Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.800 | 8.940 | 8.780 | 8.810 | 87,852 | +0.09(+0.99%) |
Feb 27, 2019 | 8.760 | 8.790 | 8.700 | 8.724 | 92,844 | +0.02(+0.28%) |
Feb 26, 2019 | 8.642 | 8.740 | 8.630 | 8.700 | 144,474 | +0.03(+0.35%) |
Feb 25, 2019 | 8.630 | 8.680 | 8.620 | 8.670 | 69,999 | +0.12(+1.40%) |
Feb 22, 2019 | 8.500 | 8.610 | 8.500 | 8.550 | 100,100 | +0.12(+1.40%) |
Feb 21, 2019 | 8.450 | 8.480 | 8.410 | 8.432 | 115,666 | +0.01(+0.14%) |
Feb 20, 2019 | 8.330 | 8.440 | 8.330 | 8.420 | 55,763 | -0.08(-0.94%) |
Feb 19, 2019 | 8.440 | 8.500 | 8.440 | 8.500 | 95,405 | +0.15(+1.77%) |
Feb 15, 2019 | 8.340 | 8.410 | 8.320 | 8.352 | 40,800 | +0.06(+0.75%) |
Feb 14, 2019 | 8.240 | 8.330 | 8.240 | 8.290 | 61,661 | +0.10(+1.28%) |
Feb 13, 2019 | 8.215 | 8.234 | 8.170 | 8.185 | 48,344 | +0.08(+0.92%) |
Feb 12, 2019 | 8.080 | 8.150 | 8.080 | 8.110 | 45,026 | +0.09(+1.12%) |
Feb 11, 2019 | 8.010 | 8.080 | 7.980 | 8.020 | 75,262 | +0.05(+0.69%) |
Feb 08, 2019 | 7.970 | 7.980 | 7.900 | 7.965 | 45,700 | -0.02(-0.19%) |
Feb 07, 2019 | 8.030 | 8.030 | 7.920 | 7.980 | 45,437 | -0.12(-1.48%) |
Feb 06, 2019 | 8.130 | 8.160 | 8.060 | 8.100 | 93,074 | -0.12(-1.52%) |
Feb 05, 2019 | 8.180 | 8.250 | 8.162 | 8.225 | 51,264 | +0.06(+0.73%) |
Feb 04, 2019 | 8.120 | 8.190 | 8.080 | 8.165 | 89,869 | -0.10(-1.15%) |
Feb 01, 2019 | 8.270 | 8.340 | 8.230 | 8.260 | 64,800 | +0.01(+0.12%) |
Jan 31, 2019 | 8.260 | 8.260 | 8.190 | 8.250 | 105,988 | -0.04(-0.54%) |
Jan 30, 2019 | 8.150 | 8.360 | 8.140 | 8.295 | 89,350 | +0.12(+1.41%) |
Jan 29, 2019 | 8.160 | 8.210 | 8.150 | 8.180 | 77,373 | -0.10(-1.15%) |
Jan 28, 2019 | 8.210 | 8.300 | 8.207 | 8.275 | 119,515 | +0.08(+0.98%) |
Jan 25, 2019 | 8.190 | 8.220 | 8.180 | 8.195 | 50,700 | +0.13(+1.61%) |
Jan 24, 2019 | 8.130 | 8.140 | 8.040 | 8.065 | 66,727 | +0.00(+0.06%) |
Jan 23, 2019 | 8.121 | 8.150 | 8.020 | 8.060 | 164,923 | +0.04(+0.56%) |
Jan 22, 2019 | 8.050 | 8.080 | 8.000 | 8.015 | 202,397 | +0.05(+0.56%) |
Jan 18, 2019 | 7.930 | 8.020 | 7.930 | 7.970 | 84,200 | +0.11(+1.40%) |
Jan 17, 2019 | 7.760 | 7.990 | 7.751 | 7.860 | 111,661 | +0.11(+1.35%) |
Jan 16, 2019 | 7.698 | 7.790 | 7.672 | 7.755 | 83,277 | +0.09(+1.17%) |
Jan 15, 2019 | 7.680 | 7.720 | 7.640 | 7.665 | 110,134 | -0.15(-1.92%) |
Jan 14, 2019 | 7.782 | 7.830 | 7.770 | 7.815 | 167,848 | -0.07(-0.95%) |
Jan 11, 2019 | 7.830 | 7.930 | 7.800 | 7.890 | 222,300 | +0.03(+0.38%) |
Jan 10, 2019 | 7.772 | 7.880 | 7.770 | 7.860 | 96,029 | -0.08(-1.07%) |
Jan 09, 2019 | 7.939 | 7.980 | 7.880 | 7.945 | 68,889 | +0.12(+1.60%) |
Jan 08, 2019 | 7.840 | 7.870 | 7.790 | 7.820 | 82,330 | +0.06(+0.77%) |
Jan 07, 2019 | 7.751 | 7.790 | 7.730 | 7.760 | 103,931 | +0.07(+0.91%) |
Jan 04, 2019 | 7.590 | 7.720 | 7.571 | 7.690 | 83,000 | +0.16(+2.12%) |
Jan 03, 2019 | 7.564 | 7.600 | 7.525 | 7.530 | 66,927 | +0.02(+0.20%) |
Jan 02, 2019 | 7.500 | 7.530 | 7.450 | 7.515 | 129,013 | -0.19(-2.40%) |
Dec 31, 2018 | 7.725 | 7.830 | 7.620 | 7.700 | 150,400 | +0.21(+2.80%) |
Dec 28, 2018 | 7.440 | 7.514 | 7.391 | 7.490 | 116,900 | +0.12(+1.63%) |
Dec 27, 2018 | 7.280 | 7.370 | 7.190 | 7.370 | 165,827 | -0.22(-2.96%) |
Dec 26, 2018 | 7.300 | 7.630 | 7.300 | 7.595 | 209,665 | +0.15(+2.01%) |
Dec 24, 2018 | 7.360 | 7.520 | 7.360 | 7.445 | 112,000 | +0.22(+3.04%) |
Dec 21, 2018 | 7.340 | 7.370 | 7.180 | 7.225 | 407,200 | -0.15(-1.97%) |
Dec 20, 2018 | 7.320 | 7.440 | 7.320 | 7.370 | 221,344 | -0.09(-1.21%) |
Dec 19, 2018 | 7.532 | 7.650 | 7.370 | 7.460 | 329,588 | +0.08(+1.02%) |
Dec 18, 2018 | 7.420 | 7.450 | 7.360 | 7.385 | 194,624 | -0.02(-0.20%) |
Dec 17, 2018 | 7.500 | 7.520 | 7.360 | 7.400 | 152,026 | -0.07(-0.94%) |
Dec 14, 2018 | 7.522 | 7.555 | 7.470 | 7.470 | 143,300 | -0.06(-0.80%) |
Dec 13, 2018 | 7.500 | 7.570 | 7.480 | 7.530 | 163,152 | +0.06(+0.74%) |
Dec 12, 2018 | 7.471 | 7.510 | 7.460 | 7.475 | 144,967 | +0.15(+2.12%) |
Dec 11, 2018 | 7.300 | 7.370 | 7.300 | 7.320 | 336,048 | +0.17(+2.31%) |
Dec 10, 2018 | 7.180 | 7.230 | 7.070 | 7.155 | 226,183 | -0.08(-1.04%) |
Dec 07, 2018 | 7.340 | 7.375 | 7.200 | 7.230 | 148,000 | -0.04(-0.55%) |
Dec 06, 2018 | 7.340 | 7.365 | 7.190 | 7.270 | 151,553 | -0.31(-4.09%) |
Dec 04, 2018 | 7.770 | 7.770 | 7.560 | 7.580 | 85,300 | -0.16(-2.07%) |
Dec 03, 2018 | 7.760 | 7.780 | 7.700 | 7.740 | 175,658 | +0.13(+1.71%) |
Nov 30, 2018 | 7.640 | 7.660 | 7.590 | 7.610 | 79,500 | -0.06(-0.85%) |
Nov 29, 2018 | 7.690 | 7.705 | 7.610 | 7.675 | 70,421 | -0.02(-0.26%) |
Nov 28, 2018 | 7.610 | 7.740 | 7.520 | 7.695 | 71,025 | +0.06(+0.72%) |
Nov 27, 2018 | 7.610 | 7.640 | 7.560 | 7.640 | 99,696 | +0.00(+0.00%) |
Nov 26, 2018 | 7.651 | 7.670 | 7.610 | 7.640 | 282,807 | +0.09(+1.19%) |
Nov 23, 2018 | 7.561 | 7.580 | 7.530 | 7.550 | 60,300 | -0.01(-0.08%) |
Nov 21, 2018 | 7.556 | 7.556 | 7.556 | 0 | +0.16(+2.18%) | |
Nov 20, 2018 | 7.330 | 7.470 | 7.312 | 7.395 | 209,657 | -0.08(-1.00%) |
Nov 19, 2018 | 7.592 | 7.592 | 7.450 | 7.470 | 88,356 | -0.16(-2.03%) |
Nov 16, 2018 | 7.550 | 7.670 | 7.550 | 7.625 | 82,400 | -0.00(-0.07%) |
Nov 15, 2018 | 7.630 | 7.680 | 7.530 | 7.630 | 276,217 | -0.20(-2.55%) |
Nov 14, 2018 | 7.760 | 7.930 | 7.700 | 7.830 | 52,391 | +0.08(+1.03%) |
Nov 13, 2018 | 7.780 | 7.840 | 7.730 | 7.750 | 110,420 | +0.04(+0.45%) |
Nov 12, 2018 | 7.840 | 7.840 | 7.700 | 7.715 | 85,973 | -0.13(-1.72%) |
Nov 09, 2018 | 7.820 | 7.860 | 7.770 | 7.850 | 87,600 | +0.18(+2.41%) |
Nov 08, 2018 | 7.670 | 7.750 | 7.650 | 7.665 | 196,580 | -0.18(-2.29%) |
Nov 07, 2018 | 7.770 | 7.900 | 7.747 | 7.845 | 64,370 | +0.23(+3.02%) |
Nov 06, 2018 | 7.540 | 7.650 | 7.530 | 7.615 | 90,349 | -0.01(-0.20%) |
Nov 05, 2018 | 7.660 | 7.683 | 7.600 | 7.630 | 119,323 | -0.04(-0.59%) |
Nov 02, 2018 | 7.680 | 7.690 | 7.590 | 7.675 | 155,200 | +0.17(+2.33%) |
Nov 01, 2018 | 7.465 | 7.530 | 7.440 | 7.500 | 101,162 | +0.08(+1.01%) |
Oct 31, 2018 | 7.500 | 7.530 | 7.410 | 7.425 | 170,320 | -0.02(-0.20%) |
Oct 30, 2018 | 7.420 | 7.474 | 7.370 | 7.440 | 105,988 | +0.01(+0.13%) |
Oct 29, 2018 | 7.530 | 7.562 | 7.370 | 7.430 | 149,946 | +0.19(+2.70%) |
Oct 26, 2018 | 7.150 | 7.280 | 7.120 | 7.235 | 134,600 | -0.05(-0.71%) |
Oct 25, 2018 | 7.300 | 7.340 | 7.250 | 7.287 | 201,878 | +0.11(+1.49%) |
Oct 24, 2018 | 7.353 | 7.353 | 7.160 | 7.180 | 106,802 | -0.12(-1.58%) |
Oct 23, 2018 | 7.250 | 7.360 | 7.210 | 7.295 | 113,526 | +0.03(+0.34%) |
Oct 22, 2018 | 7.375 | 7.375 | 7.255 | 7.270 | 67,438 | -0.15(-2.02%) |
Oct 19, 2018 | 7.400 | 7.450 | 7.380 | 7.420 | 53,400 | -0.07(-0.87%) |
Oct 18, 2018 | 7.570 | 7.610 | 7.460 | 7.485 | 112,018 | -0.09(-1.25%) |
Oct 17, 2018 | 7.573 | 7.630 | 7.550 | 7.580 | 114,986 | -0.16(-2.00%) |
Oct 16, 2018 | 7.672 | 7.760 | 7.670 | 7.735 | 87,283 | +0.14(+1.78%) |
Oct 15, 2018 | 7.590 | 7.610 | 7.530 | 7.600 | 60,941 | -0.10(-1.30%) |
Oct 12, 2018 | 7.750 | 7.750 | 7.640 | 7.700 | 73,700 | -0.11(-1.41%) |
Oct 11, 2018 | 7.890 | 7.910 | 7.775 | 7.810 | 110,912 | -0.17(-2.13%) |
Oct 10, 2018 | 8.120 | 8.120 | 7.980 | 7.980 | 59,614 | -0.21(-2.56%) |
Oct 09, 2018 | 8.140 | 8.190 | 8.140 | 8.190 | 54,421 | +0.04(+0.49%) |
Oct 08, 2018 | 8.203 | 8.240 | 8.110 | 8.150 | 48,180 | -0.04(-0.43%) |
Oct 05, 2018 | 8.188 | 8.210 | 8.150 | 8.185 | 51,900 | -0.02(-0.24%) |
Oct 04, 2018 | 8.235 | 8.248 | 8.160 | 8.205 | 56,373 | -0.18(-2.15%) |
Oct 03, 2018 | 8.410 | 8.440 | 8.360 | 8.385 | 81,333 | +0.00(+0.00%) |
Oct 02, 2018 | 8.410 | 8.430 | 8.360 | 8.385 | 50,139 | -0.06(-0.77%) |
Oct 01, 2018 | 8.520 | 8.540 | 8.430 | 8.450 | 196,968 | +0.01(+0.12%) |
Sep 28, 2018 | 8.460 | 8.520 | 8.420 | 8.440 | 56,600 | -0.26(-2.93%) |
Sep 27, 2018 | 8.750 | 8.790 | 8.674 | 8.695 | 50,229 | -0.01(-0.09%) |
Sep 26, 2018 | 8.640 | 8.800 | 8.640 | 8.703 | 83,596 | -0.04(-0.42%) |
Sep 25, 2018 | 8.730 | 8.745 | 8.670 | 8.740 | 60,607 | -0.02(-0.17%) |
Sep 24, 2018 | 8.810 | 8.810 | 8.750 | 8.755 | 160,369 | -0.05(-0.62%) |
Sep 21, 2018 | 8.800 | 8.863 | 8.800 | 8.810 | 76,600 | +0.18(+2.03%) |
Sep 20, 2018 | 8.601 | 8.640 | 8.570 | 8.635 | 53,438 | +0.15(+1.77%) |
Sep 19, 2018 | 8.499 | 8.500 | 8.465 | 8.485 | 75,632 | -0.10(-1.16%) |
Sep 18, 2018 | 8.552 | 8.610 | 8.550 | 8.585 | 80,121 | +0.00(+0.00%) |
Sep 17, 2018 | 8.690 | 8.700 | 8.570 | 8.585 | 80,653 | +0.05(+0.53%) |
Sep 14, 2018 | 8.532 | 8.560 | 8.500 | 8.540 | 59,700 | +0.16(+1.91%) |
Sep 13, 2018 | 8.458 | 8.479 | 8.360 | 8.380 | 57,940 | +0.07(+0.78%) |
Sep 12, 2018 | 8.313 | 8.375 | 8.290 | 8.315 | 71,190 | +0.09(+1.09%) |
Sep 11, 2018 | 8.190 | 8.250 | 8.190 | 8.225 | 72,846 | -0.05(-0.66%) |
Sep 10, 2018 | 8.272 | 8.330 | 8.240 | 8.280 | 89,298 | +0.28(+3.50%) |
Sep 07, 2018 | 8.012 | 8.060 | 7.960 | 8.000 | 62,300 | -0.06(-0.74%) |
Sep 06, 2018 | 8.155 | 8.190 | 8.050 | 8.060 | 63,815 | -0.07(-0.86%) |
Sep 05, 2018 | 8.160 | 8.170 | 8.050 | 8.130 | 54,053 | -0.02(-0.25%) |
Sep 04, 2018 | 8.070 | 8.200 | 8.060 | 8.150 | 58,248 | -0.14(-1.69%) |
Aug 31, 2018 | 8.290 | 8.290 | 8.290 | 0 | -0.15(-1.72%) | |
Aug 30, 2018 | 8.440 | 8.480 | 8.420 | 8.435 | 89,229 | -0.05(-0.65%) |
Aug 29, 2018 | 8.380 | 8.550 | 8.380 | 8.490 | 63,001 | +0.06(+0.71%) |
Aug 28, 2018 | 8.532 | 8.550 | 8.430 | 8.430 | 61,987 | -0.03(-0.35%) |
Aug 27, 2018 | 8.402 | 8.460 | 8.390 | 8.460 | 39,906 | +0.09(+1.08%) |
Aug 24, 2018 | 8.330 | 8.370 | 8.310 | 8.370 | 43,900 | +0.12(+1.45%) |
Aug 23, 2018 | 8.260 | 8.340 | 8.220 | 8.250 | 62,747 | -0.03(-0.30%) |
Aug 22, 2018 | 8.215 | 8.314 | 8.215 | 8.275 | 104,676 | +0.25(+3.13%) |
Aug 21, 2018 | 8.080 | 8.100 | 8.020 | 8.024 | 61,240 | +0.14(+1.83%) |
Aug 20, 2018 | 7.880 | 7.920 | 7.830 | 7.880 | 69,882 | +0.03(+0.38%) |
Aug 17, 2018 | 7.798 | 7.910 | 7.798 | 7.850 | 80,700 | +0.03(+0.38%) |
Aug 16, 2018 | 7.872 | 7.930 | 7.820 | 7.820 | 81,421 | -0.16(-2.01%) |
Aug 15, 2018 | 8.000 | 8.030 | 7.930 | 7.980 | 102,224 | -0.24(-2.92%) |
Aug 14, 2018 | 8.205 | 8.254 | 8.180 | 8.220 | 105,184 | +0.01(+0.06%) |
Aug 13, 2018 | 8.220 | 8.320 | 8.200 | 8.215 | 67,297 | +0.04(+0.43%) |
Aug 10, 2018 | 8.185 | 8.240 | 8.150 | 8.180 | 46,000 | -0.25(-2.97%) |
Aug 09, 2018 | 8.430 | 8.480 | 8.400 | 8.430 | 60,878 | -0.05(-0.59%) |
Aug 08, 2018 | 8.410 | 8.520 | 8.410 | 8.480 | 83,575 | -0.01(-0.12%) |
Aug 07, 2018 | 8.550 | 8.563 | 8.490 | 8.490 | 49,062 | +0.07(+0.83%) |
Aug 06, 2018 | 8.430 | 8.460 | 8.400 | 8.420 | 39,646 | -0.14(-1.64%) |
Aug 03, 2018 | 8.480 | 8.560 | 8.480 | 8.560 | 56,900 | +0.16(+1.84%) |
Aug 02, 2018 | 8.330 | 8.430 | 8.321 | 8.405 | 37,242 | -0.12(-1.47%) |
Aug 01, 2018 | 8.570 | 8.570 | 8.500 | 8.530 | 75,765 | -0.18(-2.01%) |
Jul 31, 2018 | 8.825 | 8.828 | 8.680 | 8.705 | 63,595 | -0.04(-0.51%) |
Jul 30, 2018 | 8.761 | 8.830 | 8.750 | 8.750 | 37,701 | +0.06(+0.69%) |
Jul 27, 2018 | 8.710 | 8.735 | 8.650 | 8.690 | 155,000 | +0.13(+1.52%) |
Jul 26, 2018 | 8.650 | 8.660 | 8.560 | 8.560 | 58,214 | -0.19(-2.17%) |
Jul 25, 2018 | 8.793 | 8.900 | 8.672 | 8.750 | 46,774 | +0.13(+1.51%) |
Jul 24, 2018 | 8.729 | 8.740 | 8.600 | 8.620 | 45,277 | -0.02(-0.23%) |
Jul 23, 2018 | 8.550 | 8.640 | 8.540 | 8.640 | 43,836 | +0.08(+0.93%) |
Jul 20, 2018 | 8.455 | 8.600 | 8.440 | 8.560 | 53,627 | +0.13(+1.54%) |
Jul 19, 2018 | 8.425 | 8.460 | 8.370 | 8.430 | 41,946 | +0.14(+1.75%) |
Jul 18, 2018 | 8.275 | 8.360 | 8.260 | 8.285 | 52,340 | -0.10(-1.13%) |
Jul 17, 2018 | 8.240 | 8.390 | 8.240 | 8.380 | 35,972 | +0.06(+0.66%) |
Jul 16, 2018 | 8.350 | 8.392 | 8.310 | 8.325 | 51,501 | +0.05(+0.60%) |
Jul 13, 2018 | 8.220 | 8.300 | 8.220 | 8.275 | 64,719 | -0.00(-0.06%) |
Jul 12, 2018 | 8.270 | 8.310 | 8.240 | 8.280 | 55,905 | +0.00(+0.00%) |
Jul 11, 2018 | 8.400 | 8.400 | 8.260 | 8.280 | 30,873 | -0.26(-2.99%) |
Jul 10, 2018 | 8.500 | 8.560 | 8.460 | 8.535 | 48,962 | +0.07(+0.89%) |
Jul 09, 2018 | 8.360 | 8.470 | 8.360 | 8.460 | 37,215 | +0.11(+1.32%) |
Jul 06, 2018 | 8.273 | 8.500 | 8.260 | 8.350 | 44,286 | +0.20(+2.39%) |
Jul 05, 2018 | 8.130 | 8.210 | 8.110 | 8.155 | 35,568 | +0.13(+1.68%) |
Jul 03, 2018 | 8.020 | 8.020 | 8.020 | 0 | +0.07(+0.88%) | |
Jul 02, 2018 | 7.900 | 7.950 | 7.850 | 7.950 | 72,539 | -0.06(-0.75%) |
Jun 29, 2018 | 8.003 | 8.225 | 8.000 | 8.010 | 98,987 | -0.06(-0.74%) |
Jun 28, 2018 | 7.920 | 8.260 | 7.920 | 8.070 | 76,796 | +0.01(+0.12%) |
Jun 27, 2018 | 8.188 | 8.380 | 8.060 | 8.060 | 54,261 | -0.16(-1.95%) |
Jun 26, 2018 | 8.280 | 8.450 | 8.210 | 8.220 | 59,093 | -0.22(-2.57%) |
Jun 25, 2018 | 8.343 | 8.530 | 8.220 | 8.437 | 59,998 | +0.14(+1.65%) |
Jun 22, 2018 | 8.450 | 8.450 | 8.210 | 8.300 | 133,505 | -0.09(-1.07%) |
Jun 21, 2018 | 8.320 | 8.410 | 8.300 | 8.390 | 56,726 | +0.01(+0.12%) |
Jun 20, 2018 | 8.430 | 8.440 | 8.332 | 8.380 | 41,251 | +0.01(+0.06%) |
Jun 19, 2018 | 8.310 | 8.390 | 8.260 | 8.375 | 147,163 | -0.01(-0.12%) |
Jun 18, 2018 | 8.300 | 8.395 | 8.270 | 8.385 | 64,699 | +0.00(+0.06%) |
Jun 15, 2018 | 8.510 | 8.340 | 8.380 | 53,670 | -0.13(-1.53%) | |
Jun 14, 2018 | 8.540 | 8.570 | 8.502 | 8.510 | 59,605 | +0.05(+0.59%) |
Jun 13, 2018 | 8.490 | 8.540 | 8.460 | 8.460 | 94,165 | -0.12(-1.44%) |
Jun 12, 2018 | 8.700 | 8.710 | 8.580 | 8.584 | 63,318 | -0.20(-2.23%) |
Jun 11, 2018 | 8.770 | 8.810 | 8.740 | 8.780 | 59,707 | +0.17(+1.97%) |
Jun 08, 2018 | 8.642 | 8.660 | 8.580 | 8.610 | 205,995 | -0.12(-1.37%) |
Jun 07, 2018 | 8.772 | 8.790 | 8.690 | 8.730 | 165,778 | +0.04(+0.46%) |
Jun 06, 2018 | 8.609 | 8.720 | 8.609 | 8.690 | 74,936 | +0.13(+1.58%) |
Jun 05, 2018 | 8.571 | 8.630 | 8.520 | 8.555 | 66,398 | +0.00(+0.06%) |
Jun 04, 2018 | 8.600 | 8.600 | 8.525 | 8.550 | 65,977 | +0.10(+1.18%) |
Jun 01, 2018 | 8.511 | 8.511 | 8.430 | 8.450 | 56,728 | +0.15(+1.81%) |
May 31, 2018 | 8.392 | 8.398 | 8.226 | 8.300 | 68,722 | -0.11(-1.37%) |
May 30, 2018 | 8.342 | 8.460 | 8.320 | 8.415 | 87,174 | +0.36(+4.53%) |
May 29, 2018 | 8.055 | 8.220 | 8.030 | 8.050 | 121,140 | -0.21(-2.54%) |
May 25, 2018 | 8.260 | 8.260 | 8.260 | 0 | -0.25(-2.94%) | |
May 24, 2018 | 8.492 | 8.550 | 8.467 | 8.510 | 76,984 | -0.07(-0.82%) |
May 23, 2018 | 8.530 | 8.590 | 8.490 | 8.580 | 69,946 | -0.07(-0.85%) |
May 22, 2018 | 8.682 | 8.730 | 8.650 | 8.654 | 41,402 | +0.00(+0.04%) |
May 21, 2018 | 8.702 | 8.710 | 8.640 | 8.650 | 46,528 | +0.00(+0.00%) |
May 18, 2018 | 8.660 | 8.700 | 8.650 | 8.650 | 115,194 | -0.02(-0.23%) |
May 17, 2018 | 8.670 | 8.710 | 8.620 | 8.670 | 61,532 | -0.03(-0.34%) |
May 16, 2018 | 8.633 | 8.710 | 8.611 | 8.700 | 51,020 | +0.06(+0.74%) |
May 15, 2018 | 8.625 | 8.710 | 8.580 | 8.636 | 67,780 | -0.06(-0.73%) |
May 14, 2018 | 8.770 | 8.800 | 8.700 | 8.700 | 40,198 | -0.01(-0.11%) |
May 11, 2018 | 8.670 | 8.730 | 8.630 | 8.710 | 41,932 | +0.02(+0.23%) |
May 10, 2018 | 8.510 | 8.720 | 8.482 | 8.690 | 57,695 | +0.09(+1.05%) |
May 09, 2018 | 8.540 | 8.610 | 8.525 | 8.600 | 54,657 | +0.02(+0.23%) |
May 08, 2018 | 8.572 | 8.710 | 8.570 | 8.580 | 67,830 | -0.05(-0.64%) |
May 07, 2018 | 8.552 | 8.665 | 8.552 | 8.635 | 51,503 | +0.07(+0.88%) |
May 04, 2018 | 8.499 | 8.650 | 8.490 | 8.560 | 46,053 | +0.00(+0.00%) |
May 03, 2018 | 8.521 | 8.580 | 8.430 | 8.560 | 50,417 | +0.16(+1.90%) |
May 02, 2018 | 8.480 | 8.590 | 8.400 | 8.400 | 44,614 | +0.03(+0.41%) |
May 01, 2018 | 8.330 | 8.366 | 8.296 | 8.366 | 62,124 | -0.01(-0.17%) |
Apr 30, 2018 | 8.392 | 8.436 | 8.360 | 8.380 | 80,274 | +0.04(+0.48%) |
Apr 27, 2018 | 8.320 | 8.410 | 8.320 | 8.340 | 62,043 | -0.02(-0.24%) |
Apr 26, 2018 | 8.360 | 8.420 | 8.352 | 8.360 | 56,031 | +0.06(+0.78%) |
Apr 25, 2018 | 8.253 | 8.350 | 8.240 | 8.295 | 39,568 | +0.00(+0.00%) |
Apr 24, 2018 | 8.387 | 8.390 | 8.260 | 8.295 | 93,547 | -0.06(-0.72%) |
Apr 23, 2018 | 8.350 | 8.400 | 8.330 | 8.355 | 44,886 | +0.00(+0.00%) |
Apr 20, 2018 | 8.360 | 8.400 | 8.310 | 8.355 | 44,882 | -0.04(-0.54%) |
Apr 19, 2018 | 8.400 | 8.460 | 8.370 | 8.400 | 52,092 | -0.00(-0.06%) |
Apr 18, 2018 | 8.370 | 8.440 | 8.360 | 8.405 | 52,274 | +0.01(+0.18%) |
Apr 17, 2018 | 8.240 | 8.390 | 8.240 | 8.390 | 57,214 | +0.07(+0.84%) |
Apr 16, 2018 | 8.230 | 8.320 | 8.210 | 8.320 | 102,460 | +0.21(+2.59%) |
Apr 13, 2018 | 8.170 | 8.240 | 8.110 | 8.110 | 53,439 | +0.00(+0.06%) |
Apr 12, 2018 | 8.120 | 8.140 | 8.090 | 8.105 | 129,292 | -0.01(-0.12%) |
Apr 11, 2018 | 8.120 | 8.180 | 8.100 | 8.115 | 35,124 | -0.02(-0.18%) |
Apr 10, 2018 | 8.110 | 8.170 | 8.100 | 8.130 | 51,047 | +0.30(+3.77%) |
Apr 09, 2018 | 7.920 | 7.950 | 7.820 | 7.835 | 51,101 | +0.09(+1.23%) |
Apr 06, 2018 | 7.795 | 7.840 | 7.720 | 7.740 | 88,365 | -0.08(-1.09%) |
Apr 05, 2018 | 7.820 | 7.850 | 7.790 | 7.825 | 84,458 | +0.23(+2.96%) |
Apr 04, 2018 | 7.500 | 7.660 | 7.500 | 7.600 | 84,920 | +0.00(+0.07%) |
Apr 03, 2018 | 7.620 | 7.660 | 7.530 | 7.595 | 75,044 | -0.11(-1.36%) |
Apr 02, 2018 | 7.750 | 7.970 | 7.540 | 7.700 | 99,255 | -0.07(-0.90%) |
Mar 29, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.05(-0.58%) | |
Mar 28, 2018 | 7.810 | 7.900 | 7.780 | 7.815 | 83,628 | +0.03(+0.32%) |
Mar 27, 2018 | 7.850 | 7.900 | 7.700 | 7.790 | 118,003 | -0.07(-0.89%) |
Mar 26, 2018 | 7.860 | 7.875 | 7.759 | 7.860 | 82,852 | +0.14(+1.81%) |
Mar 23, 2018 | 7.750 | 7.850 | 7.710 | 7.720 | 116,838 | -0.14(-1.72%) |
Mar 22, 2018 | 7.990 | 8.020 | 7.850 | 7.855 | 122,633 | -0.16(-2.00%) |
Mar 21, 2018 | 7.995 | 8.050 | 7.960 | 8.015 | 95,171 | +0.05(+0.56%) |
Mar 20, 2018 | 7.970 | 8.010 | 7.920 | 7.970 | 122,037 | +0.00(+0.00%) |
Mar 19, 2018 | 8.050 | 8.130 | 7.930 | 7.970 | 83,048 | -0.09(-1.12%) |
Mar 16, 2018 | 8.060 | 8.150 | 8.050 | 8.060 | 159,286 | -0.02(-0.25%) |
Mar 15, 2018 | 8.090 | 8.140 | 8.040 | 8.080 | 118,240 | -0.06(-0.74%) |
Mar 14, 2018 | 8.110 | 8.180 | 7.990 | 8.140 | 110,831 | +0.62(+8.24%) |
Mar 13, 2018 | 7.660 | 7.670 | 7.480 | 7.520 | 225,428 | -0.07(-0.92%) |
Mar 12, 2018 | 7.445 | 7.603 | 7.440 | 7.590 | 143,037 | +0.17(+2.36%) |
Mar 09, 2018 | 7.270 | 7.460 | 7.270 | 7.415 | 62,195 | +0.22(+3.13%) |
Mar 08, 2018 | 7.300 | 7.300 | 7.145 | 7.190 | 94,741 | +0.45(+6.60%) |
Mar 07, 2018 | 6.630 | 6.750 | 6.610 | 6.745 | 115,709 | +0.05(+0.75%) |
Mar 06, 2018 | 6.710 | 6.740 | 6.670 | 6.695 | 194,181 | -0.04(-0.59%) |
Mar 05, 2018 | 6.652 | 6.750 | 6.652 | 6.735 | 148,160 | -0.07(-1.10%) |
Mar 02, 2018 | 6.752 | 6.830 | 6.730 | 6.810 | 112,200 | -0.04(-0.58%) |