Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.450 | 6.450 | 6.450 | 6.450 | 177 | +0.08(+1.26%) |
Apr 29, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 2,717 | +0.00(+0.00%) |
Apr 26, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 500 | -0.06(-0.93%) |
Apr 25, 2019 | 6.340 | 6.430 | 6.340 | 6.430 | 400 | +0.18(+2.88%) |
Apr 24, 2019 | 6.370 | 6.370 | 6.250 | 6.250 | 9,129 | -0.15(-2.35%) |
Apr 23, 2019 | 6.374 | 6.400 | 6.374 | 6.400 | 31,366 | -0.03(-0.47%) |
Apr 22, 2019 | 6.430 | 6.430 | 6.430 | 6.430 | 1,302 | -0.01(-0.16%) |
Apr 18, 2019 | 6.460 | 6.480 | 6.425 | 6.440 | 1,300 | -0.25(-3.74%) |
Apr 17, 2019 | 6.710 | 6.710 | 6.612 | 6.690 | 3,531 | -0.02(-0.30%) |
Apr 16, 2019 | 6.645 | 6.710 | 6.570 | 6.710 | 3,052 | +0.12(+1.88%) |
Apr 15, 2019 | 6.570 | 6.610 | 6.570 | 6.586 | 2,712 | -0.05(-0.81%) |
Apr 11, 2019 | 6.640 | 6.640 | 6.640 | 0 | +0.01(+0.23%) | |
Apr 10, 2019 | 6.625 | 6.625 | 6.625 | 6.625 | 385 | +0.05(+0.70%) |
Apr 09, 2019 | 6.650 | 6.660 | 6.579 | 6.579 | 5,911 | -0.02(-0.32%) |
Apr 08, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 358 | +0.03(+0.46%) |
Apr 05, 2019 | 6.570 | 6.570 | 6.570 | 6.570 | 12,900 | -0.01(-0.15%) |
Apr 04, 2019 | 6.580 | 6.580 | 6.580 | 6.580 | 233 | +0.28(+4.39%) |
Apr 03, 2019 | 6.303 | 6.303 | 6.303 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 6.316 | 6.316 | 6.303 | 6.303 | 56,483 | +0.02(+0.37%) |
Apr 01, 2019 | 6.280 | 6.280 | 6.280 | 6.280 | 360 | +0.05(+0.80%) |
Mar 29, 2019 | 6.250 | 6.250 | 6.170 | 6.230 | 1,800 | +0.17(+2.81%) |
Mar 28, 2019 | 6.060 | 6.060 | 6.060 | 3 | +0.00(+0.00%) | |
Mar 27, 2019 | 6.060 | 6.060 | 6.060 | 154 | +0.00(+0.00%) | |
Mar 26, 2019 | 6.060 | 6.060 | 6.060 | 6.060 | 530 | -0.01(-0.16%) |
Mar 25, 2019 | 6.070 | 6.070 | 6.070 | 6.070 | 516 | -0.13(-2.10%) |
Mar 22, 2019 | 6.240 | 6.304 | 6.200 | 6.200 | 1,400 | -0.23(-3.58%) |
Mar 21, 2019 | 6.410 | 6.430 | 6.385 | 6.430 | 2,069 | +0.01(+0.23%) |
Mar 20, 2019 | 6.415 | 6.415 | 6.415 | 85 | +0.00(+0.00%) | |
Mar 19, 2019 | 6.415 | 6.415 | 6.415 | 6.415 | 1,509 | -0.07(-1.00%) |
Mar 18, 2019 | 6.330 | 6.480 | 6.330 | 6.480 | 2,270 | +0.23(+3.68%) |
Mar 15, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 1,800 | -0.07(-1.11%) |
Mar 14, 2019 | 6.195 | 6.320 | 6.120 | 6.320 | 16,554 | +0.28(+4.64%) |
Mar 13, 2019 | 6.040 | 6.040 | 6.040 | 6.040 | 909 | +0.03(+0.50%) |
Mar 12, 2019 | 6.010 | 6.010 | 6.010 | 6.010 | 2,345 | -0.03(-0.50%) |
Mar 11, 2019 | 5.980 | 6.080 | 5.980 | 6.040 | 1,183 | +0.09(+1.51%) |
Mar 08, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 800 | -0.20(-3.25%) |
Mar 07, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 819 | +0.00(+0.00%) |
Mar 06, 2019 | 6.275 | 6.350 | 6.150 | 6.150 | 2,450 | -0.05(-0.81%) |
Mar 05, 2019 | 6.200 | 6.200 | 6.200 | 12 | +0.00(+0.00%) | |
Mar 04, 2019 | 6.265 | 6.265 | 6.200 | 6.200 | 2,472 | +0.05(+0.81%) |
Mar 01, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 800 | +0.05(+0.82%) |
Feb 28, 2019 | 6.125 | 6.125 | 6.100 | 6.100 | 265 | -0.05(-0.81%) |
Feb 27, 2019 | 6.130 | 6.235 | 6.130 | 6.150 | 5,850 | -0.01(-0.16%) |
Feb 26, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 1,547 | -0.01(-0.23%) |
Feb 25, 2019 | 6.215 | 6.230 | 6.130 | 6.174 | 2,460 | +0.04(+0.64%) |
Feb 22, 2019 | 6.050 | 6.135 | 6.050 | 6.135 | 8,400 | -0.02(-0.24%) |
Feb 21, 2019 | 6.180 | 6.180 | 6.030 | 6.150 | 15,550 | -0.45(-6.82%) |
Feb 20, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 25,037 | +0.04(+0.61%) |
Feb 19, 2019 | 6.630 | 6.750 | 6.550 | 6.560 | 15,601 | -0.24(-3.53%) |
Feb 15, 2019 | 6.825 | 6.825 | 6.800 | 6.800 | 1,300 | +0.00(+0.00%) |
Feb 14, 2019 | 6.780 | 6.800 | 6.780 | 6.800 | 1,535 | +0.08(+1.19%) |
Feb 13, 2019 | 6.660 | 6.740 | 6.660 | 6.720 | 1,000 | -0.06(-0.88%) |
Feb 11, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.11(+1.65%) | |
Feb 08, 2019 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 6.750 | 6.750 | 6.670 | 6.670 | 601 | -0.15(-2.20%) |
Feb 06, 2019 | 6.721 | 6.820 | 6.721 | 6.820 | 20,153 | +0.02(+0.29%) |
Feb 05, 2019 | 6.800 | 6.800 | 6.800 | 4 | +0.00(+0.00%) | |
Feb 04, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 8,720 | +0.14(+2.16%) |
Feb 01, 2019 | 6.656 | 6.656 | 6.656 | 21 | +0.00(+0.00%) | |
Jan 31, 2019 | 6.656 | 6.656 | 6.656 | 15 | +0.00(+0.00%) | |
Jan 30, 2019 | 6.680 | 6.720 | 6.656 | 6.656 | 3,066 | +0.01(+0.09%) |
Jan 29, 2019 | 6.650 | 6.650 | 6.650 | 10 | +0.00(+0.00%) | |
Jan 28, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 12,163 | -0.14(-2.06%) |
Jan 24, 2019 | 6.790 | 6.790 | 6.790 | 0 | +0.17(+2.57%) | |
Jan 23, 2019 | 6.620 | 6.620 | 6.620 | 6.620 | 4,440 | +0.07(+1.07%) |
Jan 22, 2019 | 6.620 | 6.620 | 6.550 | 6.550 | 18,365 | -0.00(-0.08%) |
Jan 18, 2019 | 6.500 | 6.555 | 6.490 | 6.555 | 1,500 | +0.21(+3.23%) |
Jan 17, 2019 | 6.445 | 6.540 | 6.350 | 6.350 | 2,552 | -0.25(-3.79%) |
Jan 16, 2019 | 6.450 | 6.600 | 6.450 | 6.600 | 27,632 | +0.10(+1.54%) |
Jan 15, 2019 | 6.470 | 6.500 | 6.360 | 6.500 | 190,124 | +0.20(+3.17%) |
Jan 11, 2019 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 6.220 | 6.300 | 6.220 | 6.300 | 654 | +0.19(+3.11%) |
Jan 09, 2019 | 6.140 | 6.150 | 6.110 | 6.110 | 19,840 | +0.01(+0.16%) |
Jan 08, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 203 | +0.09(+1.50%) |
Jan 07, 2019 | 6.010 | 6.010 | 5.850 | 6.010 | 1,941 | -0.03(-0.55%) |
Jan 04, 2019 | 5.960 | 6.043 | 5.904 | 6.043 | 4,300 | +0.16(+2.78%) |
Jan 03, 2019 | 5.880 | 5.880 | 5.880 | 5.880 | 211 | +0.08(+1.38%) |
Dec 31, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.04(+0.69%) | |
Dec 28, 2018 | 5.760 | 5.760 | 5.760 | 5.760 | 1,500 | -0.00(-0.09%) |
Dec 27, 2018 | 5.700 | 5.765 | 5.680 | 5.765 | 10,724 | +0.17(+2.95%) |
Dec 26, 2018 | 5.640 | 5.850 | 5.600 | 5.600 | 7,812 | +0.00(+0.00%) |
Dec 24, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | -0.23(-3.95%) |
Dec 21, 2018 | 5.715 | 5.830 | 5.660 | 5.830 | 7,600 | +0.18(+3.19%) |
Dec 20, 2018 | 5.700 | 5.740 | 5.650 | 5.650 | 3,435 | -0.15(-2.59%) |
Dec 19, 2018 | 5.820 | 5.820 | 5.800 | 5.800 | 40,382 | +0.08(+1.35%) |
Dec 18, 2018 | 5.723 | 5.723 | 5.723 | 5.723 | 190 | +0.06(+1.10%) |
Dec 17, 2018 | 5.740 | 5.740 | 5.660 | 5.660 | 9,565 | +0.01(+0.18%) |
Dec 14, 2018 | 5.741 | 5.741 | 5.650 | 5.650 | 22,300 | -0.05(-0.88%) |
Dec 13, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 183 | +0.00(+0.00%) |
Dec 12, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 7,179 | +0.00(+0.00%) |
Dec 11, 2018 | 5.700 | 5.700 | 5.700 | 10 | +0.00(+0.00%) | |
Dec 10, 2018 | 5.660 | 5.700 | 5.660 | 5.700 | 1,119 | -0.06(-1.13%) |
Dec 07, 2018 | 5.800 | 5.800 | 5.765 | 5.765 | 500 | -0.04(-0.60%) |
Dec 06, 2018 | 5.840 | 5.840 | 5.700 | 5.800 | 3,161 | -0.30(-4.92%) |
Dec 04, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | -0.15(-2.40%) |
Dec 03, 2018 | 6.300 | 6.399 | 6.250 | 6.250 | 31,147 | +0.08(+1.30%) |
Nov 30, 2018 | 6.150 | 6.250 | 6.150 | 6.170 | 3,500 | -0.03(-0.48%) |
Nov 29, 2018 | 6.269 | 6.269 | 6.200 | 6.200 | 40,983 | -0.26(-4.05%) |
Nov 28, 2018 | 6.461 | 6.461 | 6.461 | 92 | +0.00(+0.00%) | |
Nov 27, 2018 | 6.461 | 6.461 | 6.461 | 6.461 | 28,000 | -0.11(-1.75%) |
Nov 23, 2018 | 6.576 | 6.576 | 6.576 | 0 | +0.08(+1.18%) | |
Nov 21, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.00(-0.08%) | |
Nov 20, 2018 | 6.400 | 6.600 | 6.400 | 6.505 | 89,139 | -0.14(-2.04%) |
Nov 19, 2018 | 6.640 | 6.640 | 6.640 | 6.640 | 500 | -0.16(-2.29%) |
Nov 16, 2018 | 6.795 | 6.800 | 6.700 | 6.795 | 21,300 | +0.11(+1.58%) |
Nov 15, 2018 | 6.830 | 6.846 | 6.650 | 6.690 | 2,876 | -0.31(-4.37%) |
Nov 14, 2018 | 6.995 | 6.995 | 6.995 | 6.995 | 195 | +0.02(+0.33%) |
Nov 13, 2018 | 6.865 | 6.865 | 6.973 | 1,195 | +0.11(+1.57%) | |
Nov 12, 2018 | 6.865 | 6.865 | 6.865 | 6.865 | 315 | -0.08(-1.08%) |
Nov 09, 2018 | 6.980 | 7.000 | 6.940 | 6.940 | 3,900 | -0.12(-1.70%) |
Nov 08, 2018 | 6.980 | 7.100 | 6.980 | 7.060 | 3,044 | +0.08(+1.15%) |
Nov 07, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 2,600 | +0.08(+1.16%) |
Nov 06, 2018 | 6.900 | 6.900 | 6.900 | 6.900 | 203 | +0.25(+3.76%) |
Nov 05, 2018 | 6.820 | 6.820 | 6.650 | 6.650 | 305 | -0.27(-3.90%) |
Nov 02, 2018 | 6.990 | 7.010 | 6.910 | 6.920 | 5,600 | +0.06(+0.87%) |
Nov 01, 2018 | 6.750 | 6.860 | 6.750 | 6.860 | 2,164 | +0.11(+1.63%) |
Oct 31, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 501 | +0.25(+3.85%) |
Oct 30, 2018 | 6.520 | 6.520 | 6.500 | 6.500 | 23,002 | -0.10(-1.53%) |
Oct 29, 2018 | 6.750 | 6.840 | 6.600 | 6.601 | 6,150 | -0.14(-2.06%) |
Oct 26, 2018 | 6.890 | 6.890 | 6.700 | 6.740 | 1,100 | -0.16(-2.32%) |
Oct 25, 2018 | 6.960 | 6.960 | 6.900 | 6.900 | 2,800 | -0.15(-2.13%) |
Oct 24, 2018 | 6.900 | 7.050 | 6.850 | 7.050 | 3,068 | +0.15(+2.17%) |
Oct 23, 2018 | 7.000 | 7.000 | 6.850 | 6.900 | 7,139 | -0.20(-2.82%) |
Oct 22, 2018 | 6.948 | 7.100 | 6.948 | 7.100 | 601 | -0.03(-0.42%) |
Oct 19, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 600 | -0.07(-0.97%) |
Oct 18, 2018 | 7.225 | 7.225 | 7.200 | 7.200 | 505 | -0.30(-4.00%) |
Oct 17, 2018 | 7.500 | 7.500 | 7.310 | 7.500 | 3,042 | +0.00(+0.00%) |
Oct 16, 2018 | 7.660 | 7.662 | 7.490 | 7.500 | 18,765 | +0.06(+0.81%) |
Oct 15, 2018 | 7.410 | 7.470 | 7.410 | 7.440 | 6,049 | -0.36(-4.62%) |
Oct 12, 2018 | 7.760 | 7.800 | 7.600 | 7.800 | 5,500 | +0.20(+2.63%) |
Oct 11, 2018 | 7.740 | 7.740 | 7.600 | 7.600 | 5,074 | -0.15(-1.94%) |
Oct 10, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 425 | -0.05(-0.64%) |
Oct 09, 2018 | 7.830 | 7.850 | 7.800 | 7.800 | 2,970 | -0.16(-2.01%) |
Oct 08, 2018 | 7.950 | 7.960 | 7.950 | 7.960 | 1,600 | +0.03(+0.38%) |
Oct 05, 2018 | 7.920 | 7.970 | 7.920 | 7.930 | 9,200 | -0.00(-0.06%) |
Oct 04, 2018 | 7.978 | 8.020 | 7.935 | 7.935 | 1,305 | +0.08(+1.08%) |
Oct 03, 2018 | 8.030 | 8.030 | 7.850 | 7.850 | 1,414 | -0.24(-2.97%) |
Oct 02, 2018 | 8.050 | 8.090 | 8.050 | 8.090 | 7,565 | +0.02(+0.25%) |
Oct 01, 2018 | 8.070 | 8.070 | 8.070 | 8.070 | 200 | -0.12(-1.47%) |
Sep 28, 2018 | 8.190 | 8.190 | 8.190 | 25 | +0.00(+0.00%) | |
Sep 26, 2018 | 8.190 | 8.190 | 8.190 | 0 | -0.02(-0.24%) | |
Sep 25, 2018 | 8.200 | 8.210 | 8.200 | 8.210 | 2,465 | +0.01(+0.12%) |
Sep 24, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 105 | -0.04(-0.49%) |
Sep 20, 2018 | 8.240 | 8.240 | 8.240 | 0 | -0.12(-1.44%) | |
Sep 19, 2018 | 8.360 | 8.360 | 8.360 | 8.360 | 159 | +0.12(+1.46%) |
Sep 18, 2018 | 8.270 | 8.270 | 8.240 | 8.240 | 346 | +0.23(+2.94%) |
Sep 17, 2018 | 8.005 | 8.005 | 8.005 | 15 | +0.00(+0.00%) | |
Sep 14, 2018 | 8.005 | 8.005 | 8.005 | 52 | +0.00(+0.00%) | |
Sep 13, 2018 | 7.960 | 8.005 | 7.960 | 8.005 | 800 | +0.04(+0.44%) |
Sep 12, 2018 | 7.980 | 7.980 | 7.970 | 7.970 | 1,649 | -0.13(-1.60%) |
Sep 11, 2018 | 8.100 | 8.100 | 8.100 | 8.100 | 1,855 | -0.03(-0.37%) |
Sep 10, 2018 | 7.990 | 8.130 | 7.990 | 8.130 | 1,134 | +0.07(+0.87%) |
Sep 07, 2018 | 7.920 | 8.100 | 7.920 | 8.060 | 2,500 | +0.27(+3.47%) |
Sep 06, 2018 | 7.790 | 7.790 | 7.790 | 7.790 | 205 | +0.06(+0.78%) |
Sep 05, 2018 | 7.760 | 7.760 | 7.730 | 7.730 | 1,306 | +0.02(+0.26%) |
Sep 04, 2018 | 7.670 | 7.710 | 7.670 | 7.710 | 1,404 | -0.23(-2.90%) |
Aug 31, 2018 | 7.940 | 7.940 | 7.940 | 0 | -0.17(-2.10%) | |
Aug 29, 2018 | 8.110 | 8.110 | 8.110 | 0 | +0.08(+1.00%) | |
Aug 28, 2018 | 7.870 | 8.030 | 7.870 | 8.030 | 4,251 | +0.13(+1.65%) |
Aug 27, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 2,200 | -0.06(-0.75%) |
Aug 24, 2018 | 7.960 | 7.960 | 7.960 | 22 | +0.00(+0.00%) | |
Aug 23, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 1,189 | +0.09(+1.14%) |
Aug 22, 2018 | 7.915 | 7.915 | 7.870 | 7.870 | 1,977 | -0.23(-2.82%) |
Aug 21, 2018 | 7.940 | 8.099 | 7.920 | 8.099 | 1,700 | +0.16(+2.00%) |
Aug 20, 2018 | 7.940 | 7.940 | 7.940 | 7.940 | 2,098 | +0.10(+1.28%) |
Aug 17, 2018 | 7.840 | 7.840 | 7.840 | 7.840 | 700 | -0.05(-0.63%) |
Aug 16, 2018 | 8.000 | 8.000 | 7.890 | 7.890 | 3,962 | +0.03(+0.38%) |
Aug 15, 2018 | 7.980 | 7.980 | 7.860 | 7.860 | 2,135 | -0.13(-1.69%) |
Aug 14, 2018 | 7.995 | 7.995 | 7.995 | 9 | +0.00(+0.00%) | |
Aug 10, 2018 | 7.995 | 7.995 | 7.995 | 0 | -0.00(-0.06%) | |
Aug 09, 2018 | 8.090 | 8.090 | 8.000 | 8.000 | 2,609 | -0.09(-1.11%) |
Aug 08, 2018 | 8.169 | 8.169 | 8.090 | 8.090 | 6,754 | -0.04(-0.49%) |
Aug 07, 2018 | 8.130 | 8.130 | 8.130 | 8.130 | 2,625 | +0.00(+0.00%) |
Aug 06, 2018 | 8.130 | 8.130 | 8.130 | 8.130 | 250 | -0.09(-1.09%) |
Aug 03, 2018 | 8.090 | 8.220 | 8.090 | 8.220 | 500 | -0.07(-0.84%) |
Aug 02, 2018 | 8.290 | 8.290 | 8.290 | 35,000 | +0.00(+0.00%) | |
Aug 01, 2018 | 8.460 | 8.460 | 8.250 | 8.290 | 2,285 | -0.37(-4.27%) |
Jul 31, 2018 | 8.660 | 8.660 | 8.660 | 8.660 | 674 | +0.01(+0.12%) |
Jul 30, 2018 | 8.590 | 8.650 | 8.510 | 8.650 | 29,324 | +0.00(+0.00%) |
Jul 27, 2018 | 2 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 8.700 | 8.700 | 8.700 | 2 | -0.02(-0.23%) | |
Jul 24, 2018 | 8.800 | 8.888 | 8.720 | 8.720 | 1,545 | -0.04(-0.46%) |
Jul 19, 2018 | 8.760 | 8.760 | 8.760 | 40 | -0.04(-0.45%) | |
Jul 18, 2018 | 8.840 | 8.880 | 8.800 | 8.800 | 39,966 | -0.02(-0.23%) |
Jul 16, 2018 | 8.820 | 8.820 | 8.820 | 12 | -0.02(-0.23%) | |
Jul 13, 2018 | 8.900 | 8.900 | 8.840 | 8.840 | 506 | +0.13(+1.49%) |
Jul 11, 2018 | 8.710 | 8.710 | 8.710 | 50 | +0.16(+1.87%) | |
Jul 10, 2018 | 8.605 | 8.605 | 8.550 | 8.550 | 400 | +0.02(+0.18%) |
Jul 06, 2018 | 8.535 | 8.535 | 8.535 | 2 | -0.02(-0.18%) | |
Jul 05, 2018 | 8.420 | 8.550 | 8.420 | 8.550 | 697 | +0.16(+1.91%) |
Jul 03, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.01(-0.12%) | |
Jul 02, 2018 | 8.430 | 8.470 | 8.390 | 8.400 | 1,158 | -0.15(-1.75%) |
Jun 29, 2018 | 8.580 | 8.580 | 8.460 | 8.550 | 3,693 | +0.33(+3.95%) |
Jun 28, 2018 | 8.250 | 8.390 | 8.150 | 8.225 | 4,585 | +0.15(+1.92%) |
Jun 27, 2018 | 8.070 | 8.070 | 8.070 | 8.070 | 806 | +0.02(+0.25%) |
Jun 26, 2018 | 8.040 | 8.050 | 8.040 | 8.050 | 330 | +0.00(+0.00%) |
Jun 25, 2018 | 8.240 | 8.240 | 8.050 | 8.050 | 2,715 | -0.23(-2.84%) |
Jun 22, 2018 | 8.370 | 8.370 | 8.285 | 8.285 | 15,795 | +0.12(+1.41%) |
Jun 21, 2018 | 8.280 | 8.358 | 8.170 | 8.170 | 640 | -0.23(-2.74%) |
Jun 20, 2018 | 8.400 | 8.450 | 8.400 | 8.400 | 23,611 | +0.09(+1.08%) |
Jun 19, 2018 | 8.310 | 8.310 | 8.310 | 8.310 | 6,005 | -0.03(-0.36%) |
Jun 18, 2018 | 8.340 | 8.340 | 8.340 | 8.340 | 2,545 | -0.06(-0.71%) |
Jun 15, 2018 | 8.400 | 8.400 | 8.400 | 8.400 | 105 | -0.20(-2.33%) |
Jun 14, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 1,020 | +0.00(+0.00%) |
Jun 13, 2018 | 8.750 | 8.750 | 8.550 | 8.600 | 35,188 | +0.05(+0.58%) |
Jun 12, 2018 | 8.750 | 8.750 | 8.550 | 8.550 | 1,585 | -0.27(-3.06%) |
Jun 11, 2018 | 8.650 | 8.820 | 8.640 | 8.820 | 1,636 | +0.21(+2.44%) |
Jun 08, 2018 | 8.675 | 8.675 | 8.590 | 8.610 | 3,535 | -0.19(-2.16%) |
Jun 06, 2018 | 8.800 | 8.800 | 8.800 | 35 | +0.15(+1.68%) | |
Jun 05, 2018 | 8.780 | 8.780 | 8.655 | 8.655 | 200 | -0.02(-0.17%) |
Jun 04, 2018 | 8.750 | 8.820 | 8.670 | 8.670 | 3,158 | +0.03(+0.35%) |
Jun 01, 2018 | 8.640 | 8.640 | 8.640 | 8.640 | 127 | -0.04(-0.46%) |
May 31, 2018 | 8.700 | 8.700 | 8.680 | 8.680 | 1,200 | +0.28(+3.33%) |
May 30, 2018 | 8.420 | 8.420 | 8.400 | 8.400 | 980 | -0.23(-2.67%) |
May 24, 2018 | 8.630 | 8.630 | 8.630 | 5,983 | +0.08(+0.92%) | |
May 23, 2018 | 8.610 | 8.610 | 8.550 | 8.552 | 3,824 | -0.23(-2.60%) |
May 22, 2018 | 8.680 | 8.800 | 8.680 | 8.780 | 1,921 | -0.10(-1.13%) |
May 21, 2018 | 8.740 | 8.880 | 8.690 | 8.880 | 1,585 | +0.21(+2.36%) |
May 18, 2018 | 8.675 | 8.675 | 8.675 | 8.675 | 255 | +0.07(+0.75%) |
May 17, 2018 | 8.550 | 8.610 | 8.550 | 8.610 | 565 | -0.01(-0.12%) |
May 16, 2018 | 8.550 | 8.720 | 8.550 | 8.620 | 3,442 | +0.04(+0.47%) |
May 15, 2018 | 8.500 | 8.580 | 8.500 | 8.580 | 312 | +0.10(+1.18%) |
May 14, 2018 | 8.500 | 8.500 | 8.480 | 8.480 | 2,909 | +0.01(+0.12%) |
May 11, 2018 | 8.500 | 8.500 | 8.470 | 8.470 | 2,081 | +0.02(+0.24%) |
May 10, 2018 | 8.296 | 8.450 | 8.296 | 8.450 | 8,429 | +0.20(+2.42%) |
May 09, 2018 | 8.313 | 8.440 | 8.250 | 8.250 | 52,677 | -0.07(-0.83%) |
May 08, 2018 | 8.319 | 8.319 | 8.319 | 8.319 | 254 | +0.12(+1.45%) |
May 07, 2018 | 8.400 | 8.400 | 8.200 | 8.200 | 4,121 | -0.20(-2.38%) |
May 03, 2018 | 8.400 | 8.400 | 8.400 | 5 | +0.06(+0.76%) | |
May 02, 2018 | 8.320 | 8.337 | 8.280 | 8.337 | 1,404 | +0.12(+1.41%) |