Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.802 | 7.892 | 7.699 | 7.809 | 297,473 | +0.01(+0.09%) |
Mar 28, 2019 | 7.706 | 7.823 | 7.699 | 7.802 | 184,572 | +0.11(+1.44%) |
Mar 27, 2019 | 7.644 | 7.733 | 7.561 | 7.692 | 222,282 | +0.06(+0.81%) |
Mar 26, 2019 | 7.471 | 7.644 | 7.471 | 7.630 | 183,222 | +0.17(+2.22%) |
Mar 25, 2019 | 7.526 | 7.540 | 7.402 | 7.464 | 258,661 | -0.08(-1.10%) |
Mar 22, 2019 | 7.678 | 7.747 | 7.533 | 7.547 | 290,086 | -0.15(-1.97%) |
Mar 21, 2019 | 7.637 | 7.816 | 7.637 | 7.699 | 240,433 | +0.06(+0.81%) |
Mar 20, 2019 | 7.595 | 7.733 | 7.526 | 7.637 | 234,283 | +0.04(+0.55%) |
Mar 19, 2019 | 7.637 | 7.664 | 7.582 | 7.595 | 166,915 | -0.06(-0.72%) |
Mar 18, 2019 | 7.664 | 7.726 | 7.609 | 7.651 | 194,552 | -0.05(-0.63%) |
Mar 15, 2019 | 7.678 | 7.720 | 7.602 | 7.699 | 743,393 | +0.05(+0.63%) |
Mar 14, 2019 | 7.844 | 7.844 | 7.547 | 7.651 | 560,224 | -0.22(-2.81%) |
Mar 13, 2019 | 7.789 | 7.941 | 7.789 | 7.872 | 262,412 | +0.08(+1.06%) |
Mar 12, 2019 | 7.796 | 7.989 | 7.782 | 7.789 | 261,153 | +0.00(+0.00%) |
Mar 11, 2019 | 7.699 | 7.789 | 7.699 | 7.789 | 561,333 | +0.09(+1.17%) |
Mar 08, 2019 | 7.720 | 7.796 | 7.664 | 7.699 | 248,087 | -0.01(-0.18%) |
Mar 07, 2019 | 7.782 | 7.892 | 7.685 | 7.713 | 302,275 | -0.03(-0.45%) |
Mar 06, 2019 | 8.092 | 8.141 | 7.706 | 7.747 | 488,907 | -0.35(-4.27%) |
Mar 05, 2019 | 7.906 | 8.155 | 7.878 | 8.092 | 597,815 | +0.21(+2.72%) |
Mar 04, 2019 | 8.003 | 8.003 | 7.761 | 7.878 | 323,056 | -0.04(-0.52%) |
Mar 01, 2019 | 7.630 | 7.941 | 7.578 | 7.920 | 446,209 | +0.32(+4.27%) |
Feb 28, 2019 | 7.568 | 7.664 | 7.506 | 7.595 | 743,726 | +0.03(+0.36%) |
Feb 27, 2019 | 8.548 | 8.548 | 7.540 | 7.568 | 678,749 | -0.81(-9.72%) |
Feb 26, 2019 | 8.341 | 8.417 | 8.293 | 8.382 | 285,157 | +0.07(+0.83%) |
Feb 25, 2019 | 8.403 | 8.403 | 8.286 | 8.313 | 236,502 | -0.06(-0.74%) |
Feb 22, 2019 | 8.348 | 8.403 | 8.327 | 8.376 | 157,136 | +0.06(+0.66%) |
Feb 21, 2019 | 8.348 | 8.362 | 8.293 | 8.320 | 182,764 | -0.02(-0.25%) |
Feb 20, 2019 | 8.307 | 8.372 | 8.307 | 8.341 | 243,930 | +0.03(+0.33%) |
Feb 19, 2019 | 8.369 | 8.382 | 8.293 | 8.313 | 232,627 | -0.06(-0.66%) |
Feb 15, 2019 | 8.362 | 8.417 | 8.334 | 8.369 | 230,997 | +0.04(+0.50%) |
Feb 14, 2019 | 8.300 | 8.362 | 8.244 | 8.327 | 254,297 | +0.02(+0.25%) |
Feb 13, 2019 | 8.265 | 8.320 | 8.217 | 8.307 | 191,440 | +0.06(+0.75%) |
Feb 12, 2019 | 8.272 | 8.272 | 8.162 | 8.244 | 239,438 | +0.01(+0.08%) |
Feb 11, 2019 | 8.148 | 8.286 | 8.120 | 8.237 | 256,032 | +0.08(+0.93%) |
Feb 08, 2019 | 8.051 | 8.182 | 8.030 | 8.162 | 187,549 | +0.10(+1.29%) |
Feb 07, 2019 | 8.058 | 8.092 | 7.975 | 8.058 | 166,040 | +0.01(+0.09%) |
Feb 06, 2019 | 8.148 | 8.148 | 8.041 | 8.051 | 135,492 | -0.08(-0.93%) |
Feb 05, 2019 | 8.106 | 8.171 | 8.037 | 8.127 | 210,070 | +0.03(+0.34%) |
Feb 04, 2019 | 8.037 | 8.106 | 7.996 | 8.099 | 172,929 | +0.06(+0.69%) |
Feb 01, 2019 | 7.982 | 8.086 | 7.920 | 8.044 | 239,397 | +0.06(+0.78%) |
Jan 31, 2019 | 7.934 | 8.030 | 7.878 | 7.982 | 295,480 | +0.08(+0.96%) |
Jan 30, 2019 | 7.775 | 7.968 | 7.699 | 7.906 | 278,555 | +0.14(+1.78%) |
Jan 29, 2019 | 7.754 | 7.782 | 7.733 | 7.768 | 213,053 | +0.03(+0.36%) |
Jan 28, 2019 | 7.747 | 7.782 | 7.657 | 7.740 | 490,894 | -0.01(-0.18%) |
Jan 25, 2019 | 7.768 | 7.796 | 7.720 | 7.754 | 243,452 | +0.01(+0.09%) |
Jan 24, 2019 | 7.768 | 7.775 | 7.720 | 7.747 | 213,568 | -0.01(-0.09%) |
Jan 23, 2019 | 7.671 | 7.768 | 7.644 | 7.754 | 161,010 | +0.10(+1.26%) |
Jan 22, 2019 | 7.733 | 7.754 | 7.547 | 7.657 | 312,933 | -0.09(-1.16%) |
Jan 18, 2019 | 7.796 | 7.796 | 7.709 | 7.747 | 218,108 | -0.03(-0.36%) |
Jan 17, 2019 | 7.802 | 7.872 | 7.768 | 7.775 | 288,000 | -0.03(-0.35%) |
Jan 16, 2019 | 7.720 | 7.816 | 7.713 | 7.802 | 247,977 | +0.11(+1.44%) |
Jan 15, 2019 | 7.568 | 7.720 | 7.568 | 7.692 | 186,136 | +0.12(+1.64%) |
Jan 14, 2019 | 7.720 | 7.741 | 7.554 | 7.568 | 319,857 | -0.16(-2.06%) |
Jan 11, 2019 | 7.878 | 7.878 | 7.651 | 7.726 | 367,858 | -0.17(-2.19%) |
Jan 10, 2019 | 7.941 | 7.941 | 7.747 | 7.899 | 413,349 | -0.05(-0.65%) |
Jan 09, 2019 | 7.904 | 7.964 | 7.719 | 7.951 | 488,648 | +0.11(+1.38%) |
Jan 08, 2019 | 7.694 | 7.843 | 7.646 | 7.843 | 361,691 | +0.23(+3.02%) |
Jan 07, 2019 | 7.437 | 7.694 | 7.389 | 7.613 | 550,024 | +0.20(+2.74%) |
Jan 04, 2019 | 7.179 | 7.443 | 7.179 | 7.410 | 390,882 | +0.26(+3.69%) |
Jan 03, 2019 | 6.949 | 7.179 | 6.949 | 7.146 | 400,601 | +0.18(+2.52%) |
Jan 02, 2019 | 6.889 | 7.017 | 6.780 | 6.970 | 405,179 | +0.03(+0.49%) |
Dec 31, 2018 | 7.004 | 7.031 | 6.740 | 6.936 | 541,620 | -0.04(-0.58%) |
Dec 28, 2018 | 6.807 | 6.983 | 6.807 | 6.976 | 743,786 | +0.18(+2.69%) |
Dec 27, 2018 | 6.814 | 6.828 | 6.584 | 6.794 | 580,120 | -0.07(-0.99%) |
Dec 26, 2018 | 6.834 | 6.902 | 6.713 | 6.861 | 937,539 | +0.09(+1.40%) |
Dec 24, 2018 | 7.071 | 7.085 | 6.740 | 6.767 | 242,362 | -0.38(-5.30%) |
Dec 21, 2018 | 7.342 | 7.538 | 7.112 | 7.146 | 3,055,980 | -0.20(-2.67%) |
Dec 20, 2018 | 7.443 | 7.464 | 7.240 | 7.342 | 527,890 | -0.09(-1.18%) |
Dec 19, 2018 | 7.504 | 7.558 | 7.342 | 7.430 | 497,965 | -0.07(-0.90%) |
Dec 18, 2018 | 7.410 | 7.586 | 7.349 | 7.498 | 411,875 | +0.15(+2.03%) |
Dec 17, 2018 | 7.389 | 7.673 | 7.318 | 7.349 | 858,373 | -0.01(-0.09%) |
Dec 14, 2018 | 7.308 | 7.369 | 7.261 | 7.355 | 261,721 | +0.07(+1.02%) |
Dec 13, 2018 | 7.261 | 7.369 | 7.250 | 7.281 | 238,209 | +0.05(+0.65%) |
Dec 12, 2018 | 7.288 | 7.423 | 7.213 | 7.234 | 536,232 | -0.04(-0.56%) |
Dec 11, 2018 | 7.437 | 7.437 | 7.264 | 7.274 | 278,285 | -0.12(-1.65%) |
Dec 10, 2018 | 7.450 | 7.484 | 7.288 | 7.396 | 457,807 | -0.03(-0.36%) |
Dec 07, 2018 | 7.606 | 7.646 | 7.416 | 7.423 | 932,503 | -0.23(-3.01%) |
Dec 06, 2018 | 7.376 | 7.667 | 7.317 | 7.653 | 604,188 | +0.24(+3.19%) |
Dec 04, 2018 | 7.423 | 7.538 | 7.376 | 7.416 | 731,372 | -0.02(-0.27%) |
Dec 03, 2018 | 7.423 | 7.464 | 7.274 | 7.437 | 318,434 | +0.03(+0.46%) |
Nov 30, 2018 | 7.369 | 7.450 | 7.308 | 7.403 | 344,331 | +0.08(+1.11%) |
Nov 29, 2018 | 7.240 | 7.369 | 7.207 | 7.322 | 368,310 | +0.08(+1.12%) |
Nov 28, 2018 | 7.213 | 7.322 | 7.166 | 7.240 | 518,622 | +0.01(+0.19%) |
Nov 27, 2018 | 7.274 | 7.328 | 7.200 | 7.227 | 353,216 | -0.07(-0.93%) |
Nov 26, 2018 | 7.369 | 7.494 | 7.278 | 7.295 | 391,871 | -0.07(-1.01%) |
Nov 23, 2018 | 7.423 | 7.454 | 7.369 | 7.369 | 271,327 | -0.05(-0.64%) |
Nov 21, 2018 | 7.416 | 7.416 | 7.416 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.403 | 7.440 | 7.328 | 7.335 | 268,278 | -0.09(-1.18%) |
Nov 19, 2018 | 7.470 | 7.525 | 7.389 | 7.423 | 224,254 | -0.06(-0.81%) |
Nov 16, 2018 | 7.423 | 7.491 | 7.376 | 7.484 | 261,573 | +0.05(+0.64%) |
Nov 15, 2018 | 7.498 | 7.552 | 7.362 | 7.437 | 216,679 | -0.07(-0.99%) |
Nov 14, 2018 | 7.640 | 7.646 | 7.498 | 7.511 | 183,397 | -0.09(-1.16%) |
Nov 13, 2018 | 7.579 | 7.640 | 7.481 | 7.599 | 276,771 | +0.05(+0.63%) |
Nov 12, 2018 | 7.558 | 7.652 | 7.511 | 7.552 | 190,341 | -0.01(-0.18%) |
Nov 09, 2018 | 7.748 | 7.748 | 7.552 | 7.565 | 233,790 | -0.19(-2.44%) |
Nov 08, 2018 | 7.680 | 7.755 | 7.646 | 7.755 | 639,824 | +0.08(+1.06%) |
Nov 07, 2018 | 7.443 | 7.704 | 7.416 | 7.673 | 589,639 | +0.25(+3.37%) |
Nov 06, 2018 | 7.274 | 7.437 | 7.257 | 7.423 | 388,552 | +0.16(+2.14%) |
Nov 05, 2018 | 7.200 | 7.389 | 7.200 | 7.267 | 623,102 | +0.05(+0.75%) |
Nov 02, 2018 | 7.383 | 7.443 | 7.179 | 7.213 | 396,646 | -0.17(-2.29%) |
Nov 01, 2018 | 7.369 | 7.470 | 7.200 | 7.383 | 761,323 | -0.07(-1.00%) |
Oct 31, 2018 | 7.721 | 7.721 | 7.450 | 7.457 | 341,145 | -0.23(-2.99%) |
Oct 30, 2018 | 7.714 | 7.768 | 7.673 | 7.687 | 350,773 | -0.02(-0.26%) |
Oct 29, 2018 | 7.687 | 7.809 | 7.646 | 7.707 | 269,483 | +0.07(+0.89%) |
Oct 26, 2018 | 7.775 | 7.799 | 7.565 | 7.640 | 301,918 | -0.16(-2.08%) |
Oct 25, 2018 | 7.734 | 7.863 | 7.669 | 7.802 | 458,729 | +0.09(+1.23%) |
Oct 24, 2018 | 7.802 | 7.863 | 7.701 | 7.707 | 545,072 | -0.08(-1.04%) |
Oct 23, 2018 | 7.761 | 7.843 | 7.707 | 7.789 | 261,443 | -0.01(-0.17%) |
Oct 22, 2018 | 7.937 | 8.019 | 7.795 | 7.802 | 205,554 | -0.10(-1.28%) |
Oct 19, 2018 | 7.897 | 7.998 | 7.873 | 7.904 | 276,647 | +0.01(+0.09%) |
Oct 18, 2018 | 7.951 | 8.032 | 7.876 | 7.897 | 486,778 | -0.06(-0.77%) |
Oct 17, 2018 | 8.012 | 8.019 | 7.883 | 7.958 | 194,417 | -0.06(-0.76%) |
Oct 16, 2018 | 7.876 | 8.039 | 7.809 | 8.019 | 338,117 | +0.18(+2.33%) |
Oct 15, 2018 | 7.728 | 7.866 | 7.721 | 7.836 | 444,294 | +0.12(+1.49%) |
Oct 12, 2018 | 7.849 | 7.944 | 7.701 | 7.721 | 554,329 | -0.12(-1.55%) |
Oct 11, 2018 | 8.195 | 8.222 | 7.829 | 7.843 | 463,805 | -0.36(-4.37%) |
Oct 10, 2018 | 8.343 | 8.438 | 8.181 | 8.201 | 527,423 | -0.19(-2.22%) |
Oct 09, 2018 | 8.434 | 8.434 | 8.268 | 8.387 | 450,421 | +0.05(+0.64%) |
Oct 08, 2018 | 8.201 | 8.354 | 8.195 | 8.334 | 273,300 | +0.15(+1.78%) |
Oct 05, 2018 | 8.122 | 8.201 | 8.122 | 8.188 | 241,235 | +0.05(+0.65%) |
Oct 04, 2018 | 8.175 | 8.221 | 8.115 | 8.135 | 342,169 | -0.06(-0.73%) |
Oct 03, 2018 | 8.208 | 8.255 | 8.170 | 8.195 | 295,916 | -0.01(-0.16%) |
Oct 02, 2018 | 8.248 | 8.294 | 8.185 | 8.208 | 523,740 | -0.03(-0.40%) |
Oct 01, 2018 | 8.401 | 8.414 | 8.221 | 8.241 | 190,363 | -0.14(-1.66%) |
Sep 28, 2018 | 8.248 | 8.381 | 8.241 | 8.381 | 247,258 | +0.14(+1.69%) |
Sep 27, 2018 | 8.181 | 8.268 | 8.181 | 8.241 | 270,148 | +0.07(+0.89%) |
Sep 26, 2018 | 8.228 | 8.288 | 8.168 | 8.168 | 354,612 | -0.06(-0.73%) |
Sep 25, 2018 | 8.181 | 8.268 | 8.168 | 8.228 | 416,305 | +0.05(+0.57%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.095 | 8.181 | 447,674 | -0.07(-0.88%) |
Sep 21, 2018 | 8.128 | 8.274 | 8.089 | 8.255 | 1,008,760 | +0.11(+1.30%) |
Sep 20, 2018 | 8.042 | 8.155 | 7.970 | 8.148 | 245,047 | +0.12(+1.49%) |
Sep 19, 2018 | 8.155 | 8.168 | 8.009 | 8.029 | 493,254 | -0.12(-1.47%) |
Sep 18, 2018 | 8.268 | 8.288 | 8.148 | 8.148 | 230,332 | -0.13(-1.60%) |
Sep 17, 2018 | 8.301 | 8.328 | 8.208 | 8.281 | 352,097 | -0.02(-0.24%) |
Sep 14, 2018 | 8.387 | 8.401 | 8.274 | 8.301 | 263,672 | -0.09(-1.11%) |
Sep 13, 2018 | 8.348 | 8.460 | 8.331 | 8.394 | 334,047 | +0.04(+0.48%) |
Sep 12, 2018 | 8.367 | 8.414 | 8.348 | 8.354 | 427,865 | -0.01(-0.08%) |
Sep 11, 2018 | 8.348 | 8.407 | 8.301 | 8.361 | 329,940 | +0.01(+0.08%) |
Sep 10, 2018 | 8.374 | 8.434 | 8.321 | 8.354 | 393,452 | +0.00(+0.00%) |
Sep 07, 2018 | 8.434 | 8.440 | 8.341 | 8.354 | 307,491 | -0.10(-1.18%) |
Sep 06, 2018 | 8.514 | 8.540 | 8.454 | 8.454 | 256,118 | -0.05(-0.55%) |
Sep 05, 2018 | 8.460 | 8.527 | 8.401 | 8.500 | 355,717 | +0.04(+0.47%) |
Sep 04, 2018 | 8.573 | 8.587 | 8.440 | 8.460 | 471,575 | -0.11(-1.32%) |
Aug 31, 2018 | 8.573 | 8.573 | 8.573 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.640 | 8.670 | 8.567 | 8.593 | 1,883,101 | -0.03(-0.38%) |
Aug 29, 2018 | 8.633 | 8.673 | 8.613 | 8.626 | 597,491 | +0.00(+0.00%) |
Aug 28, 2018 | 8.593 | 8.633 | 8.553 | 8.626 | 575,005 | +0.05(+0.54%) |
Aug 27, 2018 | 8.633 | 8.633 | 8.527 | 8.580 | 320,151 | -0.03(-0.39%) |
Aug 24, 2018 | 8.607 | 8.633 | 8.573 | 8.613 | 241,385 | +0.00(+0.00%) |
Aug 23, 2018 | 8.567 | 8.626 | 8.567 | 8.613 | 256,041 | +0.00(+0.00%) |
Aug 22, 2018 | 8.633 | 8.633 | 8.600 | 8.613 | 637,901 | +0.01(+0.08%) |
Aug 21, 2018 | 8.587 | 8.633 | 8.553 | 8.607 | 493,185 | +0.03(+0.31%) |
Aug 20, 2018 | 8.626 | 8.626 | 8.533 | 8.580 | 445,542 | +0.00(+0.00%) |
Aug 17, 2018 | 8.600 | 8.646 | 8.434 | 8.580 | 3,981,583 | -0.03(-0.39%) |
Aug 16, 2018 | 8.527 | 8.646 | 8.494 | 8.613 | 536,040 | +0.09(+1.01%) |
Aug 15, 2018 | 8.494 | 8.547 | 8.487 | 8.527 | 322,613 | +0.03(+0.31%) |
Aug 14, 2018 | 8.533 | 8.580 | 8.494 | 8.500 | 457,077 | +0.00(+0.00%) |
Aug 13, 2018 | 8.500 | 8.520 | 8.474 | 8.500 | 311,670 | +0.02(+0.23%) |
Aug 10, 2018 | 8.500 | 8.527 | 8.467 | 8.480 | 245,300 | -0.03(-0.39%) |
Aug 09, 2018 | 8.507 | 8.533 | 8.480 | 8.514 | 527,842 | +0.00(+0.00%) |
Aug 08, 2018 | 8.514 | 8.553 | 8.454 | 8.514 | 273,143 | +0.02(+0.23%) |
Aug 07, 2018 | 8.520 | 8.520 | 8.447 | 8.494 | 435,301 | +0.00(+0.00%) |
Aug 06, 2018 | 8.500 | 8.580 | 8.440 | 8.494 | 229,242 | +0.03(+0.31%) |
Aug 03, 2018 | 8.447 | 8.480 | 8.361 | 8.467 | 237,922 | +0.07(+0.79%) |
Aug 02, 2018 | 8.567 | 8.686 | 8.314 | 8.401 | 280,532 | -0.09(-1.09%) |
Aug 01, 2018 | 8.427 | 8.547 | 8.374 | 8.494 | 174,793 | +0.03(+0.31%) |
Jul 31, 2018 | 8.394 | 8.540 | 8.374 | 8.467 | 271,579 | +0.09(+1.11%) |
Jul 30, 2018 | 8.321 | 8.440 | 8.308 | 8.374 | 392,478 | +0.05(+0.56%) |
Jul 27, 2018 | 8.553 | 8.553 | 8.321 | 8.328 | 337,608 | -0.21(-2.49%) |
Jul 26, 2018 | 8.500 | 8.557 | 8.480 | 8.540 | 302,536 | +0.07(+0.78%) |
Jul 25, 2018 | 8.494 | 8.553 | 8.447 | 8.474 | 402,564 | -0.01(-0.16%) |
Jul 24, 2018 | 8.507 | 8.507 | 8.407 | 8.487 | 320,000 | +0.01(+0.08%) |
Jul 23, 2018 | 8.447 | 8.494 | 8.367 | 8.480 | 297,999 | +0.01(+0.16%) |
Jul 20, 2018 | 8.553 | 8.554 | 8.440 | 8.467 | 218,938 | -0.09(-1.01%) |
Jul 19, 2018 | 8.460 | 8.587 | 8.407 | 8.553 | 218,780 | +0.11(+1.34%) |
Jul 18, 2018 | 8.447 | 8.467 | 8.348 | 8.440 | 263,596 | -0.03(-0.39%) |
Jul 17, 2018 | 8.580 | 8.607 | 8.434 | 8.474 | 515,460 | -0.09(-1.09%) |
Jul 16, 2018 | 8.573 | 8.593 | 8.512 | 8.567 | 206,864 | -0.01(-0.08%) |
Jul 13, 2018 | 8.587 | 8.620 | 8.553 | 8.573 | 185,931 | -0.01(-0.08%) |
Jul 12, 2018 | 8.607 | 8.607 | 8.514 | 8.580 | 203,569 | +0.01(+0.16%) |
Jul 11, 2018 | 8.560 | 8.614 | 8.500 | 8.567 | 321,145 | -0.01(-0.15%) |
Jul 10, 2018 | 8.660 | 8.660 | 8.527 | 8.580 | 481,476 | +0.02(+0.19%) |
Jul 09, 2018 | 8.531 | 8.579 | 8.479 | 8.563 | 559,081 | +0.03(+0.38%) |
Jul 06, 2018 | 8.589 | 8.609 | 8.490 | 8.531 | 313,353 | -0.01(-0.15%) |
Jul 05, 2018 | 8.426 | 8.563 | 8.398 | 8.544 | 834,930 | +0.15(+1.79%) |
Jul 03, 2018 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.47%) | |
Jul 02, 2018 | 8.355 | 8.446 | 8.224 | 8.355 | 259,751 | -0.01(-0.16%) |
Jun 29, 2018 | 8.439 | 8.231 | 8.368 | 372,410 | -0.02(-0.23%) | |
Jun 28, 2018 | 8.381 | 8.459 | 8.329 | 8.387 | 308,137 | +0.01(+0.16%) |
Jun 27, 2018 | 8.446 | 8.446 | 8.342 | 8.374 | 405,829 | +0.03(+0.31%) |
Jun 26, 2018 | 8.329 | 8.381 | 8.296 | 8.348 | 471,119 | -0.01(-0.16%) |
Jun 25, 2018 | 8.283 | 8.400 | 8.231 | 8.361 | 370,881 | +0.05(+0.63%) |
Jun 22, 2018 | 8.218 | 8.332 | 8.166 | 8.309 | 1,137,484 | +0.10(+1.19%) |
Jun 21, 2018 | 8.152 | 8.218 | 8.094 | 8.211 | 333,778 | +0.07(+0.88%) |
Jun 20, 2018 | 8.081 | 8.172 | 8.061 | 8.139 | 353,440 | +0.05(+0.65%) |
Jun 19, 2018 | 8.055 | 8.113 | 8.002 | 8.087 | 352,709 | +0.03(+0.32%) |
Jun 18, 2018 | 7.970 | 8.074 | 7.950 | 8.061 | 320,766 | +0.09(+1.15%) |
Jun 15, 2018 | 7.996 | 7.963 | 7.970 | 342,286 | -0.03(-0.33%) | |
Jun 14, 2018 | 7.963 | 8.022 | 7.918 | 7.996 | 209,829 | +0.07(+0.91%) |
Jun 13, 2018 | 8.100 | 8.139 | 7.885 | 7.924 | 309,835 | -0.22(-2.72%) |
Jun 12, 2018 | 8.074 | 8.146 | 8.009 | 8.146 | 461,175 | +0.08(+0.97%) |
Jun 11, 2018 | 8.068 | 8.120 | 7.993 | 8.068 | 368,039 | -0.02(-0.24%) |
Jun 08, 2018 | 8.113 | 8.166 | 8.048 | 8.087 | 216,233 | -0.02(-0.24%) |
Jun 07, 2018 | 8.113 | 8.152 | 8.055 | 8.107 | 327,407 | -0.01(-0.08%) |
Jun 06, 2018 | 8.126 | 7.996 | 8.113 | 457,783 | +0.07(+0.89%) | |
Jun 05, 2018 | 8.015 | 8.061 | 7.989 | 8.042 | 391,335 | +0.04(+0.49%) |
Jun 04, 2018 | 7.976 | 8.032 | 7.950 | 8.002 | 258,645 | +0.04(+0.49%) |
Jun 01, 2018 | 8.087 | 8.107 | 7.957 | 7.963 | 394,249 | -0.12(-1.53%) |
May 31, 2018 | 8.042 | 8.146 | 8.029 | 8.087 | 599,910 | +0.05(+0.57%) |
May 30, 2018 | 7.781 | 8.074 | 7.761 | 8.042 | 756,903 | +0.27(+3.53%) |
May 29, 2018 | 7.715 | 7.898 | 7.689 | 7.768 | 837,636 | +0.03(+0.42%) |
May 25, 2018 | 7.735 | 7.735 | 7.735 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.748 | 7.755 | 7.689 | 7.735 | 207,196 | +0.00(+0.00%) |
May 23, 2018 | 7.618 | 7.771 | 7.605 | 7.735 | 370,946 | +0.13(+1.72%) |
May 22, 2018 | 7.559 | 7.605 | 7.500 | 7.605 | 415,604 | +0.05(+0.60%) |
May 21, 2018 | 7.481 | 7.611 | 7.442 | 7.559 | 208,670 | +0.10(+1.31%) |
May 18, 2018 | 7.526 | 7.539 | 7.415 | 7.461 | 348,131 | -0.04(-0.52%) |
May 17, 2018 | 7.618 | 7.631 | 7.494 | 7.500 | 294,906 | -0.10(-1.37%) |
May 16, 2018 | 7.592 | 7.663 | 7.588 | 7.605 | 324,489 | +0.01(+0.09%) |
May 15, 2018 | 7.565 | 7.605 | 7.520 | 7.598 | 481,698 | +0.00(+0.00%) |
May 14, 2018 | 7.702 | 7.702 | 7.572 | 7.598 | 330,972 | -0.09(-1.19%) |
May 11, 2018 | 7.735 | 7.748 | 7.676 | 7.689 | 328,994 | -0.03(-0.42%) |
May 10, 2018 | 7.722 | 7.768 | 7.696 | 7.722 | 259,990 | +0.02(+0.25%) |
May 09, 2018 | 7.696 | 7.735 | 7.650 | 7.702 | 313,906 | +0.00(+0.00%) |
May 08, 2018 | 7.565 | 7.728 | 7.552 | 7.702 | 581,859 | +0.14(+1.90%) |
May 07, 2018 | 7.461 | 7.572 | 7.461 | 7.559 | 301,661 | +0.10(+1.40%) |
May 04, 2018 | 7.429 | 7.605 | 7.350 | 7.455 | 321,761 | -0.02(-0.26%) |
May 03, 2018 | 7.494 | 7.533 | 7.448 | 7.474 | 190,177 | -0.05(-0.61%) |
May 02, 2018 | 7.383 | 7.546 | 7.331 | 7.520 | 280,085 | +0.13(+1.77%) |
May 01, 2018 | 7.415 | 7.448 | 7.331 | 7.389 | 446,405 | -0.03(-0.44%) |
Apr 30, 2018 | 7.409 | 7.507 | 7.396 | 7.422 | 263,862 | -0.03(-0.44%) |
Apr 27, 2018 | 7.357 | 7.526 | 7.357 | 7.455 | 224,280 | +0.10(+1.42%) |
Apr 26, 2018 | 7.324 | 7.409 | 7.272 | 7.350 | 364,347 | +0.03(+0.45%) |
Apr 25, 2018 | 7.311 | 7.378 | 7.265 | 7.318 | 225,382 | -0.01(-0.09%) |
Apr 24, 2018 | 7.324 | 7.350 | 7.279 | 7.324 | 250,001 | +0.01(+0.09%) |
Apr 23, 2018 | 7.344 | 7.409 | 7.285 | 7.318 | 243,276 | +0.00(+0.00%) |
Apr 20, 2018 | 7.396 | 7.428 | 7.305 | 7.318 | 254,029 | -0.08(-1.06%) |
Apr 19, 2018 | 7.526 | 7.526 | 7.350 | 7.396 | 249,392 | -0.13(-1.73%) |
Apr 18, 2018 | 7.624 | 7.645 | 7.494 | 7.526 | 517,607 | -0.10(-1.28%) |
Apr 17, 2018 | 7.565 | 7.631 | 7.474 | 7.624 | 411,141 | +0.08(+1.12%) |
Apr 16, 2018 | 7.474 | 7.559 | 7.442 | 7.539 | 225,908 | +0.09(+1.23%) |
Apr 13, 2018 | 7.415 | 7.468 | 7.376 | 7.448 | 168,597 | +0.04(+0.53%) |
Apr 12, 2018 | 7.546 | 7.546 | 7.389 | 7.409 | 240,229 | -0.14(-1.82%) |
Apr 11, 2018 | 7.468 | 7.588 | 7.442 | 7.546 | 269,955 | +0.05(+0.70%) |
Apr 10, 2018 | 7.624 | 7.624 | 7.461 | 7.494 | 446,823 | -0.11(-1.50%) |
Apr 09, 2018 | 7.614 | 7.659 | 7.547 | 7.608 | 401,490 | +0.02(+0.25%) |
Apr 06, 2018 | 7.614 | 7.697 | 7.550 | 7.589 | 376,775 | -0.03(-0.34%) |
Apr 05, 2018 | 7.640 | 7.640 | 7.576 | 7.614 | 375,642 | -0.03(-0.42%) |
Apr 04, 2018 | 7.486 | 7.685 | 7.480 | 7.646 | 471,105 | +0.13(+1.70%) |
Apr 03, 2018 | 7.410 | 7.576 | 7.320 | 7.518 | 477,193 | +0.11(+1.47%) |