Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.358 | 8.463 | 8.280 | 8.376 | 25,905 | +0.01(+0.10%) |
Apr 29, 2019 | 8.472 | 8.550 | 8.071 | 8.367 | 148,246 | -0.05(-0.62%) |
Apr 26, 2019 | 8.341 | 8.463 | 8.315 | 8.419 | 72,514 | -0.07(-0.82%) |
Apr 25, 2019 | 8.698 | 8.890 | 8.288 | 8.489 | 210,140 | -0.21(-2.40%) |
Apr 24, 2019 | 8.210 | 8.716 | 8.210 | 8.698 | 124,272 | +0.47(+5.72%) |
Apr 23, 2019 | 8.114 | 8.280 | 7.975 | 8.227 | 39,686 | +0.14(+1.72%) |
Apr 22, 2019 | 8.044 | 8.114 | 8.003 | 8.088 | 20,352 | +0.07(+0.87%) |
Apr 18, 2019 | 8.071 | 8.071 | 7.901 | 8.018 | 13,424 | +0.00(+0.00%) |
Apr 17, 2019 | 8.105 | 8.166 | 8.002 | 8.018 | 12,811 | -0.09(-1.08%) |
Apr 16, 2019 | 8.088 | 8.149 | 8.057 | 8.105 | 16,059 | +0.08(+0.98%) |
Apr 15, 2019 | 8.123 | 8.132 | 7.914 | 8.027 | 15,769 | -0.08(-0.97%) |
Apr 12, 2019 | 8.097 | 8.105 | 8.027 | 8.105 | 34,077 | +0.01(+0.11%) |
Apr 11, 2019 | 8.062 | 8.227 | 8.053 | 8.097 | 37,080 | +0.03(+0.43%) |
Apr 10, 2019 | 7.809 | 8.062 | 7.809 | 8.062 | 97,821 | +0.36(+4.64%) |
Apr 09, 2019 | 7.678 | 7.782 | 7.635 | 7.705 | 12,390 | -0.04(-0.56%) |
Apr 08, 2019 | 7.705 | 7.766 | 7.678 | 7.748 | 13,195 | +0.05(+0.68%) |
Apr 05, 2019 | 7.696 | 7.731 | 7.577 | 7.696 | 16,636 | +0.13(+1.73%) |
Apr 04, 2019 | 7.452 | 7.731 | 7.422 | 7.565 | 31,572 | +0.12(+1.64%) |
Apr 03, 2019 | 7.469 | 7.617 | 7.304 | 7.443 | 39,865 | +0.05(+0.71%) |
Apr 02, 2019 | 7.382 | 7.443 | 7.182 | 7.391 | 52,926 | -0.02(-0.24%) |
Apr 01, 2019 | 7.417 | 7.443 | 7.330 | 7.408 | 43,342 | +0.12(+1.67%) |
Mar 29, 2019 | 7.539 | 7.539 | 7.277 | 7.286 | 92,248 | -0.22(-2.90%) |
Mar 28, 2019 | 7.382 | 7.556 | 7.382 | 7.504 | 12,695 | +0.17(+2.26%) |
Mar 27, 2019 | 7.321 | 7.391 | 7.286 | 7.338 | 9,277 | -0.03(-0.35%) |
Mar 26, 2019 | 7.469 | 7.469 | 7.365 | 7.365 | 14,721 | -0.03(-0.35%) |
Mar 25, 2019 | 7.321 | 7.391 | 7.304 | 7.391 | 4,245 | +0.03(+0.36%) |
Mar 22, 2019 | 7.452 | 7.522 | 7.313 | 7.365 | 12,965 | -0.09(-1.17%) |
Mar 21, 2019 | 7.347 | 7.452 | 7.304 | 7.452 | 14,534 | +0.12(+1.66%) |
Mar 20, 2019 | 7.347 | 7.347 | 7.234 | 7.330 | 17,481 | +0.01(+0.12%) |
Mar 19, 2019 | 7.338 | 7.400 | 7.321 | 7.321 | 7,316 | -0.03(-0.47%) |
Mar 18, 2019 | 7.443 | 7.452 | 7.312 | 7.356 | 15,801 | -0.01(-0.12%) |
Mar 15, 2019 | 7.400 | 7.443 | 7.365 | 7.365 | 17,784 | -0.03(-0.47%) |
Mar 14, 2019 | 7.321 | 7.461 | 7.321 | 7.400 | 57,088 | -0.05(-0.70%) |
Mar 13, 2019 | 7.400 | 7.461 | 7.347 | 7.452 | 40,111 | +0.16(+2.15%) |
Mar 12, 2019 | 7.303 | 7.338 | 7.269 | 7.295 | 37,273 | -0.01(-0.12%) |
Mar 11, 2019 | 7.440 | 7.530 | 7.209 | 7.303 | 36,465 | -0.05(-0.70%) |
Mar 08, 2019 | 7.192 | 7.355 | 6.978 | 7.355 | 63,302 | +0.11(+1.54%) |
Mar 07, 2019 | 7.449 | 7.458 | 7.218 | 7.244 | 18,329 | -0.23(-3.09%) |
Mar 06, 2019 | 7.646 | 7.672 | 7.338 | 7.475 | 29,824 | -0.16(-2.13%) |
Mar 05, 2019 | 7.535 | 7.783 | 7.515 | 7.637 | 39,153 | +0.18(+2.41%) |
Mar 04, 2019 | 7.809 | 7.809 | 7.201 | 7.458 | 123,130 | -0.38(-4.81%) |
Mar 01, 2019 | 7.783 | 7.920 | 7.637 | 7.834 | 54,425 | +0.18(+2.34%) |
Feb 28, 2019 | 7.689 | 7.706 | 7.576 | 7.655 | 18,685 | -0.08(-1.10%) |
Feb 27, 2019 | 7.432 | 7.783 | 7.415 | 7.740 | 172,512 | +0.30(+4.03%) |
Feb 26, 2019 | 7.381 | 7.440 | 7.346 | 7.440 | 20,842 | +0.07(+0.93%) |
Feb 25, 2019 | 7.303 | 7.398 | 7.244 | 7.372 | 36,427 | +0.09(+1.18%) |
Feb 22, 2019 | 7.269 | 7.286 | 7.192 | 7.286 | 14,599 | +0.08(+1.07%) |
Feb 21, 2019 | 7.303 | 7.303 | 7.141 | 7.209 | 27,353 | -0.09(-1.29%) |
Feb 20, 2019 | 7.175 | 7.353 | 7.175 | 7.303 | 34,574 | +0.13(+1.79%) |
Feb 19, 2019 | 7.184 | 7.226 | 7.124 | 7.175 | 7,776 | +0.02(+0.25%) |
Feb 15, 2019 | 7.149 | 7.168 | 7.128 | 7.157 | 9,577 | +0.02(+0.35%) |
Feb 14, 2019 | 7.124 | 7.141 | 7.081 | 7.132 | 8,228 | +0.00(+0.00%) |
Feb 13, 2019 | 7.115 | 7.209 | 7.085 | 7.132 | 2,440 | -0.03(-0.36%) |
Feb 12, 2019 | 7.038 | 7.226 | 6.995 | 7.158 | 41,406 | +0.16(+2.33%) |
Feb 11, 2019 | 6.961 | 7.312 | 6.767 | 6.995 | 14,676 | +0.01(+0.12%) |
Feb 08, 2019 | 7.038 | 7.102 | 6.987 | 6.987 | 7,241 | -0.11(-1.57%) |
Feb 07, 2019 | 7.115 | 7.124 | 6.978 | 7.098 | 2,463 | -0.02(-0.24%) |
Feb 06, 2019 | 7.071 | 7.137 | 7.071 | 7.115 | 4,653 | -0.09(-1.19%) |
Feb 05, 2019 | 7.115 | 7.201 | 7.047 | 7.201 | 9,765 | +0.16(+2.31%) |
Feb 04, 2019 | 7.064 | 7.064 | 6.943 | 7.038 | 42,571 | +0.01(+0.12%) |
Feb 01, 2019 | 6.893 | 7.064 | 6.893 | 7.029 | 13,431 | +0.09(+1.23%) |
Jan 31, 2019 | 7.047 | 7.115 | 6.893 | 6.944 | 19,623 | -0.04(-0.61%) |
Jan 30, 2019 | 7.021 | 7.021 | 6.867 | 6.987 | 31,837 | +0.07(+0.99%) |
Jan 29, 2019 | 7.021 | 7.021 | 6.815 | 6.918 | 53,700 | -0.07(-0.98%) |
Jan 28, 2019 | 6.901 | 7.081 | 6.877 | 6.987 | 44,738 | +0.01(+0.12%) |
Jan 25, 2019 | 7.047 | 7.081 | 6.952 | 6.978 | 15,183 | -0.05(-0.73%) |
Jan 24, 2019 | 7.081 | 7.081 | 6.798 | 7.029 | 95,915 | -0.02(-0.24%) |
Jan 23, 2019 | 6.893 | 7.047 | 6.807 | 7.047 | 21,386 | +0.14(+1.98%) |
Jan 22, 2019 | 6.978 | 6.978 | 6.773 | 6.910 | 40,745 | -0.09(-1.22%) |
Jan 18, 2019 | 6.927 | 7.064 | 6.867 | 6.995 | 37,257 | +0.11(+1.62%) |
Jan 17, 2019 | 6.910 | 6.927 | 6.854 | 6.884 | 15,587 | -0.01(-0.12%) |
Jan 16, 2019 | 6.884 | 6.893 | 6.721 | 6.893 | 15,396 | +0.04(+0.62%) |
Jan 15, 2019 | 6.798 | 6.875 | 6.793 | 6.850 | 19,131 | +0.09(+1.27%) |
Jan 14, 2019 | 6.790 | 6.790 | 6.730 | 6.764 | 22,249 | -0.06(-0.88%) |
Jan 11, 2019 | 6.756 | 6.824 | 6.756 | 6.824 | 2,219 | +0.07(+1.01%) |
Jan 10, 2019 | 6.747 | 6.833 | 6.730 | 6.756 | 7,567 | +0.00(+0.00%) |
Jan 09, 2019 | 6.858 | 6.910 | 6.747 | 6.756 | 5,947 | -0.08(-1.13%) |
Jan 08, 2019 | 6.850 | 6.893 | 6.653 | 6.833 | 19,324 | +0.15(+2.31%) |
Jan 07, 2019 | 6.670 | 6.730 | 6.541 | 6.678 | 10,561 | +0.07(+1.04%) |
Jan 04, 2019 | 6.704 | 6.798 | 6.610 | 6.610 | 12,730 | +0.03(+0.52%) |
Jan 03, 2019 | 6.456 | 6.687 | 6.259 | 6.576 | 29,204 | +0.01(+0.13%) |
Jan 02, 2019 | 6.430 | 6.619 | 6.422 | 6.567 | 22,584 | +0.03(+0.52%) |
Dec 31, 2018 | 6.619 | 6.678 | 6.456 | 6.533 | 23,241 | -0.01(-0.13%) |
Dec 28, 2018 | 6.430 | 6.678 | 6.430 | 6.541 | 16,351 | +0.05(+0.79%) |
Dec 27, 2018 | 6.576 | 6.706 | 6.242 | 6.490 | 47,612 | -0.27(-4.05%) |
Dec 26, 2018 | 6.499 | 6.764 | 6.464 | 6.764 | 26,581 | +0.28(+4.36%) |
Dec 24, 2018 | 6.404 | 6.482 | 6.293 | 6.482 | 57,462 | -0.13(-1.94%) |
Dec 21, 2018 | 6.345 | 6.841 | 6.293 | 6.610 | 135,480 | +0.22(+3.49%) |
Dec 20, 2018 | 6.764 | 6.764 | 6.310 | 6.387 | 39,280 | -0.38(-5.57%) |
Dec 19, 2018 | 6.738 | 6.935 | 6.704 | 6.764 | 28,172 | +0.07(+1.02%) |
Dec 18, 2018 | 6.773 | 6.773 | 6.678 | 6.696 | 23,987 | -0.09(-1.39%) |
Dec 17, 2018 | 6.867 | 6.884 | 6.721 | 6.790 | 59,361 | -0.12(-1.73%) |
Dec 14, 2018 | 6.918 | 6.935 | 6.850 | 6.910 | 13,548 | -0.02(-0.25%) |
Dec 13, 2018 | 6.790 | 6.987 | 6.790 | 6.927 | 13,868 | +0.15(+2.15%) |
Dec 12, 2018 | 6.807 | 6.901 | 6.712 | 6.781 | 28,721 | +0.00(+0.00%) |
Dec 11, 2018 | 6.738 | 6.798 | 6.661 | 6.781 | 31,311 | +0.10(+1.54%) |
Dec 10, 2018 | 6.730 | 6.756 | 6.507 | 6.678 | 56,954 | -0.05(-0.76%) |
Dec 07, 2018 | 6.764 | 6.764 | 6.683 | 6.730 | 19,154 | -0.02(-0.25%) |
Dec 06, 2018 | 6.721 | 6.798 | 6.687 | 6.747 | 36,432 | -0.03(-0.51%) |
Dec 04, 2018 | 6.987 | 7.012 | 6.738 | 6.781 | 61,083 | -0.15(-2.10%) |
Dec 03, 2018 | 7.064 | 7.064 | 6.858 | 6.927 | 55,074 | +0.00(+0.00%) |
Nov 30, 2018 | 7.047 | 7.081 | 6.867 | 6.927 | 41,344 | -0.16(-2.29%) |
Nov 29, 2018 | 7.141 | 7.149 | 7.021 | 7.089 | 66,406 | -0.02(-0.24%) |
Nov 28, 2018 | 7.064 | 7.107 | 6.961 | 7.107 | 38,265 | +0.17(+2.47%) |
Nov 27, 2018 | 6.927 | 6.996 | 6.828 | 6.935 | 53,679 | +0.01(+0.12%) |
Nov 26, 2018 | 7.029 | 7.038 | 6.841 | 6.927 | 31,814 | -0.03(-0.49%) |
Nov 23, 2018 | 6.833 | 6.995 | 6.764 | 6.961 | 8,993 | -0.01(-0.12%) |
Nov 21, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.15(+2.26%) | |
Nov 20, 2018 | 6.790 | 6.850 | 6.721 | 6.815 | 106,403 | -0.09(-1.24%) |
Nov 19, 2018 | 6.833 | 6.987 | 6.748 | 6.901 | 42,523 | -0.15(-2.07%) |
Nov 16, 2018 | 7.081 | 7.098 | 6.978 | 7.047 | 106,165 | -0.09(-1.32%) |
Nov 15, 2018 | 7.132 | 7.149 | 6.953 | 7.141 | 30,098 | -0.04(-0.60%) |
Nov 14, 2018 | 7.278 | 7.415 | 7.055 | 7.184 | 26,068 | -0.09(-1.29%) |
Nov 13, 2018 | 7.252 | 7.449 | 7.149 | 7.278 | 40,270 | +0.09(+1.19%) |
Nov 12, 2018 | 7.432 | 7.432 | 7.107 | 7.192 | 36,481 | -0.26(-3.45%) |
Nov 09, 2018 | 7.492 | 7.607 | 7.406 | 7.449 | 280,421 | -0.16(-2.14%) |
Nov 08, 2018 | 7.423 | 7.612 | 7.423 | 7.612 | 12,844 | +0.15(+2.07%) |
Nov 07, 2018 | 7.321 | 7.458 | 7.321 | 7.458 | 10,094 | +0.11(+1.52%) |
Nov 06, 2018 | 7.235 | 7.372 | 7.235 | 7.346 | 12,892 | +0.13(+1.78%) |
Nov 05, 2018 | 7.192 | 7.252 | 7.192 | 7.218 | 20,959 | -0.03(-0.47%) |
Nov 02, 2018 | 7.218 | 7.278 | 7.192 | 7.252 | 39,359 | +0.03(+0.47%) |
Nov 01, 2018 | 7.132 | 7.252 | 7.132 | 7.218 | 19,503 | +0.13(+1.81%) |
Oct 31, 2018 | 7.038 | 7.098 | 6.995 | 7.089 | 22,277 | +0.13(+1.84%) |
Oct 30, 2018 | 6.884 | 7.141 | 6.841 | 6.961 | 21,861 | +0.05(+0.74%) |
Oct 29, 2018 | 6.910 | 7.009 | 6.850 | 6.910 | 37,169 | +0.06(+0.87%) |
Oct 26, 2018 | 6.901 | 7.021 | 6.781 | 6.850 | 45,899 | -0.09(-1.36%) |
Oct 25, 2018 | 6.978 | 7.072 | 6.867 | 6.944 | 17,109 | -0.06(-0.86%) |
Oct 24, 2018 | 7.089 | 7.235 | 6.935 | 7.004 | 18,404 | -0.08(-1.15%) |
Oct 23, 2018 | 7.072 | 7.158 | 6.850 | 7.085 | 33,203 | +0.01(+0.18%) |
Oct 22, 2018 | 7.124 | 7.250 | 7.022 | 7.072 | 20,047 | -0.08(-1.08%) |
Oct 19, 2018 | 7.278 | 7.329 | 7.124 | 7.149 | 4,671 | -0.09(-1.18%) |
Oct 18, 2018 | 7.321 | 7.380 | 7.235 | 7.235 | 7,522 | -0.11(-1.52%) |
Oct 17, 2018 | 7.398 | 7.398 | 7.261 | 7.346 | 9,780 | -0.03(-0.35%) |
Oct 16, 2018 | 7.321 | 7.372 | 7.286 | 7.372 | 13,847 | +0.07(+0.94%) |
Oct 15, 2018 | 7.398 | 7.398 | 7.244 | 7.303 | 18,189 | -0.07(-0.93%) |
Oct 12, 2018 | 7.158 | 7.381 | 7.089 | 7.372 | 27,796 | +0.28(+3.99%) |
Oct 11, 2018 | 7.201 | 7.209 | 7.021 | 7.089 | 14,209 | -0.10(-1.43%) |
Oct 10, 2018 | 7.381 | 7.381 | 7.135 | 7.192 | 135,673 | -0.15(-1.98%) |
Oct 09, 2018 | 7.372 | 7.372 | 7.175 | 7.338 | 303,858 | +0.06(+0.82%) |
Oct 08, 2018 | 7.321 | 7.423 | 7.244 | 7.278 | 25,248 | -0.09(-1.16%) |
Oct 05, 2018 | 7.398 | 7.530 | 7.278 | 7.363 | 33,753 | -0.03(-0.46%) |
Oct 04, 2018 | 7.492 | 7.552 | 7.295 | 7.398 | 23,775 | -0.13(-1.71%) |
Oct 03, 2018 | 7.569 | 7.569 | 7.389 | 7.526 | 17,235 | +0.14(+1.85%) |
Oct 02, 2018 | 7.458 | 7.603 | 7.389 | 7.389 | 26,901 | -0.07(-0.92%) |
Oct 01, 2018 | 7.321 | 7.458 | 7.321 | 7.458 | 18,500 | +0.18(+2.47%) |
Sep 28, 2018 | 7.492 | 7.492 | 7.235 | 7.278 | 50,338 | -0.26(-3.41%) |
Sep 27, 2018 | 7.663 | 7.744 | 7.535 | 7.535 | 13,576 | -0.17(-2.22%) |
Sep 26, 2018 | 7.749 | 7.749 | 7.663 | 7.706 | 5,901 | -0.04(-0.55%) |
Sep 25, 2018 | 7.706 | 7.770 | 7.620 | 7.749 | 29,961 | +0.00(+0.00%) |
Sep 24, 2018 | 7.792 | 7.834 | 7.620 | 7.749 | 45,663 | +0.00(+0.00%) |
Sep 21, 2018 | 7.749 | 7.834 | 7.749 | 7.749 | 23,475 | -0.04(-0.55%) |
Sep 20, 2018 | 7.877 | 7.877 | 7.706 | 7.792 | 46,723 | +0.04(+0.55%) |
Sep 19, 2018 | 7.877 | 7.877 | 7.749 | 7.749 | 163,980 | -0.09(-1.09%) |
Sep 18, 2018 | 7.663 | 7.834 | 7.663 | 7.834 | 33,193 | +0.13(+1.67%) |
Sep 17, 2018 | 7.706 | 7.749 | 7.663 | 7.706 | 164,543 | -0.04(-0.55%) |
Sep 14, 2018 | 7.706 | 7.792 | 7.706 | 7.749 | 77,200 | +0.00(+0.00%) |
Sep 13, 2018 | 7.792 | 7.834 | 7.723 | 7.749 | 31,176 | +0.00(+0.00%) |
Sep 12, 2018 | 7.834 | 7.834 | 7.706 | 7.749 | 69,217 | +0.04(+0.56%) |
Sep 11, 2018 | 7.620 | 7.706 | 7.620 | 7.706 | 9,880 | +0.09(+1.12%) |
Sep 10, 2018 | 7.749 | 7.792 | 7.620 | 7.620 | 28,154 | -0.09(-1.11%) |
Sep 07, 2018 | 7.749 | 7.792 | 7.667 | 7.706 | 18,103 | +0.00(+0.00%) |
Sep 06, 2018 | 7.620 | 7.834 | 7.620 | 7.706 | 30,472 | +0.04(+0.56%) |
Sep 05, 2018 | 7.749 | 7.749 | 7.535 | 7.663 | 30,970 | -0.09(-1.10%) |
Sep 04, 2018 | 7.749 | 7.834 | 7.706 | 7.749 | 24,555 | -0.04(-0.55%) |
Aug 31, 2018 | 7.792 | 7.792 | 7.792 | 0 | +0.04(+0.55%) | |
Aug 30, 2018 | 7.706 | 7.792 | 7.663 | 7.749 | 25,006 | +0.00(+0.00%) |
Aug 29, 2018 | 7.792 | 7.792 | 7.706 | 7.749 | 13,472 | -0.02(-0.28%) |
Aug 28, 2018 | 7.792 | 7.792 | 7.749 | 7.770 | 30,666 | +0.06(+0.83%) |
Aug 27, 2018 | 7.792 | 7.834 | 7.663 | 7.706 | 59,972 | -0.04(-0.55%) |
Aug 24, 2018 | 7.577 | 7.749 | 7.535 | 7.749 | 27,329 | +0.17(+2.26%) |
Aug 23, 2018 | 7.577 | 7.625 | 7.535 | 7.577 | 58,268 | +0.00(+0.00%) |
Aug 22, 2018 | 7.577 | 7.663 | 7.539 | 7.577 | 50,197 | +0.00(+0.00%) |
Aug 21, 2018 | 7.535 | 7.577 | 7.523 | 7.577 | 40,119 | +0.09(+1.20%) |
Aug 20, 2018 | 7.446 | 7.488 | 7.361 | 7.488 | 52,724 | +0.04(+0.57%) |
Aug 17, 2018 | 7.319 | 7.446 | 7.286 | 7.446 | 38,155 | +0.13(+1.72%) |
Aug 16, 2018 | 7.277 | 7.319 | 7.235 | 7.319 | 16,995 | +0.04(+0.58%) |
Aug 15, 2018 | 7.277 | 7.277 | 7.109 | 7.277 | 20,512 | +0.04(+0.58%) |
Aug 14, 2018 | 7.235 | 7.235 | 7.109 | 7.235 | 29,093 | +0.00(+0.00%) |
Aug 13, 2018 | 7.193 | 7.357 | 7.193 | 7.235 | 16,350 | +0.13(+1.78%) |
Aug 10, 2018 | 7.319 | 7.319 | 7.109 | 7.109 | 13,431 | -0.21(-2.87%) |
Aug 09, 2018 | 7.361 | 7.361 | 7.277 | 7.319 | 5,163 | -0.08(-1.14%) |
Aug 08, 2018 | 7.403 | 7.551 | 7.403 | 7.403 | 59,184 | +0.08(+1.15%) |
Aug 07, 2018 | 7.193 | 7.456 | 7.193 | 7.319 | 45,302 | +0.17(+2.35%) |
Aug 06, 2018 | 7.151 | 7.277 | 7.109 | 7.151 | 15,787 | -0.08(-1.16%) |
Aug 03, 2018 | 7.277 | 7.277 | 7.109 | 7.235 | 20,087 | +0.04(+0.58%) |
Aug 02, 2018 | 7.067 | 7.277 | 7.067 | 7.193 | 16,460 | +0.04(+0.59%) |
Aug 01, 2018 | 7.109 | 7.235 | 7.109 | 7.151 | 20,826 | +0.04(+0.59%) |
Jul 31, 2018 | 7.067 | 7.193 | 7.025 | 7.109 | 9,938 | +0.00(+0.00%) |
Jul 30, 2018 | 7.067 | 7.214 | 7.067 | 7.109 | 28,466 | -0.13(-1.74%) |
Jul 27, 2018 | 7.235 | 7.277 | 7.193 | 7.235 | 30,310 | +0.04(+0.58%) |
Jul 26, 2018 | 7.151 | 7.277 | 7.151 | 7.193 | 20,451 | -0.08(-1.16%) |
Jul 25, 2018 | 7.067 | 7.319 | 7.067 | 7.277 | 13,811 | +0.25(+3.59%) |
Jul 24, 2018 | 7.067 | 7.109 | 7.025 | 7.025 | 22,951 | -0.13(-1.76%) |
Jul 23, 2018 | 7.025 | 7.235 | 6.983 | 7.151 | 28,534 | +0.13(+1.80%) |
Jul 20, 2018 | 7.025 | 7.172 | 7.001 | 7.025 | 38,914 | +0.08(+1.21%) |
Jul 19, 2018 | 6.983 | 7.050 | 6.899 | 6.941 | 1,153,472 | -0.04(-0.60%) |
Jul 18, 2018 | 7.025 | 7.067 | 6.899 | 6.983 | 6,468 | -0.08(-1.19%) |
Jul 17, 2018 | 7.067 | 7.151 | 7.059 | 7.067 | 14,235 | -0.08(-1.18%) |
Jul 16, 2018 | 7.151 | 7.189 | 7.067 | 7.151 | 16,760 | +0.04(+0.59%) |
Jul 13, 2018 | 7.109 | 7.151 | 7.109 | 7.109 | 2,620 | +0.00(+0.00%) |
Jul 12, 2018 | 7.151 | 7.151 | 7.067 | 7.109 | 8,459 | +0.00(+0.00%) |
Jul 11, 2018 | 7.193 | 7.235 | 7.109 | 7.109 | 9,608 | -0.17(-2.31%) |
Jul 10, 2018 | 7.151 | 7.361 | 7.151 | 7.277 | 71,309 | +0.42(+6.13%) |
Jul 09, 2018 | 6.857 | 6.899 | 6.815 | 6.857 | 7,172 | +0.00(+0.00%) |
Jul 06, 2018 | 6.772 | 6.857 | 6.772 | 6.856 | 9,398 | +0.04(+0.61%) |
Jul 05, 2018 | 6.815 | 6.899 | 6.815 | 6.815 | 15,792 | +0.00(+0.00%) |
Jul 03, 2018 | 6.815 | 6.815 | 6.815 | 0 | -0.08(-1.22%) | |
Jul 02, 2018 | 6.941 | 6.941 | 6.772 | 6.899 | 10,196 | -0.08(-1.20%) |
Jun 29, 2018 | 6.815 | 6.983 | 6.815 | 6.983 | 13,813 | +0.13(+1.84%) |
Jun 28, 2018 | 6.941 | 6.983 | 6.815 | 6.857 | 10,082 | +0.13(+1.87%) |
Jun 27, 2018 | 6.815 | 6.836 | 6.730 | 6.730 | 13,107 | -0.17(-2.44%) |
Jun 26, 2018 | 6.772 | 6.899 | 6.772 | 6.899 | 39,794 | +0.00(+0.00%) |
Jun 25, 2018 | 6.857 | 6.899 | 6.772 | 6.899 | 14,455 | +0.00(+0.00%) |
Jun 22, 2018 | 6.861 | 6.899 | 6.861 | 6.899 | 1,378 | +0.00(+0.00%) |
Jun 21, 2018 | 7.067 | 7.067 | 6.815 | 6.899 | 12,987 | -0.13(-1.80%) |
Jun 20, 2018 | 7.025 | 7.067 | 7.016 | 7.025 | 4,434 | +0.04(+0.60%) |
Jun 19, 2018 | 6.983 | 7.025 | 6.941 | 6.983 | 7,355 | -0.08(-1.19%) |
Jun 18, 2018 | 7.025 | 7.067 | 6.941 | 7.067 | 17,395 | +0.04(+0.60%) |
Jun 15, 2018 | 7.025 | 7.025 | 6.983 | 7.025 | 4,488 | -0.04(-0.60%) |
Jun 14, 2018 | 6.983 | 7.109 | 6.983 | 7.067 | 6,686 | +0.13(+1.82%) |
Jun 13, 2018 | 7.025 | 7.109 | 6.941 | 6.941 | 7,814 | -0.17(-2.37%) |
Jun 12, 2018 | 7.025 | 7.109 | 7.015 | 7.109 | 10,131 | +0.21(+3.05%) |
Jun 11, 2018 | 7.488 | 7.488 | 6.730 | 6.899 | 113,899 | -0.55(-7.34%) |
Jun 08, 2018 | 7.172 | 7.572 | 7.109 | 7.446 | 60,115 | +0.25(+3.51%) |
Jun 07, 2018 | 7.319 | 7.319 | 7.193 | 7.193 | 5,553 | -0.13(-1.72%) |
Jun 06, 2018 | 7.319 | 7.319 | 7.235 | 7.319 | 17,412 | +0.04(+0.58%) |
Jun 05, 2018 | 7.319 | 7.361 | 7.235 | 7.277 | 11,566 | -0.02(-0.29%) |
Jun 04, 2018 | 7.319 | 7.347 | 7.235 | 7.298 | 14,664 | +0.02(+0.29%) |
Jun 01, 2018 | 7.355 | 7.488 | 7.277 | 7.277 | 25,879 | +0.00(+0.00%) |
May 31, 2018 | 7.151 | 7.277 | 7.151 | 7.277 | 3,709 | +0.04(+0.58%) |
May 30, 2018 | 7.151 | 7.277 | 7.109 | 7.235 | 13,422 | +0.13(+1.78%) |
May 29, 2018 | 7.193 | 7.193 | 7.067 | 7.109 | 28,667 | -0.17(-2.31%) |
May 25, 2018 | 7.277 | 7.277 | 7.277 | 0 | +0.13(+1.76%) | |
May 24, 2018 | 7.193 | 7.277 | 7.151 | 7.151 | 15,177 | -0.11(-1.52%) |
May 23, 2018 | 7.151 | 7.277 | 7.109 | 7.261 | 15,489 | -0.02(-0.22%) |
May 22, 2018 | 7.361 | 7.361 | 7.277 | 7.277 | 25,617 | -0.13(-1.70%) |
May 21, 2018 | 7.151 | 7.446 | 7.151 | 7.403 | 52,675 | +0.25(+3.53%) |
May 18, 2018 | 7.256 | 7.256 | 7.151 | 7.151 | 29,081 | -0.17(-2.30%) |
May 17, 2018 | 7.319 | 7.361 | 7.277 | 7.319 | 9,159 | -0.13(-1.69%) |
May 16, 2018 | 7.235 | 7.488 | 6.857 | 7.446 | 139,683 | +0.72(+10.62%) |
May 15, 2018 | 6.772 | 6.815 | 6.730 | 6.730 | 26,665 | -0.04(-0.62%) |
May 14, 2018 | 6.857 | 6.899 | 6.730 | 6.772 | 30,981 | -0.13(-1.83%) |
May 11, 2018 | 6.815 | 6.899 | 6.815 | 6.899 | 183,749 | +0.06(+0.92%) |
May 10, 2018 | 6.857 | 6.891 | 6.815 | 6.836 | 5,052 | -0.02(-0.31%) |
May 09, 2018 | 6.941 | 6.941 | 6.730 | 6.857 | 53,941 | -0.08(-1.21%) |
May 08, 2018 | 6.857 | 6.941 | 6.815 | 6.941 | 16,037 | +0.08(+1.23%) |
May 07, 2018 | 6.857 | 6.941 | 6.815 | 6.857 | 11,284 | +0.00(+0.00%) |
May 04, 2018 | 6.962 | 6.983 | 6.857 | 6.857 | 5,442 | -0.04(-0.61%) |
May 03, 2018 | 6.920 | 6.983 | 6.857 | 6.899 | 8,410 | +0.00(+0.00%) |
May 02, 2018 | 6.857 | 7.025 | 6.815 | 6.899 | 15,228 | +0.04(+0.61%) |