Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.370 | 7.470 | 7.090 | 7.390 | 110,289 | +0.16(+2.21%) |
Jul 30, 2019 | 7.880 | 7.880 | 7.120 | 7.230 | 141,950 | -0.76(-9.51%) |
Jul 29, 2019 | 7.260 | 8.010 | 7.085 | 7.990 | 254,894 | +0.77(+10.66%) |
Jul 26, 2019 | 7.910 | 7.910 | 7.160 | 7.220 | 212,700 | -0.75(-9.41%) |
Jul 25, 2019 | 7.960 | 8.240 | 7.890 | 7.970 | 43,404 | -0.06(-0.75%) |
Jul 24, 2019 | 8.120 | 8.200 | 7.948 | 8.030 | 47,687 | -0.04(-0.50%) |
Jul 23, 2019 | 8.280 | 8.350 | 8.030 | 8.070 | 55,408 | -0.19(-2.30%) |
Jul 22, 2019 | 8.240 | 8.400 | 8.150 | 8.260 | 117,188 | -0.07(-0.84%) |
Jul 19, 2019 | 8.070 | 8.525 | 8.010 | 8.330 | 68,300 | +0.24(+2.97%) |
Jul 18, 2019 | 8.080 | 8.200 | 8.020 | 8.090 | 55,903 | -0.03(-0.37%) |
Jul 17, 2019 | 8.210 | 8.240 | 8.060 | 8.120 | 65,985 | -0.08(-0.98%) |
Jul 16, 2019 | 8.270 | 8.360 | 8.030 | 8.200 | 62,404 | -0.11(-1.32%) |
Jul 15, 2019 | 8.370 | 8.690 | 8.110 | 8.310 | 174,092 | -0.12(-1.42%) |
Jul 12, 2019 | 7.940 | 8.490 | 7.700 | 8.430 | 122,000 | +0.52(+6.57%) |
Jul 11, 2019 | 7.850 | 8.050 | 7.710 | 7.910 | 32,762 | +0.04(+0.51%) |
Jul 10, 2019 | 8.130 | 8.210 | 7.810 | 7.870 | 38,417 | -0.16(-1.99%) |
Jul 09, 2019 | 7.910 | 8.240 | 7.890 | 8.030 | 74,434 | +0.06(+0.75%) |
Jul 08, 2019 | 8.070 | 8.120 | 7.888 | 7.970 | 36,032 | -0.10(-1.24%) |
Jul 05, 2019 | 7.940 | 8.150 | 7.850 | 8.070 | 58,800 | +0.05(+0.62%) |
Jul 03, 2019 | 8.010 | 8.070 | 7.990 | 8.020 | 10,300 | +0.01(+0.12%) |
Jul 02, 2019 | 7.890 | 8.030 | 7.890 | 8.010 | 108,558 | +0.10(+1.26%) |
Jul 01, 2019 | 8.040 | 8.230 | 7.860 | 7.910 | 175,511 | -0.05(-0.63%) |
Jun 28, 2019 | 7.880 | 7.980 | 7.820 | 7.960 | 28,700 | +0.08(+1.02%) |
Jun 27, 2019 | 7.990 | 8.040 | 7.825 | 7.880 | 91,447 | -0.08(-1.01%) |
Jun 26, 2019 | 7.920 | 8.040 | 7.710 | 7.960 | 93,289 | +0.09(+1.14%) |
Jun 25, 2019 | 7.860 | 7.970 | 7.750 | 7.870 | 62,305 | -0.03(-0.38%) |
Jun 24, 2019 | 7.880 | 8.000 | 7.800 | 7.900 | 79,303 | +0.05(+0.64%) |
Jun 21, 2019 | 7.740 | 7.950 | 7.520 | 7.850 | 67,300 | +0.06(+0.77%) |
Jun 20, 2019 | 8.070 | 8.190 | 7.340 | 7.790 | 296,835 | -0.19(-2.38%) |
Jun 19, 2019 | 8.120 | 8.300 | 7.920 | 7.980 | 95,644 | -0.15(-1.85%) |
Jun 18, 2019 | 8.190 | 8.370 | 8.000 | 8.130 | 92,927 | +0.04(+0.49%) |
Jun 17, 2019 | 8.140 | 8.230 | 7.940 | 8.090 | 68,581 | -0.01(-0.12%) |
Jun 14, 2019 | 8.010 | 8.190 | 8.010 | 8.100 | 69,200 | -0.01(-0.12%) |
Jun 13, 2019 | 8.450 | 8.480 | 8.090 | 8.110 | 67,821 | -0.34(-4.02%) |
Jun 12, 2019 | 8.250 | 8.490 | 7.970 | 8.450 | 223,322 | +0.14(+1.68%) |
Jun 11, 2019 | 8.300 | 8.310 | 8.070 | 8.310 | 113,690 | +0.18(+2.21%) |
Jun 10, 2019 | 7.990 | 8.180 | 7.990 | 8.130 | 145,515 | +0.15(+1.88%) |
Jun 07, 2019 | 7.770 | 8.040 | 7.770 | 7.980 | 58,700 | +0.21(+2.70%) |
Jun 06, 2019 | 7.600 | 7.870 | 7.600 | 7.770 | 68,963 | +0.11(+1.44%) |
Jun 05, 2019 | 7.630 | 7.780 | 7.430 | 7.660 | 81,948 | -0.02(-0.26%) |
Jun 04, 2019 | 7.700 | 7.950 | 7.500 | 7.680 | 100,439 | -0.08(-1.03%) |
Jun 03, 2019 | 8.040 | 8.130 | 7.620 | 7.760 | 108,620 | -0.28(-3.48%) |
May 31, 2019 | 7.800 | 8.090 | 7.540 | 8.040 | 164,700 | +0.12(+1.52%) |
May 30, 2019 | 7.990 | 8.190 | 7.650 | 7.920 | 59,966 | -0.12(-1.49%) |
May 29, 2019 | 7.790 | 8.280 | 7.790 | 8.040 | 183,033 | +0.10(+1.26%) |
May 28, 2019 | 7.330 | 8.020 | 7.130 | 7.940 | 1,810,123 | +0.61(+8.32%) |
May 24, 2019 | 7.350 | 7.490 | 7.060 | 7.330 | 263,100 | +0.00(+0.00%) |
May 23, 2019 | 7.500 | 7.500 | 7.020 | 7.330 | 267,524 | -0.19(-2.53%) |
May 22, 2019 | 7.480 | 7.690 | 7.410 | 7.520 | 72,701 | +0.01(+0.13%) |
May 21, 2019 | 7.710 | 7.920 | 7.400 | 7.510 | 145,179 | -0.14(-1.83%) |
May 20, 2019 | 7.520 | 7.730 | 7.380 | 7.650 | 94,552 | +0.12(+1.59%) |
May 17, 2019 | 7.820 | 7.960 | 7.500 | 7.530 | 238,800 | -0.37(-4.68%) |
May 16, 2019 | 7.890 | 8.040 | 7.610 | 7.900 | 377,557 | -0.07(-0.88%) |
May 15, 2019 | 8.360 | 8.410 | 7.870 | 7.970 | 218,799 | -0.40(-4.78%) |
May 14, 2019 | 8.140 | 8.420 | 7.930 | 8.370 | 234,593 | +0.29(+3.59%) |
May 13, 2019 | 7.880 | 8.120 | 7.580 | 8.080 | 323,099 | +0.05(+0.62%) |
May 10, 2019 | 7.980 | 8.270 | 7.900 | 8.030 | 189,300 | +0.04(+0.50%) |
May 09, 2019 | 8.070 | 8.070 | 7.730 | 7.990 | 291,085 | -0.18(-2.20%) |
May 08, 2019 | 8.190 | 8.360 | 7.980 | 8.170 | 214,503 | -0.04(-0.49%) |
May 07, 2019 | 8.060 | 8.270 | 7.920 | 8.210 | 198,200 | +0.09(+1.11%) |
May 06, 2019 | 8.720 | 8.780 | 8.110 | 8.120 | 241,357 | -0.78(-8.76%) |
May 03, 2019 | 8.800 | 8.940 | 8.780 | 8.900 | 256,400 | +0.12(+1.37%) |
May 02, 2019 | 8.610 | 8.830 | 8.610 | 8.780 | 246,296 | +0.15(+1.74%) |
May 01, 2019 | 8.640 | 8.800 | 8.530 | 8.630 | 225,316 | -0.02(-0.23%) |
Apr 30, 2019 | 8.780 | 8.855 | 8.480 | 8.650 | 193,443 | -0.10(-1.14%) |
Apr 29, 2019 | 8.710 | 8.750 | 8.508 | 8.750 | 152,644 | +0.19(+2.22%) |
Apr 26, 2019 | 8.310 | 8.770 | 8.310 | 8.560 | 142,800 | +0.28(+3.38%) |
Apr 25, 2019 | 8.420 | 8.710 | 8.240 | 8.280 | 147,392 | -0.22(-2.59%) |
Apr 24, 2019 | 8.380 | 8.690 | 8.380 | 8.500 | 166,320 | +0.12(+1.43%) |
Apr 23, 2019 | 8.280 | 8.530 | 8.280 | 8.380 | 144,948 | +0.09(+1.09%) |
Apr 22, 2019 | 8.320 | 8.550 | 8.140 | 8.290 | 124,885 | -0.08(-0.96%) |
Apr 18, 2019 | 8.380 | 8.500 | 8.250 | 8.370 | 91,700 | +0.03(+0.36%) |
Apr 17, 2019 | 8.010 | 8.362 | 8.010 | 8.340 | 106,886 | +0.35(+4.38%) |
Apr 16, 2019 | 8.240 | 8.260 | 7.850 | 7.990 | 197,184 | -0.13(-1.60%) |
Apr 15, 2019 | 8.350 | 8.350 | 7.920 | 8.120 | 228,737 | -0.24(-2.87%) |
Apr 12, 2019 | 8.370 | 8.410 | 8.120 | 8.360 | 217,100 | +0.03(+0.36%) |
Apr 11, 2019 | 8.500 | 8.530 | 8.220 | 8.330 | 206,294 | -0.17(-2.00%) |
Apr 10, 2019 | 8.220 | 8.500 | 8.150 | 8.500 | 287,018 | +0.25(+3.03%) |
Apr 09, 2019 | 8.300 | 8.350 | 8.120 | 8.250 | 94,487 | -0.05(-0.60%) |
Apr 08, 2019 | 8.370 | 8.540 | 8.080 | 8.300 | 118,417 | -0.04(-0.48%) |
Apr 05, 2019 | 8.310 | 8.480 | 8.030 | 8.340 | 125,200 | +0.11(+1.34%) |
Apr 04, 2019 | 8.230 | 8.480 | 8.040 | 8.230 | 104,513 | +0.00(+0.00%) |
Apr 03, 2019 | 8.320 | 8.630 | 8.200 | 8.230 | 108,144 | +0.03(+0.37%) |
Apr 02, 2019 | 8.100 | 8.270 | 8.000 | 8.200 | 154,997 | +0.10(+1.23%) |
Apr 01, 2019 | 8.000 | 8.150 | 8.000 | 8.100 | 81,010 | +0.21(+2.66%) |
Mar 29, 2019 | 7.880 | 8.040 | 7.860 | 7.890 | 75,500 | +0.05(+0.64%) |
Mar 28, 2019 | 7.890 | 8.060 | 7.810 | 7.840 | 97,572 | -0.05(-0.63%) |
Mar 27, 2019 | 7.820 | 8.050 | 7.590 | 7.890 | 170,964 | +0.09(+1.15%) |
Mar 26, 2019 | 7.750 | 7.870 | 7.580 | 7.800 | 164,632 | +0.05(+0.65%) |
Mar 25, 2019 | 7.870 | 8.005 | 7.510 | 7.750 | 147,296 | -0.11(-1.40%) |
Mar 22, 2019 | 8.250 | 8.290 | 7.500 | 7.860 | 234,300 | -0.45(-5.42%) |
Mar 21, 2019 | 8.500 | 8.560 | 8.120 | 8.310 | 149,804 | -0.22(-2.58%) |
Mar 20, 2019 | 8.710 | 8.780 | 8.530 | 8.530 | 47,786 | -0.21(-2.40%) |
Mar 19, 2019 | 8.740 | 8.800 | 8.670 | 8.740 | 40,198 | -0.02(-0.23%) |
Mar 18, 2019 | 8.770 | 8.980 | 8.610 | 8.760 | 90,240 | +0.01(+0.11%) |
Mar 15, 2019 | 8.480 | 8.880 | 8.460 | 8.750 | 106,100 | +0.33(+3.92%) |
Mar 14, 2019 | 8.750 | 8.950 | 8.320 | 8.420 | 282,678 | -0.30(-3.44%) |
Mar 13, 2019 | 8.460 | 8.900 | 8.460 | 8.720 | 126,109 | +0.07(+0.81%) |
Mar 12, 2019 | 8.940 | 8.970 | 8.600 | 8.650 | 116,620 | -0.32(-3.57%) |
Mar 11, 2019 | 8.910 | 9.030 | 8.640 | 8.970 | 119,876 | +0.16(+1.82%) |
Mar 08, 2019 | 8.690 | 8.980 | 8.470 | 8.810 | 102,600 | -0.01(-0.11%) |
Mar 07, 2019 | 8.910 | 9.000 | 8.450 | 8.820 | 167,989 | -0.10(-1.12%) |
Mar 06, 2019 | 8.960 | 9.040 | 8.920 | 8.920 | 61,759 | -0.07(-0.78%) |
Mar 05, 2019 | 8.980 | 9.050 | 8.640 | 8.990 | 81,232 | +0.01(+0.11%) |
Mar 04, 2019 | 9.040 | 9.050 | 8.940 | 8.980 | 66,694 | -0.03(-0.33%) |
Mar 01, 2019 | 9.020 | 9.100 | 8.910 | 9.010 | 179,400 | +0.05(+0.56%) |
Feb 28, 2019 | 8.980 | 9.040 | 8.720 | 8.960 | 233,472 | -0.01(-0.11%) |
Feb 27, 2019 | 8.670 | 9.030 | 8.660 | 8.970 | 234,151 | +0.26(+2.99%) |
Feb 26, 2019 | 8.590 | 8.840 | 8.590 | 8.710 | 248,203 | +0.08(+0.93%) |
Feb 25, 2019 | 8.600 | 9.090 | 8.430 | 8.630 | 538,517 | +0.03(+0.35%) |
Feb 22, 2019 | 8.590 | 8.600 | 8.520 | 8.600 | 151,200 | +0.07(+0.82%) |
Feb 21, 2019 | 8.350 | 8.580 | 8.250 | 8.530 | 199,245 | +0.24(+2.90%) |
Feb 20, 2019 | 8.300 | 8.400 | 8.170 | 8.290 | 187,788 | +0.01(+0.12%) |
Feb 19, 2019 | 8.600 | 8.600 | 8.260 | 8.280 | 121,655 | -0.23(-2.70%) |
Feb 15, 2019 | 8.290 | 8.580 | 8.170 | 8.510 | 123,700 | +0.25(+3.03%) |
Feb 14, 2019 | 8.190 | 8.450 | 8.190 | 8.260 | 96,517 | -0.12(-1.43%) |
Feb 13, 2019 | 8.100 | 8.390 | 8.020 | 8.380 | 119,893 | +0.29(+3.58%) |
Feb 12, 2019 | 8.060 | 8.150 | 7.880 | 8.090 | 141,058 | +0.03(+0.37%) |
Feb 11, 2019 | 7.920 | 8.150 | 7.920 | 8.060 | 46,592 | +0.12(+1.51%) |
Feb 08, 2019 | 7.840 | 8.340 | 7.840 | 7.940 | 75,700 | +0.09(+1.15%) |
Feb 07, 2019 | 7.700 | 8.080 | 7.700 | 7.850 | 77,563 | +0.17(+2.21%) |
Feb 06, 2019 | 7.910 | 8.040 | 7.626 | 7.680 | 84,548 | -0.23(-2.91%) |
Feb 05, 2019 | 7.730 | 8.100 | 7.710 | 7.910 | 85,878 | +0.17(+2.20%) |
Feb 04, 2019 | 7.720 | 8.050 | 7.540 | 7.740 | 98,520 | +0.01(+0.13%) |
Feb 01, 2019 | 8.170 | 8.265 | 7.600 | 7.730 | 46,600 | -0.60(-7.20%) |
Jan 31, 2019 | 8.490 | 8.670 | 8.050 | 8.330 | 37,498 | -0.16(-1.88%) |
Jan 30, 2019 | 8.840 | 8.850 | 8.425 | 8.490 | 29,214 | -0.33(-3.74%) |
Jan 29, 2019 | 8.910 | 9.000 | 8.530 | 8.820 | 61,301 | -0.18(-2.00%) |
Jan 28, 2019 | 8.980 | 9.150 | 8.800 | 9.000 | 24,841 | -0.05(-0.55%) |
Jan 25, 2019 | 8.880 | 9.180 | 8.880 | 9.050 | 30,500 | +0.30(+3.43%) |
Jan 24, 2019 | 9.120 | 9.160 | 8.440 | 8.750 | 102,738 | -0.37(-4.06%) |
Jan 23, 2019 | 9.040 | 9.330 | 9.010 | 9.120 | 137,966 | +0.09(+1.00%) |
Jan 22, 2019 | 8.820 | 9.180 | 8.770 | 9.030 | 269,071 | +0.18(+2.03%) |
Jan 18, 2019 | 8.620 | 8.960 | 8.460 | 8.850 | 175,800 | +0.26(+3.03%) |
Jan 17, 2019 | 8.950 | 8.950 | 8.439 | 8.590 | 160,191 | -0.33(-3.70%) |
Jan 16, 2019 | 8.670 | 9.020 | 8.670 | 8.920 | 166,805 | +0.32(+3.72%) |
Jan 15, 2019 | 8.240 | 8.690 | 8.240 | 8.600 | 101,324 | +0.29(+3.49%) |
Jan 14, 2019 | 8.110 | 8.545 | 8.010 | 8.310 | 126,315 | +0.10(+1.22%) |
Jan 11, 2019 | 8.100 | 8.540 | 8.100 | 8.210 | 147,100 | +0.12(+1.48%) |
Jan 10, 2019 | 8.420 | 8.440 | 7.920 | 8.090 | 242,904 | -0.45(-5.27%) |
Jan 09, 2019 | 8.410 | 8.870 | 8.140 | 8.540 | 249,668 | +0.19(+2.28%) |
Jan 08, 2019 | 8.720 | 8.830 | 8.320 | 8.350 | 114,229 | -0.30(-3.47%) |
Jan 07, 2019 | 7.970 | 9.400 | 7.840 | 8.650 | 218,200 | +0.68(+8.53%) |
Jan 04, 2019 | 8.270 | 8.470 | 7.730 | 7.970 | 181,500 | -0.36(-4.32%) |
Jan 03, 2019 | 8.080 | 8.450 | 8.040 | 8.330 | 197,949 | +0.16(+1.96%) |
Jan 02, 2019 | 7.710 | 8.530 | 7.710 | 8.170 | 219,905 | +0.37(+4.74%) |
Dec 31, 2018 | 7.710 | 7.800 | 7.665 | 7.800 | 97,700 | +0.09(+1.17%) |
Dec 28, 2018 | 7.790 | 7.830 | 7.460 | 7.710 | 138,400 | +0.09(+1.18%) |
Dec 27, 2018 | 7.390 | 7.800 | 7.310 | 7.620 | 123,092 | +0.12(+1.60%) |
Dec 26, 2018 | 7.110 | 7.560 | 6.950 | 7.500 | 206,972 | +0.47(+6.69%) |
Dec 24, 2018 | 7.200 | 7.520 | 6.980 | 7.030 | 309,200 | -0.24(-3.30%) |
Dec 21, 2018 | 7.360 | 7.560 | 7.220 | 7.270 | 81,700 | -0.17(-2.28%) |
Dec 20, 2018 | 7.390 | 7.650 | 7.270 | 7.440 | 165,257 | +0.04(+0.54%) |
Dec 19, 2018 | 7.220 | 7.608 | 7.220 | 7.400 | 107,177 | +0.16(+2.21%) |
Dec 18, 2018 | 7.470 | 7.750 | 7.240 | 7.240 | 101,036 | -0.23(-3.08%) |
Dec 17, 2018 | 7.300 | 7.715 | 7.120 | 7.470 | 173,331 | +0.10(+1.36%) |
Dec 14, 2018 | 7.360 | 7.600 | 7.310 | 7.370 | 186,300 | -0.09(-1.21%) |
Dec 13, 2018 | 7.420 | 7.690 | 7.420 | 7.460 | 105,809 | +0.11(+1.50%) |
Dec 12, 2018 | 7.070 | 7.650 | 7.070 | 7.350 | 103,860 | +0.36(+5.15%) |
Dec 11, 2018 | 7.170 | 7.200 | 6.930 | 6.990 | 51,162 | -0.12(-1.69%) |
Dec 10, 2018 | 7.080 | 7.280 | 7.080 | 7.110 | 62,750 | +0.11(+1.57%) |
Dec 07, 2018 | 7.550 | 7.685 | 6.710 | 7.000 | 143,600 | -0.52(-6.91%) |
Dec 06, 2018 | 7.590 | 7.989 | 7.440 | 7.520 | 89,657 | -0.29(-3.71%) |
Dec 04, 2018 | 7.690 | 8.270 | 7.690 | 7.810 | 178,100 | +0.06(+0.77%) |
Dec 03, 2018 | 7.323 | 7.910 | 7.323 | 7.750 | 104,682 | +0.51(+7.04%) |
Nov 30, 2018 | 7.270 | 7.360 | 7.200 | 7.240 | 109,800 | -0.02(-0.28%) |
Nov 29, 2018 | 7.080 | 7.350 | 7.080 | 7.260 | 52,478 | +0.17(+2.40%) |
Nov 28, 2018 | 7.150 | 7.150 | 6.910 | 7.090 | 149,143 | -0.06(-0.84%) |
Nov 27, 2018 | 7.410 | 7.424 | 7.080 | 7.150 | 54,962 | -0.25(-3.38%) |
Nov 26, 2018 | 7.560 | 7.700 | 7.400 | 7.400 | 165,288 | -0.09(-1.20%) |
Nov 23, 2018 | 7.500 | 7.590 | 7.420 | 7.490 | 39,200 | +0.07(+0.94%) |
Nov 21, 2018 | 7.420 | 7.420 | 7.420 | 0 | -0.02(-0.27%) | |
Nov 20, 2018 | 7.520 | 7.565 | 7.360 | 7.440 | 97,547 | -0.15(-1.98%) |
Nov 19, 2018 | 7.580 | 7.720 | 7.540 | 7.590 | 143,706 | -0.06(-0.78%) |
Nov 16, 2018 | 7.630 | 7.760 | 7.630 | 7.650 | 84,500 | -0.09(-1.16%) |
Nov 15, 2018 | 7.740 | 7.975 | 7.740 | 7.740 | 113,879 | -0.05(-0.64%) |
Nov 14, 2018 | 8.070 | 8.190 | 7.670 | 7.790 | 61,832 | -0.25(-3.11%) |
Nov 13, 2018 | 8.060 | 8.190 | 7.980 | 8.040 | 149,538 | +0.04(+0.50%) |
Nov 12, 2018 | 7.850 | 8.000 | 7.770 | 8.000 | 71,288 | +0.13(+1.65%) |
Nov 09, 2018 | 8.010 | 8.200 | 7.780 | 7.870 | 72,100 | -0.33(-4.02%) |
Nov 08, 2018 | 8.350 | 8.350 | 8.000 | 8.200 | 131,147 | -0.21(-2.50%) |
Nov 07, 2018 | 8.100 | 8.550 | 7.730 | 8.410 | 86,197 | +0.41(+5.13%) |
Nov 06, 2018 | 8.285 | 8.285 | 7.800 | 8.000 | 6,812 | -0.17(-2.08%) |
Nov 05, 2018 | 8.130 | 8.280 | 8.050 | 8.170 | 52,368 | -0.01(-0.12%) |
Nov 02, 2018 | 8.400 | 8.505 | 7.604 | 8.180 | 50,500 | +0.12(+1.49%) |
Nov 01, 2018 | 8.050 | 8.270 | 7.980 | 8.060 | 111,102 | -0.09(-1.10%) |
Oct 31, 2018 | 7.820 | 8.260 | 7.820 | 8.150 | 33,455 | +0.35(+4.49%) |
Oct 30, 2018 | 7.850 | 8.230 | 7.680 | 7.800 | 57,431 | -0.14(-1.76%) |
Oct 29, 2018 | 8.030 | 8.390 | 7.830 | 7.940 | 51,600 | -0.26(-3.17%) |
Oct 26, 2018 | 7.780 | 8.500 | 7.780 | 8.200 | 114,100 | +0.22(+2.76%) |
Oct 25, 2018 | 7.530 | 8.040 | 7.530 | 7.980 | 25,769 | +0.36(+4.72%) |
Oct 24, 2018 | 7.820 | 7.980 | 7.610 | 7.620 | 79,016 | -0.22(-2.81%) |
Oct 23, 2018 | 7.780 | 7.950 | 7.590 | 7.840 | 209,676 | -0.10(-1.26%) |
Oct 22, 2018 | 8.000 | 8.200 | 7.860 | 7.940 | 29,885 | +0.14(+1.79%) |
Oct 19, 2018 | 8.190 | 8.400 | 7.800 | 7.800 | 18,300 | -0.33(-4.06%) |
Oct 18, 2018 | 8.850 | 8.850 | 8.070 | 8.130 | 53,347 | -0.82(-9.16%) |
Oct 17, 2018 | 8.860 | 9.270 | 8.840 | 8.950 | 81,907 | +0.09(+1.02%) |
Oct 16, 2018 | 8.550 | 8.960 | 8.510 | 8.860 | 73,818 | +0.24(+2.78%) |
Oct 15, 2018 | 8.480 | 8.700 | 8.190 | 8.620 | 45,870 | +0.14(+1.65%) |
Oct 12, 2018 | 8.460 | 8.800 | 8.270 | 8.480 | 49,800 | +0.17(+2.05%) |
Oct 11, 2018 | 8.240 | 8.445 | 7.600 | 8.310 | 181,652 | -0.15(-1.77%) |
Oct 10, 2018 | 8.640 | 8.845 | 8.300 | 8.460 | 233,549 | -0.24(-2.76%) |
Oct 09, 2018 | 9.700 | 9.700 | 8.620 | 8.700 | 153,894 | -1.08(-11.04%) |
Oct 08, 2018 | 8.570 | 9.780 | 8.420 | 9.780 | 177,918 | +1.20(+13.99%) |
Oct 05, 2018 | 8.610 | 8.690 | 8.180 | 8.580 | 131,700 | +0.09(+1.06%) |
Oct 04, 2018 | 8.450 | 8.640 | 8.300 | 8.490 | 41,663 | +0.01(+0.12%) |
Oct 03, 2018 | 8.910 | 8.950 | 8.420 | 8.480 | 39,297 | -0.40(-4.50%) |
Oct 02, 2018 | 8.680 | 8.900 | 8.230 | 8.880 | 333,121 | +0.08(+0.91%) |
Oct 01, 2018 | 8.990 | 9.080 | 8.700 | 8.800 | 101,797 | -0.12(-1.35%) |
Sep 28, 2018 | 8.910 | 8.965 | 8.850 | 8.920 | 27,900 | +0.01(+0.11%) |
Sep 27, 2018 | 8.870 | 9.020 | 8.860 | 8.910 | 33,140 | -0.03(-0.34%) |
Sep 26, 2018 | 9.050 | 9.120 | 8.710 | 8.940 | 146,925 | +0.04(+0.45%) |
Sep 25, 2018 | 8.960 | 9.020 | 8.780 | 8.900 | 27,327 | -0.06(-0.67%) |
Sep 24, 2018 | 9.050 | 9.120 | 8.920 | 8.960 | 114,752 | -0.01(-0.11%) |
Sep 21, 2018 | 9.060 | 9.150 | 8.890 | 8.970 | 223,700 | -0.04(-0.44%) |
Sep 20, 2018 | 8.700 | 9.100 | 8.680 | 9.010 | 179,378 | +0.44(+5.13%) |
Sep 19, 2018 | 8.447 | 8.700 | 8.447 | 8.570 | 36,161 | -0.01(-0.12%) |
Sep 18, 2018 | 8.540 | 8.740 | 8.380 | 8.580 | 124,089 | -0.07(-0.81%) |
Sep 17, 2018 | 8.660 | 8.770 | 8.410 | 8.650 | 120,172 | -0.06(-0.69%) |
Sep 14, 2018 | 9.500 | 9.600 | 8.570 | 8.710 | 133,500 | -0.78(-8.22%) |
Sep 13, 2018 | 8.470 | 9.930 | 8.224 | 9.490 | 306,755 | +1.04(+12.31%) |
Sep 12, 2018 | 7.940 | 8.540 | 7.630 | 8.450 | 135,098 | +0.54(+6.83%) |
Sep 11, 2018 | 7.880 | 7.960 | 7.610 | 7.910 | 43,162 | -0.01(-0.13%) |
Sep 10, 2018 | 8.130 | 8.170 | 7.900 | 7.920 | 46,157 | -0.16(-1.98%) |
Sep 07, 2018 | 7.940 | 8.200 | 7.770 | 8.080 | 63,100 | +0.08(+1.00%) |
Sep 06, 2018 | 7.940 | 8.210 | 7.780 | 8.000 | 170,956 | -0.08(-0.99%) |
Sep 05, 2018 | 8.120 | 8.380 | 7.530 | 8.080 | 361,733 | -0.08(-0.98%) |
Sep 04, 2018 | 8.390 | 8.400 | 8.056 | 8.160 | 87,133 | -0.16(-1.92%) |
Aug 31, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.06(+0.73%) | |
Aug 30, 2018 | 8.420 | 8.510 | 8.250 | 8.260 | 268,913 | -0.22(-2.59%) |
Aug 29, 2018 | 8.260 | 8.540 | 8.220 | 8.480 | 94,766 | +0.14(+1.68%) |
Aug 28, 2018 | 8.980 | 8.990 | 8.300 | 8.340 | 166,682 | -0.65(-7.23%) |
Aug 27, 2018 | 8.930 | 9.240 | 8.870 | 8.990 | 313,822 | +0.24(+2.74%) |
Aug 24, 2018 | 8.950 | 9.020 | 8.750 | 8.750 | 137,100 | -0.18(-2.02%) |
Aug 23, 2018 | 8.790 | 9.070 | 8.700 | 8.930 | 133,640 | +0.07(+0.79%) |
Aug 22, 2018 | 8.910 | 9.060 | 8.500 | 8.860 | 418,046 | -0.04(-0.45%) |
Aug 21, 2018 | 9.240 | 9.400 | 8.660 | 8.900 | 466,745 | -0.62(-6.51%) |
Aug 20, 2018 | 9.020 | 9.700 | 9.020 | 9.520 | 131,467 | +0.56(+6.25%) |
Aug 17, 2018 | 8.870 | 9.470 | 8.600 | 8.960 | 499,700 | +0.01(+0.11%) |
Aug 16, 2018 | 9.100 | 9.320 | 8.700 | 8.950 | 278,188 | -0.13(-1.43%) |
Aug 15, 2018 | 9.600 | 9.660 | 8.560 | 9.080 | 573,793 | -0.67(-6.87%) |
Aug 14, 2018 | 10.72 | 10.72 | 9.480 | 9.750 | 278,222 | -0.79(-7.50%) |
Aug 13, 2018 | 10.00 | 10.60 | 9.811 | 10.54 | 246,892 | +0.17(+1.64%) |
Aug 10, 2018 | 10.65 | 10.66 | 10.30 | 10.37 | 131,300 | -0.25(-2.35%) |
Aug 09, 2018 | 10.72 | 10.98 | 10.58 | 10.62 | 197,175 | -0.10(-0.93%) |
Aug 08, 2018 | 10.64 | 10.78 | 10.42 | 10.72 | 67,767 | +0.16(+1.52%) |
Aug 07, 2018 | 10.60 | 10.67 | 10.25 | 10.56 | 107,868 | -0.03(-0.28%) |
Aug 06, 2018 | 10.41 | 10.60 | 10.02 | 10.59 | 109,985 | +0.25(+2.42%) |
Aug 03, 2018 | 10.53 | 10.53 | 10.32 | 10.34 | 80,800 | -0.08(-0.77%) |
Aug 02, 2018 | 10.00 | 10.43 | 9.940 | 10.42 | 135,955 | +0.30(+2.96%) |