Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.450 | 7.690 | 7.450 | 7.690 | 1,400 | +0.22(+2.95%) |
May 30, 2019 | 7.510 | 7.700 | 7.450 | 7.470 | 2,789 | -0.12(-1.55%) |
May 29, 2019 | 8.120 | 8.260 | 7.430 | 7.588 | 9,196 | -0.16(-2.09%) |
May 28, 2019 | 8.140 | 8.140 | 7.750 | 7.750 | 5,253 | -0.07(-0.90%) |
May 24, 2019 | 7.450 | 7.820 | 7.410 | 7.820 | 5,200 | +0.12(+1.56%) |
May 23, 2019 | 7.820 | 7.823 | 7.700 | 7.700 | 8,430 | -0.21(-2.65%) |
May 21, 2019 | 7.910 | 7.910 | 7.910 | 0 | -0.17(-2.11%) | |
May 20, 2019 | 8.110 | 8.160 | 8.080 | 8.080 | 5,201 | +0.00(+0.00%) |
May 17, 2019 | 7.850 | 8.080 | 7.850 | 8.080 | 2,600 | +0.12(+1.51%) |
May 16, 2019 | 8.095 | 8.095 | 7.810 | 7.960 | 311 | +0.04(+0.51%) |
May 15, 2019 | 7.940 | 8.360 | 7.770 | 7.920 | 22,166 | +0.22(+2.86%) |
May 14, 2019 | 7.700 | 7.710 | 7.700 | 7.700 | 764 | +0.29(+3.91%) |
May 13, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 106 | -0.23(-3.01%) |
May 10, 2019 | 7.610 | 7.640 | 7.610 | 7.640 | 1,100 | +0.04(+0.53%) |
May 09, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 160 | +0.03(+0.40%) |
May 08, 2019 | 7.720 | 7.720 | 7.570 | 7.570 | 512 | -0.15(-1.94%) |
May 07, 2019 | 7.700 | 7.950 | 7.570 | 7.720 | 4,408 | +0.07(+0.92%) |
May 06, 2019 | 7.650 | 7.800 | 7.650 | 7.650 | 1,081 | -0.22(-2.80%) |
May 03, 2019 | 8.080 | 8.080 | 7.870 | 7.870 | 1,100 | -0.21(-2.60%) |
May 02, 2019 | 7.590 | 8.360 | 7.590 | 8.080 | 10,268 | +0.33(+4.26%) |
May 01, 2019 | 7.750 | 7.750 | 7.750 | 7.750 | 182 | +0.06(+0.80%) |
Apr 30, 2019 | 7.688 | 7.688 | 7.688 | 52 | +0.00(+0.00%) | |
Apr 29, 2019 | 7.688 | 7.688 | 7.688 | 7.688 | 756 | -0.30(-3.78%) |
Apr 26, 2019 | 7.990 | 7.990 | 7.990 | 38 | +0.00(+0.00%) | |
Apr 25, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 112 | +0.00(+0.00%) |
Apr 24, 2019 | 7.713 | 7.990 | 7.713 | 7.990 | 1,484 | +0.34(+4.44%) |
Apr 23, 2019 | 7.630 | 7.750 | 7.600 | 7.650 | 6,884 | +0.06(+0.79%) |
Apr 22, 2019 | 8.000 | 8.000 | 7.590 | 7.590 | 1,187 | -0.43(-5.42%) |
Apr 18, 2019 | 7.544 | 8.250 | 7.544 | 8.025 | 1,500 | -0.03(-0.32%) |
Apr 17, 2019 | 7.850 | 8.150 | 7.750 | 8.050 | 4,936 | +0.20(+2.55%) |
Apr 16, 2019 | 8.210 | 8.256 | 6.950 | 7.850 | 10,239 | -0.79(-9.20%) |
Apr 15, 2019 | 8.730 | 8.730 | 8.500 | 8.645 | 1,025 | -0.03(-0.29%) |
Apr 12, 2019 | 8.900 | 8.950 | 8.300 | 8.670 | 15,900 | -0.03(-0.34%) |
Apr 11, 2019 | 8.800 | 8.800 | 8.650 | 8.700 | 947 | +0.05(+0.58%) |
Apr 10, 2019 | 8.650 | 8.750 | 8.420 | 8.650 | 2,222 | +0.03(+0.35%) |
Apr 09, 2019 | 8.800 | 9.150 | 8.600 | 8.620 | 5,251 | -0.46(-5.07%) |
Apr 08, 2019 | 8.730 | 9.250 | 8.500 | 9.080 | 16,220 | +0.00(+0.00%) |
Apr 05, 2019 | 9.020 | 9.150 | 8.630 | 9.080 | 30,100 | -0.21(-2.26%) |
Apr 04, 2019 | 9.160 | 9.320 | 9.020 | 9.290 | 22,024 | +0.09(+0.98%) |
Apr 03, 2019 | 9.150 | 9.200 | 8.967 | 9.200 | 44,976 | +0.15(+1.66%) |
Apr 02, 2019 | 8.746 | 9.110 | 8.616 | 9.050 | 10,572 | +0.20(+2.26%) |
Apr 01, 2019 | 8.750 | 9.000 | 8.500 | 8.850 | 9,280 | +0.30(+3.51%) |
Mar 29, 2019 | 8.800 | 9.220 | 8.550 | 8.550 | 7,800 | -0.05(-0.58%) |
Mar 28, 2019 | 8.780 | 9.000 | 8.308 | 8.600 | 15,734 | -0.35(-3.91%) |
Mar 27, 2019 | 7.910 | 9.120 | 7.910 | 8.950 | 70,618 | +1.04(+13.15%) |
Mar 25, 2019 | 7.910 | 7.910 | 7.910 | 0 | -0.30(-3.65%) | |
Mar 22, 2019 | 8.100 | 8.460 | 8.050 | 8.210 | 6,100 | +0.09(+1.07%) |
Mar 21, 2019 | 8.016 | 8.200 | 8.016 | 8.123 | 4,029 | +0.11(+1.42%) |
Mar 20, 2019 | 8.100 | 8.100 | 8.010 | 8.010 | 2,957 | +0.01(+0.12%) |
Mar 19, 2019 | 8.700 | 8.750 | 8.000 | 8.000 | 18,726 | -0.35(-4.19%) |
Mar 18, 2019 | 8.180 | 9.190 | 7.780 | 8.350 | 77,955 | +0.45(+5.70%) |
Mar 15, 2019 | 8.203 | 8.203 | 7.850 | 7.900 | 3,100 | -0.25(-3.07%) |
Mar 14, 2019 | 8.050 | 8.150 | 8.050 | 8.150 | 1,146 | +0.07(+0.87%) |
Mar 13, 2019 | 7.550 | 8.795 | 7.550 | 8.080 | 71,115 | +0.43(+5.62%) |
Mar 11, 2019 | 7.650 | 7.650 | 7.650 | 0 | -0.30(-3.72%) | |
Mar 08, 2019 | 7.900 | 8.436 | 7.880 | 7.946 | 2,700 | +0.15(+1.87%) |
Mar 07, 2019 | 8.008 | 8.030 | 7.648 | 7.800 | 4,621 | -0.20(-2.50%) |
Mar 06, 2019 | 7.320 | 8.400 | 7.320 | 8.000 | 30,160 | +0.77(+10.65%) |
Mar 05, 2019 | 7.130 | 7.230 | 7.100 | 7.230 | 3,322 | -0.29(-3.86%) |
Mar 04, 2019 | 7.520 | 7.520 | 7.520 | 37 | +0.00(+0.00%) | |
Mar 01, 2019 | 7.480 | 7.520 | 7.480 | 7.520 | 300 | +0.29(+4.01%) |
Feb 28, 2019 | 7.230 | 7.230 | 7.230 | 103 | +0.00(+0.00%) | |
Feb 27, 2019 | 7.540 | 7.540 | 7.230 | 7.230 | 513 | -0.22(-2.95%) |
Feb 26, 2019 | 7.400 | 7.450 | 7.400 | 7.450 | 618 | +0.03(+0.40%) |
Feb 25, 2019 | 7.146 | 7.639 | 7.146 | 7.420 | 4,519 | +0.19(+2.63%) |
Feb 22, 2019 | 7.550 | 7.650 | 7.185 | 7.230 | 12,700 | -0.32(-4.24%) |
Feb 21, 2019 | 7.310 | 7.550 | 7.310 | 7.550 | 2,064 | +0.53(+7.55%) |
Feb 20, 2019 | 7.357 | 7.357 | 7.020 | 7.020 | 1,144 | -0.28(-3.84%) |
Feb 19, 2019 | 7.315 | 7.315 | 7.300 | 7.300 | 288 | +0.15(+2.10%) |
Feb 15, 2019 | 7.150 | 7.425 | 7.013 | 7.150 | 17,100 | +0.00(+0.00%) |
Feb 14, 2019 | 7.150 | 7.470 | 7.150 | 7.150 | 4,337 | -0.27(-3.64%) |
Feb 13, 2019 | 7.200 | 7.420 | 7.150 | 7.420 | 4,296 | +0.22(+3.06%) |
Feb 12, 2019 | 7.180 | 7.360 | 7.180 | 7.200 | 1,407 | +0.00(+0.00%) |
Feb 11, 2019 | 7.500 | 7.500 | 7.170 | 7.200 | 1,069 | -0.31(-4.13%) |
Feb 08, 2019 | 7.510 | 7.510 | 7.510 | 7.510 | 1,000 | +0.31(+4.30%) |
Feb 07, 2019 | 7.190 | 7.200 | 7.190 | 7.200 | 728 | +0.04(+0.56%) |
Feb 06, 2019 | 7.164 | 7.164 | 7.160 | 14 | -0.00(-0.05%) | |
Feb 05, 2019 | 7.170 | 7.530 | 7.150 | 7.164 | 4,597 | +0.01(+0.19%) |
Feb 04, 2019 | 7.160 | 7.200 | 7.150 | 7.150 | 4,961 | -0.40(-5.30%) |
Feb 01, 2019 | 7.200 | 7.550 | 7.200 | 7.550 | 1,100 | +0.00(+0.00%) |
Jan 31, 2019 | 7.550 | 7.550 | 7.550 | 16 | +0.00(+0.00%) | |
Jan 30, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 224 | +0.11(+1.46%) |
Jan 29, 2019 | 7.410 | 7.441 | 7.410 | 7.441 | 7,005 | +0.04(+0.56%) |
Jan 28, 2019 | 7.450 | 7.450 | 7.400 | 7.400 | 408 | -0.05(-0.67%) |
Jan 25, 2019 | 7.270 | 7.550 | 7.270 | 7.450 | 3,700 | +0.30(+4.20%) |
Jan 24, 2019 | 7.150 | 7.150 | 7.150 | 17 | -0.00(-0.00%) | |
Jan 23, 2019 | 7.190 | 7.190 | 7.150 | 7.150 | 5,236 | -0.01(-0.14%) |
Jan 22, 2019 | 7.160 | 7.160 | 7.160 | 7.160 | 278 | -0.34(-4.53%) |
Jan 18, 2019 | 7.630 | 7.940 | 7.450 | 7.500 | 5,600 | +0.35(+4.90%) |
Jan 17, 2019 | 7.960 | 7.960 | 7.050 | 7.150 | 2,041 | +0.24(+3.47%) |
Jan 16, 2019 | 6.911 | 6.911 | 6.910 | 91 | -0.00(-0.02%) | |
Jan 15, 2019 | 7.041 | 7.041 | 6.911 | 6.911 | 534 | -0.09(-1.27%) |
Jan 14, 2019 | 7.016 | 7.016 | 7.000 | 7.000 | 826 | +0.25(+3.70%) |
Jan 11, 2019 | 6.850 | 7.000 | 6.730 | 6.750 | 8,500 | -0.26(-3.66%) |
Jan 10, 2019 | 6.990 | 7.040 | 6.800 | 7.007 | 2,915 | +0.29(+4.27%) |
Jan 09, 2019 | 6.800 | 7.120 | 6.552 | 6.720 | 10,875 | +0.26(+4.02%) |
Jan 08, 2019 | 7.060 | 7.060 | 6.230 | 6.460 | 10,382 | -0.65(-9.14%) |
Jan 07, 2019 | 7.110 | 7.110 | 7.110 | 90 | +0.00(+0.00%) | |
Jan 04, 2019 | 7.110 | 7.110 | 7.110 | 88 | +0.00(+0.00%) | |
Jan 03, 2019 | 7.110 | 7.110 | 7.110 | 125 | +0.00(+0.00%) | |
Jan 02, 2019 | 7.110 | 7.110 | 7.110 | 7.110 | 587 | +0.00(+0.00%) |
Dec 31, 2018 | 7.150 | 7.190 | 6.690 | 7.110 | 7,800 | -0.23(-3.13%) |
Dec 28, 2018 | 7.250 | 7.340 | 7.150 | 7.340 | 7,800 | +0.11(+1.52%) |
Dec 27, 2018 | 7.200 | 7.230 | 7.200 | 7.230 | 4,199 | -0.21(-2.82%) |
Dec 26, 2018 | 7.201 | 7.440 | 7.201 | 7.440 | 1,071 | +0.20(+2.76%) |
Dec 24, 2018 | 7.200 | 7.240 | 7.200 | 7.240 | 400 | -0.02(-0.28%) |
Dec 21, 2018 | 7.400 | 7.400 | 7.150 | 7.260 | 11,700 | -0.34(-4.47%) |
Dec 20, 2018 | 7.620 | 7.620 | 7.450 | 7.600 | 1,243 | +0.17(+2.29%) |
Dec 19, 2018 | 8.220 | 8.220 | 7.360 | 7.430 | 1,648 | -0.04(-0.54%) |
Dec 18, 2018 | 7.650 | 8.175 | 7.470 | 7.470 | 16,552 | +0.06(+0.81%) |
Dec 17, 2018 | 8.150 | 8.150 | 7.410 | 7.410 | 953 | -0.78(-9.52%) |
Dec 14, 2018 | 8.190 | 8.190 | 8.190 | 8.190 | 200 | +0.09(+1.11%) |
Dec 13, 2018 | 8.990 | 8.990 | 7.990 | 8.100 | 2,120 | +0.58(+7.71%) |
Dec 12, 2018 | 7.520 | 7.520 | 7.520 | 7.520 | 444 | +0.01(+0.13%) |
Dec 11, 2018 | 7.500 | 7.870 | 7.500 | 7.510 | 1,129 | +0.06(+0.81%) |
Dec 10, 2018 | 7.750 | 7.750 | 7.450 | 7.450 | 234 | +0.03(+0.40%) |
Dec 07, 2018 | 7.300 | 7.420 | 7.300 | 7.420 | 1,000 | +0.14(+1.92%) |
Dec 06, 2018 | 7.310 | 7.350 | 7.280 | 7.280 | 5,659 | -0.09(-1.22%) |
Dec 04, 2018 | 7.370 | 7.370 | 7.370 | 7.370 | 1,900 | -0.08(-1.01%) |
Dec 03, 2018 | 7.580 | 7.580 | 7.310 | 7.445 | 1,822 | +0.12(+1.71%) |
Nov 30, 2018 | 7.650 | 7.650 | 7.320 | 7.320 | 1,000 | -0.01(-0.14%) |
Nov 29, 2018 | 7.310 | 7.500 | 7.310 | 7.330 | 4,326 | +0.02(+0.27%) |
Nov 28, 2018 | 7.310 | 7.310 | 7.310 | 55 | +0.00(+0.00%) | |
Nov 27, 2018 | 7.593 | 7.593 | 7.252 | 7.310 | 2,913 | -0.02(-0.27%) |
Nov 26, 2018 | 7.700 | 7.903 | 7.330 | 7.330 | 5,742 | -0.71(-8.83%) |
Nov 23, 2018 | 7.500 | 8.250 | 7.500 | 8.040 | 400 | +0.19(+2.39%) |
Nov 21, 2018 | 7.853 | 7.853 | 7.853 | 0 | +0.15(+1.98%) | |
Nov 20, 2018 | 7.500 | 7.856 | 7.500 | 7.700 | 1,991 | +0.30(+4.05%) |
Nov 19, 2018 | 7.750 | 8.000 | 7.375 | 7.400 | 6,515 | -0.88(-10.63%) |
Nov 16, 2018 | 8.390 | 8.390 | 7.700 | 8.280 | 12,800 | -0.32(-3.72%) |
Nov 15, 2018 | 8.600 | 8.600 | 8.600 | 5 | +0.00(+0.00%) | |
Nov 14, 2018 | 8.600 | 8.600 | 8.600 | 41 | +0.00(+0.00%) | |
Nov 13, 2018 | 9.240 | 9.240 | 8.500 | 8.600 | 1,075 | +0.19(+2.26%) |
Nov 12, 2018 | 8.350 | 8.700 | 8.350 | 8.410 | 5,902 | +0.08(+0.96%) |
Nov 09, 2018 | 8.500 | 8.600 | 8.200 | 8.330 | 8,600 | -0.44(-5.02%) |
Nov 08, 2018 | 8.760 | 9.400 | 8.760 | 8.770 | 3,729 | -0.33(-3.63%) |
Nov 07, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 180 | -0.27(-2.88%) |
Nov 06, 2018 | 9.150 | 9.370 | 8.990 | 9.370 | 1,122 | +0.44(+4.93%) |
Nov 05, 2018 | 9.250 | 9.360 | 8.930 | 8.930 | 2,342 | -0.32(-3.46%) |
Nov 02, 2018 | 9.190 | 9.250 | 9.190 | 9.250 | 300 | +0.03(+0.33%) |
Nov 01, 2018 | 9.140 | 9.220 | 9.140 | 9.220 | 473 | +0.01(+0.11%) |
Oct 31, 2018 | 8.987 | 9.210 | 8.987 | 9.210 | 565 | +0.32(+3.60%) |
Oct 30, 2018 | 9.464 | 9.464 | 8.850 | 8.890 | 6,528 | -0.61(-6.42%) |
Oct 29, 2018 | 9.400 | 9.500 | 9.400 | 9.500 | 881 | +0.05(+0.53%) |
Oct 26, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.04(+0.43%) |
Oct 25, 2018 | 9.600 | 9.600 | 9.400 | 9.410 | 7,497 | -0.54(-5.43%) |
Oct 24, 2018 | 9.560 | 9.950 | 9.400 | 9.950 | 16,841 | +0.49(+5.18%) |
Oct 23, 2018 | 9.463 | 9.463 | 9.460 | 60 | -0.00(-0.04%) | |
Oct 22, 2018 | 9.768 | 9.768 | 9.420 | 9.463 | 2,564 | -0.39(-3.92%) |
Oct 19, 2018 | 9.595 | 9.850 | 9.595 | 9.850 | 1,800 | +0.25(+2.59%) |
Oct 18, 2018 | 9.595 | 9.601 | 9.580 | 9.601 | 3,589 | -0.40(-3.99%) |
Oct 17, 2018 | 9.460 | 10.00 | 9.400 | 10.00 | 3,152 | +0.25(+2.53%) |
Oct 16, 2018 | 9.800 | 9.998 | 9.408 | 9.753 | 2,495 | -0.03(-0.27%) |
Oct 15, 2018 | 9.870 | 9.950 | 9.650 | 9.780 | 26,126 | +0.68(+7.53%) |
Oct 12, 2018 | 9.050 | 9.095 | 9.050 | 9.095 | 2,000 | +0.04(+0.50%) |
Oct 11, 2018 | 8.760 | 9.050 | 8.760 | 9.050 | 1,750 | +0.04(+0.44%) |
Oct 10, 2018 | 8.834 | 9.680 | 8.810 | 9.010 | 20,150 | +0.20(+2.27%) |
Oct 09, 2018 | 9.000 | 9.000 | 8.810 | 8.810 | 1,545 | +0.10(+1.12%) |
Oct 08, 2018 | 8.713 | 8.713 | 8.713 | 8.713 | 1,114 | -0.31(-3.41%) |
Oct 05, 2018 | 9.020 | 9.020 | 9.020 | 54 | +0.00(+0.00%) | |
Oct 04, 2018 | 9.146 | 9.146 | 9.020 | 9.020 | 2,193 | -0.18(-1.96%) |
Oct 03, 2018 | 9.200 | 9.200 | 9.015 | 9.200 | 507 | +0.11(+1.21%) |
Oct 02, 2018 | 8.813 | 9.200 | 8.643 | 9.090 | 1,338 | +0.04(+0.44%) |
Oct 01, 2018 | 9.160 | 9.200 | 8.850 | 9.050 | 3,273 | +0.05(+0.56%) |
Sep 28, 2018 | 9.150 | 9.150 | 8.990 | 9.000 | 800 | +0.10(+1.12%) |
Sep 27, 2018 | 8.900 | 8.900 | 8.850 | 8.900 | 3,043 | +0.15(+1.71%) |
Sep 26, 2018 | 8.250 | 9.050 | 8.250 | 8.750 | 31,174 | +0.45(+5.42%) |
Sep 25, 2018 | 8.155 | 8.560 | 8.120 | 8.300 | 6,319 | -0.15(-1.78%) |
Sep 24, 2018 | 8.450 | 8.492 | 8.450 | 8.450 | 1,916 | +0.00(+0.00%) |
Sep 21, 2018 | 8.150 | 9.150 | 8.050 | 8.450 | 53,700 | +0.32(+3.91%) |
Sep 20, 2018 | 8.105 | 8.150 | 8.105 | 8.132 | 495 | +0.08(+0.96%) |
Sep 19, 2018 | 8.055 | 8.055 | 8.055 | 8.055 | 197 | -0.35(-4.11%) |
Sep 18, 2018 | 8.200 | 8.400 | 8.010 | 8.400 | 1,071 | +0.05(+0.60%) |
Sep 17, 2018 | 8.500 | 8.500 | 8.175 | 8.350 | 8,065 | -0.25(-2.91%) |
Sep 14, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | +0.00(+0.00%) |
Sep 13, 2018 | 8.500 | 8.600 | 8.117 | 8.600 | 3,602 | +0.50(+6.17%) |
Sep 12, 2018 | 8.000 | 8.200 | 8.000 | 8.100 | 3,590 | +0.30(+3.85%) |
Sep 11, 2018 | 8.150 | 8.200 | 7.800 | 7.800 | 1,891 | -0.35(-4.29%) |
Sep 10, 2018 | 8.500 | 8.550 | 8.150 | 8.150 | 4,130 | -0.35(-4.12%) |
Sep 07, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 2,700 | +0.00(+0.00%) |
Sep 06, 2018 | 8.500 | 8.550 | 8.500 | 8.500 | 3,403 | -0.05(-0.58%) |
Sep 05, 2018 | 8.500 | 8.900 | 8.500 | 8.550 | 1,978 | -0.10(-1.16%) |
Sep 04, 2018 | 8.650 | 8.650 | 8.550 | 8.650 | 1,891 | -0.03(-0.29%) |
Aug 31, 2018 | 8.675 | 8.675 | 8.675 | 0 | -0.27(-3.07%) | |
Aug 30, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 425 | +0.20(+2.29%) |
Aug 29, 2018 | 8.775 | 8.907 | 8.750 | 8.750 | 825 | +0.20(+2.34%) |
Aug 28, 2018 | 8.550 | 8.550 | 8.550 | 45 | +0.00(+0.00%) | |
Aug 27, 2018 | 8.800 | 8.800 | 8.550 | 8.550 | 457 | -0.21(-2.40%) |
Aug 24, 2018 | 8.500 | 8.760 | 8.500 | 8.760 | 400 | -0.16(-1.76%) |
Aug 23, 2018 | 8.950 | 8.950 | 8.917 | 8.917 | 433 | +0.12(+1.33%) |
Aug 22, 2018 | 8.700 | 8.927 | 8.605 | 8.800 | 1,587 | +0.00(+0.00%) |
Aug 21, 2018 | 8.496 | 8.800 | 8.496 | 8.800 | 1,224 | +0.00(+0.00%) |
Aug 20, 2018 | 8.400 | 8.800 | 8.400 | 8.800 | 868 | +0.00(+0.00%) |
Aug 17, 2018 | 8.300 | 8.800 | 8.300 | 8.800 | 2,800 | +0.27(+3.17%) |
Aug 16, 2018 | 8.479 | 8.750 | 8.479 | 8.530 | 2,126 | -0.12(-1.39%) |
Aug 15, 2018 | 8.450 | 8.700 | 8.450 | 8.650 | 44,408 | +0.20(+2.37%) |
Aug 14, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 1,488 | -0.05(-0.59%) |
Aug 13, 2018 | 8.300 | 8.500 | 8.300 | 8.500 | 1,118 | +0.15(+1.80%) |
Aug 10, 2018 | 8.100 | 8.550 | 8.005 | 8.350 | 3,300 | -0.30(-3.47%) |
Aug 09, 2018 | 8.350 | 8.650 | 8.350 | 8.650 | 802 | +0.25(+2.98%) |
Aug 08, 2018 | 8.250 | 8.500 | 8.250 | 8.400 | 2,569 | -0.05(-0.59%) |
Aug 07, 2018 | 7.950 | 8.500 | 7.950 | 8.450 | 11,185 | +0.50(+6.29%) |
Aug 06, 2018 | 7.950 | 7.950 | 7.850 | 7.950 | 6,704 | -0.05(-0.62%) |
Aug 03, 2018 | 7.850 | 8.450 | 7.845 | 8.000 | 8,300 | +0.05(+0.63%) |
Aug 02, 2018 | 8.500 | 8.500 | 7.924 | 7.950 | 2,741 | -0.05(-0.62%) |
Aug 01, 2018 | 8.020 | 8.550 | 8.000 | 8.000 | 60,291 | +0.00(+0.00%) |
Jul 31, 2018 | 7.950 | 8.000 | 7.900 | 8.000 | 1,989 | +0.05(+0.63%) |
Jul 30, 2018 | 7.884 | 7.955 | 7.884 | 7.950 | 3,987 | +0.10(+1.27%) |
Jul 27, 2018 | 7.900 | 8.045 | 7.800 | 7.850 | 2,000 | -0.20(-2.48%) |
Jul 26, 2018 | 7.750 | 8.300 | 7.750 | 8.050 | 63,173 | +0.15(+1.90%) |
Jul 25, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 1,670 | +0.00(+0.00%) |
Jul 24, 2018 | 7.905 | 7.914 | 7.900 | 7.900 | 599 | -0.01(-0.06%) |
Jul 23, 2018 | 7.850 | 7.905 | 7.850 | 7.905 | 533 | +0.01(+0.06%) |
Jul 20, 2018 | 7.850 | 8.000 | 7.800 | 7.900 | 2,555 | +0.05(+0.64%) |
Jul 19, 2018 | 8.000 | 8.050 | 7.850 | 7.850 | 1,459 | -0.15(-1.88%) |
Jul 18, 2018 | 8.050 | 8.050 | 8.000 | 8.000 | 900 | -0.05(-0.62%) |
Jul 17, 2018 | 8.029 | 8.050 | 8.029 | 8.050 | 1,865 | +0.00(+0.00%) |
Jul 16, 2018 | 8.250 | 8.250 | 8.050 | 8.050 | 2,501 | +0.05(+0.63%) |
Jul 13, 2018 | 7.950 | 8.000 | 7.850 | 8.000 | 2,789 | +0.00(+0.00%) |
Jul 12, 2018 | 7.900 | 8.250 | 7.895 | 8.000 | 22,991 | +0.25(+3.23%) |
Jul 10, 2018 | 7.750 | 7.750 | 7.750 | 1,309 | -0.05(-0.64%) | |
Jul 09, 2018 | 7.806 | 7.806 | 7.800 | 7.800 | 366 | +0.04(+0.58%) |
Jul 05, 2018 | 7.755 | 7.755 | 7.755 | 81 | -0.15(-1.84%) | |
Jul 03, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.63%) | |
Jul 02, 2018 | 7.850 | 7.850 | 7.850 | 7.850 | 136 | -0.10(-1.26%) |
Jun 29, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 1,884 | +0.05(+0.63%) |
Jun 28, 2018 | 7.760 | 7.900 | 7.750 | 7.900 | 3,663 | -0.05(-0.63%) |
Jun 27, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 1,162 | +0.05(+0.63%) |
Jun 26, 2018 | 8.000 | 8.000 | 7.855 | 7.900 | 1,752 | -0.10(-1.25%) |
Jun 25, 2018 | 7.755 | 8.000 | 7.755 | 8.000 | 860 | +0.25(+3.23%) |
Jun 22, 2018 | 8.000 | 8.000 | 7.750 | 7.750 | 1,805 | -0.25(-3.12%) |
Jun 21, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 904 | +0.00(+0.00%) |
Jun 20, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 1,204 | +0.30(+3.90%) |
Jun 19, 2018 | 7.800 | 8.100 | 7.700 | 7.700 | 6,110 | -0.10(-1.28%) |
Jun 18, 2018 | 7.950 | 8.000 | 7.750 | 7.800 | 6,597 | +0.05(+0.65%) |
Jun 15, 2018 | 8.200 | 7.700 | 7.750 | 3,989 | -0.45(-5.49%) | |
Jun 14, 2018 | 8.450 | 8.450 | 8.200 | 8.200 | 3,191 | +0.10(+1.23%) |
Jun 13, 2018 | 8.100 | 8.200 | 7.850 | 8.100 | 5,139 | +0.10(+1.31%) |
Jun 12, 2018 | 8.200 | 8.200 | 7.861 | 7.995 | 3,471 | -0.00(-0.06%) |
Jun 11, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 864 | +0.25(+3.23%) |
Jun 08, 2018 | 8.120 | 8.120 | 7.750 | 7.750 | 1,581 | -0.35(-4.32%) |
Jun 07, 2018 | 8.250 | 8.250 | 7.794 | 8.100 | 5,012 | +0.22(+2.77%) |
Jun 06, 2018 | 7.580 | 8.250 | 7.580 | 7.882 | 3,385 | +0.33(+4.40%) |
Jun 05, 2018 | 7.550 | 7.750 | 7.490 | 7.550 | 21,014 | +0.00(+0.00%) |
Jun 04, 2018 | 7.900 | 7.900 | 7.550 | 7.550 | 756 | -0.30(-3.82%) |