Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.396 | 4.435 | 4.328 | 4.345 | 16,719 | -0.11(-2.50%) |
May 30, 2019 | 4.448 | 4.550 | 4.413 | 4.456 | 15,974 | -0.03(-0.76%) |
May 29, 2019 | 4.508 | 4.616 | 4.448 | 4.490 | 55,870 | -0.03(-0.76%) |
May 28, 2019 | 4.516 | 4.602 | 4.473 | 4.525 | 30,356 | +0.03(+0.57%) |
May 24, 2019 | 4.542 | 4.687 | 4.448 | 4.499 | 65,590 | +0.02(+0.38%) |
May 23, 2019 | 4.567 | 4.636 | 4.456 | 4.482 | 77,565 | -0.16(-3.51%) |
May 22, 2019 | 4.687 | 4.704 | 4.644 | 4.645 | 37,123 | -0.08(-1.62%) |
May 21, 2019 | 4.687 | 4.764 | 4.687 | 4.721 | 20,984 | +0.01(+0.18%) |
May 20, 2019 | 4.747 | 4.902 | 4.704 | 4.713 | 35,760 | -0.09(-1.87%) |
May 17, 2019 | 4.857 | 4.891 | 4.760 | 4.803 | 17,186 | -0.07(-1.49%) |
May 16, 2019 | 4.892 | 4.978 | 4.858 | 4.875 | 17,307 | -0.04(-0.87%) |
May 15, 2019 | 4.875 | 4.997 | 4.850 | 4.918 | 17,017 | +0.04(+0.88%) |
May 14, 2019 | 4.995 | 4.995 | 4.837 | 4.875 | 23,223 | -0.09(-1.72%) |
May 13, 2019 | 4.918 | 5.004 | 4.918 | 4.961 | 22,790 | +0.02(+0.35%) |
May 10, 2019 | 5.004 | 5.004 | 4.923 | 4.944 | 13,211 | -0.07(-1.34%) |
May 09, 2019 | 5.029 | 5.029 | 5.004 | 5.011 | 15,137 | -0.01(-0.20%) |
May 08, 2019 | 5.012 | 5.175 | 5.004 | 5.021 | 24,657 | -0.02(-0.34%) |
May 07, 2019 | 5.004 | 5.294 | 5.004 | 5.038 | 44,824 | +0.08(+1.55%) |
May 06, 2019 | 4.961 | 5.066 | 4.952 | 4.961 | 32,332 | +0.01(+0.17%) |
May 03, 2019 | 4.868 | 5.042 | 4.868 | 4.952 | 18,782 | +0.08(+1.74%) |
May 02, 2019 | 4.842 | 4.927 | 4.698 | 4.868 | 40,303 | -0.03(-0.52%) |
May 01, 2019 | 4.961 | 5.003 | 4.834 | 4.893 | 11,214 | -0.06(-1.20%) |
Apr 30, 2019 | 4.927 | 5.004 | 4.910 | 4.952 | 21,781 | -0.03(-0.68%) |
Apr 29, 2019 | 4.842 | 5.012 | 4.842 | 4.986 | 22,765 | +0.12(+2.43%) |
Apr 26, 2019 | 4.952 | 4.972 | 4.868 | 4.868 | 15,120 | -0.08(-1.71%) |
Apr 25, 2019 | 4.961 | 4.995 | 4.918 | 4.952 | 12,537 | -0.03(-0.51%) |
Apr 24, 2019 | 4.893 | 4.995 | 4.868 | 4.978 | 17,157 | +0.09(+1.91%) |
Apr 23, 2019 | 4.952 | 4.978 | 4.842 | 4.885 | 48,142 | -0.09(-1.87%) |
Apr 22, 2019 | 5.029 | 5.156 | 4.948 | 4.978 | 29,455 | -0.11(-2.16%) |
Apr 18, 2019 | 4.995 | 5.113 | 4.885 | 5.088 | 80,798 | +0.08(+1.61%) |
Apr 17, 2019 | 4.876 | 5.020 | 4.876 | 5.007 | 22,258 | +0.13(+2.69%) |
Apr 16, 2019 | 4.902 | 4.944 | 4.868 | 4.876 | 67,402 | -0.07(-1.37%) |
Apr 15, 2019 | 5.029 | 5.096 | 4.927 | 4.944 | 23,938 | -0.15(-2.99%) |
Apr 12, 2019 | 5.020 | 5.164 | 5.020 | 5.096 | 74,301 | +0.06(+1.18%) |
Apr 11, 2019 | 5.333 | 5.414 | 5.037 | 5.037 | 130,810 | -0.35(-6.45%) |
Apr 10, 2019 | 5.663 | 5.663 | 5.376 | 5.384 | 65,979 | -0.32(-5.64%) |
Apr 09, 2019 | 5.697 | 5.714 | 5.570 | 5.706 | 17,896 | +0.00(+0.00%) |
Apr 08, 2019 | 5.841 | 5.841 | 5.664 | 5.706 | 22,947 | -0.14(-2.32%) |
Apr 05, 2019 | 5.723 | 5.858 | 5.666 | 5.841 | 5,788 | +0.08(+1.47%) |
Apr 04, 2019 | 5.833 | 5.833 | 5.672 | 5.757 | 21,803 | -0.10(-1.73%) |
Apr 03, 2019 | 5.740 | 5.875 | 5.638 | 5.858 | 11,735 | +0.20(+3.59%) |
Apr 02, 2019 | 5.452 | 5.799 | 5.452 | 5.655 | 59,457 | +0.19(+3.57%) |
Apr 01, 2019 | 5.765 | 5.765 | 5.426 | 5.460 | 69,116 | -0.28(-4.87%) |
Mar 29, 2019 | 5.757 | 5.816 | 5.719 | 5.740 | 10,985 | -0.08(-1.31%) |
Mar 28, 2019 | 5.748 | 5.833 | 5.740 | 5.816 | 39,531 | +0.09(+1.63%) |
Mar 27, 2019 | 6.027 | 6.358 | 5.676 | 5.723 | 27,161 | -0.30(-5.06%) |
Mar 26, 2019 | 5.790 | 6.138 | 5.731 | 6.027 | 46,073 | +0.27(+4.71%) |
Mar 25, 2019 | 5.917 | 5.917 | 5.655 | 5.757 | 66,096 | -0.17(-2.86%) |
Mar 22, 2019 | 5.892 | 5.926 | 5.842 | 5.926 | 34,847 | +0.03(+0.57%) |
Mar 21, 2019 | 6.087 | 6.087 | 5.850 | 5.892 | 45,485 | -0.20(-3.33%) |
Mar 20, 2019 | 6.087 | 6.095 | 6.011 | 6.095 | 11,353 | +0.03(+0.42%) |
Mar 19, 2019 | 5.960 | 6.125 | 5.951 | 6.070 | 59,583 | +0.09(+1.56%) |
Mar 18, 2019 | 6.044 | 6.425 | 5.951 | 5.977 | 110,377 | -0.08(-1.26%) |
Mar 15, 2019 | 6.146 | 6.315 | 5.926 | 6.053 | 34,374 | -0.08(-1.38%) |
Mar 14, 2019 | 6.391 | 6.408 | 6.138 | 6.138 | 13,891 | -0.23(-3.59%) |
Mar 13, 2019 | 6.290 | 6.400 | 6.236 | 6.366 | 10,059 | +0.05(+0.80%) |
Mar 12, 2019 | 6.163 | 6.408 | 6.163 | 6.315 | 54,493 | +0.16(+2.61%) |
Mar 11, 2019 | 6.095 | 6.256 | 6.061 | 6.154 | 20,798 | +0.03(+0.41%) |
Mar 08, 2019 | 6.197 | 6.197 | 6.104 | 6.129 | 15,238 | -0.13(-2.03%) |
Mar 07, 2019 | 6.325 | 6.325 | 6.180 | 6.256 | 9,823 | -0.02(-0.26%) |
Mar 06, 2019 | 6.341 | 6.341 | 6.188 | 6.272 | 27,395 | -0.02(-0.28%) |
Mar 05, 2019 | 6.281 | 6.307 | 6.184 | 6.290 | 11,102 | +0.02(+0.27%) |
Mar 04, 2019 | 6.265 | 6.290 | 6.197 | 6.273 | 19,756 | -0.02(-0.27%) |
Mar 01, 2019 | 6.307 | 6.349 | 6.222 | 6.290 | 22,443 | -0.02(-0.27%) |
Feb 28, 2019 | 6.188 | 6.307 | 6.188 | 6.307 | 42,758 | +0.14(+2.34%) |
Feb 27, 2019 | 5.968 | 6.180 | 5.943 | 6.163 | 25,723 | +0.21(+3.56%) |
Feb 26, 2019 | 5.934 | 6.040 | 5.926 | 5.951 | 18,739 | +0.03(+0.43%) |
Feb 25, 2019 | 5.926 | 5.968 | 5.884 | 5.926 | 59,560 | +0.03(+0.43%) |
Feb 22, 2019 | 6.121 | 6.129 | 5.875 | 5.900 | 45,360 | -0.25(-4.13%) |
Feb 21, 2019 | 6.154 | 6.180 | 6.129 | 6.154 | 11,530 | +0.02(+0.28%) |
Feb 20, 2019 | 6.180 | 6.180 | 6.129 | 6.138 | 23,108 | -0.04(-0.68%) |
Feb 19, 2019 | 6.154 | 6.188 | 6.087 | 6.180 | 53,781 | +0.03(+0.41%) |
Feb 15, 2019 | 6.163 | 6.180 | 6.138 | 6.154 | 12,521 | -0.01(-0.14%) |
Feb 14, 2019 | 6.180 | 6.180 | 6.163 | 6.163 | 11,311 | -0.02(-0.27%) |
Feb 13, 2019 | 6.171 | 6.180 | 6.163 | 6.180 | 17,272 | +0.00(+0.00%) |
Feb 12, 2019 | 6.180 | 6.180 | 6.163 | 6.180 | 9,460 | +0.00(+0.00%) |
Feb 11, 2019 | 6.138 | 6.180 | 6.138 | 6.180 | 13,599 | +0.02(+0.27%) |
Feb 08, 2019 | 6.154 | 6.222 | 6.146 | 6.163 | 80,089 | -0.02(-0.27%) |
Feb 07, 2019 | 6.188 | 6.239 | 6.146 | 6.180 | 17,365 | -0.01(-0.14%) |
Feb 06, 2019 | 6.113 | 6.247 | 6.096 | 6.188 | 117,624 | +0.08(+1.24%) |
Feb 05, 2019 | 6.188 | 6.188 | 6.113 | 6.113 | 15,279 | -0.04(-0.68%) |
Feb 04, 2019 | 6.255 | 6.255 | 6.155 | 6.155 | 13,819 | -0.10(-1.61%) |
Feb 01, 2019 | 6.188 | 6.306 | 6.172 | 6.255 | 33,823 | +0.07(+1.09%) |
Jan 31, 2019 | 6.121 | 6.188 | 6.046 | 6.188 | 210,901 | +0.04(+0.68%) |
Jan 30, 2019 | 6.255 | 6.281 | 6.121 | 6.146 | 88,514 | -0.10(-1.61%) |
Jan 29, 2019 | 6.306 | 6.306 | 6.239 | 6.247 | 36,665 | -0.07(-1.06%) |
Jan 28, 2019 | 6.306 | 6.465 | 6.255 | 6.314 | 28,913 | +0.04(+0.67%) |
Jan 25, 2019 | 6.373 | 6.373 | 6.255 | 6.272 | 32,274 | -0.07(-1.06%) |
Jan 24, 2019 | 6.314 | 6.348 | 6.297 | 6.339 | 24,842 | +0.04(+0.67%) |
Jan 23, 2019 | 6.348 | 6.356 | 6.297 | 6.297 | 21,975 | +0.00(+0.00%) |
Jan 22, 2019 | 6.306 | 6.331 | 6.230 | 6.297 | 49,945 | -0.03(-0.53%) |
Jan 18, 2019 | 6.314 | 6.432 | 6.306 | 6.331 | 27,034 | +0.02(+0.27%) |
Jan 17, 2019 | 6.423 | 6.549 | 6.306 | 6.314 | 35,591 | -0.09(-1.44%) |
Jan 16, 2019 | 6.432 | 6.608 | 6.381 | 6.407 | 52,609 | +0.00(+0.00%) |
Jan 15, 2019 | 6.339 | 6.692 | 6.331 | 6.407 | 62,642 | +0.08(+1.19%) |
Jan 14, 2019 | 6.297 | 6.407 | 6.272 | 6.331 | 42,979 | +0.08(+1.21%) |
Jan 11, 2019 | 6.281 | 6.437 | 6.243 | 6.255 | 81,699 | -0.10(-1.59%) |
Jan 10, 2019 | 6.927 | 6.927 | 6.255 | 6.356 | 120,282 | -0.65(-9.34%) |
Jan 09, 2019 | 7.003 | 7.104 | 6.969 | 7.011 | 52,742 | +0.13(+1.83%) |
Jan 08, 2019 | 7.255 | 7.263 | 6.885 | 6.885 | 64,315 | -0.31(-4.32%) |
Jan 07, 2019 | 7.263 | 7.287 | 7.137 | 7.196 | 111,467 | -0.04(-0.58%) |
Jan 04, 2019 | 7.271 | 7.381 | 7.221 | 7.238 | 83,724 | -0.03(-0.35%) |
Jan 03, 2019 | 7.305 | 7.305 | 7.221 | 7.263 | 65,829 | -0.04(-0.57%) |
Jan 02, 2019 | 7.347 | 7.448 | 7.263 | 7.305 | 260,441 | +0.01(+0.12%) |
Dec 31, 2018 | 7.557 | 7.557 | 7.095 | 7.297 | 167,329 | +0.37(+5.33%) |
Dec 28, 2018 | 6.667 | 7.465 | 6.633 | 6.927 | 176,499 | +0.84(+13.79%) |
Dec 27, 2018 | 6.079 | 6.113 | 6.079 | 6.088 | 9,142 | -0.01(-0.14%) |
Dec 26, 2018 | 5.920 | 6.180 | 5.836 | 6.096 | 44,296 | +0.16(+2.69%) |
Dec 24, 2018 | 5.726 | 5.987 | 5.726 | 5.936 | 12,862 | +0.22(+3.82%) |
Dec 21, 2018 | 5.962 | 6.004 | 5.718 | 5.718 | 61,929 | -0.26(-4.29%) |
Dec 20, 2018 | 5.936 | 5.987 | 5.928 | 5.974 | 19,568 | +0.03(+0.49%) |
Dec 19, 2018 | 5.878 | 6.071 | 5.878 | 5.945 | 15,543 | -0.02(-0.28%) |
Dec 18, 2018 | 6.037 | 6.037 | 5.962 | 5.962 | 4,349 | -0.03(-0.56%) |
Dec 17, 2018 | 6.096 | 6.096 | 5.894 | 5.995 | 4,866 | -0.08(-1.38%) |
Dec 14, 2018 | 6.079 | 6.104 | 6.012 | 6.079 | 6,312 | +0.03(+0.56%) |
Dec 13, 2018 | 6.088 | 6.113 | 6.046 | 6.046 | 28,873 | -0.03(-0.55%) |
Dec 12, 2018 | 5.962 | 6.079 | 5.936 | 6.079 | 15,514 | +0.12(+1.97%) |
Dec 11, 2018 | 6.155 | 6.155 | 5.903 | 5.962 | 4,797 | -0.09(-1.53%) |
Dec 10, 2018 | 6.079 | 6.121 | 5.953 | 6.054 | 13,981 | -0.03(-0.55%) |
Dec 07, 2018 | 6.146 | 6.155 | 5.995 | 6.088 | 34,180 | +0.06(+0.97%) |
Dec 06, 2018 | 6.121 | 6.121 | 6.012 | 6.029 | 5,078 | -0.03(-0.55%) |
Dec 04, 2018 | 6.062 | 6.130 | 6.062 | 6.062 | 16,554 | +0.00(+0.00%) |
Dec 03, 2018 | 6.138 | 6.155 | 5.995 | 6.062 | 20,518 | +0.03(+0.56%) |
Nov 30, 2018 | 6.046 | 6.255 | 5.894 | 6.029 | 19,412 | +0.02(+0.28%) |
Nov 29, 2018 | 5.863 | 6.020 | 5.863 | 6.012 | 5,406 | +0.10(+1.70%) |
Nov 28, 2018 | 5.819 | 5.911 | 5.794 | 5.911 | 5,996 | +0.16(+2.77%) |
Nov 27, 2018 | 5.752 | 5.903 | 5.752 | 5.752 | 13,142 | -0.08(-1.30%) |
Nov 26, 2018 | 5.945 | 5.945 | 5.752 | 5.827 | 15,651 | -0.07(-1.14%) |
Nov 23, 2018 | 5.802 | 5.974 | 5.802 | 5.894 | 1,429 | +0.03(+0.57%) |
Nov 21, 2018 | 5.861 | 5.861 | 5.861 | 0 | +0.02(+0.29%) | |
Nov 20, 2018 | 5.802 | 5.878 | 5.785 | 5.844 | 7,054 | +0.00(+0.00%) |
Nov 19, 2018 | 5.852 | 5.945 | 5.794 | 5.844 | 18,179 | -0.08(-1.28%) |
Nov 16, 2018 | 5.802 | 5.962 | 5.802 | 5.920 | 7,979 | +0.04(+0.71%) |
Nov 15, 2018 | 5.827 | 5.962 | 5.726 | 5.878 | 23,760 | -0.04(-0.71%) |
Nov 14, 2018 | 6.029 | 6.029 | 5.676 | 5.920 | 10,817 | +0.03(+0.43%) |
Nov 13, 2018 | 5.953 | 6.029 | 5.866 | 5.894 | 17,365 | -0.08(-1.40%) |
Nov 12, 2018 | 5.962 | 6.071 | 5.953 | 5.978 | 16,775 | -0.10(-1.66%) |
Nov 09, 2018 | 6.054 | 6.121 | 6.020 | 6.079 | 13,338 | -0.03(-0.41%) |
Nov 08, 2018 | 6.188 | 6.314 | 5.878 | 6.104 | 15,008 | -0.10(-1.59%) |
Nov 07, 2018 | 6.214 | 6.289 | 6.172 | 6.203 | 20,053 | -0.03(-0.43%) |
Nov 06, 2018 | 6.180 | 6.297 | 6.180 | 6.230 | 6,976 | +0.02(+0.27%) |
Nov 05, 2018 | 6.288 | 6.347 | 6.214 | 6.214 | 32,085 | -0.12(-1.84%) |
Nov 02, 2018 | 6.455 | 6.455 | 6.326 | 6.330 | 12,486 | -0.04(-0.65%) |
Nov 01, 2018 | 6.438 | 6.438 | 6.330 | 6.372 | 5,914 | +0.01(+0.13%) |
Oct 31, 2018 | 6.322 | 6.405 | 6.263 | 6.363 | 9,145 | +0.04(+0.66%) |
Oct 30, 2018 | 6.238 | 6.363 | 6.047 | 6.322 | 7,529 | +0.00(+0.00%) |
Oct 29, 2018 | 6.538 | 6.538 | 6.305 | 6.322 | 9,705 | -0.21(-3.19%) |
Oct 26, 2018 | 6.505 | 6.572 | 6.497 | 6.530 | 13,206 | -0.02(-0.25%) |
Oct 25, 2018 | 6.672 | 6.697 | 6.547 | 6.547 | 6,387 | -0.15(-2.24%) |
Oct 24, 2018 | 6.763 | 6.763 | 6.597 | 6.697 | 1,210 | +0.00(+0.00%) |
Oct 23, 2018 | 6.672 | 6.738 | 6.572 | 6.697 | 11,363 | +0.02(+0.25%) |
Oct 22, 2018 | 6.638 | 6.788 | 6.613 | 6.680 | 5,171 | -0.15(-2.20%) |
Oct 19, 2018 | 6.672 | 6.830 | 6.672 | 6.830 | 10,205 | +0.14(+2.12%) |
Oct 18, 2018 | 6.830 | 6.872 | 6.688 | 6.688 | 870 | -0.21(-3.02%) |
Oct 17, 2018 | 6.583 | 6.896 | 6.583 | 6.896 | 16,723 | +0.19(+2.86%) |
Oct 16, 2018 | 6.563 | 6.705 | 6.563 | 6.705 | 41,499 | +0.14(+2.16%) |
Oct 15, 2018 | 6.538 | 6.755 | 6.538 | 6.563 | 26,665 | -0.05(-0.76%) |
Oct 12, 2018 | 6.538 | 6.647 | 6.538 | 6.613 | 12,486 | +0.04(+0.63%) |
Oct 11, 2018 | 6.705 | 7.163 | 6.380 | 6.572 | 77,575 | -0.34(-4.94%) |
Oct 10, 2018 | 7.055 | 7.113 | 6.880 | 6.913 | 26,444 | -0.17(-2.35%) |
Oct 09, 2018 | 7.163 | 7.321 | 7.080 | 7.080 | 7,288 | -0.05(-0.70%) |
Oct 08, 2018 | 7.296 | 7.296 | 7.071 | 7.130 | 5,783 | -0.07(-0.93%) |
Oct 05, 2018 | 7.413 | 7.413 | 7.171 | 7.196 | 9,845 | -0.27(-3.68%) |
Oct 04, 2018 | 7.213 | 7.486 | 7.213 | 7.471 | 6,252 | +0.19(+2.68%) |
Oct 03, 2018 | 7.268 | 7.276 | 7.246 | 7.276 | 1,088 | +0.03(+0.42%) |
Oct 02, 2018 | 7.221 | 7.330 | 7.221 | 7.246 | 6,632 | -0.03(-0.46%) |
Oct 01, 2018 | 7.330 | 7.405 | 7.246 | 7.280 | 17,156 | -0.02(-0.34%) |
Sep 28, 2018 | 7.338 | 7.396 | 7.288 | 7.305 | 3,481 | -0.11(-1.46%) |
Sep 27, 2018 | 7.399 | 7.437 | 7.346 | 7.413 | 6,320 | +0.02(+0.34%) |
Sep 26, 2018 | 7.313 | 7.481 | 7.313 | 7.388 | 7,547 | -0.01(-0.11%) |
Sep 25, 2018 | 7.346 | 7.396 | 7.330 | 7.396 | 8,948 | +0.06(+0.79%) |
Sep 24, 2018 | 7.280 | 7.495 | 7.280 | 7.338 | 42,171 | +0.01(+0.11%) |
Sep 21, 2018 | 7.564 | 7.564 | 7.284 | 7.330 | 42,621 | -0.17(-2.33%) |
Sep 20, 2018 | 7.505 | 7.629 | 7.422 | 7.505 | 2,709 | +0.00(+0.00%) |
Sep 19, 2018 | 7.496 | 7.563 | 7.496 | 7.505 | 4,814 | -0.03(-0.44%) |
Sep 18, 2018 | 7.463 | 7.538 | 7.463 | 7.538 | 5,366 | +0.04(+0.56%) |
Sep 17, 2018 | 7.496 | 7.538 | 7.230 | 7.496 | 15,924 | +0.05(+0.67%) |
Sep 14, 2018 | 7.338 | 7.496 | 7.338 | 7.446 | 9,724 | +0.03(+0.45%) |
Sep 13, 2018 | 7.413 | 7.488 | 7.246 | 7.413 | 12,629 | +0.04(+0.57%) |
Sep 12, 2018 | 7.371 | 7.405 | 7.205 | 7.371 | 20,453 | +0.03(+0.45%) |
Sep 11, 2018 | 7.579 | 7.579 | 7.338 | 7.338 | 11,892 | -0.16(-2.11%) |
Sep 10, 2018 | 7.430 | 7.604 | 7.430 | 7.496 | 10,833 | -0.08(-1.10%) |
Sep 07, 2018 | 7.538 | 7.579 | 7.496 | 7.579 | 3,241 | +0.07(+1.00%) |
Sep 06, 2018 | 7.513 | 7.579 | 7.496 | 7.505 | 4,543 | -0.05(-0.66%) |
Sep 05, 2018 | 7.496 | 7.554 | 7.437 | 7.554 | 5,255 | -0.05(-0.66%) |
Sep 04, 2018 | 7.480 | 7.621 | 7.413 | 7.604 | 29,204 | +0.08(+1.11%) |
Aug 31, 2018 | 7.521 | 7.521 | 7.521 | 0 | -0.09(-1.20%) | |
Aug 30, 2018 | 7.554 | 7.621 | 7.538 | 7.613 | 13,396 | +0.07(+0.88%) |
Aug 29, 2018 | 7.579 | 7.588 | 7.546 | 7.546 | 5,770 | -0.02(-0.22%) |
Aug 28, 2018 | 7.596 | 7.613 | 7.563 | 7.563 | 3,055 | -0.06(-0.76%) |
Aug 27, 2018 | 7.571 | 7.654 | 7.554 | 7.621 | 9,610 | +0.05(+0.66%) |
Aug 24, 2018 | 7.542 | 7.580 | 7.529 | 7.571 | 8,764 | +0.04(+0.55%) |
Aug 23, 2018 | 7.529 | 7.538 | 7.529 | 7.529 | 2,152 | +0.03(+0.44%) |
Aug 22, 2018 | 7.554 | 7.596 | 7.430 | 7.496 | 6,003 | -0.05(-0.66%) |
Aug 21, 2018 | 7.604 | 7.604 | 7.538 | 7.546 | 5,166 | -0.03(-0.44%) |
Aug 20, 2018 | 7.496 | 7.579 | 7.463 | 7.579 | 36,527 | +0.16(+2.13%) |
Aug 17, 2018 | 7.596 | 7.596 | 7.421 | 7.421 | 32,176 | -0.18(-2.41%) |
Aug 16, 2018 | 7.663 | 7.713 | 7.513 | 7.604 | 15,379 | -0.08(-1.08%) |
Aug 15, 2018 | 7.704 | 7.779 | 7.621 | 7.688 | 14,850 | +0.02(+0.33%) |
Aug 14, 2018 | 7.704 | 7.729 | 7.646 | 7.663 | 4,728 | -0.04(-0.54%) |
Aug 13, 2018 | 7.913 | 7.913 | 7.704 | 7.704 | 6,652 | -0.21(-2.63%) |
Aug 10, 2018 | 7.888 | 7.913 | 7.813 | 7.913 | 7,924 | +0.04(+0.53%) |
Aug 09, 2018 | 7.771 | 7.883 | 7.771 | 7.871 | 19,726 | +0.12(+1.61%) |
Aug 08, 2018 | 7.746 | 7.746 | 7.646 | 7.746 | 8,663 | +0.08(+1.09%) |
Aug 07, 2018 | 7.663 | 7.663 | 7.578 | 7.663 | 33,427 | +0.00(+0.00%) |
Aug 06, 2018 | 7.696 | 7.788 | 7.654 | 7.663 | 22,060 | +0.01(+0.11%) |
Aug 03, 2018 | 7.563 | 7.712 | 7.530 | 7.654 | 15,105 | +0.02(+0.33%) |
Aug 02, 2018 | 7.704 | 7.737 | 7.613 | 7.630 | 33,153 | -0.13(-1.71%) |
Aug 01, 2018 | 7.654 | 7.803 | 7.654 | 7.762 | 26,173 | +0.18(+2.40%) |
Jul 31, 2018 | 7.944 | 8.085 | 7.282 | 7.580 | 94,198 | -0.56(-6.91%) |
Jul 30, 2018 | 8.325 | 8.325 | 8.027 | 8.143 | 55,777 | +0.06(+0.72%) |
Jul 27, 2018 | 8.325 | 8.325 | 7.911 | 8.085 | 35,045 | +0.13(+1.66%) |
Jul 26, 2018 | 8.068 | 8.606 | 7.911 | 7.952 | 122,582 | -0.05(-0.62%) |
Jul 25, 2018 | 7.861 | 8.027 | 7.861 | 8.002 | 29,463 | +0.14(+1.79%) |
Jul 24, 2018 | 7.994 | 8.027 | 7.878 | 7.861 | 10,930 | -0.05(-0.65%) |
Jul 23, 2018 | 8.068 | 8.068 | 7.861 | 7.912 | 7,755 | -0.10(-1.22%) |
Jul 20, 2018 | 7.977 | 8.052 | 7.977 | 8.010 | 484 | -0.03(-0.41%) |
Jul 19, 2018 | 7.927 | 8.068 | 7.927 | 8.043 | 7,875 | -0.02(-0.31%) |
Jul 18, 2018 | 7.861 | 8.068 | 7.820 | 8.068 | 10,981 | +0.20(+2.52%) |
Jul 17, 2018 | 7.829 | 7.919 | 7.829 | 7.870 | 5,313 | +0.03(+0.42%) |
Jul 16, 2018 | 7.836 | 7.861 | 7.820 | 7.836 | 8,223 | -0.05(-0.63%) |
Jul 13, 2018 | 7.845 | 7.977 | 7.779 | 7.886 | 6,895 | -0.01(-0.10%) |
Jul 12, 2018 | 7.820 | 7.961 | 7.779 | 7.894 | 6,970 | +0.04(+0.53%) |
Jul 11, 2018 | 7.928 | 7.977 | 7.497 | 7.853 | 20,037 | -0.07(-0.84%) |
Jul 10, 2018 | 7.985 | 8.019 | 7.861 | 7.919 | 10,732 | -0.09(-1.14%) |
Jul 09, 2018 | 8.151 | 8.184 | 8.010 | 8.010 | 11,677 | -0.07(-0.92%) |
Jul 06, 2018 | 7.919 | 8.085 | 7.919 | 8.085 | 1,921 | +0.02(+0.31%) |
Jul 05, 2018 | 7.919 | 8.060 | 7.919 | 8.060 | 8,403 | +0.04(+0.52%) |
Jul 03, 2018 | 8.019 | 8.019 | 8.019 | 0 | +0.01(+0.10%) | |
Jul 02, 2018 | 7.952 | 8.109 | 7.894 | 8.010 | 17,169 | -0.05(-0.62%) |
Jun 29, 2018 | 7.853 | 8.060 | 7.845 | 8.060 | 18,693 | +0.21(+2.63%) |
Jun 28, 2018 | 7.762 | 7.861 | 7.762 | 7.853 | 21,573 | +0.09(+1.19%) |
Jun 27, 2018 | 7.818 | 7.878 | 7.754 | 7.761 | 16,362 | -0.09(-1.12%) |
Jun 26, 2018 | 7.770 | 7.866 | 7.770 | 7.849 | 5,731 | +0.09(+1.12%) |
Jun 25, 2018 | 7.707 | 7.795 | 7.704 | 7.762 | 19,381 | +0.00(+0.00%) |
Jun 22, 2018 | 7.762 | 7.820 | 7.663 | 7.762 | 19,581 | -0.02(-0.21%) |
Jun 21, 2018 | 7.754 | 7.812 | 7.654 | 7.779 | 11,128 | +0.00(+0.00%) |
Jun 20, 2018 | 7.803 | 7.845 | 7.759 | 7.779 | 3,453 | -0.06(-0.74%) |
Jun 19, 2018 | 7.870 | 7.878 | 7.721 | 7.836 | 9,685 | -0.02(-0.32%) |
Jun 18, 2018 | 7.853 | 7.878 | 7.663 | 7.861 | 35,912 | +0.03(+0.42%) |
Jun 15, 2018 | 7.828 | 7.787 | 7.828 | 27,982 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.928 | 7.928 | 7.654 | 7.828 | 19,619 | -0.04(-0.53%) |
Jun 13, 2018 | 7.820 | 7.878 | 7.779 | 7.870 | 14,036 | -0.01(-0.11%) |
Jun 12, 2018 | 7.749 | 7.878 | 7.749 | 7.878 | 5,021 | +0.00(+0.00%) |
Jun 11, 2018 | 7.861 | 7.878 | 7.770 | 7.878 | 22,913 | +0.07(+0.95%) |
Jun 08, 2018 | 7.861 | 7.861 | 7.725 | 7.803 | 12,421 | -0.06(-0.74%) |
Jun 07, 2018 | 7.860 | 7.994 | 7.824 | 7.861 | 10,100 | -0.11(-1.35%) |
Jun 06, 2018 | 7.985 | 8.019 | 7.878 | 7.969 | 15,813 | +0.00(+0.00%) |
Jun 05, 2018 | 7.489 | 8.002 | 7.489 | 7.969 | 13,371 | +0.18(+2.34%) |
Jun 04, 2018 | 8.019 | 8.019 | 7.762 | 7.787 | 12,735 | -0.24(-2.99%) |