Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.020 | 8.090 | 8.016 | 8.090 | 231,188 | +0.09(+1.12%) |
Apr 29, 2019 | 7.980 | 8.040 | 7.980 | 8.000 | 169,829 | +0.01(+0.13%) |
Apr 26, 2019 | 8.000 | 8.010 | 7.965 | 7.990 | 177,800 | -0.02(-0.25%) |
Apr 25, 2019 | 7.980 | 8.020 | 7.960 | 8.010 | 309,956 | +0.02(+0.25%) |
Apr 24, 2019 | 7.970 | 7.990 | 7.960 | 7.990 | 119,857 | +0.02(+0.25%) |
Apr 23, 2019 | 7.920 | 7.980 | 7.905 | 7.970 | 184,986 | +0.05(+0.63%) |
Apr 22, 2019 | 7.910 | 7.940 | 7.880 | 7.920 | 147,920 | +0.01(+0.13%) |
Apr 18, 2019 | 7.840 | 7.960 | 7.840 | 7.910 | 335,300 | +0.03(+0.38%) |
Apr 17, 2019 | 7.910 | 7.920 | 7.880 | 7.880 | 254,151 | -0.05(-0.63%) |
Apr 16, 2019 | 7.940 | 7.950 | 7.910 | 7.930 | 215,245 | -0.02(-0.25%) |
Apr 15, 2019 | 7.950 | 7.950 | 7.930 | 7.950 | 98,509 | -0.01(-0.13%) |
Apr 12, 2019 | 7.940 | 7.970 | 7.940 | 7.960 | 153,500 | +0.01(+0.13%) |
Apr 11, 2019 | 7.950 | 7.970 | 7.910 | 7.950 | 174,225 | -0.06(-0.75%) |
Apr 10, 2019 | 7.980 | 8.010 | 7.970 | 8.010 | 295,531 | +0.04(+0.50%) |
Apr 09, 2019 | 7.980 | 7.980 | 7.960 | 7.970 | 160,781 | -0.01(-0.13%) |
Apr 08, 2019 | 7.990 | 7.990 | 7.970 | 7.980 | 246,069 | -0.01(-0.13%) |
Apr 05, 2019 | 7.970 | 8.005 | 7.970 | 7.990 | 200,100 | +0.00(+0.00%) |
Apr 04, 2019 | 8.000 | 8.000 | 7.970 | 7.990 | 95,994 | +0.00(+0.00%) |
Apr 03, 2019 | 7.950 | 8.000 | 7.941 | 7.990 | 263,398 | +0.04(+0.50%) |
Apr 02, 2019 | 7.970 | 7.970 | 7.940 | 7.950 | 189,989 | +0.01(+0.13%) |
Apr 01, 2019 | 7.900 | 7.970 | 7.886 | 7.940 | 320,382 | +0.06(+0.76%) |
Mar 29, 2019 | 7.880 | 7.905 | 7.880 | 7.880 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 7.880 | 7.900 | 7.880 | 7.880 | 294,634 | +0.02(+0.25%) |
Mar 27, 2019 | 7.880 | 7.900 | 7.860 | 7.860 | 282,044 | +0.01(+0.13%) |
Mar 26, 2019 | 7.830 | 7.890 | 7.830 | 7.850 | 175,438 | +0.00(+0.00%) |
Mar 25, 2019 | 7.860 | 7.870 | 7.830 | 7.850 | 158,385 | -0.02(-0.25%) |
Mar 22, 2019 | 7.850 | 7.885 | 7.850 | 7.870 | 144,600 | +0.01(+0.13%) |
Mar 21, 2019 | 7.850 | 7.890 | 7.850 | 7.860 | 635,783 | -0.01(-0.13%) |
Mar 20, 2019 | 7.760 | 7.880 | 7.760 | 7.870 | 726,098 | +0.12(+1.55%) |
Mar 19, 2019 | 7.800 | 7.800 | 7.750 | 7.750 | 246,671 | -0.03(-0.39%) |
Mar 18, 2019 | 7.780 | 7.810 | 7.770 | 7.780 | 261,654 | +0.00(+0.00%) |
Mar 15, 2019 | 7.790 | 7.800 | 7.770 | 7.780 | 258,000 | -0.01(-0.13%) |
Mar 14, 2019 | 7.830 | 7.830 | 7.770 | 7.790 | 273,394 | -0.01(-0.13%) |
Mar 13, 2019 | 7.810 | 7.850 | 7.800 | 7.800 | 230,126 | +0.02(+0.26%) |
Mar 12, 2019 | 7.770 | 7.810 | 7.763 | 7.780 | 475,466 | +0.01(+0.13%) |
Mar 11, 2019 | 7.760 | 7.790 | 7.739 | 7.770 | 380,241 | -0.03(-0.38%) |
Mar 08, 2019 | 7.820 | 7.820 | 7.790 | 7.800 | 321,600 | -0.04(-0.51%) |
Mar 07, 2019 | 7.850 | 7.850 | 7.820 | 7.840 | 186,671 | -0.01(-0.13%) |
Mar 06, 2019 | 7.900 | 7.900 | 7.835 | 7.850 | 319,533 | -0.03(-0.38%) |
Mar 05, 2019 | 7.860 | 7.900 | 7.860 | 7.880 | 305,537 | +0.02(+0.25%) |
Mar 04, 2019 | 7.910 | 7.917 | 7.860 | 7.860 | 292,136 | -0.05(-0.63%) |
Mar 01, 2019 | 7.940 | 7.940 | 7.880 | 7.910 | 276,600 | +0.01(+0.13%) |
Feb 28, 2019 | 7.900 | 7.900 | 7.850 | 7.900 | 223,640 | +0.00(+0.00%) |
Feb 27, 2019 | 7.890 | 7.910 | 7.840 | 7.900 | 306,197 | +0.01(+0.13%) |
Feb 26, 2019 | 7.880 | 7.900 | 7.880 | 7.890 | 186,859 | +0.00(+0.00%) |
Feb 25, 2019 | 7.870 | 7.920 | 7.860 | 7.890 | 234,506 | +0.04(+0.51%) |
Feb 22, 2019 | 7.790 | 7.870 | 7.770 | 7.850 | 296,400 | +0.08(+1.03%) |
Feb 21, 2019 | 7.800 | 7.800 | 7.750 | 7.770 | 305,725 | -0.01(-0.13%) |
Feb 20, 2019 | 7.760 | 7.830 | 7.740 | 7.780 | 252,833 | +0.02(+0.26%) |
Feb 19, 2019 | 7.800 | 7.800 | 7.760 | 7.760 | 150,433 | -0.03(-0.39%) |
Feb 15, 2019 | 7.740 | 7.820 | 7.740 | 7.790 | 171,900 | +0.04(+0.52%) |
Feb 14, 2019 | 7.750 | 7.790 | 7.730 | 7.750 | 186,128 | -0.01(-0.13%) |
Feb 13, 2019 | 7.770 | 7.770 | 7.710 | 7.760 | 271,437 | -0.02(-0.26%) |
Feb 12, 2019 | 7.730 | 7.800 | 7.730 | 7.780 | 284,048 | +0.02(+0.26%) |
Feb 11, 2019 | 7.710 | 7.760 | 7.700 | 7.760 | 244,770 | +0.05(+0.65%) |
Feb 08, 2019 | 7.710 | 7.720 | 7.680 | 7.710 | 275,300 | +0.00(+0.00%) |
Feb 07, 2019 | 7.730 | 7.730 | 7.700 | 7.710 | 239,972 | -0.03(-0.39%) |
Feb 06, 2019 | 7.760 | 7.770 | 7.740 | 7.740 | 213,824 | -0.02(-0.26%) |
Feb 05, 2019 | 7.750 | 7.770 | 7.740 | 7.760 | 179,827 | +0.01(+0.13%) |
Feb 04, 2019 | 7.750 | 7.755 | 7.715 | 7.750 | 288,899 | +0.00(+0.00%) |
Feb 01, 2019 | 7.740 | 7.770 | 7.720 | 7.750 | 351,100 | +0.01(+0.13%) |
Jan 31, 2019 | 7.680 | 7.740 | 7.660 | 7.740 | 674,044 | +0.06(+0.78%) |
Jan 30, 2019 | 7.590 | 7.690 | 7.575 | 7.680 | 536,777 | +0.11(+1.45%) |
Jan 29, 2019 | 7.590 | 7.590 | 7.550 | 7.570 | 275,369 | -0.02(-0.26%) |
Jan 28, 2019 | 7.510 | 7.600 | 7.495 | 7.590 | 287,376 | +0.08(+1.07%) |
Jan 25, 2019 | 7.480 | 7.540 | 7.480 | 7.510 | 392,300 | +0.04(+0.54%) |
Jan 24, 2019 | 7.490 | 7.530 | 7.450 | 7.470 | 947,554 | -0.02(-0.27%) |
Jan 23, 2019 | 7.510 | 7.531 | 7.480 | 7.490 | 571,615 | -0.02(-0.27%) |
Jan 22, 2019 | 7.540 | 7.540 | 7.510 | 7.510 | 454,341 | -0.03(-0.40%) |
Jan 18, 2019 | 7.540 | 7.580 | 7.540 | 7.540 | 204,600 | +0.01(+0.13%) |
Jan 17, 2019 | 7.500 | 7.555 | 7.500 | 7.530 | 291,608 | -0.01(-0.13%) |
Jan 16, 2019 | 7.560 | 7.560 | 7.530 | 7.540 | 228,584 | -0.02(-0.26%) |
Jan 15, 2019 | 7.550 | 7.570 | 7.545 | 7.560 | 171,203 | -0.05(-0.66%) |
Jan 14, 2019 | 7.600 | 7.615 | 7.590 | 7.610 | 138,939 | -0.02(-0.26%) |
Jan 11, 2019 | 7.620 | 7.645 | 7.610 | 7.630 | 266,800 | -0.01(-0.13%) |
Jan 10, 2019 | 7.620 | 7.640 | 7.600 | 7.640 | 245,185 | +0.00(+0.00%) |
Jan 09, 2019 | 7.660 | 7.670 | 7.630 | 7.640 | 150,163 | -0.02(-0.26%) |
Jan 08, 2019 | 7.700 | 7.750 | 7.630 | 7.660 | 184,698 | +0.03(+0.39%) |
Jan 07, 2019 | 7.540 | 7.690 | 7.534 | 7.630 | 198,716 | +0.15(+2.01%) |
Jan 04, 2019 | 7.440 | 7.530 | 7.440 | 7.480 | 160,100 | +0.08(+1.08%) |
Jan 03, 2019 | 7.370 | 7.420 | 7.370 | 7.400 | 313,282 | -0.02(-0.27%) |
Jan 02, 2019 | 7.240 | 7.430 | 7.237 | 7.420 | 343,252 | +0.19(+2.63%) |
Dec 31, 2018 | 7.330 | 7.340 | 7.170 | 7.230 | 623,000 | -0.11(-1.50%) |
Dec 28, 2018 | 7.040 | 7.340 | 7.030 | 7.340 | 442,200 | +0.30(+4.26%) |
Dec 27, 2018 | 7.010 | 7.090 | 6.990 | 7.040 | 330,947 | -0.03(-0.42%) |
Dec 26, 2018 | 6.990 | 7.110 | 6.980 | 7.070 | 354,850 | +0.08(+1.14%) |
Dec 24, 2018 | 6.950 | 7.010 | 6.950 | 6.990 | 218,300 | +0.04(+0.58%) |
Dec 21, 2018 | 7.000 | 7.070 | 6.910 | 6.950 | 574,200 | -0.07(-1.00%) |
Dec 20, 2018 | 7.170 | 7.176 | 6.930 | 7.020 | 407,692 | -0.17(-2.36%) |
Dec 19, 2018 | 7.230 | 7.246 | 7.185 | 7.190 | 370,284 | -0.05(-0.69%) |
Dec 18, 2018 | 7.240 | 7.280 | 7.200 | 7.240 | 389,039 | -0.01(-0.14%) |
Dec 17, 2018 | 7.390 | 7.400 | 7.250 | 7.250 | 605,008 | -0.17(-2.29%) |
Dec 14, 2018 | 7.430 | 7.470 | 7.420 | 7.420 | 328,400 | -0.14(-1.85%) |
Dec 13, 2018 | 7.560 | 7.570 | 7.530 | 7.560 | 136,832 | -0.01(-0.13%) |
Dec 12, 2018 | 7.530 | 7.600 | 7.530 | 7.570 | 148,033 | +0.04(+0.53%) |
Dec 11, 2018 | 7.590 | 7.590 | 7.500 | 7.530 | 270,871 | -0.04(-0.53%) |
Dec 10, 2018 | 7.520 | 7.580 | 7.500 | 7.570 | 209,760 | +0.01(+0.13%) |
Dec 07, 2018 | 7.530 | 7.610 | 7.530 | 7.560 | 94,000 | +0.01(+0.13%) |
Dec 06, 2018 | 7.560 | 7.590 | 7.520 | 7.550 | 215,351 | -0.06(-0.79%) |
Dec 04, 2018 | 7.600 | 7.630 | 7.550 | 7.610 | 240,700 | -0.01(-0.13%) |
Dec 03, 2018 | 7.590 | 7.640 | 7.580 | 7.620 | 238,156 | +0.12(+1.60%) |
Nov 30, 2018 | 7.530 | 7.550 | 7.500 | 7.500 | 268,000 | -0.04(-0.53%) |
Nov 29, 2018 | 7.520 | 7.550 | 7.450 | 7.540 | 164,248 | +0.02(+0.27%) |
Nov 28, 2018 | 7.500 | 7.540 | 7.460 | 7.520 | 225,289 | +0.06(+0.80%) |
Nov 27, 2018 | 7.480 | 7.490 | 7.450 | 7.460 | 154,986 | -0.06(-0.80%) |
Nov 26, 2018 | 7.520 | 7.540 | 7.470 | 7.520 | 115,090 | +0.04(+0.53%) |
Nov 23, 2018 | 7.430 | 7.480 | 7.410 | 7.480 | 85,100 | +0.05(+0.67%) |
Nov 21, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.06(-0.80%) | |
Nov 20, 2018 | 7.500 | 7.500 | 7.440 | 7.490 | 165,782 | -0.02(-0.27%) |
Nov 19, 2018 | 7.540 | 7.560 | 7.490 | 7.510 | 551,494 | -0.03(-0.40%) |
Nov 16, 2018 | 7.600 | 7.600 | 7.540 | 7.540 | 177,800 | -0.06(-0.79%) |
Nov 15, 2018 | 7.560 | 7.620 | 7.540 | 7.600 | 208,896 | +0.02(+0.26%) |
Nov 14, 2018 | 7.690 | 7.690 | 7.580 | 7.580 | 149,817 | -0.11(-1.43%) |
Nov 13, 2018 | 7.700 | 7.730 | 7.660 | 7.690 | 98,550 | -0.07(-0.90%) |
Nov 12, 2018 | 7.760 | 7.820 | 7.704 | 7.760 | 128,099 | -0.02(-0.26%) |
Nov 09, 2018 | 7.830 | 7.840 | 7.750 | 7.780 | 141,300 | -0.05(-0.64%) |
Nov 08, 2018 | 7.740 | 7.830 | 7.740 | 7.830 | 199,489 | +0.09(+1.16%) |
Nov 07, 2018 | 7.740 | 7.750 | 7.726 | 7.740 | 117,004 | +0.01(+0.13%) |
Nov 06, 2018 | 7.720 | 7.740 | 7.700 | 7.730 | 113,558 | +0.00(+0.00%) |
Nov 05, 2018 | 7.730 | 7.750 | 7.690 | 7.730 | 63,753 | +0.03(+0.39%) |
Nov 02, 2018 | 7.640 | 7.720 | 7.630 | 7.700 | 287,100 | +0.03(+0.39%) |
Nov 01, 2018 | 7.560 | 7.670 | 7.543 | 7.670 | 270,745 | +0.18(+2.40%) |
Oct 31, 2018 | 7.550 | 7.630 | 7.490 | 7.490 | 663,745 | -0.05(-0.66%) |
Oct 30, 2018 | 7.540 | 7.560 | 7.520 | 7.540 | 240,157 | -0.03(-0.40%) |
Oct 29, 2018 | 7.600 | 7.620 | 7.570 | 7.570 | 267,864 | -0.03(-0.39%) |
Oct 26, 2018 | 7.590 | 7.600 | 7.565 | 7.600 | 206,600 | -0.01(-0.13%) |
Oct 25, 2018 | 7.640 | 7.640 | 7.590 | 7.610 | 347,291 | -0.02(-0.26%) |
Oct 24, 2018 | 7.680 | 7.680 | 7.600 | 7.630 | 215,638 | -0.05(-0.65%) |
Oct 23, 2018 | 7.640 | 7.690 | 7.610 | 7.680 | 518,011 | +0.02(+0.26%) |
Oct 22, 2018 | 7.680 | 7.710 | 7.620 | 7.660 | 300,464 | -0.03(-0.39%) |
Oct 19, 2018 | 7.720 | 7.735 | 7.660 | 7.690 | 310,600 | -0.03(-0.39%) |
Oct 18, 2018 | 7.760 | 7.760 | 7.700 | 7.720 | 187,591 | -0.03(-0.32%) |
Oct 17, 2018 | 7.790 | 7.790 | 7.740 | 7.745 | 218,810 | -0.02(-0.32%) |
Oct 16, 2018 | 7.750 | 7.790 | 7.730 | 7.770 | 355,680 | +0.04(+0.52%) |
Oct 15, 2018 | 7.690 | 7.730 | 7.670 | 7.730 | 197,638 | +0.04(+0.52%) |
Oct 12, 2018 | 7.780 | 7.820 | 7.690 | 7.690 | 184,800 | -0.10(-1.28%) |
Oct 11, 2018 | 7.730 | 7.805 | 7.720 | 7.790 | 147,782 | +0.07(+0.91%) |
Oct 10, 2018 | 7.850 | 7.853 | 7.720 | 7.720 | 207,658 | -0.13(-1.66%) |
Oct 09, 2018 | 7.850 | 7.920 | 7.850 | 7.850 | 123,742 | +0.00(+0.00%) |
Oct 08, 2018 | 7.870 | 7.900 | 7.850 | 7.850 | 214,029 | -0.02(-0.25%) |
Oct 05, 2018 | 7.970 | 7.970 | 7.860 | 7.870 | 313,600 | -0.08(-1.01%) |
Oct 04, 2018 | 8.010 | 8.010 | 7.910 | 7.950 | 205,260 | -0.07(-0.87%) |
Oct 03, 2018 | 8.040 | 8.050 | 8.020 | 8.020 | 113,922 | -0.01(-0.12%) |
Oct 02, 2018 | 8.020 | 8.060 | 7.996 | 8.030 | 155,466 | -0.01(-0.12%) |
Oct 01, 2018 | 7.950 | 8.040 | 7.940 | 8.040 | 211,676 | +0.12(+1.52%) |
Sep 28, 2018 | 8.000 | 8.010 | 7.920 | 7.920 | 444,500 | -0.11(-1.37%) |
Sep 27, 2018 | 7.980 | 8.030 | 7.960 | 8.030 | 111,985 | +0.07(+0.88%) |
Sep 26, 2018 | 7.980 | 7.990 | 7.960 | 7.960 | 118,048 | -0.01(-0.13%) |
Sep 25, 2018 | 7.980 | 8.000 | 7.960 | 7.970 | 158,397 | +0.00(+0.00%) |
Sep 24, 2018 | 8.000 | 8.000 | 7.970 | 7.970 | 220,927 | -0.03(-0.38%) |
Sep 21, 2018 | 8.060 | 8.060 | 8.000 | 8.000 | 115,800 | -0.07(-0.87%) |
Sep 20, 2018 | 8.020 | 8.070 | 8.010 | 8.070 | 132,335 | +0.05(+0.62%) |
Sep 19, 2018 | 8.030 | 8.040 | 8.020 | 8.020 | 89,871 | -0.01(-0.12%) |
Sep 18, 2018 | 8.030 | 8.050 | 8.020 | 8.030 | 127,529 | +0.00(+0.00%) |
Sep 17, 2018 | 8.040 | 8.050 | 8.010 | 8.030 | 148,940 | -0.03(-0.37%) |
Sep 14, 2018 | 8.030 | 8.060 | 8.000 | 8.060 | 88,400 | -0.02(-0.25%) |
Sep 13, 2018 | 8.060 | 8.090 | 8.060 | 8.080 | 126,842 | +0.02(+0.25%) |
Sep 12, 2018 | 8.070 | 8.070 | 8.050 | 8.060 | 125,361 | -0.01(-0.12%) |
Sep 11, 2018 | 8.060 | 8.070 | 8.000 | 8.070 | 57,360 | +0.01(+0.12%) |
Sep 10, 2018 | 8.070 | 8.070 | 8.040 | 8.060 | 118,831 | +0.00(+0.00%) |
Sep 07, 2018 | 8.060 | 8.070 | 8.030 | 8.060 | 100,700 | -0.01(-0.12%) |
Sep 06, 2018 | 8.040 | 8.080 | 8.040 | 8.070 | 122,302 | +0.05(+0.62%) |
Sep 05, 2018 | 8.080 | 8.080 | 8.020 | 8.020 | 242,819 | -0.05(-0.62%) |
Sep 04, 2018 | 8.060 | 8.080 | 8.050 | 8.070 | 185,000 | +0.03(+0.37%) |
Aug 31, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 8.060 | 8.070 | 8.030 | 8.030 | 145,993 | -0.02(-0.25%) |
Aug 29, 2018 | 8.040 | 8.060 | 8.040 | 8.050 | 168,577 | +0.01(+0.12%) |
Aug 28, 2018 | 8.030 | 8.070 | 8.030 | 8.040 | 200,383 | +0.02(+0.25%) |
Aug 27, 2018 | 8.020 | 8.040 | 8.020 | 8.020 | 181,828 | -0.02(-0.25%) |
Aug 24, 2018 | 8.020 | 8.040 | 8.020 | 8.040 | 106,800 | +0.03(+0.37%) |
Aug 23, 2018 | 8.020 | 8.030 | 8.010 | 8.010 | 74,676 | -0.03(-0.37%) |
Aug 22, 2018 | 8.020 | 8.040 | 8.010 | 8.040 | 94,397 | +0.02(+0.25%) |
Aug 21, 2018 | 8.000 | 8.040 | 7.990 | 8.020 | 202,606 | +0.01(+0.19%) |
Aug 20, 2018 | 7.980 | 8.010 | 7.980 | 8.005 | 102,182 | +0.03(+0.31%) |
Aug 17, 2018 | 7.960 | 7.990 | 7.950 | 7.980 | 150,100 | +0.02(+0.25%) |
Aug 16, 2018 | 7.960 | 7.990 | 7.960 | 7.960 | 62,898 | +0.03(+0.38%) |
Aug 15, 2018 | 7.960 | 7.970 | 7.910 | 7.930 | 134,617 | -0.07(-0.88%) |
Aug 14, 2018 | 7.930 | 8.000 | 7.914 | 8.000 | 59,410 | +0.05(+0.63%) |
Aug 13, 2018 | 7.970 | 8.000 | 7.950 | 7.950 | 112,604 | -0.04(-0.50%) |
Aug 10, 2018 | 7.960 | 7.990 | 7.960 | 7.990 | 87,900 | +0.02(+0.25%) |
Aug 09, 2018 | 7.970 | 7.980 | 7.960 | 7.970 | 158,455 | +0.00(+0.00%) |
Aug 08, 2018 | 7.960 | 8.000 | 7.960 | 7.970 | 128,091 | +0.00(+0.00%) |
Aug 07, 2018 | 7.960 | 7.990 | 7.960 | 7.970 | 80,320 | -0.01(-0.13%) |
Aug 06, 2018 | 7.950 | 7.980 | 7.941 | 7.980 | 164,965 | +0.03(+0.38%) |
Aug 03, 2018 | 7.930 | 7.970 | 7.920 | 7.950 | 203,000 | +0.00(+0.00%) |
Aug 02, 2018 | 7.910 | 7.950 | 7.900 | 7.950 | 178,237 | +0.02(+0.25%) |
Aug 01, 2018 | 7.940 | 7.940 | 7.920 | 7.930 | 120,213 | -0.01(-0.13%) |
Jul 31, 2018 | 7.930 | 7.940 | 7.920 | 7.940 | 130,708 | -0.01(-0.13%) |
Jul 30, 2018 | 7.940 | 7.960 | 7.933 | 7.950 | 171,929 | -0.01(-0.13%) |
Jul 27, 2018 | 7.920 | 7.960 | 7.910 | 7.960 | 114,800 | +0.04(+0.51%) |
Jul 26, 2018 | 7.910 | 7.920 | 7.900 | 7.920 | 105,440 | +0.02(+0.25%) |
Jul 25, 2018 | 7.900 | 7.920 | 7.890 | 7.900 | 140,636 | +0.00(+0.00%) |
Jul 24, 2018 | 7.900 | 7.920 | 7.900 | 7.900 | 95,491 | +0.02(+0.25%) |
Jul 23, 2018 | 7.900 | 7.905 | 7.880 | 7.880 | 118,866 | -0.02(-0.25%) |
Jul 20, 2018 | 7.890 | 7.900 | 7.890 | 7.900 | 61,902 | +0.01(+0.13%) |
Jul 19, 2018 | 7.880 | 7.900 | 7.870 | 7.890 | 93,720 | +0.00(+0.00%) |
Jul 18, 2018 | 7.880 | 7.910 | 7.870 | 7.890 | 138,784 | +0.00(+0.00%) |
Jul 17, 2018 | 7.870 | 7.901 | 7.860 | 7.890 | 163,568 | +0.01(+0.13%) |
Jul 16, 2018 | 7.900 | 7.920 | 7.870 | 7.880 | 170,861 | -0.02(-0.25%) |
Jul 13, 2018 | 7.920 | 7.939 | 7.900 | 7.900 | 122,034 | -0.08(-1.00%) |
Jul 12, 2018 | 7.970 | 7.990 | 7.964 | 7.980 | 187,402 | +0.01(+0.13%) |
Jul 11, 2018 | 7.990 | 8.000 | 7.970 | 7.970 | 191,279 | -0.02(-0.25%) |
Jul 10, 2018 | 8.000 | 8.004 | 7.970 | 7.990 | 130,481 | +0.00(+0.00%) |
Jul 09, 2018 | 8.000 | 8.020 | 8.000 | 7.990 | 104,881 | -0.01(-0.12%) |
Jul 06, 2018 | 7.980 | 8.000 | 7.975 | 8.000 | 47,697 | +0.01(+0.13%) |
Jul 05, 2018 | 7.980 | 8.000 | 7.970 | 7.990 | 194,761 | +0.00(+0.00%) |
Jul 03, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.01(+0.13%) | |
Jul 02, 2018 | 8.020 | 8.020 | 7.970 | 7.980 | 170,291 | -0.01(-0.13%) |
Jun 29, 2018 | 8.030 | 7.990 | 7.990 | 167,294 | -0.03(-0.37%) | |
Jun 28, 2018 | 8.000 | 8.020 | 7.990 | 8.020 | 98,209 | +0.02(+0.25%) |
Jun 27, 2018 | 8.020 | 8.030 | 8.000 | 8.000 | 57,816 | -0.02(-0.25%) |
Jun 26, 2018 | 7.990 | 8.033 | 7.990 | 8.020 | 117,808 | +0.01(+0.12%) |
Jun 25, 2018 | 8.010 | 8.010 | 7.990 | 8.010 | 84,415 | +0.00(+0.00%) |
Jun 22, 2018 | 8.010 | 8.040 | 8.010 | 8.010 | 116,270 | +0.01(+0.12%) |
Jun 21, 2018 | 8.020 | 8.040 | 8.000 | 8.000 | 68,676 | -0.03(-0.37%) |
Jun 20, 2018 | 8.030 | 8.040 | 8.010 | 8.030 | 118,605 | +0.01(+0.12%) |
Jun 19, 2018 | 8.010 | 8.040 | 8.010 | 8.020 | 49,424 | -0.01(-0.12%) |
Jun 18, 2018 | 8.040 | 8.050 | 8.020 | 8.030 | 113,766 | -0.01(-0.12%) |
Jun 15, 2018 | 8.050 | 8.040 | 8.040 | 189,990 | +0.00(+0.00%) | |
Jun 14, 2018 | 8.010 | 8.050 | 8.000 | 8.040 | 206,630 | +0.03(+0.37%) |
Jun 13, 2018 | 8.010 | 8.019 | 7.980 | 8.010 | 275,794 | +0.01(+0.12%) |
Jun 12, 2018 | 8.020 | 8.030 | 8.000 | 8.000 | 247,703 | -0.08(-0.99%) |
Jun 11, 2018 | 8.040 | 8.080 | 8.037 | 8.080 | 267,537 | +0.03(+0.37%) |
Jun 08, 2018 | 8.040 | 8.050 | 8.020 | 8.050 | 125,786 | +0.00(+0.00%) |
Jun 07, 2018 | 8.020 | 8.070 | 8.010 | 8.050 | 268,835 | +0.02(+0.25%) |
Jun 06, 2018 | 8.040 | 8.030 | 103,562 | +0.02(+0.25%) | ||
Jun 05, 2018 | 8.030 | 8.031 | 8.000 | 8.010 | 256,538 | -0.04(-0.50%) |
Jun 04, 2018 | 8.040 | 8.060 | 8.010 | 8.050 | 271,795 | -0.01(-0.12%) |
Jun 01, 2018 | 8.030 | 8.060 | 8.015 | 8.060 | 155,205 | +0.06(+0.75%) |
May 31, 2018 | 8.000 | 8.030 | 7.990 | 8.000 | 157,910 | +0.00(+0.00%) |
May 30, 2018 | 8.010 | 8.020 | 8.000 | 8.000 | 138,426 | -0.02(-0.25%) |
May 29, 2018 | 8.010 | 8.020 | 7.980 | 8.020 | 129,950 | -0.01(-0.12%) |
May 25, 2018 | 8.030 | 8.030 | 8.030 | 0 | -0.06(-0.74%) | |
May 24, 2018 | 8.080 | 8.090 | 8.030 | 8.090 | 89,505 | +0.01(+0.12%) |
May 23, 2018 | 8.040 | 8.080 | 8.030 | 8.080 | 69,700 | +0.02(+0.25%) |
May 22, 2018 | 8.040 | 8.080 | 8.040 | 8.060 | 159,184 | +0.00(+0.00%) |
May 21, 2018 | 8.060 | 8.080 | 8.050 | 8.060 | 123,704 | +0.01(+0.12%) |
May 18, 2018 | 8.030 | 8.060 | 8.030 | 8.050 | 60,505 | +0.00(+0.00%) |
May 17, 2018 | 8.080 | 8.080 | 8.030 | 8.050 | 117,779 | -0.03(-0.37%) |
May 16, 2018 | 8.050 | 8.080 | 8.035 | 8.080 | 95,490 | +0.02(+0.25%) |
May 15, 2018 | 8.060 | 8.072 | 8.030 | 8.060 | 140,016 | -0.02(-0.25%) |
May 14, 2018 | 8.120 | 8.126 | 8.050 | 8.080 | 257,298 | -0.05(-0.62%) |
May 11, 2018 | 8.100 | 8.130 | 8.080 | 8.130 | 115,645 | +0.03(+0.37%) |
May 10, 2018 | 8.100 | 8.110 | 8.070 | 8.100 | 158,212 | -0.01(-0.12%) |
May 09, 2018 | 8.080 | 8.110 | 8.070 | 8.110 | 99,604 | +0.03(+0.37%) |
May 08, 2018 | 8.070 | 8.090 | 8.065 | 8.080 | 150,919 | -0.01(-0.12%) |
May 07, 2018 | 8.080 | 8.100 | 8.070 | 8.090 | 162,891 | +0.00(+0.00%) |
May 04, 2018 | 8.080 | 8.100 | 8.070 | 8.090 | 119,389 | +0.00(+0.00%) |
May 03, 2018 | 8.100 | 8.100 | 8.040 | 8.090 | 113,691 | -0.01(-0.12%) |
May 02, 2018 | 8.090 | 8.100 | 8.080 | 8.100 | 157,869 | +0.01(+0.12%) |