Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.297 | 7.297 | 7.195 | 7.223 | 6,050 | -0.03(-0.38%) |
Apr 29, 2019 | 7.205 | 7.344 | 7.205 | 7.251 | 7,919 | +0.01(+0.13%) |
Apr 26, 2019 | 7.362 | 7.362 | 7.205 | 7.242 | 4,421 | -0.11(-1.51%) |
Apr 25, 2019 | 7.307 | 7.353 | 7.307 | 7.353 | 2,158 | +0.01(+0.13%) |
Apr 24, 2019 | 7.436 | 7.436 | 7.325 | 7.344 | 5,615 | -0.06(-0.75%) |
Apr 23, 2019 | 7.334 | 7.409 | 7.334 | 7.399 | 6,556 | +0.07(+1.01%) |
Apr 22, 2019 | 7.270 | 7.334 | 7.270 | 7.325 | 5,625 | +0.14(+1.99%) |
Apr 18, 2019 | 7.168 | 7.195 | 7.167 | 7.183 | 4,637 | -0.00(-0.05%) |
Apr 17, 2019 | 7.195 | 7.254 | 7.186 | 7.186 | 1,908 | -0.02(-0.26%) |
Apr 16, 2019 | 7.177 | 7.205 | 7.177 | 7.205 | 2,746 | -0.01(-0.13%) |
Apr 15, 2019 | 7.223 | 7.288 | 7.214 | 7.214 | 6,613 | -0.03(-0.38%) |
Apr 12, 2019 | 7.140 | 7.260 | 7.140 | 7.242 | 10,029 | +0.13(+1.90%) |
Apr 11, 2019 | 7.075 | 7.107 | 7.075 | 7.107 | 1,922 | -0.00(-0.01%) |
Apr 10, 2019 | 7.130 | 7.140 | 7.078 | 7.108 | 3,194 | +0.02(+0.33%) |
Apr 09, 2019 | 7.047 | 7.103 | 7.038 | 7.084 | 7,734 | -0.06(-0.90%) |
Apr 08, 2019 | 7.158 | 7.186 | 7.130 | 7.149 | 5,422 | +0.05(+0.64%) |
Apr 05, 2019 | 7.020 | 7.104 | 7.020 | 7.104 | 7,588 | +0.10(+1.40%) |
Apr 04, 2019 | 6.964 | 7.029 | 6.964 | 7.006 | 3,267 | +0.01(+0.08%) |
Apr 03, 2019 | 7.038 | 7.054 | 6.970 | 7.000 | 20,304 | -0.06(-0.80%) |
Apr 02, 2019 | 7.029 | 7.103 | 7.010 | 7.057 | 5,227 | +0.01(+0.10%) |
Apr 01, 2019 | 6.983 | 7.066 | 6.983 | 7.049 | 1,553 | +0.08(+1.14%) |
Mar 29, 2019 | 6.946 | 7.009 | 6.946 | 6.970 | 13,226 | +0.02(+0.24%) |
Mar 28, 2019 | 6.916 | 6.955 | 6.916 | 6.953 | 1,519 | +0.04(+0.64%) |
Mar 27, 2019 | 6.955 | 6.955 | 6.909 | 6.909 | 1,242 | -0.01(-0.13%) |
Mar 26, 2019 | 6.872 | 7.029 | 6.872 | 6.918 | 7,453 | +0.09(+1.35%) |
Mar 25, 2019 | 6.881 | 6.885 | 6.826 | 6.826 | 4,435 | -0.11(-1.60%) |
Mar 22, 2019 | 7.103 | 7.103 | 6.904 | 6.937 | 7,046 | -0.16(-2.21%) |
Mar 21, 2019 | 7.075 | 7.103 | 7.075 | 7.093 | 548 | +0.04(+0.52%) |
Mar 20, 2019 | 7.010 | 7.093 | 6.974 | 7.057 | 10,034 | +0.06(+0.79%) |
Mar 19, 2019 | 7.078 | 7.078 | 7.001 | 7.001 | 10,102 | +0.02(+0.26%) |
Mar 18, 2019 | 6.844 | 6.983 | 6.844 | 6.983 | 1,036 | +0.10(+1.47%) |
Mar 15, 2019 | 6.907 | 6.907 | 6.882 | 6.882 | 1,517 | -0.04(-0.53%) |
Mar 14, 2019 | 6.881 | 6.955 | 6.881 | 6.918 | 8,780 | +0.04(+0.57%) |
Mar 13, 2019 | 6.885 | 6.946 | 6.863 | 6.879 | 4,503 | +0.08(+1.18%) |
Mar 12, 2019 | 6.808 | 6.845 | 6.799 | 6.799 | 7,278 | +0.02(+0.27%) |
Mar 11, 2019 | 6.707 | 6.790 | 6.707 | 6.781 | 3,087 | +0.11(+1.72%) |
Mar 08, 2019 | 6.725 | 6.725 | 6.596 | 6.666 | 7,193 | -0.11(-1.69%) |
Mar 07, 2019 | 6.735 | 6.790 | 6.728 | 6.781 | 12,926 | +0.03(+0.41%) |
Mar 06, 2019 | 6.826 | 6.826 | 6.735 | 6.753 | 10,505 | -0.10(-1.47%) |
Mar 05, 2019 | 6.863 | 6.900 | 6.836 | 6.854 | 7,771 | -0.01(-0.13%) |
Mar 04, 2019 | 6.900 | 6.927 | 6.808 | 6.863 | 13,566 | +0.01(+0.13%) |
Mar 01, 2019 | 6.781 | 6.918 | 6.781 | 6.854 | 15,803 | +0.07(+1.08%) |
Feb 28, 2019 | 6.946 | 6.946 | 6.781 | 6.781 | 12,325 | -0.13(-1.86%) |
Feb 27, 2019 | 6.936 | 6.992 | 6.909 | 6.909 | 10,794 | -0.05(-0.66%) |
Feb 26, 2019 | 6.964 | 7.046 | 6.955 | 6.955 | 9,354 | -0.06(-0.79%) |
Feb 25, 2019 | 7.010 | 7.061 | 7.001 | 7.010 | 8,134 | -0.05(-0.65%) |
Feb 22, 2019 | 6.973 | 7.074 | 6.973 | 7.056 | 6,212 | +0.08(+1.19%) |
Feb 21, 2019 | 7.102 | 7.102 | 6.955 | 6.972 | 6,467 | -0.14(-1.95%) |
Feb 20, 2019 | 7.138 | 7.148 | 7.111 | 7.111 | 2,511 | -0.07(-1.02%) |
Feb 19, 2019 | 7.092 | 7.184 | 7.083 | 7.184 | 8,140 | +0.09(+1.29%) |
Feb 15, 2019 | 6.992 | 7.129 | 6.992 | 7.092 | 5,994 | +0.13(+1.86%) |
Feb 14, 2019 | 6.845 | 6.976 | 6.835 | 6.963 | 13,158 | +0.08(+1.19%) |
Feb 13, 2019 | 6.781 | 6.918 | 6.781 | 6.881 | 4,054 | +0.06(+0.94%) |
Feb 12, 2019 | 6.754 | 6.836 | 6.754 | 6.818 | 5,354 | +0.09(+1.36%) |
Feb 11, 2019 | 6.653 | 6.769 | 6.653 | 6.726 | 3,187 | +0.02(+0.27%) |
Feb 08, 2019 | 6.745 | 6.745 | 6.662 | 6.708 | 3,615 | -0.02(-0.27%) |
Feb 07, 2019 | 6.854 | 6.854 | 6.708 | 6.726 | 8,913 | -0.15(-2.13%) |
Feb 06, 2019 | 6.909 | 6.936 | 6.872 | 6.872 | 7,820 | -0.06(-0.92%) |
Feb 05, 2019 | 6.964 | 7.005 | 6.936 | 6.936 | 3,123 | -0.04(-0.52%) |
Feb 04, 2019 | 6.936 | 7.018 | 6.927 | 6.973 | 7,322 | +0.02(+0.26%) |
Feb 01, 2019 | 6.927 | 6.991 | 6.918 | 6.954 | 2,520 | +0.06(+0.87%) |
Jan 31, 2019 | 6.891 | 6.991 | 6.891 | 6.894 | 9,952 | +0.05(+0.72%) |
Jan 30, 2019 | 6.726 | 6.845 | 6.726 | 6.845 | 4,338 | +0.12(+1.76%) |
Jan 29, 2019 | 6.662 | 6.726 | 6.662 | 6.726 | 2,636 | +0.09(+1.38%) |
Jan 28, 2019 | 6.599 | 6.667 | 6.589 | 6.635 | 4,051 | -0.04(-0.55%) |
Jan 25, 2019 | 6.635 | 6.781 | 6.635 | 6.672 | 17,531 | +0.05(+0.83%) |
Jan 24, 2019 | 6.644 | 6.644 | 6.544 | 6.617 | 6,444 | -0.07(-1.09%) |
Jan 23, 2019 | 6.726 | 6.743 | 6.643 | 6.690 | 5,298 | -0.05(-0.70%) |
Jan 22, 2019 | 6.818 | 6.845 | 6.735 | 6.737 | 3,641 | -0.12(-1.71%) |
Jan 18, 2019 | 6.781 | 6.881 | 6.781 | 6.854 | 5,259 | +0.08(+1.21%) |
Jan 17, 2019 | 6.699 | 6.772 | 6.662 | 6.772 | 2,047 | +0.03(+0.41%) |
Jan 16, 2019 | 6.763 | 6.772 | 6.708 | 6.745 | 3,505 | -0.05(-0.80%) |
Jan 15, 2019 | 6.627 | 6.799 | 6.627 | 6.799 | 7,098 | +0.15(+2.18%) |
Jan 14, 2019 | 6.627 | 6.654 | 6.608 | 6.654 | 6,355 | -0.05(-0.68%) |
Jan 11, 2019 | 6.726 | 6.726 | 6.672 | 6.699 | 2,313 | -0.08(-1.17%) |
Jan 10, 2019 | 6.790 | 6.790 | 6.708 | 6.778 | 7,710 | -0.02(-0.27%) |
Jan 09, 2019 | 6.735 | 6.799 | 6.735 | 6.797 | 14,660 | +0.11(+1.59%) |
Jan 08, 2019 | 6.699 | 6.739 | 6.681 | 6.690 | 3,905 | +0.06(+0.96%) |
Jan 07, 2019 | 6.254 | 6.690 | 6.254 | 6.627 | 19,432 | +0.44(+7.04%) |
Jan 04, 2019 | 6.037 | 6.191 | 6.037 | 6.191 | 4,296 | +0.22(+3.65%) |
Jan 03, 2019 | 5.964 | 6.027 | 5.899 | 5.973 | 13,829 | +0.05(+0.92%) |
Jan 02, 2019 | 5.746 | 5.937 | 5.746 | 5.918 | 9,583 | +0.06(+1.09%) |
Dec 31, 2018 | 5.737 | 5.909 | 5.610 | 5.855 | 138,034 | +0.18(+3.20%) |
Dec 28, 2018 | 5.619 | 5.696 | 5.555 | 5.673 | 37,896 | +0.04(+0.79%) |
Dec 27, 2018 | 5.528 | 5.719 | 5.392 | 5.629 | 34,428 | -0.01(-0.14%) |
Dec 26, 2018 | 5.474 | 5.637 | 5.365 | 5.637 | 27,557 | +0.20(+3.67%) |
Dec 24, 2018 | 5.619 | 5.619 | 5.437 | 5.437 | 14,431 | -0.26(-4.62%) |
Dec 21, 2018 | 5.628 | 5.701 | 5.546 | 5.701 | 34,260 | +0.04(+0.64%) |
Dec 20, 2018 | 5.810 | 5.819 | 5.592 | 5.664 | 17,509 | -0.23(-3.93%) |
Dec 19, 2018 | 5.991 | 6.027 | 5.873 | 5.896 | 16,565 | -0.10(-1.59%) |
Dec 18, 2018 | 6.200 | 6.218 | 5.973 | 5.991 | 12,418 | -0.24(-3.79%) |
Dec 17, 2018 | 6.263 | 6.363 | 6.218 | 6.227 | 11,849 | -0.20(-3.11%) |
Dec 14, 2018 | 6.481 | 6.481 | 6.409 | 6.427 | 19,719 | -0.08(-1.26%) |
Dec 13, 2018 | 6.527 | 6.536 | 6.455 | 6.509 | 16,132 | -0.03(-0.41%) |
Dec 12, 2018 | 6.527 | 6.581 | 6.518 | 6.536 | 26,192 | +0.11(+1.69%) |
Dec 11, 2018 | 6.554 | 6.554 | 6.409 | 6.427 | 24,050 | -0.08(-1.19%) |
Dec 10, 2018 | 6.590 | 6.590 | 6.427 | 6.505 | 23,865 | -0.11(-1.69%) |
Dec 07, 2018 | 6.743 | 6.888 | 6.617 | 6.617 | 18,942 | -0.06(-0.95%) |
Dec 06, 2018 | 6.698 | 6.698 | 6.545 | 6.680 | 38,349 | -0.14(-2.12%) |
Dec 04, 2018 | 6.960 | 6.960 | 6.815 | 6.824 | 9,194 | -0.18(-2.58%) |
Dec 03, 2018 | 6.951 | 7.036 | 6.951 | 7.005 | 16,459 | +0.16(+2.37%) |
Nov 30, 2018 | 6.861 | 6.906 | 6.770 | 6.843 | 8,640 | -0.02(-0.26%) |
Nov 29, 2018 | 6.779 | 6.932 | 6.779 | 6.861 | 8,282 | +0.04(+0.60%) |
Nov 28, 2018 | 6.815 | 6.834 | 6.690 | 6.820 | 7,239 | +0.03(+0.47%) |
Nov 27, 2018 | 6.803 | 6.886 | 6.779 | 6.788 | 15,120 | -0.14(-1.96%) |
Nov 26, 2018 | 6.951 | 6.978 | 6.893 | 6.924 | 9,300 | +0.07(+1.06%) |
Nov 23, 2018 | 6.960 | 6.960 | 6.815 | 6.852 | 1,772 | -0.22(-3.07%) |
Nov 21, 2018 | 7.068 | 7.068 | 7.068 | 0 | +0.16(+2.35%) | |
Nov 20, 2018 | 6.915 | 6.984 | 6.873 | 6.906 | 19,925 | -0.27(-3.71%) |
Nov 19, 2018 | 7.122 | 7.222 | 7.092 | 7.172 | 34,528 | +0.03(+0.44%) |
Nov 16, 2018 | 7.086 | 7.149 | 7.086 | 7.140 | 8,640 | +0.08(+1.15%) |
Nov 15, 2018 | 6.951 | 7.095 | 6.951 | 7.059 | 4,019 | +0.06(+0.90%) |
Nov 14, 2018 | 7.068 | 7.091 | 6.992 | 6.996 | 15,325 | +0.00(+0.00%) |
Nov 13, 2018 | 7.221 | 7.221 | 6.996 | 6.996 | 10,799 | -0.24(-3.35%) |
Nov 12, 2018 | 7.382 | 7.382 | 7.238 | 7.238 | 2,184 | -0.13(-1.83%) |
Nov 09, 2018 | 7.391 | 7.436 | 7.346 | 7.373 | 2,004 | -0.12(-1.64%) |
Nov 08, 2018 | 7.589 | 7.598 | 7.496 | 7.496 | 9,875 | -0.13(-1.68%) |
Nov 07, 2018 | 7.517 | 7.634 | 7.490 | 7.625 | 6,054 | +0.19(+2.58%) |
Nov 06, 2018 | 7.409 | 7.445 | 7.373 | 7.433 | 8,203 | -0.01(-0.14%) |
Nov 05, 2018 | 7.301 | 7.455 | 7.301 | 7.443 | 4,373 | +0.17(+2.32%) |
Nov 02, 2018 | 7.319 | 7.382 | 7.274 | 7.274 | 7,126 | -0.05(-0.74%) |
Nov 01, 2018 | 7.301 | 7.397 | 7.283 | 7.328 | 5,485 | +0.03(+0.37%) |
Oct 31, 2018 | 7.212 | 7.355 | 7.212 | 7.301 | 5,047 | +0.14(+2.01%) |
Oct 30, 2018 | 7.104 | 7.157 | 7.050 | 7.157 | 9,728 | -0.00(-0.00%) |
Oct 29, 2018 | 7.274 | 7.274 | 7.158 | 7.158 | 17,970 | -0.07(-0.99%) |
Oct 26, 2018 | 7.221 | 7.301 | 7.194 | 7.229 | 9,464 | -0.08(-1.11%) |
Oct 25, 2018 | 7.436 | 7.436 | 7.310 | 7.310 | 7,944 | -0.04(-0.61%) |
Oct 24, 2018 | 7.652 | 7.652 | 7.355 | 7.355 | 2,253 | -0.29(-3.76%) |
Oct 23, 2018 | 7.732 | 7.732 | 7.517 | 7.642 | 6,614 | -0.20(-2.51%) |
Oct 22, 2018 | 7.858 | 7.869 | 7.807 | 7.839 | 10,947 | -0.10(-1.21%) |
Oct 19, 2018 | 7.921 | 7.993 | 7.921 | 7.934 | 4,788 | +0.00(+0.06%) |
Oct 18, 2018 | 7.912 | 7.984 | 7.912 | 7.930 | 10,964 | -0.06(-0.69%) |
Oct 17, 2018 | 8.044 | 8.044 | 7.984 | 7.985 | 7,521 | -0.09(-1.13%) |
Oct 16, 2018 | 8.038 | 8.082 | 8.038 | 8.076 | 3,600 | +0.07(+0.93%) |
Oct 15, 2018 | 7.992 | 8.029 | 7.970 | 8.002 | 2,233 | +0.04(+0.45%) |
Oct 12, 2018 | 8.091 | 8.091 | 7.859 | 7.966 | 12,974 | -0.03(-0.33%) |
Oct 11, 2018 | 8.181 | 8.181 | 7.967 | 7.993 | 6,296 | -0.18(-2.19%) |
Oct 10, 2018 | 8.333 | 8.333 | 8.172 | 8.172 | 2,840 | -0.25(-2.97%) |
Oct 09, 2018 | 8.324 | 8.431 | 8.324 | 8.422 | 4,189 | +0.11(+1.29%) |
Oct 08, 2018 | 8.341 | 8.360 | 8.270 | 8.315 | 5,659 | -0.06(-0.75%) |
Oct 05, 2018 | 8.395 | 8.413 | 8.359 | 8.377 | 7,046 | -0.04(-0.43%) |
Oct 04, 2018 | 8.467 | 8.467 | 8.382 | 8.413 | 8,172 | -0.03(-0.41%) |
Oct 03, 2018 | 8.395 | 8.476 | 8.395 | 8.448 | 13,654 | +0.09(+1.05%) |
Oct 02, 2018 | 8.395 | 8.395 | 8.324 | 8.359 | 9,356 | +0.00(+0.00%) |
Oct 01, 2018 | 8.288 | 8.369 | 8.288 | 8.359 | 15,940 | +0.11(+1.30%) |
Sep 28, 2018 | 8.270 | 8.270 | 8.234 | 8.252 | 8,053 | +0.02(+0.22%) |
Sep 27, 2018 | 8.234 | 8.234 | 8.234 | 8.234 | 334 | +0.00(+0.00%) |
Sep 26, 2018 | 8.315 | 8.315 | 8.234 | 8.234 | 12,073 | -0.09(-1.07%) |
Sep 25, 2018 | 8.368 | 8.368 | 8.322 | 8.324 | 13,584 | -0.01(-0.11%) |
Sep 24, 2018 | 8.324 | 8.398 | 8.324 | 8.333 | 12,613 | +0.03(+0.32%) |
Sep 21, 2018 | 8.261 | 8.324 | 8.261 | 8.306 | 11,967 | +0.01(+0.12%) |
Sep 20, 2018 | 8.270 | 8.312 | 8.270 | 8.295 | 10,177 | +0.01(+0.09%) |
Sep 19, 2018 | 8.270 | 8.312 | 8.261 | 8.288 | 14,697 | +0.03(+0.32%) |
Sep 18, 2018 | 8.324 | 8.354 | 8.261 | 8.261 | 9,767 | -0.02(-0.22%) |
Sep 17, 2018 | 8.341 | 8.341 | 8.279 | 8.279 | 2,174 | -0.08(-0.96%) |
Sep 14, 2018 | 8.341 | 8.404 | 8.279 | 8.359 | 8,276 | +0.06(+0.75%) |
Sep 13, 2018 | 8.324 | 8.324 | 8.279 | 8.297 | 6,601 | -0.03(-0.34%) |
Sep 12, 2018 | 8.306 | 8.350 | 8.279 | 8.325 | 4,571 | +0.06(+0.78%) |
Sep 11, 2018 | 8.190 | 8.270 | 8.146 | 8.261 | 7,235 | +0.07(+0.90%) |
Sep 10, 2018 | 8.279 | 8.279 | 8.181 | 8.187 | 2,133 | -0.05(-0.58%) |
Sep 07, 2018 | 8.181 | 8.252 | 8.137 | 8.234 | 30,891 | -0.00(-0.03%) |
Sep 06, 2018 | 8.315 | 8.315 | 8.194 | 8.237 | 10,524 | -0.11(-1.36%) |
Sep 05, 2018 | 8.288 | 8.359 | 8.226 | 8.350 | 39,262 | +0.05(+0.64%) |
Sep 04, 2018 | 8.252 | 8.297 | 8.181 | 8.297 | 31,601 | +0.09(+1.08%) |
Aug 31, 2018 | 8.208 | 8.208 | 8.208 | 0 | -0.09(-1.10%) | |
Aug 30, 2018 | 8.276 | 8.306 | 8.276 | 8.299 | 8,386 | -0.01(-0.08%) |
Aug 29, 2018 | 8.269 | 8.339 | 8.269 | 8.306 | 2,185 | +0.01(+0.13%) |
Aug 28, 2018 | 8.315 | 8.332 | 8.279 | 8.295 | 13,243 | -0.05(-0.55%) |
Aug 27, 2018 | 8.297 | 8.341 | 8.243 | 8.341 | 14,583 | +0.09(+1.08%) |
Aug 24, 2018 | 8.306 | 8.306 | 8.234 | 8.252 | 7,301 | +0.04(+0.54%) |
Aug 23, 2018 | 8.279 | 8.279 | 8.199 | 8.208 | 7,704 | -0.07(-0.86%) |
Aug 22, 2018 | 8.261 | 8.324 | 8.261 | 8.279 | 5,833 | +0.07(+0.82%) |
Aug 21, 2018 | 8.190 | 8.243 | 8.190 | 8.212 | 27,621 | -0.00(-0.06%) |
Aug 20, 2018 | 8.199 | 8.219 | 8.168 | 8.217 | 22,001 | +0.04(+0.54%) |
Aug 17, 2018 | 8.199 | 8.199 | 8.110 | 8.172 | 3,257 | +0.01(+0.11%) |
Aug 16, 2018 | 8.092 | 8.170 | 8.092 | 8.163 | 5,950 | +0.04(+0.44%) |
Aug 15, 2018 | 8.349 | 8.349 | 8.092 | 8.128 | 20,497 | -0.23(-2.76%) |
Aug 14, 2018 | 8.402 | 8.403 | 8.314 | 8.358 | 3,576 | -0.04(-0.53%) |
Aug 13, 2018 | 8.447 | 8.447 | 8.402 | 8.402 | 7,229 | -0.01(-0.16%) |
Aug 10, 2018 | 8.410 | 8.420 | 8.385 | 8.416 | 22,339 | +0.02(+0.20%) |
Aug 09, 2018 | 8.415 | 8.456 | 8.385 | 8.399 | 15,014 | -0.03(-0.35%) |
Aug 08, 2018 | 8.509 | 8.509 | 8.394 | 8.429 | 6,943 | -0.05(-0.63%) |
Aug 07, 2018 | 8.535 | 8.558 | 8.420 | 8.482 | 7,875 | -0.04(-0.42%) |
Aug 06, 2018 | 8.509 | 8.544 | 8.420 | 8.518 | 5,594 | -0.02(-0.21%) |
Aug 03, 2018 | 8.456 | 8.535 | 8.402 | 8.535 | 17,036 | +0.05(+0.63%) |
Aug 02, 2018 | 8.376 | 8.518 | 8.376 | 8.482 | 13,082 | +0.08(+0.95%) |
Aug 01, 2018 | 8.385 | 8.420 | 8.385 | 8.402 | 3,285 | -0.05(-0.63%) |
Jul 31, 2018 | 8.500 | 8.500 | 8.402 | 8.456 | 5,544 | -0.04(-0.52%) |
Jul 30, 2018 | 8.491 | 8.509 | 8.447 | 8.500 | 2,405 | +0.08(+0.95%) |
Jul 27, 2018 | 8.420 | 8.438 | 8.420 | 8.420 | 13,313 | -0.02(-0.20%) |
Jul 26, 2018 | 8.349 | 8.482 | 8.340 | 8.437 | 11,176 | +0.05(+0.62%) |
Jul 25, 2018 | 8.340 | 8.394 | 8.296 | 8.385 | 8,895 | +0.09(+1.07%) |
Jul 24, 2018 | 8.225 | 8.394 | 8.225 | 8.296 | 11,381 | +0.04(+0.54%) |
Jul 23, 2018 | 8.305 | 8.314 | 8.252 | 8.252 | 4,039 | -0.04(-0.43%) |
Jul 20, 2018 | 8.314 | 8.332 | 8.278 | 8.287 | 4,766 | -0.10(-1.16%) |
Jul 19, 2018 | 8.340 | 8.394 | 8.272 | 8.385 | 16,427 | +0.15(+1.83%) |
Jul 18, 2018 | 8.190 | 8.261 | 8.190 | 8.234 | 8,908 | +0.03(+0.32%) |
Jul 17, 2018 | 8.278 | 8.278 | 8.190 | 8.207 | 4,278 | -0.12(-1.38%) |
Jul 16, 2018 | 8.314 | 8.323 | 8.216 | 8.323 | 2,209 | -0.02(-0.21%) |
Jul 13, 2018 | 8.305 | 8.358 | 8.296 | 8.340 | 3,496 | +0.01(+0.11%) |
Jul 12, 2018 | 8.287 | 8.332 | 8.279 | 8.332 | 7,641 | +0.03(+0.32%) |
Jul 11, 2018 | 8.372 | 8.376 | 8.296 | 8.305 | 11,780 | -0.11(-1.36%) |
Jul 10, 2018 | 8.340 | 8.425 | 8.340 | 8.420 | 13,965 | +0.15(+1.81%) |
Jul 09, 2018 | 8.226 | 8.280 | 8.214 | 8.270 | 15,080 | +0.11(+1.41%) |
Jul 06, 2018 | 8.145 | 8.199 | 8.145 | 8.155 | 12,412 | +0.00(+0.00%) |
Jul 05, 2018 | 8.146 | 8.190 | 8.137 | 8.155 | 11,273 | +0.03(+0.33%) |
Jul 03, 2018 | 8.129 | 8.129 | 8.129 | 0 | +0.04(+0.55%) | |
Jul 02, 2018 | 8.155 | 8.155 | 8.084 | 8.084 | 6,332 | -0.09(-1.08%) |
Jun 29, 2018 | 8.173 | 8.234 | 8.173 | 8.173 | 5,221 | -0.01(-0.11%) |
Jun 28, 2018 | 8.146 | 8.181 | 8.111 | 8.181 | 13,510 | +0.03(+0.43%) |
Jun 27, 2018 | 8.146 | 8.243 | 8.129 | 8.147 | 21,261 | +0.06(+0.74%) |
Jun 26, 2018 | 7.978 | 8.102 | 7.952 | 8.087 | 10,211 | +0.11(+1.36%) |
Jun 25, 2018 | 8.031 | 8.031 | 7.864 | 7.978 | 27,917 | -0.09(-1.17%) |
Jun 22, 2018 | 7.996 | 8.146 | 7.996 | 8.073 | 22,646 | +0.18(+2.31%) |
Jun 21, 2018 | 7.943 | 7.970 | 7.864 | 7.890 | 16,931 | -0.13(-1.65%) |
Jun 20, 2018 | 7.943 | 8.023 | 7.943 | 8.023 | 10,984 | +0.09(+1.11%) |
Jun 19, 2018 | 7.952 | 7.952 | 7.934 | 7.934 | 750 | -0.07(-0.88%) |
Jun 18, 2018 | 7.873 | 8.031 | 7.873 | 8.005 | 10,995 | +0.10(+1.23%) |
Jun 15, 2018 | 8.084 | 7.899 | 7.908 | 6,806 | -0.18(-2.18%) | |
Jun 14, 2018 | 8.137 | 8.137 | 8.084 | 8.084 | 3,029 | -0.00(-0.00%) |
Jun 13, 2018 | 8.102 | 8.142 | 8.076 | 8.084 | 5,559 | -0.02(-0.22%) |
Jun 12, 2018 | 8.084 | 8.172 | 8.084 | 8.102 | 6,540 | -0.04(-0.43%) |
Jun 11, 2018 | 8.155 | 8.190 | 8.137 | 8.137 | 15,840 | +0.00(+0.05%) |
Jun 08, 2018 | 8.137 | 8.137 | 8.084 | 8.133 | 4,013 | -0.05(-0.59%) |
Jun 07, 2018 | 8.172 | 8.190 | 8.155 | 8.181 | 12,300 | +0.11(+1.42%) |
Jun 06, 2018 | 8.040 | 8.067 | 5,156 | -0.05(-0.65%) | ||
Jun 05, 2018 | 8.120 | 8.128 | 8.084 | 8.120 | 9,949 | -0.01(-0.11%) |
Jun 04, 2018 | 8.269 | 8.285 | 8.128 | 8.128 | 8,728 | -0.08(-0.96%) |
Jun 01, 2018 | 8.278 | 8.374 | 8.181 | 8.207 | 11,293 | -0.19(-2.30%) |
May 31, 2018 | 8.357 | 8.401 | 8.234 | 8.401 | 10,037 | +0.07(+0.84%) |
May 30, 2018 | 8.111 | 8.330 | 8.111 | 8.330 | 10,612 | +0.27(+3.38%) |
May 29, 2018 | 8.111 | 8.266 | 8.058 | 8.058 | 13,032 | -0.04(-0.54%) |
May 25, 2018 | 8.102 | 8.102 | 8.102 | 0 | -0.19(-2.32%) | |
May 24, 2018 | 8.401 | 8.401 | 8.287 | 8.295 | 6,932 | -0.11(-1.37%) |
May 23, 2018 | 8.515 | 8.515 | 8.366 | 8.410 | 23,125 | -0.11(-1.33%) |
May 22, 2018 | 8.717 | 8.726 | 8.515 | 8.523 | 29,862 | -0.14(-1.63%) |
May 21, 2018 | 8.620 | 8.665 | 8.612 | 8.664 | 9,048 | +0.11(+1.34%) |
May 18, 2018 | 8.629 | 8.656 | 8.541 | 8.550 | 14,287 | -0.09(-1.02%) |
May 17, 2018 | 8.664 | 8.682 | 8.594 | 8.638 | 42,459 | +0.06(+0.72%) |
May 16, 2018 | 8.603 | 8.617 | 8.550 | 8.576 | 9,373 | +0.03(+0.31%) |
May 15, 2018 | 8.611 | 8.611 | 8.507 | 8.550 | 13,165 | -0.03(-0.38%) |
May 14, 2018 | 8.611 | 8.699 | 8.583 | 8.583 | 22,694 | -0.00(-0.01%) |
May 11, 2018 | 8.664 | 8.664 | 8.568 | 8.583 | 10,918 | -0.05(-0.53%) |
May 10, 2018 | 8.682 | 8.682 | 8.620 | 8.629 | 9,137 | -0.01(-0.10%) |
May 09, 2018 | 8.480 | 8.646 | 8.480 | 8.638 | 6,693 | +0.19(+2.28%) |
May 08, 2018 | 8.498 | 8.498 | 8.288 | 8.445 | 3,815 | +0.00(+0.00%) |
May 07, 2018 | 8.349 | 8.478 | 8.349 | 8.445 | 7,576 | +0.17(+2.01%) |
May 04, 2018 | 8.270 | 8.358 | 8.253 | 8.279 | 3,191 | -0.04(-0.42%) |
May 03, 2018 | 8.279 | 8.331 | 8.244 | 8.314 | 10,731 | -0.05(-0.63%) |
May 02, 2018 | 8.366 | 8.375 | 8.366 | 8.366 | 1,757 | +0.04(+0.53%) |