Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.102 | 8.201 | 8.046 | 8.151 | 289,337 | +0.08(+0.96%) |
Jan 30, 2019 | 7.940 | 8.137 | 7.862 | 8.074 | 272,764 | +0.14(+1.78%) |
Jan 29, 2019 | 7.919 | 7.947 | 7.898 | 7.933 | 208,624 | +0.03(+0.36%) |
Jan 28, 2019 | 7.912 | 7.947 | 7.820 | 7.905 | 480,688 | -0.01(-0.18%) |
Jan 25, 2019 | 7.933 | 7.961 | 7.883 | 7.919 | 238,391 | +0.01(+0.09%) |
Jan 24, 2019 | 7.933 | 7.940 | 7.883 | 7.912 | 209,127 | -0.01(-0.09%) |
Jan 23, 2019 | 7.834 | 7.933 | 7.806 | 7.919 | 157,663 | +0.10(+1.26%) |
Jan 22, 2019 | 7.898 | 7.919 | 7.707 | 7.820 | 306,427 | -0.09(-1.16%) |
Jan 18, 2019 | 7.961 | 7.961 | 7.873 | 7.912 | 213,573 | -0.03(-0.36%) |
Jan 17, 2019 | 7.968 | 8.039 | 7.933 | 7.940 | 282,012 | -0.03(-0.35%) |
Jan 16, 2019 | 7.883 | 7.982 | 7.876 | 7.968 | 242,821 | +0.11(+1.44%) |
Jan 15, 2019 | 7.728 | 7.883 | 7.728 | 7.855 | 182,266 | +0.13(+1.64%) |
Jan 14, 2019 | 7.883 | 7.905 | 7.714 | 7.728 | 313,207 | -0.16(-2.06%) |
Jan 11, 2019 | 8.046 | 8.046 | 7.813 | 7.891 | 360,210 | -0.18(-2.19%) |
Jan 10, 2019 | 8.109 | 8.109 | 7.912 | 8.067 | 404,756 | -0.05(-0.65%) |
Jan 09, 2019 | 8.071 | 8.134 | 7.883 | 8.120 | 478,489 | +0.11(+1.38%) |
Jan 08, 2019 | 7.857 | 8.009 | 7.809 | 8.009 | 354,172 | +0.23(+3.02%) |
Jan 07, 2019 | 7.595 | 7.857 | 7.546 | 7.774 | 538,589 | +0.21(+2.74%) |
Jan 04, 2019 | 7.332 | 7.601 | 7.332 | 7.567 | 382,756 | +0.27(+3.69%) |
Jan 03, 2019 | 7.097 | 7.332 | 7.097 | 7.297 | 392,272 | +0.18(+2.52%) |
Jan 02, 2019 | 7.035 | 7.166 | 6.924 | 7.118 | 396,755 | +0.03(+0.49%) |
Dec 31, 2018 | 7.152 | 7.180 | 6.883 | 7.083 | 530,360 | -0.04(-0.58%) |
Dec 28, 2018 | 6.952 | 7.132 | 6.952 | 7.125 | 728,322 | +0.19(+2.69%) |
Dec 27, 2018 | 6.959 | 6.973 | 6.724 | 6.938 | 568,059 | -0.07(-0.99%) |
Dec 26, 2018 | 6.979 | 7.049 | 6.855 | 7.007 | 918,048 | +0.10(+1.40%) |
Dec 24, 2018 | 7.221 | 7.235 | 6.883 | 6.910 | 237,323 | -0.39(-5.30%) |
Dec 21, 2018 | 7.498 | 7.698 | 7.263 | 7.297 | 2,992,446 | -0.20(-2.67%) |
Dec 20, 2018 | 7.601 | 7.622 | 7.394 | 7.498 | 516,915 | -0.09(-1.18%) |
Dec 19, 2018 | 7.664 | 7.719 | 7.498 | 7.588 | 487,612 | -0.07(-0.90%) |
Dec 18, 2018 | 7.567 | 7.747 | 7.505 | 7.657 | 403,312 | +0.15(+2.03%) |
Dec 17, 2018 | 7.546 | 7.836 | 7.474 | 7.505 | 840,527 | -0.01(-0.09%) |
Dec 14, 2018 | 7.463 | 7.525 | 7.415 | 7.512 | 256,280 | +0.08(+1.02%) |
Dec 13, 2018 | 7.415 | 7.525 | 7.404 | 7.436 | 233,257 | +0.05(+0.65%) |
Dec 12, 2018 | 7.442 | 7.581 | 7.366 | 7.387 | 525,084 | -0.04(-0.56%) |
Dec 11, 2018 | 7.595 | 7.595 | 7.418 | 7.429 | 272,499 | -0.12(-1.65%) |
Dec 10, 2018 | 7.608 | 7.643 | 7.442 | 7.553 | 448,289 | -0.03(-0.36%) |
Dec 07, 2018 | 7.767 | 7.809 | 7.574 | 7.581 | 913,116 | -0.23(-3.01%) |
Dec 06, 2018 | 7.532 | 7.829 | 7.473 | 7.816 | 591,627 | +0.24(+3.19%) |
Dec 04, 2018 | 7.581 | 7.698 | 7.532 | 7.574 | 716,167 | -0.02(-0.27%) |
Dec 03, 2018 | 7.581 | 7.622 | 7.429 | 7.595 | 311,814 | +0.03(+0.46%) |
Nov 30, 2018 | 7.525 | 7.608 | 7.463 | 7.560 | 337,173 | +0.08(+1.11%) |
Nov 29, 2018 | 7.394 | 7.525 | 7.360 | 7.477 | 360,653 | +0.08(+1.12%) |
Nov 28, 2018 | 7.366 | 7.477 | 7.318 | 7.394 | 507,840 | +0.01(+0.19%) |
Nov 27, 2018 | 7.429 | 7.484 | 7.353 | 7.380 | 345,872 | -0.07(-0.93%) |
Nov 26, 2018 | 7.525 | 7.653 | 7.432 | 7.449 | 383,724 | -0.08(-1.01%) |
Nov 23, 2018 | 7.581 | 7.612 | 7.525 | 7.525 | 265,686 | -0.05(-0.64%) |
Nov 21, 2018 | 7.574 | 7.574 | 7.574 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.560 | 7.598 | 7.484 | 7.491 | 262,701 | -0.09(-1.19%) |
Nov 19, 2018 | 7.629 | 7.684 | 7.546 | 7.581 | 219,592 | -0.06(-0.81%) |
Nov 16, 2018 | 7.581 | 7.650 | 7.532 | 7.643 | 256,135 | +0.05(+0.64%) |
Nov 15, 2018 | 7.657 | 7.712 | 7.519 | 7.595 | 212,174 | -0.08(-0.99%) |
Nov 14, 2018 | 7.802 | 7.809 | 7.657 | 7.671 | 179,584 | -0.09(-1.16%) |
Nov 13, 2018 | 7.740 | 7.802 | 7.640 | 7.760 | 271,017 | +0.05(+0.63%) |
Nov 12, 2018 | 7.719 | 7.814 | 7.671 | 7.712 | 186,384 | -0.01(-0.18%) |
Nov 09, 2018 | 7.912 | 7.912 | 7.712 | 7.726 | 228,930 | -0.19(-2.44%) |
Nov 08, 2018 | 7.843 | 7.919 | 7.809 | 7.919 | 626,522 | +0.08(+1.06%) |
Nov 07, 2018 | 7.601 | 7.867 | 7.574 | 7.836 | 577,380 | +0.26(+3.37%) |
Nov 06, 2018 | 7.429 | 7.595 | 7.411 | 7.581 | 380,474 | +0.16(+2.14%) |
Nov 05, 2018 | 7.353 | 7.546 | 7.353 | 7.422 | 610,148 | +0.06(+0.75%) |
Nov 02, 2018 | 7.539 | 7.601 | 7.332 | 7.366 | 388,400 | -0.17(-2.29%) |
Nov 01, 2018 | 7.525 | 7.629 | 7.353 | 7.539 | 745,495 | -0.08(-1.00%) |
Oct 31, 2018 | 7.885 | 7.885 | 7.608 | 7.615 | 334,053 | -0.23(-2.99%) |
Oct 30, 2018 | 7.878 | 7.933 | 7.836 | 7.850 | 343,480 | -0.02(-0.26%) |
Oct 29, 2018 | 7.850 | 7.975 | 7.809 | 7.871 | 263,880 | +0.07(+0.89%) |
Oct 26, 2018 | 7.940 | 7.964 | 7.726 | 7.802 | 295,641 | -0.17(-2.08%) |
Oct 25, 2018 | 7.899 | 8.030 | 7.831 | 7.968 | 449,192 | +0.10(+1.23%) |
Oct 24, 2018 | 7.968 | 8.030 | 7.864 | 7.871 | 533,740 | -0.08(-1.04%) |
Oct 23, 2018 | 7.926 | 8.009 | 7.871 | 7.954 | 256,008 | -0.01(-0.17%) |
Oct 22, 2018 | 8.106 | 8.189 | 7.961 | 7.968 | 201,280 | -0.10(-1.28%) |
Oct 19, 2018 | 8.064 | 8.168 | 8.040 | 8.071 | 270,896 | +0.01(+0.09%) |
Oct 18, 2018 | 8.120 | 8.203 | 8.044 | 8.064 | 476,658 | -0.06(-0.77%) |
Oct 17, 2018 | 8.182 | 8.189 | 8.051 | 8.127 | 190,375 | -0.06(-0.76%) |
Oct 16, 2018 | 8.044 | 8.210 | 7.975 | 8.189 | 331,088 | +0.19(+2.33%) |
Oct 15, 2018 | 7.892 | 8.033 | 7.885 | 8.002 | 435,057 | +0.12(+1.49%) |
Oct 12, 2018 | 8.016 | 8.113 | 7.864 | 7.885 | 542,805 | -0.12(-1.55%) |
Oct 11, 2018 | 8.368 | 8.396 | 7.995 | 8.009 | 454,163 | -0.37(-4.37%) |
Oct 10, 2018 | 8.521 | 8.617 | 8.355 | 8.375 | 516,457 | -0.19(-2.22%) |
Oct 09, 2018 | 8.613 | 8.613 | 8.443 | 8.565 | 441,057 | +0.05(+0.64%) |
Oct 08, 2018 | 8.376 | 8.532 | 8.369 | 8.511 | 267,618 | +0.15(+1.78%) |
Oct 05, 2018 | 8.294 | 8.376 | 8.294 | 8.362 | 236,219 | +0.05(+0.65%) |
Oct 04, 2018 | 8.348 | 8.396 | 8.287 | 8.308 | 335,056 | -0.06(-0.73%) |
Oct 03, 2018 | 8.382 | 8.430 | 8.343 | 8.369 | 289,764 | -0.01(-0.16%) |
Oct 02, 2018 | 8.423 | 8.470 | 8.359 | 8.382 | 512,852 | -0.03(-0.40%) |
Oct 01, 2018 | 8.579 | 8.593 | 8.396 | 8.416 | 186,405 | -0.14(-1.66%) |
Sep 28, 2018 | 8.423 | 8.559 | 8.416 | 8.559 | 242,117 | +0.14(+1.69%) |
Sep 27, 2018 | 8.355 | 8.443 | 8.355 | 8.416 | 264,532 | +0.07(+0.89%) |
Sep 26, 2018 | 8.403 | 8.464 | 8.342 | 8.342 | 347,240 | -0.06(-0.73%) |
Sep 25, 2018 | 8.355 | 8.443 | 8.342 | 8.403 | 407,650 | +0.05(+0.57%) |
Sep 24, 2018 | 8.423 | 8.423 | 8.267 | 8.355 | 438,367 | -0.07(-0.88%) |
Sep 21, 2018 | 8.301 | 8.450 | 8.260 | 8.430 | 987,787 | +0.11(+1.30%) |
Sep 20, 2018 | 8.213 | 8.328 | 8.139 | 8.321 | 239,953 | +0.12(+1.49%) |
Sep 19, 2018 | 8.328 | 8.342 | 8.179 | 8.199 | 483,000 | -0.12(-1.47%) |
Sep 18, 2018 | 8.443 | 8.464 | 8.321 | 8.321 | 225,544 | -0.14(-1.60%) |
Sep 17, 2018 | 8.477 | 8.504 | 8.382 | 8.457 | 344,777 | -0.02(-0.24%) |
Sep 14, 2018 | 8.565 | 8.579 | 8.450 | 8.477 | 258,190 | -0.09(-1.11%) |
Sep 13, 2018 | 8.525 | 8.640 | 8.508 | 8.572 | 327,102 | +0.04(+0.48%) |
Sep 12, 2018 | 8.545 | 8.593 | 8.525 | 8.532 | 418,970 | -0.01(-0.08%) |
Sep 11, 2018 | 8.525 | 8.586 | 8.477 | 8.538 | 323,081 | +0.01(+0.08%) |
Sep 10, 2018 | 8.552 | 8.613 | 8.498 | 8.532 | 385,272 | +0.00(+0.00%) |
Sep 07, 2018 | 8.613 | 8.620 | 8.518 | 8.532 | 301,099 | -0.10(-1.18%) |
Sep 06, 2018 | 8.694 | 8.721 | 8.633 | 8.633 | 250,794 | -0.05(-0.55%) |
Sep 05, 2018 | 8.640 | 8.708 | 8.579 | 8.681 | 348,322 | +0.04(+0.47%) |
Sep 04, 2018 | 8.755 | 8.769 | 8.620 | 8.640 | 461,771 | -0.12(-1.32%) |
Aug 31, 2018 | 8.755 | 8.755 | 8.755 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.823 | 8.854 | 8.749 | 8.776 | 1,843,951 | -0.03(-0.38%) |
Aug 29, 2018 | 8.816 | 8.857 | 8.796 | 8.810 | 585,070 | +0.00(+0.00%) |
Aug 28, 2018 | 8.776 | 8.816 | 8.735 | 8.810 | 563,050 | +0.05(+0.54%) |
Aug 27, 2018 | 8.816 | 8.816 | 8.708 | 8.762 | 313,495 | -0.03(-0.39%) |
Aug 24, 2018 | 8.789 | 8.816 | 8.755 | 8.796 | 236,367 | +0.00(+0.00%) |
Aug 23, 2018 | 8.749 | 8.810 | 8.749 | 8.796 | 250,718 | +0.00(+0.00%) |
Aug 22, 2018 | 8.816 | 8.816 | 8.782 | 8.796 | 624,639 | +0.01(+0.08%) |
Aug 21, 2018 | 8.769 | 8.816 | 8.735 | 8.789 | 482,932 | +0.03(+0.31%) |
Aug 20, 2018 | 8.810 | 8.810 | 8.715 | 8.762 | 436,279 | +0.00(+0.00%) |
Aug 17, 2018 | 8.782 | 8.830 | 8.613 | 8.762 | 3,898,806 | -0.03(-0.39%) |
Aug 16, 2018 | 8.708 | 8.830 | 8.674 | 8.796 | 524,895 | +0.09(+1.01%) |
Aug 15, 2018 | 8.674 | 8.728 | 8.667 | 8.708 | 315,906 | +0.03(+0.31%) |
Aug 14, 2018 | 8.715 | 8.762 | 8.674 | 8.681 | 447,574 | +0.00(+0.00%) |
Aug 13, 2018 | 8.681 | 8.701 | 8.654 | 8.681 | 305,190 | +0.02(+0.23%) |
Aug 10, 2018 | 8.681 | 8.708 | 8.647 | 8.660 | 240,201 | -0.03(-0.39%) |
Aug 09, 2018 | 8.688 | 8.715 | 8.660 | 8.694 | 516,868 | +0.00(+0.00%) |
Aug 08, 2018 | 8.694 | 8.735 | 8.633 | 8.694 | 267,465 | +0.02(+0.23%) |
Aug 07, 2018 | 8.701 | 8.701 | 8.626 | 8.674 | 426,251 | +0.00(+0.00%) |
Aug 06, 2018 | 8.681 | 8.762 | 8.620 | 8.674 | 224,476 | +0.03(+0.31%) |
Aug 03, 2018 | 8.626 | 8.660 | 8.538 | 8.647 | 232,975 | +0.07(+0.79%) |
Aug 02, 2018 | 8.749 | 8.871 | 8.491 | 8.579 | 274,700 | -0.09(-1.09%) |
Aug 01, 2018 | 8.606 | 8.728 | 8.552 | 8.674 | 171,159 | +0.03(+0.31%) |
Jul 31, 2018 | 8.572 | 8.721 | 8.552 | 8.647 | 265,933 | +0.09(+1.11%) |
Jul 30, 2018 | 8.498 | 8.620 | 8.484 | 8.552 | 384,318 | +0.05(+0.56%) |
Jul 27, 2018 | 8.735 | 8.735 | 8.498 | 8.504 | 330,589 | -0.22(-2.49%) |
Jul 26, 2018 | 8.681 | 8.738 | 8.660 | 8.721 | 296,246 | +0.07(+0.78%) |
Jul 25, 2018 | 8.674 | 8.735 | 8.626 | 8.654 | 394,195 | -0.01(-0.16%) |
Jul 24, 2018 | 8.688 | 8.688 | 8.586 | 8.667 | 313,348 | +0.01(+0.08%) |
Jul 23, 2018 | 8.626 | 8.674 | 8.545 | 8.660 | 291,803 | +0.01(+0.16%) |
Jul 20, 2018 | 8.735 | 8.735 | 8.620 | 8.647 | 214,386 | -0.09(-1.01%) |
Jul 19, 2018 | 8.640 | 8.769 | 8.586 | 8.735 | 214,231 | +0.12(+1.34%) |
Jul 18, 2018 | 8.626 | 8.647 | 8.525 | 8.620 | 258,116 | -0.03(-0.39%) |
Jul 17, 2018 | 8.762 | 8.789 | 8.613 | 8.654 | 504,743 | -0.09(-1.09%) |
Jul 16, 2018 | 8.755 | 8.776 | 8.693 | 8.749 | 202,563 | -0.01(-0.08%) |
Jul 13, 2018 | 8.769 | 8.803 | 8.735 | 8.755 | 182,066 | -0.01(-0.08%) |
Jul 12, 2018 | 8.789 | 8.789 | 8.694 | 8.762 | 199,337 | +0.01(+0.15%) |
Jul 11, 2018 | 8.742 | 8.797 | 8.681 | 8.749 | 314,468 | -0.01(-0.15%) |
Jul 10, 2018 | 8.843 | 8.843 | 8.708 | 8.762 | 471,466 | +0.02(+0.19%) |
Jul 09, 2018 | 8.712 | 8.761 | 8.659 | 8.745 | 547,457 | +0.03(+0.38%) |
Jul 06, 2018 | 8.772 | 8.792 | 8.670 | 8.712 | 306,838 | -0.01(-0.15%) |
Jul 05, 2018 | 8.605 | 8.745 | 8.576 | 8.725 | 817,572 | +0.15(+1.79%) |
Jul 03, 2018 | 8.572 | 8.572 | 8.572 | 0 | +0.04(+0.47%) | |
Jul 02, 2018 | 8.532 | 8.625 | 8.399 | 8.532 | 254,351 | -0.01(-0.16%) |
Jun 29, 2018 | 8.619 | 8.405 | 8.545 | 364,668 | -0.02(-0.23%) | |
Jun 28, 2018 | 8.559 | 8.639 | 8.505 | 8.565 | 301,730 | +0.01(+0.16%) |
Jun 27, 2018 | 8.625 | 8.625 | 8.519 | 8.552 | 397,392 | +0.03(+0.31%) |
Jun 26, 2018 | 8.505 | 8.559 | 8.472 | 8.525 | 461,325 | -0.01(-0.16%) |
Jun 25, 2018 | 8.459 | 8.579 | 8.405 | 8.539 | 363,171 | +0.05(+0.63%) |
Jun 22, 2018 | 8.392 | 8.509 | 8.339 | 8.485 | 1,113,836 | +0.10(+1.19%) |
Jun 21, 2018 | 8.326 | 8.392 | 8.266 | 8.385 | 326,838 | +0.07(+0.88%) |
Jun 20, 2018 | 8.252 | 8.346 | 8.232 | 8.312 | 346,092 | +0.05(+0.65%) |
Jun 19, 2018 | 8.226 | 8.286 | 8.172 | 8.259 | 345,376 | +0.03(+0.32%) |
Jun 18, 2018 | 8.139 | 8.246 | 8.119 | 8.232 | 314,097 | +0.09(+1.15%) |
Jun 15, 2018 | 8.166 | 8.132 | 8.139 | 335,170 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.132 | 8.192 | 8.086 | 8.166 | 205,466 | +0.07(+0.91%) |
Jun 13, 2018 | 8.272 | 8.312 | 8.052 | 8.092 | 303,394 | -0.23(-2.72%) |
Jun 12, 2018 | 8.246 | 8.319 | 8.179 | 8.319 | 451,587 | +0.08(+0.97%) |
Jun 11, 2018 | 8.239 | 8.292 | 8.162 | 8.239 | 360,387 | -0.02(-0.24%) |
Jun 08, 2018 | 8.286 | 8.339 | 8.219 | 8.259 | 211,738 | -0.02(-0.24%) |
Jun 07, 2018 | 8.286 | 8.326 | 8.226 | 8.279 | 320,600 | -0.01(-0.08%) |
Jun 06, 2018 | 8.299 | 8.166 | 8.286 | 448,266 | +0.07(+0.89%) | |
Jun 05, 2018 | 8.186 | 8.232 | 8.159 | 8.212 | 383,199 | +0.04(+0.49%) |
Jun 04, 2018 | 8.146 | 8.202 | 8.119 | 8.172 | 253,268 | +0.04(+0.49%) |
Jun 01, 2018 | 8.259 | 8.279 | 8.126 | 8.132 | 386,052 | -0.13(-1.53%) |
May 31, 2018 | 8.212 | 8.319 | 8.199 | 8.259 | 587,438 | +0.05(+0.57%) |
May 30, 2018 | 7.946 | 8.246 | 7.926 | 8.212 | 741,167 | +0.28(+3.53%) |
May 29, 2018 | 7.879 | 8.066 | 7.853 | 7.933 | 820,222 | +0.03(+0.42%) |
May 25, 2018 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.913 | 7.919 | 7.853 | 7.899 | 202,889 | +0.00(+0.00%) |
May 23, 2018 | 7.779 | 7.936 | 7.766 | 7.899 | 363,234 | +0.13(+1.72%) |
May 22, 2018 | 7.719 | 7.766 | 7.660 | 7.766 | 406,964 | +0.05(+0.60%) |
May 21, 2018 | 7.640 | 7.773 | 7.600 | 7.719 | 204,331 | +0.10(+1.31%) |
May 18, 2018 | 7.686 | 7.699 | 7.573 | 7.620 | 340,893 | -0.04(-0.52%) |
May 17, 2018 | 7.779 | 7.793 | 7.653 | 7.660 | 288,775 | -0.11(-1.37%) |
May 16, 2018 | 7.753 | 7.826 | 7.749 | 7.766 | 317,743 | +0.01(+0.09%) |
May 15, 2018 | 7.726 | 7.766 | 7.679 | 7.759 | 471,683 | +0.00(+0.00%) |
May 14, 2018 | 7.866 | 7.866 | 7.733 | 7.759 | 324,091 | -0.09(-1.19%) |
May 11, 2018 | 7.899 | 7.913 | 7.839 | 7.853 | 322,154 | -0.03(-0.42%) |
May 10, 2018 | 7.886 | 7.933 | 7.859 | 7.886 | 254,585 | +0.02(+0.25%) |
May 09, 2018 | 7.859 | 7.899 | 7.813 | 7.866 | 307,380 | +0.00(+0.00%) |
May 08, 2018 | 7.726 | 7.892 | 7.713 | 7.866 | 569,762 | +0.15(+1.90%) |
May 07, 2018 | 7.620 | 7.733 | 7.620 | 7.719 | 295,390 | +0.11(+1.40%) |
May 04, 2018 | 7.586 | 7.766 | 7.506 | 7.613 | 315,072 | -0.02(-0.26%) |
May 03, 2018 | 7.653 | 7.693 | 7.606 | 7.633 | 186,223 | -0.05(-0.61%) |
May 02, 2018 | 7.540 | 7.706 | 7.486 | 7.679 | 274,262 | +0.13(+1.77%) |
May 01, 2018 | 7.573 | 7.606 | 7.486 | 7.546 | 437,124 | -0.03(-0.44%) |
Apr 30, 2018 | 7.566 | 7.666 | 7.553 | 7.580 | 258,376 | -0.03(-0.44%) |
Apr 27, 2018 | 7.513 | 7.686 | 7.513 | 7.613 | 219,617 | +0.11(+1.42%) |
Apr 26, 2018 | 7.480 | 7.566 | 7.426 | 7.506 | 356,772 | +0.03(+0.45%) |
Apr 25, 2018 | 7.466 | 7.535 | 7.420 | 7.473 | 220,697 | -0.01(-0.09%) |
Apr 24, 2018 | 7.480 | 7.506 | 7.433 | 7.480 | 244,803 | +0.01(+0.09%) |
Apr 23, 2018 | 7.500 | 7.566 | 7.440 | 7.473 | 238,218 | +0.00(+0.00%) |
Apr 20, 2018 | 7.553 | 7.586 | 7.460 | 7.473 | 248,747 | -0.08(-1.06%) |
Apr 19, 2018 | 7.686 | 7.686 | 7.506 | 7.553 | 244,207 | -0.13(-1.73%) |
Apr 18, 2018 | 7.786 | 7.807 | 7.653 | 7.686 | 506,846 | -0.10(-1.28%) |
Apr 17, 2018 | 7.726 | 7.793 | 7.633 | 7.786 | 402,593 | +0.09(+1.12%) |
Apr 16, 2018 | 7.633 | 7.719 | 7.600 | 7.699 | 221,212 | +0.09(+1.23%) |
Apr 13, 2018 | 7.573 | 7.626 | 7.533 | 7.606 | 165,092 | +0.04(+0.53%) |
Apr 12, 2018 | 7.706 | 7.706 | 7.546 | 7.566 | 235,235 | -0.14(-1.82%) |
Apr 11, 2018 | 7.626 | 7.749 | 7.600 | 7.706 | 264,342 | +0.05(+0.70%) |
Apr 10, 2018 | 7.786 | 7.786 | 7.620 | 7.653 | 437,534 | -0.12(-1.50%) |
Apr 09, 2018 | 7.776 | 7.822 | 7.707 | 7.769 | 393,143 | +0.02(+0.25%) |
Apr 06, 2018 | 7.776 | 7.861 | 7.711 | 7.750 | 368,942 | -0.03(-0.34%) |
Apr 05, 2018 | 7.802 | 7.802 | 7.737 | 7.776 | 367,833 | -0.03(-0.42%) |
Apr 04, 2018 | 7.645 | 7.848 | 7.639 | 7.809 | 461,311 | +0.13(+1.70%) |
Apr 03, 2018 | 7.567 | 7.737 | 7.476 | 7.678 | 467,272 | +0.11(+1.47%) |
Apr 02, 2018 | 7.554 | 7.639 | 7.508 | 7.567 | 425,041 | +0.02(+0.26%) |
Mar 29, 2018 | 7.547 | 7.547 | 7.547 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.449 | 7.654 | 7.443 | 7.639 | 471,844 | +0.21(+2.81%) |
Mar 27, 2018 | 7.410 | 7.528 | 7.329 | 7.430 | 419,962 | +0.03(+0.44%) |
Mar 26, 2018 | 7.391 | 7.430 | 7.254 | 7.397 | 381,535 | +0.08(+1.16%) |
Mar 23, 2018 | 7.476 | 7.515 | 7.312 | 7.312 | 541,733 | -0.14(-1.84%) |
Mar 22, 2018 | 7.436 | 7.587 | 7.436 | 7.449 | 385,088 | +0.01(+0.09%) |
Mar 21, 2018 | 7.502 | 7.564 | 7.423 | 7.443 | 361,645 | -0.08(-1.13%) |
Mar 20, 2018 | 7.541 | 7.600 | 7.476 | 7.528 | 347,878 | +0.01(+0.09%) |
Mar 19, 2018 | 7.587 | 7.587 | 7.456 | 7.521 | 417,954 | -0.10(-1.37%) |
Mar 16, 2018 | 7.528 | 7.652 | 7.489 | 7.626 | 1,019,675 | +0.10(+1.39%) |
Mar 15, 2018 | 7.560 | 7.600 | 7.485 | 7.521 | 266,153 | -0.05(-0.60%) |
Mar 14, 2018 | 7.560 | 7.626 | 7.528 | 7.567 | 474,102 | +0.00(+0.00%) |
Mar 13, 2018 | 7.476 | 7.632 | 7.469 | 7.567 | 475,805 | +0.12(+1.67%) |
Mar 12, 2018 | 7.319 | 7.469 | 7.319 | 7.443 | 399,662 | +0.11(+1.51%) |
Mar 09, 2018 | 7.443 | 7.502 | 7.156 | 7.332 | 445,970 | +0.14(+1.91%) |
Mar 08, 2018 | 7.214 | 7.244 | 7.143 | 7.195 | 286,237 | -0.02(-0.27%) |
Mar 07, 2018 | 7.260 | 7.214 | 450,462 | +0.08(+1.19%) | ||
Mar 06, 2018 | 7.019 | 7.162 | 6.934 | 7.130 | 491,098 | +0.11(+1.58%) |
Mar 05, 2018 | 6.979 | 7.097 | 6.947 | 7.019 | 568,903 | +0.02(+0.28%) |
Mar 02, 2018 | 6.855 | 7.169 | 6.842 | 6.999 | 734,136 | +0.13(+1.90%) |
Mar 01, 2018 | 6.568 | 6.992 | 6.548 | 6.868 | 851,963 | +0.31(+4.78%) |
Feb 28, 2018 | 6.679 | 6.754 | 6.548 | 6.555 | 559,275 | -0.08(-1.28%) |
Feb 27, 2018 | 6.797 | 6.855 | 6.611 | 6.640 | 558,895 | -0.15(-2.21%) |
Feb 26, 2018 | 6.921 | 6.921 | 6.744 | 6.790 | 303,038 | -0.11(-1.61%) |
Feb 23, 2018 | 6.836 | 6.908 | 6.836 | 6.901 | 677,200 | +0.07(+1.05%) |
Feb 22, 2018 | 6.829 | 333,737 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.921 | 6.986 | 6.803 | 6.803 | 386,262 | -0.11(-1.61%) |
Feb 20, 2018 | 6.953 | 7.064 | 6.895 | 6.914 | 460,671 | -0.05(-0.75%) |
Feb 16, 2018 | 6.966 | 6.966 | 6.966 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.868 | 6.947 | 6.816 | 6.914 | 243,297 | +0.10(+1.44%) |
Feb 14, 2018 | 6.836 | 6.875 | 6.744 | 6.816 | 380,198 | -0.07(-1.04%) |
Feb 13, 2018 | 6.784 | 6.927 | 6.744 | 6.888 | 430,546 | +0.11(+1.64%) |
Feb 12, 2018 | 6.836 | 6.836 | 6.627 | 6.777 | 986,547 | -0.05(-0.67%) |
Feb 09, 2018 | 6.875 | 6.953 | 6.725 | 6.823 | 604,108 | -0.01(-0.19%) |
Feb 08, 2018 | 7.038 | 7.103 | 6.836 | 6.836 | 303,824 | -0.22(-3.06%) |
Feb 07, 2018 | 7.038 | 7.077 | 7.019 | 7.051 | 332,168 | +0.01(+0.09%) |
Feb 06, 2018 | 7.045 | 7.149 | 6.947 | 7.045 | 563,152 | -0.22(-3.05%) |
Feb 05, 2018 | 7.371 | 7.378 | 7.195 | 7.267 | 356,623 | -0.12(-1.68%) |
Feb 02, 2018 | 7.508 | 7.515 | 7.371 | 7.391 | 386,700 | -0.12(-1.65%) |