Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.609 | 7.753 | 7.609 | 7.661 | 43,752 | -0.12(-1.49%) |
Apr 29, 2019 | 7.845 | 7.869 | 7.731 | 7.776 | 35,326 | -0.09(-1.17%) |
Apr 26, 2019 | 7.826 | 7.896 | 7.826 | 7.868 | 13,151 | +0.00(+0.03%) |
Apr 25, 2019 | 7.929 | 7.929 | 7.866 | 7.866 | 19,517 | -0.08(-1.01%) |
Apr 24, 2019 | 7.896 | 7.958 | 7.878 | 7.946 | 11,463 | +0.07(+0.87%) |
Apr 23, 2019 | 8.024 | 8.061 | 7.878 | 7.878 | 209,031 | -0.07(-0.83%) |
Apr 22, 2019 | 8.014 | 8.014 | 7.876 | 7.944 | 6,573 | +0.07(+0.90%) |
Apr 18, 2019 | 7.939 | 7.999 | 7.868 | 7.873 | 32,666 | -0.07(-0.83%) |
Apr 17, 2019 | 7.920 | 7.967 | 7.920 | 7.939 | 21,867 | +0.06(+0.75%) |
Apr 16, 2019 | 7.750 | 7.880 | 7.750 | 7.880 | 24,158 | +0.13(+1.67%) |
Apr 15, 2019 | 7.717 | 7.787 | 7.716 | 7.750 | 58,872 | +0.02(+0.29%) |
Apr 12, 2019 | 7.728 | 7.771 | 7.722 | 7.728 | 10,606 | +0.02(+0.23%) |
Apr 11, 2019 | 7.736 | 7.736 | 7.684 | 7.710 | 10,041 | -0.03(-0.34%) |
Apr 10, 2019 | 7.595 | 7.755 | 7.595 | 7.736 | 20,215 | +0.12(+1.55%) |
Apr 09, 2019 | 7.571 | 7.632 | 7.566 | 7.618 | 23,558 | +0.02(+0.30%) |
Apr 08, 2019 | 7.632 | 7.632 | 7.567 | 7.595 | 21,307 | -0.04(-0.49%) |
Apr 05, 2019 | 7.647 | 7.668 | 7.623 | 7.632 | 28,212 | -0.03(-0.43%) |
Apr 04, 2019 | 7.661 | 7.698 | 7.661 | 7.665 | 12,226 | -0.02(-0.31%) |
Apr 03, 2019 | 7.722 | 7.875 | 7.665 | 7.689 | 40,570 | -0.21(-2.63%) |
Apr 02, 2019 | 7.835 | 7.919 | 7.835 | 7.896 | 19,317 | -0.06(-0.71%) |
Apr 01, 2019 | 7.925 | 8.054 | 7.925 | 7.953 | 29,113 | -0.01(-0.10%) |
Mar 29, 2019 | 8.014 | 8.017 | 7.946 | 7.961 | 17,393 | -0.08(-0.96%) |
Mar 28, 2019 | 8.014 | 8.038 | 8.014 | 8.038 | 18,308 | -0.01(-0.18%) |
Mar 27, 2019 | 8.024 | 8.061 | 8.014 | 8.052 | 14,466 | -0.05(-0.64%) |
Mar 26, 2019 | 8.104 | 8.104 | 8.043 | 8.104 | 16,534 | +0.00(+0.00%) |
Mar 25, 2019 | 8.132 | 8.132 | 8.066 | 8.104 | 11,191 | -0.06(-0.73%) |
Mar 22, 2019 | 8.193 | 8.193 | 8.163 | 8.163 | 848 | -0.03(-0.37%) |
Mar 21, 2019 | 8.175 | 8.193 | 8.125 | 8.193 | 34,488 | +0.00(+0.00%) |
Mar 20, 2019 | 8.175 | 8.193 | 8.175 | 8.193 | 2,587 | +0.02(+0.20%) |
Mar 19, 2019 | 8.184 | 8.222 | 8.133 | 8.177 | 5,436 | -0.01(-0.09%) |
Mar 18, 2019 | 8.250 | 8.250 | 8.021 | 8.184 | 40,561 | +0.05(+0.61%) |
Mar 15, 2019 | 8.259 | 8.273 | 8.090 | 8.134 | 37,757 | +0.00(+0.03%) |
Mar 14, 2019 | 8.250 | 8.250 | 8.132 | 8.132 | 14,871 | -0.12(-1.46%) |
Mar 13, 2019 | 8.245 | 8.254 | 8.212 | 8.253 | 16,551 | +0.03(+0.35%) |
Mar 12, 2019 | 8.316 | 8.316 | 8.212 | 8.224 | 21,982 | -0.09(-1.11%) |
Mar 11, 2019 | 8.325 | 8.472 | 8.288 | 8.316 | 15,839 | +0.05(+0.66%) |
Mar 08, 2019 | 8.248 | 8.434 | 8.248 | 8.262 | 14,000 | -0.04(-0.43%) |
Mar 07, 2019 | 8.336 | 8.358 | 8.137 | 8.297 | 30,598 | -0.07(-0.79%) |
Mar 06, 2019 | 8.439 | 8.439 | 8.363 | 8.363 | 4,263 | -0.07(-0.78%) |
Mar 05, 2019 | 8.311 | 8.519 | 8.264 | 8.429 | 66,871 | +0.18(+2.17%) |
Mar 04, 2019 | 8.198 | 8.523 | 8.132 | 8.250 | 46,596 | +0.06(+0.75%) |
Mar 01, 2019 | 8.259 | 8.259 | 8.137 | 8.189 | 16,969 | +0.10(+1.25%) |
Feb 28, 2019 | 8.278 | 8.307 | 8.079 | 8.088 | 28,994 | -0.37(-4.40%) |
Feb 27, 2019 | 8.505 | 8.670 | 8.349 | 8.460 | 21,492 | -0.21(-2.42%) |
Feb 26, 2019 | 8.556 | 8.669 | 8.396 | 8.669 | 35,031 | +0.10(+1.21%) |
Feb 25, 2019 | 8.721 | 8.745 | 8.561 | 8.566 | 45,988 | -0.06(-0.71%) |
Feb 22, 2019 | 8.641 | 8.653 | 8.486 | 8.627 | 22,909 | +0.12(+1.39%) |
Feb 21, 2019 | 8.660 | 8.660 | 8.452 | 8.509 | 29,807 | -0.05(-0.63%) |
Feb 20, 2019 | 8.387 | 8.721 | 8.387 | 8.564 | 49,040 | +0.11(+1.31%) |
Feb 19, 2019 | 8.580 | 8.580 | 8.377 | 8.453 | 31,591 | -0.12(-1.41%) |
Feb 15, 2019 | 8.882 | 8.882 | 8.563 | 8.573 | 66,394 | -0.10(-1.16%) |
Feb 14, 2019 | 8.717 | 8.731 | 8.627 | 8.674 | 44,997 | -0.01(-0.06%) |
Feb 13, 2019 | 8.750 | 8.835 | 8.467 | 8.679 | 148,665 | -0.06(-0.64%) |
Feb 12, 2019 | 8.745 | 8.967 | 8.721 | 8.736 | 54,769 | +0.19(+2.21%) |
Feb 11, 2019 | 8.434 | 8.589 | 8.434 | 8.547 | 21,820 | +0.14(+1.68%) |
Feb 08, 2019 | 8.321 | 8.429 | 8.321 | 8.406 | 166,515 | +0.22(+2.65%) |
Feb 07, 2019 | 8.217 | 8.222 | 8.134 | 8.189 | 25,142 | +0.17(+2.18%) |
Feb 06, 2019 | 7.920 | 8.104 | 7.920 | 8.014 | 22,580 | +0.09(+1.19%) |
Feb 05, 2019 | 7.920 | 8.045 | 7.920 | 7.920 | 32,946 | -0.06(-0.77%) |
Feb 04, 2019 | 7.944 | 8.043 | 7.944 | 7.981 | 11,187 | +0.16(+1.99%) |
Feb 01, 2019 | 7.849 | 7.920 | 7.826 | 7.826 | 6,363 | -0.02(-0.30%) |
Jan 31, 2019 | 7.826 | 7.977 | 7.812 | 7.849 | 10,139 | -0.17(-2.06%) |
Jan 30, 2019 | 7.986 | 8.109 | 7.925 | 8.014 | 5,943 | -0.00(-0.06%) |
Jan 29, 2019 | 8.010 | 8.149 | 8.010 | 8.019 | 38,287 | -0.07(-0.82%) |
Jan 28, 2019 | 8.085 | 8.290 | 8.085 | 8.085 | 10,253 | +0.02(+0.29%) |
Jan 25, 2019 | 7.911 | 8.085 | 7.901 | 8.061 | 27,787 | +0.27(+3.51%) |
Jan 24, 2019 | 7.779 | 7.802 | 7.656 | 7.788 | 7,640 | -0.01(-0.14%) |
Jan 23, 2019 | 7.647 | 7.882 | 7.604 | 7.799 | 25,119 | +0.21(+2.76%) |
Jan 22, 2019 | 7.812 | 7.812 | 7.590 | 7.590 | 18,503 | -0.29(-3.71%) |
Jan 18, 2019 | 7.769 | 7.932 | 7.769 | 7.883 | 24,181 | +0.11(+1.44%) |
Jan 17, 2019 | 7.735 | 7.774 | 7.735 | 7.771 | 3,264 | +0.07(+0.88%) |
Jan 16, 2019 | 7.723 | 7.751 | 7.689 | 7.703 | 3,866 | -0.03(-0.37%) |
Jan 15, 2019 | 7.722 | 7.731 | 7.689 | 7.731 | 5,727 | +0.09(+1.23%) |
Jan 14, 2019 | 7.661 | 7.717 | 7.637 | 7.637 | 20,280 | +0.02(+0.25%) |
Jan 11, 2019 | 7.552 | 7.689 | 7.552 | 7.618 | 2,545 | +0.07(+0.94%) |
Jan 10, 2019 | 7.529 | 7.662 | 7.529 | 7.548 | 14,065 | +0.05(+0.69%) |
Jan 09, 2019 | 7.505 | 7.813 | 7.496 | 7.496 | 19,617 | +0.05(+0.63%) |
Jan 08, 2019 | 7.769 | 8.057 | 7.260 | 7.449 | 49,303 | -0.14(-1.86%) |
Jan 07, 2019 | 7.505 | 7.637 | 7.505 | 7.590 | 15,376 | -0.18(-2.37%) |
Jan 04, 2019 | 7.373 | 8.005 | 7.373 | 7.774 | 5,939 | +0.27(+3.65%) |
Jan 03, 2019 | 7.651 | 8.005 | 7.500 | 7.500 | 18,393 | -0.28(-3.58%) |
Jan 02, 2019 | 7.731 | 7.779 | 7.632 | 7.779 | 10,888 | +0.06(+0.79%) |
Dec 31, 2018 | 7.689 | 7.779 | 7.609 | 7.717 | 7,424 | -0.01(-0.18%) |
Dec 28, 2018 | 7.793 | 7.793 | 7.505 | 7.731 | 5,515 | +0.17(+2.26%) |
Dec 27, 2018 | 7.781 | 7.786 | 7.430 | 7.561 | 45,152 | -0.03(-0.46%) |
Dec 26, 2018 | 7.670 | 7.772 | 7.411 | 7.595 | 7,802 | -0.02(-0.24%) |
Dec 24, 2018 | 7.549 | 7.614 | 7.388 | 7.614 | 29,344 | +0.07(+0.89%) |
Dec 21, 2018 | 7.478 | 7.580 | 7.393 | 7.547 | 22,848 | +0.07(+0.93%) |
Dec 20, 2018 | 7.553 | 7.612 | 7.446 | 7.478 | 17,801 | -0.03(-0.38%) |
Dec 19, 2018 | 7.589 | 7.808 | 7.444 | 7.506 | 23,394 | -0.10(-1.27%) |
Dec 18, 2018 | 7.562 | 7.603 | 7.562 | 7.603 | 7,914 | +0.09(+1.24%) |
Dec 17, 2018 | 7.500 | 7.510 | 7.495 | 7.510 | 5,877 | +0.09(+1.22%) |
Dec 14, 2018 | 7.589 | 7.589 | 7.420 | 7.420 | 14,112 | -0.17(-2.24%) |
Dec 13, 2018 | 7.656 | 7.656 | 7.589 | 7.589 | 20,420 | -0.11(-1.45%) |
Dec 12, 2018 | 7.589 | 7.701 | 7.589 | 7.701 | 1,854 | +0.07(+0.91%) |
Dec 11, 2018 | 7.589 | 7.632 | 7.589 | 7.632 | 5,985 | +0.00(+0.06%) |
Dec 10, 2018 | 7.594 | 7.628 | 7.589 | 7.627 | 3,944 | -0.05(-0.67%) |
Dec 07, 2018 | 7.661 | 7.714 | 7.661 | 7.678 | 6,272 | +0.04(+0.58%) |
Dec 06, 2018 | 7.656 | 7.656 | 7.589 | 7.634 | 15,012 | +0.04(+0.59%) |
Dec 04, 2018 | 7.687 | 7.687 | 7.589 | 7.589 | 28,672 | +0.00(+0.00%) |
Dec 03, 2018 | 7.723 | 7.723 | 7.589 | 7.589 | 47,923 | -0.02(-0.29%) |
Nov 30, 2018 | 7.594 | 7.612 | 7.589 | 7.612 | 17,472 | +0.01(+0.18%) |
Nov 29, 2018 | 7.594 | 7.844 | 7.594 | 7.598 | 5,275 | -0.11(-1.45%) |
Nov 28, 2018 | 7.647 | 7.710 | 7.607 | 7.710 | 35,417 | +0.01(+0.12%) |
Nov 27, 2018 | 7.652 | 7.701 | 7.652 | 7.701 | 7,407 | -0.09(-1.20%) |
Nov 26, 2018 | 7.937 | 7.951 | 7.781 | 7.795 | 38,311 | -0.17(-2.18%) |
Nov 23, 2018 | 7.969 | 8.009 | 7.911 | 7.969 | 15,456 | +0.10(+1.25%) |
Nov 21, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.13(+1.61%) | |
Nov 20, 2018 | 7.805 | 7.805 | 7.670 | 7.745 | 5,671 | -0.04(-0.46%) |
Nov 19, 2018 | 7.911 | 7.911 | 7.717 | 7.781 | 5,989 | -0.07(-0.91%) |
Nov 16, 2018 | 7.853 | 7.853 | 7.754 | 7.853 | 12,096 | +0.00(+0.00%) |
Nov 15, 2018 | 7.844 | 7.853 | 7.690 | 7.853 | 3,225 | +0.05(+0.69%) |
Nov 14, 2018 | 7.817 | 7.891 | 7.688 | 7.799 | 28,506 | -0.07(-0.92%) |
Nov 13, 2018 | 7.847 | 7.897 | 7.788 | 7.871 | 6,686 | +0.11(+1.45%) |
Nov 12, 2018 | 7.911 | 7.911 | 7.745 | 7.759 | 12,940 | -0.28(-3.44%) |
Nov 09, 2018 | 8.094 | 8.141 | 7.819 | 8.036 | 22,176 | -0.05(-0.66%) |
Nov 08, 2018 | 8.080 | 8.129 | 8.071 | 8.089 | 11,899 | +0.03(+0.33%) |
Nov 07, 2018 | 8.103 | 8.170 | 8.062 | 8.062 | 49,002 | -0.05(-0.66%) |
Nov 06, 2018 | 8.049 | 8.138 | 8.049 | 8.116 | 4,558 | +0.07(+0.83%) |
Nov 05, 2018 | 8.120 | 8.120 | 8.049 | 8.049 | 2,363 | +0.00(+0.00%) |
Nov 02, 2018 | 8.125 | 8.125 | 7.946 | 8.049 | 19,264 | -0.14(-1.69%) |
Nov 01, 2018 | 8.004 | 8.257 | 7.964 | 8.187 | 33,311 | +0.12(+1.55%) |
Oct 31, 2018 | 8.031 | 8.071 | 8.019 | 8.062 | 20,066 | +0.00(+0.00%) |
Oct 30, 2018 | 8.040 | 8.103 | 8.036 | 8.062 | 16,114 | +0.04(+0.56%) |
Oct 29, 2018 | 8.125 | 8.134 | 8.018 | 8.018 | 11,462 | -0.11(-1.37%) |
Oct 26, 2018 | 8.112 | 8.129 | 8.058 | 8.129 | 12,992 | -0.04(-0.44%) |
Oct 25, 2018 | 8.125 | 8.187 | 8.113 | 8.165 | 9,551 | +0.11(+1.33%) |
Oct 24, 2018 | 8.094 | 8.134 | 8.058 | 8.058 | 40,533 | -0.04(-0.44%) |
Oct 23, 2018 | 8.125 | 8.125 | 8.060 | 8.094 | 9,809 | -0.03(-0.38%) |
Oct 22, 2018 | 8.116 | 8.125 | 8.058 | 8.125 | 12,586 | +0.06(+0.72%) |
Oct 19, 2018 | 8.071 | 8.071 | 8.036 | 8.067 | 5,824 | -0.04(-0.52%) |
Oct 18, 2018 | 8.080 | 8.109 | 8.080 | 8.109 | 3,973 | -0.02(-0.20%) |
Oct 17, 2018 | 8.214 | 8.214 | 8.076 | 8.125 | 2,914 | -0.12(-1.41%) |
Oct 16, 2018 | 8.098 | 8.253 | 8.098 | 8.241 | 10,584 | +0.05(+0.65%) |
Oct 15, 2018 | 8.219 | 8.219 | 8.147 | 8.187 | 14,618 | -0.01(-0.11%) |
Oct 12, 2018 | 8.085 | 8.259 | 8.085 | 8.196 | 21,728 | +0.16(+2.00%) |
Oct 11, 2018 | 8.036 | 8.080 | 7.857 | 8.036 | 16,963 | +0.00(+0.00%) |
Oct 10, 2018 | 8.174 | 8.174 | 8.036 | 8.036 | 22,180 | -0.05(-0.57%) |
Oct 09, 2018 | 8.147 | 8.147 | 8.082 | 8.082 | 4,168 | +0.00(+0.02%) |
Oct 08, 2018 | 8.036 | 8.080 | 8.036 | 8.080 | 19,259 | -0.04(-0.44%) |
Oct 05, 2018 | 8.058 | 8.165 | 8.058 | 8.116 | 14,560 | +0.06(+0.72%) |
Oct 04, 2018 | 8.107 | 8.107 | 8.058 | 8.058 | 28,455 | +0.00(+0.00%) |
Oct 03, 2018 | 8.040 | 8.152 | 8.036 | 8.058 | 5,904 | -0.00(-0.06%) |
Oct 02, 2018 | 8.062 | 8.170 | 8.061 | 8.062 | 14,360 | +0.00(+0.06%) |
Oct 01, 2018 | 8.080 | 8.161 | 8.009 | 8.058 | 159,926 | +0.00(+0.00%) |
Sep 28, 2018 | 8.116 | 8.116 | 8.036 | 8.058 | 25,312 | -0.02(-0.28%) |
Sep 27, 2018 | 8.174 | 8.174 | 8.080 | 8.080 | 18,110 | -0.04(-0.55%) |
Sep 26, 2018 | 8.036 | 8.132 | 8.027 | 8.125 | 7,069 | +0.07(+0.83%) |
Sep 25, 2018 | 8.027 | 8.174 | 7.883 | 8.058 | 25,083 | +0.21(+2.67%) |
Sep 24, 2018 | 7.960 | 7.973 | 7.817 | 7.848 | 9,399 | -0.17(-2.12%) |
Sep 21, 2018 | 8.018 | 8.018 | 8.018 | 8.018 | 672 | +0.21(+2.63%) |
Sep 20, 2018 | 8.013 | 8.031 | 7.812 | 7.812 | 17,911 | +0.00(+0.00%) |
Sep 19, 2018 | 7.803 | 7.960 | 7.723 | 7.812 | 15,832 | +0.00(+0.00%) |
Sep 18, 2018 | 7.737 | 8.016 | 7.648 | 7.812 | 15,633 | +0.17(+2.16%) |
Sep 17, 2018 | 7.652 | 7.737 | 7.647 | 7.647 | 5,270 | +0.00(+0.00%) |
Sep 14, 2018 | 7.647 | 7.862 | 7.647 | 7.647 | 11,200 | +0.19(+2.57%) |
Sep 13, 2018 | 7.433 | 7.875 | 7.411 | 7.455 | 19,073 | -0.06(-0.77%) |
Sep 12, 2018 | 7.719 | 7.768 | 7.513 | 7.513 | 9,730 | -0.34(-4.38%) |
Sep 11, 2018 | 7.902 | 8.158 | 7.846 | 7.857 | 14,345 | -0.11(-1.40%) |
Sep 10, 2018 | 8.170 | 8.170 | 7.925 | 7.969 | 197,760 | -0.17(-2.08%) |
Sep 07, 2018 | 8.228 | 8.370 | 8.138 | 8.138 | 19,488 | -0.04(-0.44%) |
Sep 06, 2018 | 8.263 | 8.388 | 8.174 | 8.174 | 71,299 | -0.09(-1.13%) |
Sep 05, 2018 | 8.290 | 8.436 | 8.259 | 8.268 | 15,259 | -0.02(-0.27%) |
Sep 04, 2018 | 8.393 | 8.424 | 8.286 | 8.290 | 16,909 | -0.13(-1.54%) |
Aug 31, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.21(-2.43%) | |
Aug 30, 2018 | 8.585 | 8.629 | 8.309 | 8.629 | 42,237 | +0.01(+0.16%) |
Aug 29, 2018 | 8.585 | 8.646 | 8.585 | 8.616 | 13,534 | +0.03(+0.36%) |
Aug 28, 2018 | 8.464 | 8.585 | 8.437 | 8.585 | 9,040 | +0.04(+0.42%) |
Aug 27, 2018 | 8.482 | 8.598 | 8.437 | 8.549 | 160,972 | +0.11(+1.32%) |
Aug 24, 2018 | 8.388 | 8.437 | 8.326 | 8.437 | 11,648 | +0.04(+0.53%) |
Aug 23, 2018 | 8.312 | 8.437 | 8.312 | 8.393 | 24,720 | -0.04(-0.53%) |
Aug 22, 2018 | 8.437 | 8.437 | 8.283 | 8.437 | 11,518 | +0.00(+0.00%) |
Aug 21, 2018 | 8.571 | 8.571 | 8.379 | 8.437 | 26,432 | -0.06(-0.68%) |
Aug 20, 2018 | 8.598 | 8.629 | 8.495 | 8.495 | 6,715 | -0.10(-1.14%) |
Aug 17, 2018 | 8.647 | 8.647 | 8.478 | 8.594 | 11,424 | -0.00(-0.05%) |
Aug 16, 2018 | 8.661 | 8.662 | 8.598 | 8.598 | 3,469 | +0.00(+0.00%) |
Aug 15, 2018 | 8.634 | 8.705 | 8.598 | 8.598 | 28,195 | -0.04(-0.41%) |
Aug 14, 2018 | 8.704 | 8.704 | 8.629 | 8.634 | 8,760 | -0.03(-0.36%) |
Aug 13, 2018 | 8.839 | 8.839 | 8.661 | 8.665 | 54,654 | -0.20(-2.22%) |
Aug 10, 2018 | 8.924 | 8.924 | 8.732 | 8.862 | 46,144 | -0.12(-1.34%) |
Aug 09, 2018 | 9.049 | 9.049 | 8.938 | 8.982 | 8,783 | +0.02(+0.22%) |
Aug 08, 2018 | 8.924 | 9.173 | 8.911 | 8.962 | 21,127 | -0.03(-0.37%) |
Aug 07, 2018 | 8.924 | 8.995 | 8.893 | 8.995 | 34,503 | -0.08(-0.84%) |
Aug 06, 2018 | 8.973 | 9.120 | 8.947 | 9.071 | 9,419 | +0.08(+0.94%) |
Aug 03, 2018 | 8.924 | 8.987 | 8.924 | 8.987 | 3,584 | +0.00(+0.00%) |
Aug 02, 2018 | 8.937 | 9.089 | 8.928 | 8.987 | 177,199 | -0.05(-0.54%) |
Aug 01, 2018 | 8.915 | 9.036 | 8.915 | 9.036 | 10,514 | -0.06(-0.69%) |
Jul 31, 2018 | 9.187 | 9.187 | 9.037 | 9.098 | 5,806 | +0.04(+0.39%) |
Jul 30, 2018 | 8.995 | 9.062 | 8.951 | 9.062 | 45,031 | +0.09(+1.00%) |
Jul 27, 2018 | 8.862 | 8.973 | 8.862 | 8.973 | 9,856 | +0.09(+1.00%) |
Jul 26, 2018 | 8.920 | 8.920 | 8.875 | 8.884 | 17,868 | -0.04(-0.40%) |
Jul 25, 2018 | 8.920 | 9.145 | 8.920 | 8.920 | 6,914 | -0.00(-0.05%) |
Jul 24, 2018 | 8.928 | 8.928 | 8.866 | 8.924 | 56,795 | +0.00(+0.00%) |
Jul 23, 2018 | 8.951 | 8.973 | 8.848 | 8.924 | 183,563 | -0.03(-0.30%) |
Jul 20, 2018 | 8.817 | 9.303 | 8.777 | 8.951 | 118,905 | -0.40(-4.25%) |
Jul 19, 2018 | 8.933 | 9.348 | 8.750 | 9.348 | 248,615 | +0.33(+3.72%) |
Jul 18, 2018 | 9.085 | 9.103 | 9.018 | 9.013 | 19,295 | -0.16(-1.70%) |
Jul 17, 2018 | 9.196 | 9.206 | 9.143 | 9.170 | 7,349 | -0.05(-0.58%) |
Jul 16, 2018 | 9.411 | 9.411 | 9.181 | 9.223 | 18,202 | -0.09(-0.96%) |
Jul 13, 2018 | 9.205 | 9.312 | 9.196 | 9.312 | 17,122 | -0.04(-0.43%) |
Jul 12, 2018 | 9.196 | 9.353 | 9.178 | 9.353 | 9,748 | +0.04(+0.43%) |
Jul 11, 2018 | 9.245 | 9.312 | 9.245 | 9.312 | 2,844 | -0.01(-0.14%) |
Jul 10, 2018 | 9.491 | 9.491 | 9.299 | 9.326 | 21,732 | -0.23(-2.38%) |
Jul 09, 2018 | 9.437 | 9.576 | 9.437 | 9.553 | 16,242 | +0.12(+1.23%) |
Jul 06, 2018 | 9.464 | 9.464 | 9.081 | 9.437 | 39,601 | -0.05(-0.52%) |
Jul 05, 2018 | 9.460 | 9.603 | 9.361 | 9.486 | 28,871 | +0.07(+0.71%) |
Jul 03, 2018 | 9.420 | 9.420 | 9.420 | 0 | -0.09(-0.94%) | |
Jul 02, 2018 | 9.469 | 9.625 | 9.469 | 9.509 | 77,489 | -0.13(-1.39%) |
Jun 29, 2018 | 9.599 | 9.661 | 9.527 | 9.643 | 15,568 | -0.04(-0.41%) |
Jun 28, 2018 | 9.436 | 9.683 | 9.404 | 9.683 | 45,763 | +0.26(+2.71%) |
Jun 27, 2018 | 9.540 | 9.664 | 9.402 | 9.427 | 17,879 | -0.05(-0.53%) |
Jun 26, 2018 | 9.437 | 9.482 | 9.437 | 9.478 | 5,911 | +0.00(+0.05%) |
Jun 25, 2018 | 9.411 | 9.704 | 9.364 | 9.473 | 17,960 | +0.07(+0.78%) |
Jun 22, 2018 | 9.442 | 9.460 | 9.341 | 9.399 | 305,523 | +0.00(+0.02%) |
Jun 21, 2018 | 9.513 | 9.643 | 9.388 | 9.397 | 89,014 | -0.14(-1.50%) |
Jun 20, 2018 | 9.495 | 9.540 | 9.483 | 9.540 | 1,865 | +0.01(+0.14%) |
Jun 19, 2018 | 9.629 | 9.342 | 9.527 | 29,850 | -0.10(-1.07%) | |
Jun 18, 2018 | 9.705 | 9.705 | 9.587 | 9.629 | 19,685 | +0.00(+0.00%) |
Jun 15, 2018 | 9.652 | 9.598 | 9.629 | 42,208 | -0.01(-0.14%) | |
Jun 14, 2018 | 9.618 | 9.643 | 9.599 | 9.643 | 10,326 | -0.02(-0.23%) |
Jun 13, 2018 | 9.656 | 9.710 | 9.634 | 9.665 | 5,248 | -0.07(-0.69%) |
Jun 12, 2018 | 9.714 | 9.732 | 9.707 | 9.732 | 6,874 | +0.12(+1.21%) |
Jun 11, 2018 | 9.638 | 9.678 | 9.603 | 9.616 | 40,002 | -0.02(-0.23%) |
Jun 08, 2018 | 9.652 | 9.692 | 9.576 | 9.638 | 15,189 | +0.00(+0.00%) |
Jun 07, 2018 | 9.777 | 9.777 | 9.536 | 9.638 | 22,545 | -0.12(-1.24%) |
Jun 06, 2018 | 9.772 | 9.759 | 20,543 | +0.31(+3.28%) | ||
Jun 05, 2018 | 9.393 | 9.462 | 9.393 | 9.449 | 16,556 | +0.19(+2.10%) |
Jun 04, 2018 | 9.330 | 9.330 | 9.049 | 9.254 | 65,932 | -0.08(-0.86%) |
Jun 01, 2018 | 9.308 | 9.545 | 9.308 | 9.335 | 25,798 | +0.00(+0.00%) |
May 31, 2018 | 9.312 | 9.478 | 9.312 | 9.335 | 15,359 | -0.10(-1.04%) |
May 30, 2018 | 9.330 | 9.433 | 9.277 | 9.433 | 78,976 | +0.01(+0.14%) |
May 29, 2018 | 9.384 | 9.451 | 9.266 | 9.420 | 118,201 | -0.10(-1.03%) |
May 25, 2018 | 9.518 | 9.518 | 9.518 | 0 | -0.21(-2.11%) | |
May 24, 2018 | 9.821 | 10.06 | 9.675 | 9.723 | 73,690 | -0.28(-2.79%) |
May 23, 2018 | 10.04 | 10.12 | 9.884 | 10.00 | 50,196 | -0.11(-1.04%) |
May 22, 2018 | 10.09 | 10.15 | 10.02 | 10.11 | 56,235 | -0.07(-0.70%) |
May 21, 2018 | 10.03 | 10.18 | 10.03 | 10.18 | 15,742 | -0.02(-0.17%) |
May 18, 2018 | 10.16 | 10.33 | 10.15 | 10.20 | 23,710 | +0.09(+0.93%) |
May 17, 2018 | 10.08 | 10.13 | 9.995 | 10.10 | 86,592 | +0.01(+0.13%) |
May 16, 2018 | 10.09 | 10.48 | 10.04 | 10.09 | 39,556 | +0.15(+1.53%) |
May 15, 2018 | 10.23 | 10.39 | 9.879 | 9.937 | 62,288 | -0.27(-2.67%) |
May 14, 2018 | 10.18 | 10.38 | 10.16 | 10.21 | 84,610 | -0.02(-0.18%) |
May 11, 2018 | 10.51 | 10.53 | 10.22 | 10.23 | 90,400 | -0.28(-2.68%) |
May 10, 2018 | 10.42 | 10.53 | 10.36 | 10.51 | 29,364 | +0.04(+0.34%) |
May 09, 2018 | 10.47 | 10.52 | 10.46 | 10.47 | 37,291 | -0.01(-0.13%) |
May 08, 2018 | 10.40 | 10.51 | 10.40 | 10.49 | 16,278 | -0.04(-0.38%) |
May 07, 2018 | 10.54 | 10.56 | 10.43 | 10.53 | 29,597 | -0.02(-0.21%) |
May 04, 2018 | 10.36 | 10.61 | 10.33 | 10.55 | 15,904 | +0.06(+0.55%) |
May 03, 2018 | 10.59 | 10.59 | 10.34 | 10.49 | 43,693 | -0.07(-0.63%) |
May 02, 2018 | 10.56 | 10.68 | 10.56 | 10.56 | 42,999 | -0.04(-0.42%) |