Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.957 | 7.957 | 7.953 | 7.953 | 14,361 | +0.00(+0.00%) |
Apr 29, 2019 | 7.873 | 7.953 | 7.873 | 7.953 | 7,581 | +0.04(+0.48%) |
Apr 26, 2019 | 7.905 | 7.980 | 7.847 | 7.915 | 21,255 | +0.13(+1.65%) |
Apr 25, 2019 | 7.749 | 7.914 | 7.749 | 7.787 | 3,762 | +0.01(+0.10%) |
Apr 24, 2019 | 7.953 | 7.953 | 7.779 | 7.779 | 3,557 | -0.13(-1.63%) |
Apr 23, 2019 | 7.929 | 7.965 | 7.817 | 7.908 | 11,748 | +0.09(+1.16%) |
Apr 22, 2019 | 7.878 | 7.925 | 7.817 | 7.817 | 6,402 | -0.13(-1.62%) |
Apr 18, 2019 | 7.968 | 7.991 | 7.908 | 7.946 | 31,156 | +0.05(+0.58%) |
Apr 17, 2019 | 7.809 | 8.021 | 7.773 | 7.900 | 34,358 | +0.30(+3.99%) |
Apr 16, 2019 | 7.635 | 7.726 | 7.597 | 7.597 | 9,001 | +0.00(+0.00%) |
Apr 15, 2019 | 7.756 | 7.815 | 7.597 | 7.597 | 7,795 | -0.10(-1.28%) |
Apr 12, 2019 | 7.575 | 7.727 | 7.575 | 7.696 | 15,578 | +0.10(+1.30%) |
Apr 11, 2019 | 7.612 | 7.908 | 7.597 | 7.597 | 10,250 | -0.10(-1.33%) |
Apr 10, 2019 | 7.817 | 7.817 | 7.681 | 7.700 | 6,285 | +0.00(+0.05%) |
Apr 09, 2019 | 7.779 | 7.968 | 7.696 | 7.696 | 4,058 | -0.11(-1.45%) |
Apr 08, 2019 | 7.711 | 7.976 | 7.696 | 7.809 | 39,518 | -0.02(-0.19%) |
Apr 05, 2019 | 8.173 | 8.181 | 7.719 | 7.825 | 21,651 | -0.27(-3.37%) |
Apr 04, 2019 | 8.022 | 8.172 | 7.930 | 8.097 | 29,634 | +0.09(+1.12%) |
Apr 03, 2019 | 8.007 | 8.127 | 7.992 | 8.007 | 6,846 | +0.05(+0.66%) |
Apr 02, 2019 | 8.082 | 8.082 | 7.917 | 7.955 | 12,376 | -0.14(-1.76%) |
Apr 01, 2019 | 7.977 | 8.240 | 7.879 | 8.097 | 50,629 | +0.15(+1.89%) |
Mar 29, 2019 | 8.210 | 8.217 | 7.947 | 7.947 | 13,604 | -0.04(-0.56%) |
Mar 28, 2019 | 7.797 | 8.022 | 7.797 | 7.992 | 22,284 | +0.34(+4.41%) |
Mar 27, 2019 | 7.572 | 7.670 | 7.414 | 7.655 | 5,687 | +0.11(+1.49%) |
Mar 26, 2019 | 7.490 | 7.557 | 7.385 | 7.542 | 8,812 | +0.10(+1.31%) |
Mar 25, 2019 | 7.340 | 7.567 | 7.265 | 7.445 | 6,823 | +0.10(+1.43%) |
Mar 22, 2019 | 7.692 | 7.726 | 7.340 | 7.340 | 27,209 | -0.38(-4.95%) |
Mar 21, 2019 | 7.835 | 7.872 | 7.722 | 7.722 | 18,567 | -0.12(-1.53%) |
Mar 20, 2019 | 7.940 | 7.940 | 7.842 | 7.842 | 4,476 | -0.10(-1.23%) |
Mar 19, 2019 | 8.067 | 8.067 | 7.940 | 7.940 | 12,172 | -0.17(-2.13%) |
Mar 18, 2019 | 8.060 | 8.112 | 8.045 | 8.112 | 3,554 | +0.05(+0.65%) |
Mar 15, 2019 | 8.120 | 8.216 | 8.045 | 8.060 | 83,228 | -0.12(-1.47%) |
Mar 14, 2019 | 8.037 | 8.247 | 8.037 | 8.180 | 35,848 | +0.10(+1.21%) |
Mar 13, 2019 | 8.210 | 8.240 | 8.030 | 8.082 | 12,232 | -0.01(-0.09%) |
Mar 12, 2019 | 8.232 | 8.240 | 8.041 | 8.090 | 6,798 | +0.09(+1.12%) |
Mar 11, 2019 | 8.037 | 8.052 | 7.842 | 8.000 | 10,967 | +0.05(+0.66%) |
Mar 08, 2019 | 7.955 | 8.090 | 7.947 | 7.947 | 6,002 | -0.01(-0.09%) |
Mar 07, 2019 | 7.977 | 7.989 | 7.955 | 7.955 | 3,586 | -0.14(-1.76%) |
Mar 06, 2019 | 8.172 | 8.202 | 8.097 | 8.097 | 12,592 | -0.04(-0.55%) |
Mar 05, 2019 | 8.142 | 8.142 | 8.142 | 8.142 | 1,501 | +0.00(+0.00%) |
Mar 04, 2019 | 8.157 | 8.210 | 8.067 | 8.142 | 3,878 | -0.07(-0.91%) |
Mar 01, 2019 | 8.052 | 8.247 | 7.985 | 8.217 | 11,070 | +0.12(+1.48%) |
Feb 28, 2019 | 8.007 | 8.262 | 8.007 | 8.097 | 6,219 | -0.09(-1.10%) |
Feb 27, 2019 | 7.947 | 8.187 | 7.947 | 8.187 | 14,806 | +0.04(+0.55%) |
Feb 26, 2019 | 8.262 | 8.292 | 8.037 | 8.142 | 7,105 | -0.11(-1.36%) |
Feb 25, 2019 | 8.052 | 8.269 | 8.052 | 8.255 | 20,270 | +0.20(+2.51%) |
Feb 22, 2019 | 7.925 | 8.052 | 7.925 | 8.052 | 8,136 | +0.19(+2.38%) |
Feb 21, 2019 | 7.835 | 7.865 | 7.828 | 7.865 | 45,912 | +0.09(+1.16%) |
Feb 20, 2019 | 7.992 | 7.992 | 7.775 | 7.775 | 13,209 | -0.14(-1.80%) |
Feb 19, 2019 | 7.745 | 7.917 | 7.692 | 7.917 | 12,498 | +0.19(+2.52%) |
Feb 15, 2019 | 7.722 | 7.760 | 7.719 | 7.722 | 16,272 | +0.04(+0.49%) |
Feb 14, 2019 | 7.722 | 7.722 | 7.685 | 7.685 | 8,883 | -0.04(-0.49%) |
Feb 13, 2019 | 7.670 | 7.722 | 7.629 | 7.722 | 5,911 | +0.04(+0.59%) |
Feb 12, 2019 | 7.677 | 7.677 | 7.677 | 7.677 | 2,927 | +0.00(+0.00%) |
Feb 11, 2019 | 7.722 | 7.722 | 7.677 | 7.677 | 15,683 | -0.09(-1.16%) |
Feb 08, 2019 | 7.820 | 7.850 | 7.760 | 7.767 | 15,872 | +0.00(+0.00%) |
Feb 07, 2019 | 7.917 | 7.962 | 7.760 | 7.767 | 17,297 | +0.01(+0.10%) |
Feb 06, 2019 | 7.857 | 7.880 | 7.730 | 7.760 | 3,411 | +0.11(+1.47%) |
Feb 05, 2019 | 7.739 | 7.820 | 7.610 | 7.647 | 7,622 | +0.09(+1.19%) |
Feb 04, 2019 | 7.715 | 7.722 | 7.542 | 7.557 | 6,235 | -0.10(-1.37%) |
Feb 01, 2019 | 7.752 | 7.775 | 7.430 | 7.662 | 9,336 | -0.03(-0.39%) |
Jan 31, 2019 | 7.715 | 7.771 | 7.587 | 7.692 | 9,907 | -0.10(-1.25%) |
Jan 30, 2019 | 7.595 | 7.842 | 7.572 | 7.790 | 9,851 | +0.10(+1.37%) |
Jan 29, 2019 | 7.955 | 8.150 | 7.685 | 7.685 | 8,971 | +0.10(+1.38%) |
Jan 28, 2019 | 7.775 | 7.919 | 7.520 | 7.580 | 10,793 | -0.16(-2.13%) |
Jan 25, 2019 | 7.707 | 8.161 | 7.572 | 7.745 | 11,070 | -0.02(-0.29%) |
Jan 24, 2019 | 7.497 | 8.203 | 7.497 | 7.767 | 10,735 | +0.16(+2.17%) |
Jan 23, 2019 | 7.243 | 7.839 | 7.213 | 7.602 | 22,227 | +0.32(+4.43%) |
Jan 22, 2019 | 7.280 | 7.776 | 7.250 | 7.280 | 10,218 | -0.03(-0.41%) |
Jan 18, 2019 | 7.250 | 7.512 | 7.250 | 7.310 | 16,405 | +0.04(+0.52%) |
Jan 17, 2019 | 7.265 | 7.749 | 7.265 | 7.273 | 18,059 | -0.10(-1.42%) |
Jan 16, 2019 | 7.273 | 7.505 | 7.183 | 7.377 | 22,138 | +0.11(+1.55%) |
Jan 15, 2019 | 7.160 | 7.490 | 7.093 | 7.265 | 32,992 | +0.19(+2.65%) |
Jan 14, 2019 | 7.175 | 7.235 | 7.025 | 7.078 | 28,671 | -0.19(-2.58%) |
Jan 11, 2019 | 7.318 | 7.318 | 7.265 | 7.265 | 4,534 | -0.07(-0.92%) |
Jan 10, 2019 | 7.467 | 7.490 | 7.333 | 7.333 | 5,017 | -0.22(-2.88%) |
Jan 09, 2019 | 7.303 | 7.565 | 7.303 | 7.550 | 11,562 | +0.22(+2.97%) |
Jan 08, 2019 | 7.377 | 7.385 | 7.325 | 7.333 | 8,722 | +0.07(+1.03%) |
Jan 07, 2019 | 7.258 | 7.557 | 7.213 | 7.258 | 8,580 | -0.08(-1.12%) |
Jan 04, 2019 | 7.205 | 7.407 | 7.108 | 7.340 | 14,538 | +0.23(+3.27%) |
Jan 03, 2019 | 7.100 | 7.310 | 7.100 | 7.108 | 12,030 | -0.13(-1.76%) |
Jan 02, 2019 | 7.100 | 7.475 | 7.100 | 7.235 | 14,388 | +0.13(+1.90%) |
Dec 31, 2018 | 7.107 | 7.263 | 7.093 | 7.100 | 22,802 | +0.02(+0.31%) |
Dec 28, 2018 | 7.122 | 7.189 | 7.019 | 7.078 | 26,445 | -0.05(-0.73%) |
Dec 27, 2018 | 7.085 | 7.152 | 6.900 | 7.130 | 20,881 | +0.01(+0.10%) |
Dec 26, 2018 | 6.930 | 7.397 | 6.930 | 7.122 | 33,039 | +0.00(+0.00%) |
Dec 24, 2018 | 7.152 | 7.471 | 7.115 | 7.122 | 13,222 | +0.00(+0.00%) |
Dec 21, 2018 | 7.382 | 7.886 | 7.026 | 7.122 | 86,353 | -0.26(-3.51%) |
Dec 20, 2018 | 7.419 | 7.678 | 7.026 | 7.382 | 25,053 | -0.01(-0.10%) |
Dec 19, 2018 | 7.174 | 7.597 | 7.048 | 7.389 | 15,737 | +0.13(+1.73%) |
Dec 18, 2018 | 7.115 | 7.315 | 7.115 | 7.263 | 24,100 | +0.29(+4.14%) |
Dec 17, 2018 | 7.078 | 7.278 | 6.804 | 6.974 | 26,690 | -0.13(-1.77%) |
Dec 14, 2018 | 7.211 | 7.367 | 7.100 | 7.100 | 12,413 | -0.07(-0.93%) |
Dec 13, 2018 | 7.404 | 7.500 | 7.159 | 7.167 | 74,501 | -0.23(-3.11%) |
Dec 12, 2018 | 7.574 | 7.582 | 7.241 | 7.397 | 54,419 | +0.04(+0.60%) |
Dec 11, 2018 | 7.374 | 7.752 | 7.337 | 7.352 | 8,273 | +0.06(+0.81%) |
Dec 10, 2018 | 7.300 | 7.355 | 7.189 | 7.293 | 8,381 | -0.04(-0.61%) |
Dec 07, 2018 | 7.337 | 7.411 | 7.263 | 7.337 | 29,684 | +0.05(+0.71%) |
Dec 06, 2018 | 7.597 | 7.826 | 7.174 | 7.285 | 51,024 | -0.31(-4.10%) |
Dec 04, 2018 | 7.523 | 7.708 | 7.523 | 7.597 | 46,280 | +0.17(+2.30%) |
Dec 03, 2018 | 7.552 | 7.629 | 7.308 | 7.426 | 7,586 | -0.04(-0.60%) |
Nov 30, 2018 | 7.745 | 7.745 | 7.463 | 7.471 | 18,620 | -0.10(-1.37%) |
Nov 29, 2018 | 7.700 | 7.700 | 7.478 | 7.574 | 5,738 | +0.04(+0.49%) |
Nov 28, 2018 | 7.485 | 7.597 | 7.485 | 7.537 | 25,996 | +0.16(+2.21%) |
Nov 27, 2018 | 7.841 | 7.841 | 7.374 | 7.374 | 15,497 | -0.19(-2.45%) |
Nov 26, 2018 | 8.123 | 8.123 | 6.811 | 7.560 | 72,299 | -0.56(-6.93%) |
Nov 23, 2018 | 8.145 | 8.152 | 7.663 | 8.123 | 4,452 | +0.10(+1.29%) |
Nov 21, 2018 | 8.019 | 8.019 | 8.019 | 0 | +0.48(+6.39%) | |
Nov 20, 2018 | 7.908 | 7.908 | 7.537 | 7.537 | 9,602 | -0.40(-5.04%) |
Nov 19, 2018 | 8.056 | 8.078 | 7.938 | 7.938 | 6,145 | -0.11(-1.38%) |
Nov 16, 2018 | 8.086 | 8.212 | 7.960 | 8.049 | 12,278 | -0.07(-0.91%) |
Nov 15, 2018 | 8.027 | 8.130 | 7.982 | 8.123 | 5,111 | +0.11(+1.39%) |
Nov 14, 2018 | 8.212 | 8.212 | 8.012 | 8.012 | 13,473 | -0.14(-1.73%) |
Nov 13, 2018 | 8.108 | 8.152 | 7.938 | 8.152 | 9,488 | +0.13(+1.66%) |
Nov 12, 2018 | 8.138 | 8.152 | 8.019 | 8.019 | 10,643 | +0.04(+0.56%) |
Nov 09, 2018 | 8.130 | 8.152 | 7.975 | 7.975 | 37,914 | -0.09(-1.10%) |
Nov 08, 2018 | 8.115 | 8.152 | 8.056 | 8.064 | 2,845 | +0.01(+0.09%) |
Nov 07, 2018 | 8.004 | 8.064 | 7.947 | 8.056 | 9,708 | +0.13(+1.68%) |
Nov 06, 2018 | 7.967 | 8.123 | 7.915 | 7.923 | 7,411 | -0.01(-0.09%) |
Nov 05, 2018 | 8.064 | 8.130 | 7.930 | 7.930 | 6,542 | -0.06(-0.74%) |
Nov 02, 2018 | 8.056 | 8.130 | 7.989 | 7.989 | 6,746 | -0.04(-0.55%) |
Nov 01, 2018 | 8.049 | 8.086 | 7.930 | 8.034 | 6,789 | +0.09(+1.12%) |
Oct 31, 2018 | 8.152 | 8.152 | 7.945 | 7.945 | 20,711 | -0.20(-2.46%) |
Oct 30, 2018 | 8.019 | 8.145 | 7.960 | 8.145 | 7,105 | +0.08(+1.01%) |
Oct 29, 2018 | 8.019 | 8.091 | 7.797 | 8.064 | 8,084 | +0.10(+1.30%) |
Oct 26, 2018 | 8.041 | 8.078 | 7.693 | 7.960 | 8,365 | -0.16(-2.01%) |
Oct 25, 2018 | 7.997 | 8.138 | 7.923 | 8.123 | 23,007 | +0.19(+2.33%) |
Oct 24, 2018 | 8.108 | 8.130 | 7.938 | 7.938 | 7,228 | -0.12(-1.47%) |
Oct 23, 2018 | 8.108 | 8.123 | 8.056 | 8.056 | 6,834 | -0.09(-1.09%) |
Oct 22, 2018 | 8.041 | 8.152 | 7.982 | 8.145 | 34,548 | +0.20(+2.52%) |
Oct 19, 2018 | 7.982 | 8.152 | 7.930 | 7.945 | 36,295 | -0.12(-1.47%) |
Oct 18, 2018 | 7.967 | 8.093 | 7.930 | 8.064 | 11,425 | +0.01(+0.18%) |
Oct 17, 2018 | 8.078 | 8.152 | 8.034 | 8.049 | 7,068 | -0.10(-1.18%) |
Oct 16, 2018 | 7.997 | 8.145 | 7.997 | 8.145 | 8,822 | +0.09(+1.10%) |
Oct 15, 2018 | 8.019 | 8.152 | 8.004 | 8.056 | 5,668 | +0.00(+0.00%) |
Oct 12, 2018 | 8.264 | 8.330 | 8.056 | 8.056 | 25,771 | -0.13(-1.63%) |
Oct 11, 2018 | 8.152 | 8.338 | 8.152 | 8.190 | 8,488 | -0.01(-0.18%) |
Oct 10, 2018 | 8.212 | 8.316 | 8.204 | 8.204 | 12,583 | -0.03(-0.36%) |
Oct 09, 2018 | 8.227 | 8.375 | 8.227 | 8.234 | 11,579 | -0.05(-0.63%) |
Oct 08, 2018 | 8.204 | 8.301 | 8.204 | 8.286 | 15,628 | +0.13(+1.64%) |
Oct 05, 2018 | 8.152 | 8.204 | 8.152 | 8.152 | 5,397 | +0.00(+0.00%) |
Oct 04, 2018 | 8.263 | 8.263 | 8.130 | 8.152 | 13,521 | -0.05(-0.63%) |
Oct 03, 2018 | 8.123 | 8.219 | 8.116 | 8.204 | 8,813 | +0.10(+1.27%) |
Oct 02, 2018 | 8.079 | 8.108 | 8.079 | 8.101 | 9,100 | -0.01(-0.18%) |
Oct 01, 2018 | 8.142 | 8.142 | 8.116 | 8.116 | 9,036 | -0.04(-0.45%) |
Sep 28, 2018 | 8.145 | 8.189 | 8.079 | 8.152 | 6,263 | +0.00(+0.00%) |
Sep 27, 2018 | 8.152 | 8.226 | 8.079 | 8.152 | 12,656 | -0.04(-0.45%) |
Sep 26, 2018 | 8.189 | 8.226 | 8.079 | 8.189 | 8,353 | -0.04(-0.45%) |
Sep 25, 2018 | 8.171 | 8.263 | 8.155 | 8.226 | 5,367 | +0.04(+0.45%) |
Sep 24, 2018 | 8.373 | 8.373 | 8.097 | 8.189 | 7,398 | -0.18(-2.19%) |
Sep 21, 2018 | 8.226 | 8.373 | 8.152 | 8.373 | 105,247 | +0.11(+1.33%) |
Sep 20, 2018 | 8.189 | 8.263 | 8.152 | 8.263 | 82,048 | +0.15(+1.81%) |
Sep 19, 2018 | 8.211 | 8.226 | 8.116 | 8.116 | 5,737 | -0.15(-1.78%) |
Sep 18, 2018 | 8.299 | 8.336 | 8.226 | 8.263 | 5,738 | -0.04(-0.44%) |
Sep 17, 2018 | 8.189 | 8.336 | 8.189 | 8.299 | 10,645 | +0.04(+0.44%) |
Sep 14, 2018 | 8.116 | 8.336 | 8.079 | 8.263 | 26,277 | +0.11(+1.35%) |
Sep 13, 2018 | 8.152 | 8.226 | 8.152 | 8.152 | 29,934 | +0.00(+0.00%) |
Sep 12, 2018 | 8.152 | 8.226 | 8.152 | 8.152 | 11,782 | -0.15(-1.77%) |
Sep 11, 2018 | 8.336 | 8.336 | 8.263 | 8.299 | 8,061 | +0.00(+0.00%) |
Sep 10, 2018 | 8.336 | 8.336 | 8.189 | 8.299 | 12,539 | +0.04(+0.44%) |
Sep 07, 2018 | 8.079 | 8.299 | 8.079 | 8.263 | 29,273 | +0.15(+1.81%) |
Sep 06, 2018 | 8.226 | 8.226 | 8.116 | 8.116 | 3,333 | -0.11(-1.34%) |
Sep 05, 2018 | 8.116 | 8.263 | 8.116 | 8.226 | 2,894 | -0.04(-0.44%) |
Sep 04, 2018 | 8.116 | 8.299 | 8.116 | 8.263 | 30,655 | +0.11(+1.35%) |
Aug 31, 2018 | 8.152 | 8.152 | 8.152 | 0 | +0.04(+0.45%) | |
Aug 30, 2018 | 8.123 | 8.152 | 8.079 | 8.116 | 9,052 | +0.00(+0.00%) |
Aug 29, 2018 | 8.116 | 8.116 | 8.079 | 8.116 | 3,327 | +0.04(+0.45%) |
Aug 28, 2018 | 8.152 | 8.152 | 8.079 | 8.079 | 9,198 | +0.00(+0.00%) |
Aug 27, 2018 | 8.189 | 8.189 | 8.069 | 8.079 | 8,880 | -0.04(-0.45%) |
Aug 24, 2018 | 8.006 | 8.152 | 7.932 | 8.116 | 35,127 | +0.18(+2.31%) |
Aug 23, 2018 | 7.859 | 7.969 | 7.859 | 7.932 | 3,862 | +0.04(+0.47%) |
Aug 22, 2018 | 7.822 | 8.006 | 7.822 | 7.895 | 9,528 | -0.04(-0.46%) |
Aug 21, 2018 | 8.006 | 8.006 | 7.932 | 7.932 | 5,559 | -0.04(-0.46%) |
Aug 20, 2018 | 7.932 | 8.006 | 7.932 | 7.969 | 5,959 | +0.04(+0.46%) |
Aug 17, 2018 | 7.895 | 8.006 | 7.895 | 7.932 | 9,258 | +0.00(+0.00%) |
Aug 16, 2018 | 7.932 | 7.969 | 7.895 | 7.932 | 6,196 | +0.04(+0.47%) |
Aug 15, 2018 | 7.895 | 7.932 | 7.895 | 7.895 | 7,374 | -0.04(-0.46%) |
Aug 14, 2018 | 7.822 | 7.932 | 7.822 | 7.932 | 5,721 | +0.04(+0.47%) |
Aug 13, 2018 | 7.932 | 7.932 | 7.895 | 7.895 | 4,502 | -0.04(-0.46%) |
Aug 10, 2018 | 7.932 | 7.932 | 7.895 | 7.932 | 3,403 | -0.04(-0.46%) |
Aug 09, 2018 | 7.895 | 8.006 | 7.895 | 7.969 | 5,589 | +0.00(+0.00%) |
Aug 08, 2018 | 7.969 | 8.006 | 7.932 | 7.969 | 3,401 | +0.07(+0.93%) |
Aug 07, 2018 | 8.006 | 8.006 | 7.715 | 7.895 | 11,726 | -0.04(-0.46%) |
Aug 06, 2018 | 7.859 | 7.969 | 7.859 | 7.932 | 3,623 | -0.04(-0.46%) |
Aug 03, 2018 | 8.042 | 8.042 | 7.859 | 7.969 | 6,263 | -0.04(-0.46%) |
Aug 02, 2018 | 8.006 | 8.079 | 7.932 | 8.006 | 8,152 | +0.04(+0.46%) |
Aug 01, 2018 | 7.859 | 8.006 | 7.859 | 7.969 | 15,040 | +0.07(+0.93%) |
Jul 31, 2018 | 7.969 | 7.969 | 7.822 | 7.895 | 24,388 | +0.07(+0.94%) |
Jul 30, 2018 | 7.822 | 7.859 | 7.785 | 7.822 | 13,947 | -0.04(-0.47%) |
Jul 27, 2018 | 8.006 | 8.006 | 7.859 | 7.859 | 25,733 | -0.04(-0.47%) |
Jul 26, 2018 | 7.932 | 8.042 | 7.855 | 7.895 | 25,274 | +0.04(+0.47%) |
Jul 25, 2018 | 7.785 | 7.859 | 7.785 | 7.859 | 28,034 | +0.04(+0.47%) |
Jul 24, 2018 | 7.895 | 7.932 | 7.822 | 7.822 | 44,571 | +0.00(+0.00%) |
Jul 23, 2018 | 7.859 | 7.859 | 7.760 | 7.822 | 38,356 | +0.00(+0.00%) |
Jul 20, 2018 | 7.969 | 7.969 | 7.638 | 7.822 | 22,717 | -0.07(-0.93%) |
Jul 19, 2018 | 8.336 | 8.336 | 7.749 | 7.895 | 73,482 | -0.44(-5.29%) |
Jul 18, 2018 | 8.336 | 8.410 | 8.336 | 8.336 | 4,039 | +0.00(+0.00%) |
Jul 17, 2018 | 8.410 | 8.410 | 8.299 | 8.336 | 11,284 | +0.00(+0.00%) |
Jul 16, 2018 | 8.307 | 8.373 | 8.263 | 8.336 | 5,282 | +0.07(+0.89%) |
Jul 13, 2018 | 8.410 | 8.410 | 8.226 | 8.263 | 5,895 | -0.07(-0.88%) |
Jul 12, 2018 | 8.336 | 8.373 | 8.299 | 8.336 | 3,073 | +0.00(+0.00%) |
Jul 11, 2018 | 8.410 | 8.410 | 8.336 | 8.336 | 11,864 | -0.04(-0.44%) |
Jul 10, 2018 | 8.307 | 8.410 | 8.307 | 8.373 | 11,136 | +0.07(+0.89%) |
Jul 09, 2018 | 8.373 | 8.373 | 8.263 | 8.299 | 31,131 | -0.15(-1.74%) |
Jul 06, 2018 | 8.336 | 8.446 | 8.314 | 8.446 | 13,577 | +0.18(+2.13%) |
Jul 05, 2018 | 8.270 | 8.306 | 8.234 | 8.270 | 12,176 | +0.00(+0.00%) |
Jul 03, 2018 | 8.270 | 8.270 | 8.270 | 0 | +0.11(+1.34%) | |
Jul 02, 2018 | 8.124 | 8.270 | 8.015 | 8.161 | 21,658 | +0.00(+0.00%) |
Jun 29, 2018 | 8.087 | 8.234 | 8.064 | 8.161 | 27,156 | +0.11(+1.36%) |
Jun 28, 2018 | 8.051 | 8.124 | 8.051 | 8.051 | 16,253 | -0.04(-0.45%) |
Jun 27, 2018 | 8.124 | 8.124 | 8.051 | 8.088 | 6,219 | +0.00(+0.00%) |
Jun 26, 2018 | 8.015 | 8.088 | 7.942 | 8.088 | 11,067 | +0.07(+0.91%) |
Jun 25, 2018 | 7.979 | 8.051 | 7.979 | 8.015 | 8,654 | +0.00(+0.00%) |
Jun 22, 2018 | 7.979 | 8.051 | 7.979 | 8.015 | 88,790 | +0.00(+0.00%) |
Jun 21, 2018 | 7.869 | 8.124 | 7.833 | 8.015 | 23,564 | -0.04(-0.45%) |
Jun 20, 2018 | 7.979 | 8.124 | 7.979 | 8.051 | 20,247 | +0.04(+0.45%) |
Jun 19, 2018 | 8.015 | 8.051 | 7.942 | 8.015 | 13,352 | +0.00(+0.00%) |
Jun 18, 2018 | 8.015 | 8.051 | 7.906 | 8.015 | 9,734 | -0.07(-0.90%) |
Jun 15, 2018 | 8.124 | 8.015 | 8.088 | 39,731 | +0.07(+0.91%) | |
Jun 14, 2018 | 8.161 | 8.197 | 7.979 | 8.015 | 20,128 | -0.15(-1.79%) |
Jun 13, 2018 | 8.124 | 8.161 | 7.823 | 8.161 | 9,062 | +0.07(+0.90%) |
Jun 12, 2018 | 7.942 | 8.124 | 7.760 | 8.088 | 11,417 | -0.04(-0.45%) |
Jun 11, 2018 | 8.161 | 8.197 | 8.124 | 8.124 | 9,029 | +0.00(+0.00%) |
Jun 08, 2018 | 8.124 | 8.197 | 7.906 | 8.124 | 8,787 | +0.00(+0.00%) |
Jun 07, 2018 | 8.088 | 8.124 | 8.051 | 8.124 | 7,006 | +0.11(+1.36%) |
Jun 06, 2018 | 7.979 | 8.088 | 7.906 | 8.015 | 23,318 | +0.07(+0.92%) |
Jun 05, 2018 | 7.979 | 8.051 | 7.869 | 7.942 | 34,594 | +0.04(+0.46%) |
Jun 04, 2018 | 7.942 | 7.979 | 7.874 | 7.906 | 26,350 | +0.00(+0.00%) |
Jun 01, 2018 | 7.833 | 7.942 | 7.796 | 7.906 | 11,595 | +0.11(+1.40%) |
May 31, 2018 | 7.869 | 7.869 | 7.796 | 7.796 | 7,070 | -0.11(-1.38%) |
May 30, 2018 | 7.979 | 8.015 | 7.869 | 7.906 | 34,084 | -0.07(-0.91%) |
May 29, 2018 | 8.015 | 8.015 | 7.954 | 7.979 | 11,229 | -0.04(-0.45%) |
May 25, 2018 | 8.015 | 8.015 | 8.015 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.234 | 8.234 | 8.015 | 8.015 | 9,700 | -0.18(-2.22%) |
May 23, 2018 | 8.270 | 8.270 | 8.124 | 8.197 | 16,655 | +0.04(+0.45%) |
May 22, 2018 | 8.270 | 8.270 | 8.161 | 8.161 | 5,959 | -0.11(-1.32%) |
May 21, 2018 | 8.161 | 8.270 | 8.161 | 8.270 | 12,618 | +0.07(+0.89%) |
May 18, 2018 | 8.270 | 8.270 | 8.161 | 8.197 | 10,379 | +0.00(+0.00%) |
May 17, 2018 | 8.124 | 8.234 | 8.124 | 8.197 | 12,323 | +0.04(+0.45%) |
May 16, 2018 | 8.161 | 8.197 | 8.051 | 8.161 | 20,285 | +0.04(+0.45%) |
May 15, 2018 | 8.051 | 8.197 | 8.051 | 8.124 | 5,116 | +0.00(+0.00%) |
May 14, 2018 | 7.907 | 8.197 | 7.907 | 8.124 | 10,125 | +0.00(+0.00%) |
May 11, 2018 | 8.161 | 8.161 | 8.088 | 8.124 | 4,965 | -0.04(-0.45%) |
May 10, 2018 | 8.088 | 8.197 | 8.015 | 8.161 | 6,352 | +0.04(+0.45%) |
May 09, 2018 | 7.942 | 8.197 | 7.909 | 8.124 | 8,161 | +0.00(+0.00%) |
May 08, 2018 | 7.906 | 8.161 | 7.906 | 8.124 | 5,758 | +0.04(+0.45%) |
May 07, 2018 | 8.088 | 8.197 | 8.051 | 8.088 | 7,928 | -0.04(-0.45%) |
May 04, 2018 | 8.015 | 8.124 | 8.008 | 8.124 | 4,651 | +0.04(+0.45%) |
May 03, 2018 | 7.724 | 8.234 | 7.724 | 8.088 | 4,726 | -0.15(-1.77%) |
May 02, 2018 | 8.015 | 8.270 | 8.015 | 8.234 | 7,564 | +0.04(+0.44%) |