Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.811 | 8.903 | 8.811 | 8.885 | 52,833 | +0.09(+0.99%) |
Mar 28, 2019 | 8.730 | 8.850 | 8.713 | 8.798 | 50,907 | +0.13(+1.53%) |
Mar 27, 2019 | 8.635 | 8.707 | 8.635 | 8.665 | 26,331 | +0.03(+0.34%) |
Mar 26, 2019 | 8.695 | 8.783 | 8.570 | 8.635 | 44,727 | +0.00(+0.00%) |
Mar 25, 2019 | 8.695 | 8.719 | 8.600 | 8.635 | 70,984 | -0.08(-0.89%) |
Mar 22, 2019 | 8.873 | 8.888 | 8.707 | 8.713 | 71,679 | -0.18(-2.01%) |
Mar 21, 2019 | 8.855 | 8.891 | 8.773 | 8.891 | 72,320 | +0.10(+1.15%) |
Mar 20, 2019 | 8.784 | 8.796 | 8.725 | 8.790 | 61,026 | -0.02(-0.20%) |
Mar 19, 2019 | 8.796 | 8.826 | 8.787 | 8.808 | 54,349 | +0.04(+0.47%) |
Mar 18, 2019 | 8.766 | 8.790 | 8.736 | 8.766 | 43,131 | +0.01(+0.07%) |
Mar 15, 2019 | 8.754 | 8.766 | 8.705 | 8.760 | 35,503 | -0.01(-0.07%) |
Mar 14, 2019 | 8.766 | 8.766 | 8.683 | 8.766 | 25,940 | +0.02(+0.27%) |
Mar 13, 2019 | 8.730 | 8.766 | 8.713 | 8.742 | 25,459 | +0.03(+0.34%) |
Mar 12, 2019 | 8.814 | 8.826 | 8.683 | 8.713 | 63,610 | -0.03(-0.34%) |
Mar 11, 2019 | 8.629 | 8.826 | 8.629 | 8.742 | 98,402 | +0.07(+0.75%) |
Mar 08, 2019 | 8.618 | 8.689 | 8.564 | 8.677 | 115,931 | +0.07(+0.84%) |
Mar 07, 2019 | 8.663 | 8.675 | 8.551 | 8.604 | 81,739 | -0.09(-1.08%) |
Mar 06, 2019 | 8.705 | 8.705 | 8.646 | 8.699 | 51,142 | -0.01(-0.07%) |
Mar 05, 2019 | 8.663 | 8.705 | 8.640 | 8.705 | 77,212 | -0.01(-0.14%) |
Mar 04, 2019 | 8.711 | 8.728 | 8.622 | 8.716 | 112,732 | +0.08(+0.89%) |
Mar 01, 2019 | 8.746 | 8.746 | 8.551 | 8.640 | 144,396 | -0.04(-0.41%) |
Feb 28, 2019 | 8.610 | 8.716 | 8.597 | 8.675 | 78,584 | +0.02(+0.20%) |
Feb 27, 2019 | 8.681 | 8.693 | 8.604 | 8.658 | 42,419 | -0.01(-0.07%) |
Feb 26, 2019 | 8.569 | 8.663 | 8.546 | 8.663 | 101,459 | +0.14(+1.66%) |
Feb 25, 2019 | 8.551 | 8.563 | 8.487 | 8.522 | 62,183 | -0.02(-0.28%) |
Feb 22, 2019 | 8.434 | 8.557 | 8.434 | 8.546 | 76,694 | +0.11(+1.33%) |
Feb 21, 2019 | 8.522 | 8.522 | 8.428 | 8.434 | 70,657 | -0.09(-1.11%) |
Feb 20, 2019 | 8.557 | 8.557 | 8.487 | 8.528 | 52,914 | +0.04(+0.49%) |
Feb 19, 2019 | 8.487 | 8.593 | 8.410 | 8.487 | 79,017 | +0.00(+0.00%) |
Feb 15, 2019 | 8.381 | 8.510 | 8.298 | 8.487 | 62,611 | +0.11(+1.27%) |
Feb 14, 2019 | 8.381 | 8.398 | 8.298 | 8.381 | 73,618 | +0.02(+0.28%) |
Feb 13, 2019 | 8.422 | 8.434 | 8.310 | 8.357 | 70,401 | +0.02(+0.21%) |
Feb 12, 2019 | 8.351 | 8.432 | 8.298 | 8.339 | 30,228 | +0.05(+0.64%) |
Feb 11, 2019 | 8.410 | 8.422 | 8.186 | 8.286 | 144,986 | -0.28(-3.30%) |
Feb 08, 2019 | 8.593 | 8.622 | 8.510 | 8.569 | 90,608 | -0.02(-0.26%) |
Feb 07, 2019 | 8.849 | 8.849 | 8.592 | 8.592 | 171,091 | +0.00(+0.00%) |
Feb 06, 2019 | 8.504 | 8.755 | 8.457 | 8.592 | 167,710 | +0.14(+1.66%) |
Feb 05, 2019 | 8.434 | 8.504 | 8.358 | 8.451 | 125,199 | +0.03(+0.35%) |
Feb 04, 2019 | 8.118 | 8.480 | 8.114 | 8.422 | 251,619 | +0.40(+4.95%) |
Feb 01, 2019 | 8.101 | 8.124 | 7.943 | 8.025 | 102,317 | -0.04(-0.44%) |
Jan 31, 2019 | 7.984 | 8.129 | 7.949 | 8.060 | 57,956 | +0.10(+1.21%) |
Jan 30, 2019 | 7.925 | 8.036 | 7.925 | 7.963 | 145,586 | +0.07(+0.93%) |
Jan 29, 2019 | 7.949 | 7.995 | 7.890 | 7.890 | 83,535 | -0.06(-0.74%) |
Jan 28, 2019 | 8.036 | 8.063 | 7.934 | 7.949 | 56,421 | -0.12(-1.52%) |
Jan 25, 2019 | 8.036 | 8.142 | 8.036 | 8.071 | 85,549 | +0.02(+0.22%) |
Jan 24, 2019 | 8.036 | 8.054 | 7.949 | 8.054 | 38,196 | +0.03(+0.36%) |
Jan 23, 2019 | 8.036 | 8.089 | 7.896 | 8.025 | 71,257 | +0.04(+0.51%) |
Jan 22, 2019 | 7.943 | 8.041 | 7.909 | 7.984 | 102,897 | +0.02(+0.22%) |
Jan 18, 2019 | 7.954 | 7.978 | 7.890 | 7.966 | 65,188 | +0.02(+0.22%) |
Jan 17, 2019 | 7.867 | 7.949 | 7.836 | 7.949 | 58,478 | +0.08(+0.97%) |
Jan 16, 2019 | 7.878 | 7.878 | 7.764 | 7.873 | 40,933 | +0.05(+0.67%) |
Jan 15, 2019 | 7.697 | 7.867 | 7.697 | 7.820 | 61,987 | +0.11(+1.36%) |
Jan 14, 2019 | 7.697 | 7.890 | 7.674 | 7.715 | 109,451 | -0.05(-0.60%) |
Jan 11, 2019 | 7.651 | 7.773 | 7.651 | 7.762 | 59,200 | +0.03(+0.39%) |
Jan 10, 2019 | 7.662 | 7.746 | 7.602 | 7.731 | 76,735 | +0.07(+0.91%) |
Jan 09, 2019 | 7.650 | 7.737 | 7.621 | 7.662 | 118,095 | +0.07(+0.92%) |
Jan 08, 2019 | 7.459 | 7.644 | 7.349 | 7.592 | 129,353 | +0.16(+2.18%) |
Jan 07, 2019 | 7.332 | 7.598 | 7.297 | 7.430 | 186,414 | +0.10(+1.42%) |
Jan 04, 2019 | 6.978 | 7.343 | 6.978 | 7.326 | 116,902 | +0.32(+4.55%) |
Jan 03, 2019 | 6.741 | 7.135 | 6.567 | 7.007 | 121,467 | +0.20(+2.98%) |
Jan 02, 2019 | 6.683 | 6.805 | 6.376 | 6.805 | 87,705 | +0.04(+0.60%) |
Dec 31, 2018 | 6.671 | 6.805 | 6.671 | 6.764 | 102,742 | +0.13(+1.92%) |
Dec 28, 2018 | 6.324 | 6.637 | 6.243 | 6.637 | 213,255 | +0.38(+6.01%) |
Dec 27, 2018 | 5.919 | 6.260 | 5.919 | 6.260 | 89,006 | +0.17(+2.76%) |
Dec 26, 2018 | 5.809 | 6.139 | 5.768 | 6.092 | 191,527 | +0.27(+4.57%) |
Dec 24, 2018 | 5.762 | 5.895 | 5.629 | 5.826 | 163,006 | +0.03(+0.60%) |
Dec 21, 2018 | 5.965 | 6.226 | 5.774 | 5.791 | 201,340 | -0.20(-3.29%) |
Dec 20, 2018 | 6.799 | 7.005 | 5.838 | 5.988 | 407,729 | -0.90(-13.06%) |
Dec 19, 2018 | 7.100 | 7.193 | 6.880 | 6.887 | 103,473 | -0.15(-2.12%) |
Dec 18, 2018 | 7.141 | 7.297 | 7.036 | 7.036 | 93,160 | -0.10(-1.46%) |
Dec 17, 2018 | 7.361 | 7.381 | 7.141 | 7.141 | 114,572 | -0.30(-3.97%) |
Dec 14, 2018 | 7.517 | 7.517 | 7.384 | 7.436 | 50,421 | -0.03(-0.47%) |
Dec 13, 2018 | 7.436 | 7.511 | 7.384 | 7.471 | 42,466 | +0.09(+1.18%) |
Dec 12, 2018 | 7.442 | 7.442 | 7.384 | 7.384 | 25,625 | +0.00(+0.02%) |
Dec 11, 2018 | 7.354 | 7.560 | 7.352 | 7.383 | 51,535 | +0.10(+1.34%) |
Dec 10, 2018 | 7.400 | 7.446 | 7.228 | 7.285 | 51,400 | -0.09(-1.24%) |
Dec 07, 2018 | 7.360 | 7.710 | 7.319 | 7.377 | 24,057 | +0.08(+1.10%) |
Dec 06, 2018 | 7.509 | 7.612 | 7.228 | 7.297 | 162,889 | -0.42(-5.43%) |
Dec 04, 2018 | 7.669 | 7.767 | 7.629 | 7.715 | 76,530 | +0.10(+1.36%) |
Dec 03, 2018 | 7.732 | 7.732 | 7.526 | 7.612 | 136,867 | +0.16(+2.16%) |
Nov 30, 2018 | 7.440 | 7.474 | 7.411 | 7.451 | 38,526 | +0.02(+0.23%) |
Nov 29, 2018 | 7.503 | 7.523 | 7.428 | 7.434 | 30,002 | -0.06(-0.84%) |
Nov 28, 2018 | 7.365 | 7.514 | 7.295 | 7.497 | 48,283 | +0.17(+2.27%) |
Nov 27, 2018 | 7.205 | 7.342 | 7.198 | 7.331 | 75,435 | +0.10(+1.35%) |
Nov 26, 2018 | 7.193 | 7.322 | 7.193 | 7.233 | 43,024 | +0.07(+1.04%) |
Nov 23, 2018 | 7.147 | 7.239 | 7.147 | 7.159 | 36,260 | -0.03(-0.46%) |
Nov 21, 2018 | 7.192 | 7.192 | 7.192 | 0 | +0.01(+0.14%) | |
Nov 20, 2018 | 7.159 | 7.222 | 7.090 | 7.182 | 85,403 | -0.07(-1.03%) |
Nov 19, 2018 | 7.331 | 7.331 | 7.167 | 7.256 | 67,364 | +0.01(+0.08%) |
Nov 16, 2018 | 7.228 | 7.285 | 7.142 | 7.251 | 38,178 | +0.02(+0.32%) |
Nov 15, 2018 | 7.188 | 7.228 | 7.079 | 7.228 | 106,325 | +0.04(+0.56%) |
Nov 14, 2018 | 7.285 | 7.365 | 7.170 | 7.188 | 81,884 | -0.07(-0.95%) |
Nov 13, 2018 | 7.515 | 7.520 | 7.232 | 7.256 | 128,745 | -0.19(-2.52%) |
Nov 12, 2018 | 7.629 | 7.684 | 7.400 | 7.444 | 69,417 | -0.18(-2.36%) |
Nov 09, 2018 | 7.784 | 7.870 | 7.555 | 7.624 | 84,724 | -0.25(-3.19%) |
Nov 08, 2018 | 7.812 | 7.875 | 7.704 | 7.875 | 66,518 | +0.18(+2.29%) |
Nov 07, 2018 | 7.630 | 7.755 | 7.619 | 7.699 | 47,249 | +0.06(+0.82%) |
Nov 06, 2018 | 7.664 | 7.664 | 7.622 | 7.636 | 41,874 | +0.01(+0.07%) |
Nov 05, 2018 | 7.699 | 7.699 | 7.625 | 7.630 | 62,526 | -0.01(-0.07%) |
Nov 02, 2018 | 7.590 | 7.659 | 7.545 | 7.636 | 117,135 | +0.10(+1.36%) |
Nov 01, 2018 | 7.590 | 7.590 | 7.502 | 7.534 | 53,491 | +0.03(+0.38%) |
Oct 31, 2018 | 7.534 | 7.556 | 7.454 | 7.505 | 52,445 | +0.00(+0.00%) |
Oct 30, 2018 | 7.369 | 7.525 | 7.359 | 7.505 | 122,793 | +0.22(+2.96%) |
Oct 29, 2018 | 7.335 | 7.460 | 7.278 | 7.289 | 85,450 | -0.05(-0.70%) |
Oct 26, 2018 | 7.426 | 7.539 | 7.249 | 7.340 | 58,567 | -0.10(-1.30%) |
Oct 25, 2018 | 7.335 | 7.534 | 7.335 | 7.437 | 70,177 | +0.06(+0.77%) |
Oct 24, 2018 | 7.812 | 7.812 | 7.289 | 7.380 | 236,538 | -0.40(-5.12%) |
Oct 23, 2018 | 7.630 | 7.906 | 7.528 | 7.778 | 50,550 | +0.04(+0.51%) |
Oct 22, 2018 | 7.988 | 7.988 | 7.704 | 7.738 | 84,423 | -0.17(-2.16%) |
Oct 19, 2018 | 7.846 | 7.909 | 7.846 | 7.909 | 7,914 | +0.06(+0.80%) |
Oct 18, 2018 | 7.937 | 7.939 | 7.681 | 7.846 | 81,593 | -0.09(-1.15%) |
Oct 17, 2018 | 7.934 | 7.937 | 7.818 | 7.937 | 50,426 | +0.06(+0.79%) |
Oct 16, 2018 | 7.881 | 7.969 | 7.875 | 7.875 | 30,171 | +0.06(+0.73%) |
Oct 15, 2018 | 7.824 | 7.858 | 7.772 | 7.818 | 29,132 | -0.01(-0.07%) |
Oct 12, 2018 | 7.966 | 8.034 | 7.602 | 7.824 | 157,762 | +0.04(+0.51%) |
Oct 11, 2018 | 7.772 | 7.926 | 7.716 | 7.784 | 248,598 | -0.08(-1.07%) |
Oct 10, 2018 | 8.022 | 8.030 | 7.806 | 7.868 | 105,140 | -0.14(-1.69%) |
Oct 09, 2018 | 7.981 | 8.088 | 7.981 | 8.003 | 50,664 | +0.02(+0.28%) |
Oct 08, 2018 | 8.122 | 8.240 | 7.964 | 7.981 | 81,278 | -0.21(-2.61%) |
Oct 05, 2018 | 8.144 | 8.215 | 7.964 | 8.195 | 95,456 | +0.01(+0.07%) |
Oct 04, 2018 | 8.257 | 8.319 | 8.170 | 8.189 | 59,683 | -0.13(-1.56%) |
Oct 03, 2018 | 8.240 | 8.319 | 8.218 | 8.319 | 45,049 | +0.06(+0.75%) |
Oct 02, 2018 | 8.229 | 8.291 | 8.088 | 8.257 | 130,669 | +0.04(+0.53%) |
Oct 01, 2018 | 8.127 | 8.291 | 8.127 | 8.213 | 84,564 | +0.09(+1.06%) |
Sep 28, 2018 | 8.172 | 8.172 | 8.110 | 8.127 | 37,437 | -0.02(-0.28%) |
Sep 27, 2018 | 8.172 | 8.172 | 8.079 | 8.150 | 22,867 | -0.02(-0.21%) |
Sep 26, 2018 | 8.229 | 8.229 | 8.133 | 8.167 | 68,056 | +0.02(+0.28%) |
Sep 25, 2018 | 8.014 | 8.144 | 7.992 | 8.144 | 50,522 | +0.11(+1.40%) |
Sep 24, 2018 | 7.851 | 8.172 | 7.851 | 8.031 | 74,846 | +0.19(+2.37%) |
Sep 21, 2018 | 8.071 | 8.076 | 7.828 | 7.845 | 142,475 | -0.22(-2.73%) |
Sep 20, 2018 | 8.009 | 8.172 | 7.997 | 8.065 | 89,206 | +0.04(+0.49%) |
Sep 19, 2018 | 7.890 | 8.037 | 7.883 | 8.026 | 88,982 | +0.12(+1.50%) |
Sep 18, 2018 | 7.998 | 8.120 | 7.891 | 7.907 | 113,962 | -0.10(-1.20%) |
Sep 17, 2018 | 8.082 | 8.153 | 7.998 | 8.003 | 253,604 | -0.11(-1.32%) |
Sep 14, 2018 | 8.240 | 8.240 | 8.082 | 8.110 | 47,905 | -0.02(-0.21%) |
Sep 13, 2018 | 8.014 | 8.229 | 7.958 | 8.127 | 334,948 | -0.03(-0.40%) |
Sep 12, 2018 | 8.149 | 8.187 | 8.149 | 8.160 | 67,839 | -0.01(-0.14%) |
Sep 11, 2018 | 8.126 | 8.249 | 8.126 | 8.171 | 74,783 | +0.00(+0.00%) |
Sep 10, 2018 | 8.154 | 8.188 | 8.073 | 8.171 | 46,894 | +0.10(+1.25%) |
Sep 07, 2018 | 8.199 | 8.227 | 8.048 | 8.070 | 80,873 | -0.10(-1.16%) |
Sep 06, 2018 | 8.182 | 8.234 | 8.110 | 8.165 | 193,026 | +0.03(+0.34%) |
Sep 05, 2018 | 8.087 | 8.154 | 8.076 | 8.138 | 130,738 | +0.10(+1.25%) |
Sep 04, 2018 | 7.936 | 8.054 | 7.908 | 8.037 | 133,622 | +0.10(+1.27%) |
Aug 31, 2018 | 7.936 | 7.936 | 7.936 | 0 | +0.06(+0.71%) | |
Aug 30, 2018 | 7.841 | 7.959 | 7.841 | 7.880 | 113,112 | +0.05(+0.64%) |
Aug 29, 2018 | 7.825 | 7.908 | 7.791 | 7.830 | 151,207 | -0.02(-0.21%) |
Aug 28, 2018 | 8.026 | 8.026 | 7.752 | 7.847 | 254,000 | -0.15(-1.89%) |
Aug 27, 2018 | 8.009 | 8.127 | 7.976 | 7.998 | 178,852 | +0.06(+0.77%) |
Aug 24, 2018 | 8.260 | 8.260 | 7.886 | 7.936 | 511,723 | -0.34(-4.12%) |
Aug 23, 2018 | 8.601 | 8.607 | 8.009 | 8.277 | 452,966 | -0.35(-4.02%) |
Aug 22, 2018 | 8.646 | 8.719 | 8.612 | 8.624 | 69,361 | -0.04(-0.52%) |
Aug 21, 2018 | 8.691 | 8.724 | 8.613 | 8.668 | 84,906 | -0.02(-0.26%) |
Aug 20, 2018 | 8.663 | 8.734 | 8.663 | 8.691 | 39,552 | -0.02(-0.19%) |
Aug 17, 2018 | 8.831 | 8.831 | 8.663 | 8.708 | 83,020 | -0.06(-0.64%) |
Aug 16, 2018 | 8.741 | 8.780 | 8.675 | 8.763 | 22,862 | -0.01(-0.13%) |
Aug 15, 2018 | 8.780 | 8.824 | 8.674 | 8.775 | 71,854 | +0.00(+0.00%) |
Aug 14, 2018 | 8.926 | 8.926 | 8.703 | 8.775 | 80,562 | -0.20(-2.18%) |
Aug 13, 2018 | 9.009 | 9.009 | 8.855 | 8.970 | 74,604 | +0.04(+0.44%) |
Aug 10, 2018 | 8.931 | 9.026 | 8.926 | 8.931 | 83,557 | -0.05(-0.55%) |
Aug 09, 2018 | 9.019 | 9.019 | 8.930 | 8.980 | 46,493 | -0.06(-0.61%) |
Aug 08, 2018 | 8.869 | 9.097 | 8.833 | 9.036 | 102,831 | +0.18(+2.07%) |
Aug 07, 2018 | 8.742 | 8.875 | 8.692 | 8.853 | 63,369 | +0.11(+1.27%) |
Aug 06, 2018 | 8.697 | 8.764 | 8.681 | 8.742 | 72,287 | +0.04(+0.51%) |
Aug 03, 2018 | 8.592 | 8.697 | 8.592 | 8.697 | 56,067 | +0.07(+0.77%) |
Aug 02, 2018 | 8.570 | 8.631 | 8.503 | 8.631 | 68,731 | +0.07(+0.78%) |
Aug 01, 2018 | 8.559 | 8.582 | 8.517 | 8.564 | 52,923 | -0.01(-0.06%) |
Jul 31, 2018 | 8.537 | 8.570 | 8.471 | 8.570 | 34,059 | +0.13(+1.58%) |
Jul 30, 2018 | 8.453 | 8.530 | 8.431 | 8.437 | 48,121 | -0.02(-0.26%) |
Jul 27, 2018 | 8.476 | 8.520 | 8.431 | 8.459 | 45,791 | +0.00(+0.00%) |
Jul 26, 2018 | 8.520 | 8.581 | 8.459 | 8.459 | 39,801 | -0.08(-0.97%) |
Jul 25, 2018 | 8.514 | 8.675 | 8.487 | 8.542 | 72,527 | +0.05(+0.59%) |
Jul 24, 2018 | 8.470 | 8.564 | 8.438 | 8.492 | 54,292 | -0.02(-0.26%) |
Jul 23, 2018 | 8.542 | 8.548 | 8.456 | 8.514 | 58,876 | -0.01(-0.13%) |
Jul 20, 2018 | 8.587 | 8.587 | 8.503 | 8.525 | 29,813 | -0.07(-0.84%) |
Jul 19, 2018 | 8.636 | 8.636 | 8.485 | 8.598 | 57,892 | -0.04(-0.45%) |
Jul 18, 2018 | 8.492 | 8.636 | 8.354 | 8.636 | 606,687 | +0.21(+2.43%) |
Jul 17, 2018 | 8.570 | 8.570 | 8.387 | 8.431 | 130,301 | -0.12(-1.36%) |
Jul 16, 2018 | 8.575 | 8.585 | 8.503 | 8.548 | 81,202 | -0.06(-0.64%) |
Jul 13, 2018 | 8.603 | 8.631 | 8.564 | 8.603 | 64,602 | -0.02(-0.19%) |
Jul 12, 2018 | 8.631 | 8.681 | 8.598 | 8.620 | 74,354 | -0.01(-0.12%) |
Jul 11, 2018 | 8.613 | 8.696 | 8.443 | 8.630 | 69,344 | +0.00(+0.00%) |
Jul 10, 2018 | 8.668 | 8.668 | 8.521 | 8.630 | 65,145 | -0.04(-0.44%) |
Jul 09, 2018 | 8.531 | 8.668 | 8.531 | 8.668 | 112,337 | +0.15(+1.74%) |
Jul 06, 2018 | 8.465 | 8.531 | 8.437 | 8.520 | 94,972 | +0.06(+0.65%) |
Jul 05, 2018 | 8.421 | 8.531 | 8.398 | 8.465 | 150,097 | +0.14(+1.72%) |
Jul 03, 2018 | 8.322 | 8.322 | 8.322 | 0 | +0.01(+0.13%) | |
Jul 02, 2018 | 8.256 | 8.415 | 8.219 | 8.311 | 109,366 | +0.07(+0.80%) |
Jun 29, 2018 | 8.200 | 8.256 | 8.173 | 8.245 | 59,810 | +0.04(+0.47%) |
Jun 28, 2018 | 8.090 | 8.250 | 8.090 | 8.206 | 53,175 | +0.09(+1.15%) |
Jun 27, 2018 | 8.046 | 8.178 | 8.046 | 8.112 | 99,075 | +0.06(+0.75%) |
Jun 26, 2018 | 8.162 | 8.173 | 8.046 | 8.052 | 64,702 | -0.01(-0.14%) |
Jun 25, 2018 | 8.151 | 8.223 | 8.035 | 8.063 | 419,224 | -0.09(-1.08%) |
Jun 22, 2018 | 8.140 | 8.200 | 8.140 | 8.151 | 59,124 | +0.01(+0.07%) |
Jun 21, 2018 | 8.189 | 8.189 | 8.123 | 8.145 | 80,455 | -0.02(-0.20%) |
Jun 20, 2018 | 8.129 | 8.184 | 8.123 | 8.162 | 95,134 | +0.03(+0.41%) |
Jun 19, 2018 | 8.107 | 8.200 | 8.002 | 8.129 | 148,406 | -0.04(-0.54%) |
Jun 18, 2018 | 8.200 | 8.283 | 8.151 | 8.173 | 177,731 | -0.08(-1.00%) |
Jun 15, 2018 | 8.319 | 8.366 | 8.256 | 209,059 | -0.11(-1.32%) | |
Jun 14, 2018 | 8.602 | 8.602 | 8.300 | 8.366 | 331,861 | -0.19(-2.25%) |
Jun 13, 2018 | 8.531 | 8.641 | 8.492 | 8.558 | 162,807 | +0.09(+1.04%) |
Jun 12, 2018 | 8.393 | 8.481 | 8.349 | 8.470 | 182,305 | +0.11(+1.32%) |
Jun 11, 2018 | 8.404 | 8.668 | 8.342 | 8.360 | 385,209 | +0.02(+0.20%) |
Jun 08, 2018 | 8.151 | 8.355 | 8.145 | 8.344 | 578,772 | +0.27(+3.28%) |
Jun 07, 2018 | 7.805 | 8.122 | 7.778 | 8.078 | 574,613 | +0.32(+4.08%) |
Jun 06, 2018 | 7.762 | 7.762 | 142,990 | +0.10(+1.28%) | ||
Jun 05, 2018 | 7.636 | 7.713 | 7.614 | 7.663 | 139,484 | +0.03(+0.36%) |
Jun 04, 2018 | 7.467 | 7.642 | 7.467 | 7.636 | 181,750 | +0.19(+2.49%) |
Jun 01, 2018 | 7.489 | 7.489 | 7.374 | 7.451 | 89,184 | +0.05(+0.66%) |
May 31, 2018 | 7.467 | 7.483 | 7.374 | 7.401 | 554,055 | -0.07(-0.88%) |
May 30, 2018 | 7.527 | 7.527 | 7.440 | 7.467 | 76,884 | -0.02(-0.22%) |
May 29, 2018 | 7.560 | 7.560 | 7.464 | 7.483 | 68,958 | -0.03(-0.44%) |
May 25, 2018 | 7.516 | 7.516 | 7.516 | 0 | -0.02(-0.22%) | |
May 24, 2018 | 7.576 | 7.576 | 7.483 | 7.532 | 91,350 | -0.03(-0.36%) |
May 23, 2018 | 7.549 | 7.598 | 7.532 | 7.560 | 201,001 | +0.00(+0.00%) |
May 22, 2018 | 7.598 | 7.609 | 7.560 | 7.560 | 55,137 | -0.04(-0.57%) |
May 21, 2018 | 7.538 | 7.606 | 7.522 | 7.603 | 313,816 | +0.02(+0.22%) |
May 18, 2018 | 7.593 | 7.597 | 7.472 | 7.587 | 263,416 | +0.05(+0.65%) |
May 17, 2018 | 7.511 | 7.582 | 7.511 | 7.538 | 69,314 | -0.02(-0.29%) |
May 16, 2018 | 7.462 | 7.560 | 7.412 | 7.560 | 280,055 | +0.10(+1.32%) |
May 15, 2018 | 7.472 | 7.560 | 7.374 | 7.462 | 367,125 | -0.03(-0.36%) |
May 14, 2018 | 7.549 | 7.558 | 7.442 | 7.489 | 51,735 | -0.06(-0.80%) |
May 11, 2018 | 7.576 | 7.587 | 7.522 | 7.549 | 48,646 | -0.02(-0.22%) |
May 10, 2018 | 7.560 | 7.619 | 7.549 | 7.565 | 84,886 | +0.01(+0.16%) |
May 09, 2018 | 7.629 | 7.629 | 7.531 | 7.553 | 70,797 | -0.06(-0.78%) |
May 08, 2018 | 7.553 | 7.613 | 7.537 | 7.613 | 81,985 | +0.06(+0.79%) |
May 07, 2018 | 7.575 | 7.602 | 7.503 | 7.553 | 105,446 | +0.03(+0.43%) |
May 04, 2018 | 7.445 | 7.545 | 7.342 | 7.521 | 263,274 | +0.07(+0.94%) |
May 03, 2018 | 7.369 | 7.467 | 7.350 | 7.450 | 68,687 | +0.08(+1.10%) |
May 02, 2018 | 7.304 | 7.407 | 7.304 | 7.369 | 56,178 | +0.08(+1.04%) |
May 01, 2018 | 7.294 | 7.315 | 7.256 | 7.294 | 136,004 | +0.00(+0.00%) |
Apr 30, 2018 | 7.277 | 7.304 | 7.251 | 7.294 | 62,120 | +0.03(+0.45%) |
Apr 27, 2018 | 7.256 | 7.315 | 7.250 | 7.261 | 35,029 | -0.01(-0.07%) |
Apr 26, 2018 | 7.174 | 7.380 | 7.174 | 7.266 | 454,585 | +0.09(+1.21%) |
Apr 25, 2018 | 7.218 | 7.239 | 7.142 | 7.180 | 135,624 | -0.06(-0.82%) |
Apr 24, 2018 | 7.250 | 7.319 | 7.229 | 7.239 | 40,176 | +0.00(+0.00%) |
Apr 23, 2018 | 7.256 | 7.336 | 7.239 | 7.239 | 41,058 | -0.03(-0.45%) |
Apr 20, 2018 | 7.223 | 7.331 | 7.223 | 7.272 | 52,544 | +0.02(+0.22%) |
Apr 19, 2018 | 7.272 | 7.321 | 7.180 | 7.256 | 707,008 | -0.02(-0.22%) |
Apr 18, 2018 | 7.272 | 7.358 | 7.261 | 7.272 | 81,913 | -0.04(-0.59%) |
Apr 17, 2018 | 7.218 | 7.315 | 7.218 | 7.315 | 126,048 | +0.08(+1.05%) |
Apr 16, 2018 | 7.256 | 7.298 | 7.229 | 7.239 | 71,300 | -0.01(-0.15%) |
Apr 13, 2018 | 7.342 | 7.355 | 7.147 | 7.250 | 179,985 | -0.16(-2.19%) |
Apr 12, 2018 | 7.364 | 7.488 | 7.283 | 7.413 | 576,473 | +0.01(+0.15%) |
Apr 11, 2018 | 7.321 | 7.413 | 7.310 | 7.402 | 46,355 | +0.08(+1.12%) |
Apr 10, 2018 | 7.373 | 7.373 | 7.239 | 7.319 | 86,361 | +0.00(+0.00%) |
Apr 09, 2018 | 7.239 | 7.448 | 7.200 | 7.319 | 481,319 | +0.10(+1.41%) |
Apr 06, 2018 | 7.164 | 7.257 | 7.164 | 7.218 | 78,741 | +0.05(+0.75%) |
Apr 05, 2018 | 7.234 | 7.234 | 7.164 | 7.164 | 33,691 | -0.02(-0.30%) |
Apr 04, 2018 | 7.159 | 7.223 | 7.043 | 7.185 | 338,978 | -0.01(-0.07%) |
Apr 03, 2018 | 7.159 | 7.244 | 7.105 | 7.191 | 101,520 | +0.03(+0.45%) |