019 | 7.811 | 7.861 | 7.775 | 7.811 | 10,032,897 | +0.01(+0.09%) |
Jan 28, 2019 | 7.617 | 7.803 | 7.617 | 7.803 | 5,245,644 | +0.11(+1.50%) |
Jan 25, 2019 | 7.674 | 7.732 | 7.617 | 7.689 | 4,632,932 | +0.07(+0.94%) |
Jan 24, 2019 | 7.588 | 7.674 | 7.545 | 7.617 | 3,496,153 | +0.01(+0.09%) |
Jan 23, 2019 | 7.588 | 7.674 | 7.566 | 7.609 | 8,737,596 | +0.02(+0.28%) |
Jan 22, 2019 | 7.545 | 7.627 | 7.545 | 7.588 | 6,668,679 | -0.01(-0.09%) |
Jan 18, 2019 | 7.502 | 7.620 | 7.451 | 7.595 | 4,831,526 | +0.13(+1.73%) |
Jan 17, 2019 | 7.279 | 7.473 | 7.279 | 7.466 | 7,816,354 | +0.16(+2.16%) |
Jan 16, 2019 | 7.329 | 7.387 | 7.250 | 7.308 | 7,424,822 | +0.03(+0.39%) |
Jan 15, 2019 | 7.308 | 7.329 | 7.236 | 7.279 | 6,296,484 | -0.03(-0.39%) |
Jan 14, 2019 | 7.236 | 7.383 | 7.193 | 7.308 | 7,970,556 | +0.04(+0.59%) |
Jan 11, 2019 | 7.293 | 7.329 | 7.186 | 7.265 | 8,506,280 | -0.04(-0.49%) |
Jan 10, 2019 | 7.178 | 7.329 | 7.139 | 7.300 | 8,043,492 | +0.04(+0.59%) |
Jan 09, 2019 | 7.257 | 7.344 | 7.178 | 7.257 | 8,802,800 | +0.04(+0.60%) |
Jan 08, 2019 | 7.293 | 7.293 | 7.085 | 7.214 | 9,793,129 | +0.11(+1.52%) |
Jan 07, 2019 | 7.150 | 7.193 | 7.027 | 7.106 | 9,042,132 | -0.04(-0.50%) |
Jan 04, 2019 | 7.056 | 7.171 | 6.999 | 7.142 | 9,169,837 | +0.19(+2.69%) |
Jan 03, 2019 | 6.869 | 7.106 | 6.826 | 6.956 | 8,587,032 | +0.09(+1.26%) |
Jan 02, 2019 | 6.639 | 6.898 | 6.611 | 6.869 | 10,290,594 | +0.11(+1.59%) |
Dec 31, 2018 | 6.625 | 6.780 | 6.503 | 6.762 | 16,336,059 | +0.14(+2.17%) |
Dec 28, 2018 | 6.474 | 6.704 | 6.438 | 6.618 | 11,961,565 | +0.14(+2.22%) |
Dec 27, 2018 | 6.438 | 6.532 | 6.259 | 6.474 | 12,859,202 | -0.09(-1.31%) |
Dec 26, 2018 | 6.295 | 6.560 | 6.237 | 6.560 | 10,714,302 | +0.27(+4.22%) |
Dec 24, 2018 | 6.266 | 6.388 | 6.187 | 6.295 | 6,191,484 | -0.01(-0.23%) |
Dec 21, 2018 | 6.431 | 6.510 | 6.273 | 6.309 | 16,350,395 | -0.11(-1.79%) |
Dec 20, 2018 | 6.366 | 6.503 | 6.366 | 6.424 | 7,178,960 | -0.01(-0.11%) |
Dec 19, 2018 | 6.618 | 6.747 | 6.417 | 6.431 | 12,562,268 | -0.21(-3.14%) |
Dec 18, 2018 | 6.726 | 6.808 | 6.510 | 6.639 | 11,903,418 | -0.04(-0.54%) |
Dec 17, 2018 | 6.740 | 6.841 | 6.632 | 6.675 | 10,049,485 | -0.09(-1.38%) |
Dec 14, 2018 | 6.762 | 6.884 | 6.740 | 6.769 | 10,414,425 | -0.06(-0.84%) |
Dec 13, 2018 | 7.099 | 7.110 | 6.819 | 6.826 | 10,293,499 | -0.27(-3.85%) |
Dec 12, 2018 | 6.992 | 7.142 | 6.898 | 7.099 | 8,726,033 | +0.20(+2.92%) |
Dec 11, 2018 | 7.071 | 7.135 | 6.891 | 6.898 | 10,827,855 | -0.11(-1.54%) |
Dec 10, 2018 | 7.207 | 7.286 | 6.977 | 7.006 | 14,446,889 | -0.22(-2.99%) |
Dec 07, 2018 | 7.387 | 7.469 | 7.171 | 7.221 | 14,310,318 | -0.17(-2.33%) |
Dec 06, 2018 | 7.229 | 7.419 | 7.146 | 7.394 | 13,597,632 | +0.04(+0.59%) |
Dec 04, 2018 | 7.415 | 7.516 | 7.261 | 7.351 | 13,355,341 | -0.17(-2.29%) |
Dec 03, 2018 | 7.724 | 7.724 | 7.394 | 7.523 | 18,420,482 | -0.11(-1.51%) |
Nov 30, 2018 | 7.574 | 7.786 | 7.556 | 7.638 | 54,411,412 | +0.05(+0.66%) |
Nov 29, 2018 | 7.286 | 7.735 | 7.272 | 7.588 | 22,223,272 | +0.24(+3.33%) |
Nov 28, 2018 | 7.078 | 7.372 | 7.020 | 7.344 | 10,793,049 | +0.26(+3.65%) |
Nov 27, 2018 | 7.035 | 7.221 | 7.035 | 7.085 | 10,854,567 | -0.02(-0.30%) |
Nov 26, 2018 | 6.977 | 7.128 | 6.970 | 7.106 | 7,570,727 | +0.19(+2.81%) |
Nov 23, 2018 | 6.833 | 6.999 | 6.754 | 6.912 | 5,023,579 | +0.07(+1.05%) |
Nov 21, 2018 | 6.841 | 6.841 | 6.841 | 0 | -0.07(-1.04%) | |
Nov 20, 2018 | 6.884 | 7.013 | 6.819 | 6.912 | 20,182,654 | +0.02(+0.31%) |
Nov 19, 2018 | 6.754 | 6.930 | 6.754 | 6.891 | 12,299,356 | +0.12(+1.80%) |
Nov 16, 2018 | 6.798 | 6.898 | 6.769 | 6.769 | 11,014,799 | -0.06(-0.84%) |
Nov 15, 2018 | 6.711 | 6.912 | 6.661 | 6.826 | 9,286,546 | +0.05(+0.74%) |
Nov 14, 2018 | 6.898 | 6.912 | 6.647 | 6.776 | 15,491,173 | -0.11(-1.67%) |
Nov 13, 2018 | 6.790 | 6.981 | 6.776 | 6.891 | 9,325,045 | +0.10(+1.48%) |
Nov 12, 2018 | 6.884 | 6.920 | 6.769 | 6.790 | 7,356,895 | -0.11(-1.56%) |
Nov 09, 2018 | 6.992 | 7.042 | 6.833 | 6.898 | 7,746,279 | -0.13(-1.84%) |
Nov 08, 2018 | 7.027 | 7.135 | 7.006 | 7.027 | 6,706,235 | -0.04(-0.51%) |
Nov 07, 2018 | 6.992 | 7.071 | 6.812 | 7.063 | 7,439,939 | +0.07(+1.03%) |
Nov 06, 2018 | 6.912 | 7.020 | 6.848 | 6.992 | 5,452,525 | +0.03(+0.41%) |
Nov 05, 2018 | 6.948 | 7.020 | 6.812 | 6.963 | 8,031,532 | +0.04(+0.52%) |
Nov 02, 2018 | 6.990 | 7.019 | 6.821 | 6.927 | 7,279,284 | +0.00(+0.00%) |
Nov 01, 2018 | 6.800 | 6.990 | 6.743 | 6.927 | 11,114,628 | +0.16(+2.40%) |
Oct 31, 2018 | 6.870 | 6.927 | 6.764 | 6.764 | 14,825,782 | -0.05(-0.73%) |
Oct 30, 2018 | 6.630 | 6.828 | 6.591 | 6.814 | 13,084,090 | +0.21(+3.21%) |
Oct 29, 2018 | 6.531 | 6.736 | 6.531 | 6.602 | 15,284,951 | +0.05(+0.75%) |
Oct 26, 2018 | 6.468 | 6.602 | 6.341 | 6.553 | 9,647,505 | +0.11(+1.64%) |
Oct 25, 2018 | 6.355 | 6.524 | 6.291 | 6.447 | 10,563,794 | +0.03(+0.44%) |
Oct 24, 2018 | 6.609 | 6.644 | 6.270 | 6.418 | 18,631,620 | -0.23(-3.40%) |
Oct 23, 2018 | 6.574 | 6.708 | 6.503 | 6.644 | 14,928,233 | +0.02(+0.32%) |
Oct 22, 2018 | 6.941 | 6.976 | 6.588 | 6.623 | 9,082,193 | -0.30(-4.38%) |
Oct 19, 2018 | 6.927 | 7.012 | 6.856 | 6.927 | 5,827,223 | -0.03(-0.41%) |
Oct 18, 2018 | 6.969 | 7.128 | 6.902 | 6.955 | 7,232,237 | -0.04(-0.61%) |
Oct 17, 2018 | 6.983 | 7.160 | 6.927 | 6.997 | 6,087,179 | +0.02(+0.30%) |
Oct 16, 2018 | 6.976 | 7.012 | 6.863 | 6.976 | 4,812,527 | +0.02(+0.30%) |
Oct 15, 2018 | 6.962 | 7.047 | 6.937 | 6.955 | 5,537,381 | +0.00(+0.00%) |
Oct 12, 2018 | 7.209 | 7.245 | 6.810 | 6.955 | 10,270,080 | -0.19(-2.67%) |
Oct 11, 2018 | 7.414 | 7.414 | 7.139 | 7.146 | 10,351,389 | -0.28(-3.71%) |
Oct 10, 2018 | 7.478 | 7.605 | 7.421 | 7.421 | 9,197,321 | -0.04(-0.47%) |
Oct 09, 2018 | 7.520 | 7.584 | 7.456 | 7.456 | 6,807,422 | -0.09(-1.22%) |
Oct 08, 2018 | 7.421 | 7.562 | 7.414 | 7.548 | 3,982,589 | +0.11(+1.52%) |
Oct 05, 2018 | 7.485 | 7.513 | 7.400 | 7.435 | 4,339,472 | -0.02(-0.28%) |
Oct 04, 2018 | 7.407 | 7.562 | 7.407 | 7.456 | 6,082,927 | +0.04(+0.57%) |
Oct 03, 2018 | 7.287 | 7.456 | 7.280 | 7.414 | 5,881,973 | +0.16(+2.24%) |
Oct 02, 2018 | 7.238 | 7.351 | 7.181 | 7.252 | 4,824,258 | +0.01(+0.10%) |
Oct 01, 2018 | 7.372 | 7.372 | 7.223 | 7.245 | 4,563,708 | -0.08(-1.06%) |
Sep 28, 2018 | 7.230 | 7.340 | 7.181 | 7.322 | 7,803,714 | +0.08(+1.07%) |
Sep 27, 2018 | 7.329 | 7.414 | 7.238 | 7.245 | 6,183,987 | -0.08(-1.16%) |
Sep 26, 2018 | 7.449 | 7.471 | 7.329 | 7.329 | 7,034,863 | -0.10(-1.33%) |
Sep 25, 2018 | 7.456 | 7.527 | 7.428 | 7.428 | 4,772,519 | -0.01(-0.09%) |
Sep 24, 2018 | 7.739 | 7.746 | 7.414 | 7.435 | 9,431,189 | -0.33(-4.27%) |
Sep 21, 2018 | 7.753 | 7.813 | 7.696 | 7.767 | 8,351,654 | +0.01(+0.18%) |
Sep 20, 2018 | 7.619 | 7.802 | 7.591 | 7.753 | 4,435,916 | +0.16(+2.04%) |
Sep 19, 2018 | 7.520 | 7.626 | 7.513 | 7.598 | 4,955,043 | +0.08(+1.03%) |
Sep 18, 2018 | 7.598 | 7.608 | 7.513 | 7.520 | 5,500,661 | -0.10(-1.30%) |
Sep 17, 2018 | 7.696 | 7.718 | 7.605 | 7.619 | 3,630,064 | -0.06(-0.83%) |
Sep 14, 2018 | 7.675 | 7.739 | 7.633 | 7.682 | 4,225,607 | +0.03(+0.37%) |
Sep 13, 2018 | 7.718 | 7.753 | 7.612 | 7.654 | 11,028,124 | -0.04(-0.46%) |
Sep 12, 2018 | 7.682 | 7.704 | 7.619 | 7.689 | 7,110,413 | -0.01(-0.18%) |
Sep 11, 2018 | 7.704 | 7.753 | 7.682 | 7.704 | 4,018,687 | -0.02(-0.27%) |
Sep 10, 2018 | 7.760 | 7.781 | 7.696 | 7.725 | 3,876,658 | +0.00(+0.00%) |
Sep 07, 2018 | 7.809 | 7.813 | 7.686 | 7.725 | 5,074,638 | -0.06(-0.73%) |
Sep 06, 2018 | 7.675 | 7.788 | 7.668 | 7.781 | 8,892,230 | +0.09(+1.19%) |
Sep 05, 2018 | 7.647 | 7.760 | 7.640 | 7.689 | 4,729,780 | +0.04(+0.46%) |
Sep 04, 2018 | 7.584 | 7.686 | 7.555 | 7.654 | 4,279,443 | +0.05(+0.65%) |
Aug 31, 2018 | 7.605 | 7.605 | 7.605 | 0 | -0.05(-0.65%) | |
Aug 30, 2018 | 7.682 | 7.711 | 7.640 | 7.654 | 6,311,213 | -0.05(-0.64%) |
Aug 29, 2018 | 7.711 | 7.732 | 7.576 | 7.704 | 6,879,346 | -0.01(-0.09%) |
Aug 28, 2018 | 7.725 | 7.739 | 7.654 | 7.711 | 4,603,710 | +0.02(+0.28%) |
Aug 27, 2018 | 7.619 | 7.732 | 7.605 | 7.689 | 3,951,010 | +0.08(+1.11%) |
Aug 24, 2018 | 7.682 | 7.696 | 7.569 | 7.605 | 3,866,451 | -0.06(-0.74%) |
Aug 23, 2018 | 7.725 | 7.746 | 7.527 | 7.661 | 7,799,566 | -0.08(-1.09%) |
Aug 22, 2018 | 7.802 | 7.831 | 7.739 | 7.746 | 5,907,751 | -0.06(-0.72%) |
Aug 21, 2018 | 7.675 | 7.887 | 7.654 | 7.802 | 9,056,545 | +0.13(+1.66%) |
Aug 20, 2018 | 7.654 | 7.704 | 7.612 | 7.675 | 4,766,718 | +0.01(+0.18%) |
Aug 17, 2018 | 7.598 | 7.696 | 7.552 | 7.661 | 3,298,968 | +0.06(+0.84%) |
Aug 16, 2018 | 7.527 | 7.640 | 7.499 | 7.598 | 4,292,725 | +0.11(+1.41%) |
Aug 15, 2018 | 7.569 | 7.583 | 7.463 | 7.492 | 5,301,790 | -0.09(-1.21%) |
Aug 14, 2018 | 7.485 | 7.619 | 7.463 | 7.584 | 4,658,239 | +0.10(+1.32%) |
Aug 13, 2018 | 7.478 | 7.534 | 7.442 | 7.485 | 3,703,219 | -0.01(-0.09%) |
Aug 10, 2018 | 7.492 | 7.555 | 7.421 | 7.492 | 5,539,728 | -0.08(-1.03%) |
Aug 09, 2018 | 7.612 | 7.718 | 7.541 | 7.569 | 6,640,296 | -0.06(-0.74%) |
Aug 08, 2018 | 7.456 | 7.647 | 7.414 | 7.626 | 10,368,357 | +0.16(+2.18%) |
Aug 07, 2018 | 7.449 | 7.492 | 7.414 | 7.463 | 9,342,611 | +0.04(+0.48%) |
Aug 06, 2018 | 7.463 | 7.485 | 7.379 | 7.428 | 7,825,917 | -0.03(-0.38%) |
Aug 03, 2018 | 7.456 | 7.519 | 7.429 | 7.456 | 5,837,857 | -0.01(-0.19%) |
Aug 02, 2018 | 7.456 | 7.519 | 7.425 | 7.470 | 7,509,575 | +0.00(+0.00%) |
Aug 01, 2018 | 7.519 | 7.540 | 7.422 | 7.470 | 9,113,434 | -0.01(-0.19%) |
Jul 31, 2018 | 7.526 | 7.526 | 7.373 | 7.484 | 8,091,411 | -0.04(-0.55%) |
Jul 30, 2018 | 7.449 | 7.554 | 7.449 | 7.526 | 6,222,402 | +0.08(+1.12%) |
Jul 27, 2018 | 7.310 | 7.449 | 7.304 | 7.443 | 7,956,109 | +0.11(+1.52%) |
Jul 26, 2018 | 7.554 | 7.293 | 7.331 | 9,498,697 | +0.02(+0.29%) | |
Jul 25, 2018 | 8.082 | 8.082 | 7.227 | 7.310 | 23,764,128 | -0.62(-7.80%) |
Jul 24, 2018 | 8.019 | 8.019 | 7.853 | 7.929 | 6,562,297 | -0.09(-1.13%) |
Jul 23, 2018 | 7.929 | 8.096 | 7.922 | 8.019 | 5,313,506 | +0.09(+1.14%) |
Jul 20, 2018 | 7.936 | 7.957 | 7.835 | 7.929 | 6,149,357 | -0.01(-0.18%) |
Jul 19, 2018 | 7.964 | 8.005 | 7.873 | 7.943 | 6,793,973 | -0.06(-0.70%) |
Jul 18, 2018 | 7.978 | 8.061 | 7.936 | 7.998 | 4,777,692 | +0.01(+0.17%) |
Jul 17, 2018 | 7.985 | 8.026 | 7.953 | 7.985 | 3,077,686 | +0.00(+0.00%) |
Jul 16, 2018 | 7.957 | 8.012 | 7.936 | 7.985 | 3,829,554 | +0.05(+0.61%) |
Jul 13, 2018 | 7.922 | 8.009 | 7.877 | 7.936 | 5,873,378 | -0.01(-0.09%) |
Jul 12, 2018 | 8.082 | 8.082 | 7.825 | 7.943 | 8,354,528 | -0.07(-0.87%) |
Jul 11, 2018 | 8.005 | 8.096 | 7.978 | 8.012 | 5,139,517 | -0.01(-0.17%) |
Jul 10, 2018 | 8.124 | 8.151 | 7.950 | 8.026 | 6,982,460 | -0.08(-1.03%) |
Jul 09, 2018 | 7.873 | 8.137 | 7.825 | 8.110 | 10,634,703 | +0.28(+3.55%) |
Jul 06, 2018 | 7.804 | 7.859 | 7.714 | 7.832 | 5,873,308 | +0.02(+0.27%) |
Jul 05, 2018 | 7.832 | 7.561 | 7.811 | 15,877,366 | +0.12(+1.54%) | |
Jul 03, 2018 | 7.693 | 7.693 | 7.693 | 0 | +0.03(+0.36%) | |
Jul 02, 2018 | 7.595 | 7.689 | 7.568 | 7.665 | 5,603,469 | -0.01(-0.09%) |
Jun 29, 2018 | 7.825 | 7.672 | 7.672 | 5,743,828 | -0.06(-0.72%) | |
Jun 28, 2018 | 7.755 | 7.783 | 7.672 | 7.727 | 3,452,873 | -0.01(-0.09%) |
Jun 27, 2018 | 7.859 | 7.866 | 7.724 | 7.734 | 4,476,186 | -0.08(-1.07%) |
Jun 26, 2018 | 7.894 | 7.894 | 7.797 | 7.818 | 4,309,050 | -0.07(-0.88%) |
Jun 25, 2018 | 7.887 | 7.943 | 7.790 | 7.887 | 5,677,428 | -0.04(-0.53%) |
Jun 22, 2018 | 8.033 | 8.054 | 7.887 | 7.929 | 8,483,061 | -0.06(-0.70%) |
Jun 21, 2018 | 7.964 | 8.033 | 7.894 | 7.985 | 5,499,665 | +0.01(+0.17%) |
Jun 20, 2018 | 8.082 | 8.110 | 7.964 | 7.971 | 5,488,905 | -0.10(-1.21%) |
Jun 19, 2018 | 7.936 | 8.075 | 7.936 | 8.068 | 5,592,507 | +0.06(+0.69%) |
Jun 18, 2018 | 7.936 | 8.054 | 7.908 | 8.012 | 7,132,245 | +0.02(+0.26%) |
Jun 15, 2018 | 8.019 | 7.887 | 7.991 | 14,534,454 | -0.03(-0.35%) | |
Jun 14, 2018 | 8.047 | 8.151 | 8.016 | 8.019 | 8,715,258 | -0.01(-0.17%) |
Jun 13, 2018 | 8.249 | 8.269 | 8.033 | 8.033 | 10,342,619 | -0.22(-2.61%) |
Jun 12, 2018 | 8.269 | 8.297 | 8.217 | 8.249 | 3,780,774 | -0.01(-0.17%) |
Jun 11, 2018 | 8.339 | 8.429 | 8.256 | 8.263 | 4,694,244 | -0.07(-0.83%) |
Jun 08, 2018 | 8.290 | 8.381 | 8.269 | 8.332 | 4,463,914 | +0.05(+0.59%) |
Jun 07, 2018 | 8.290 | 8.339 | 8.256 | 8.283 | 4,324,986 | +0.02(+0.25%) |
Jun 06, 2018 | 8.283 | 8.263 | 4,621,623 | +0.12(+1.45%) | ||
Jun 05, 2018 | 8.158 | 8.200 | 8.106 | 8.144 | 4,473,556 | -0.03(-0.34%) |
Jun 04, 2018 | 8.103 | 8.172 | 8.071 | 8.172 | 4,662,519 | +0.10(+1.29%) |