Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.940 | 8.990 | 8.890 | 8.900 | 61,630 | -0.04(-0.45%) |
Apr 29, 2019 | 8.990 | 8.990 | 8.900 | 8.940 | 37,186 | -0.04(-0.45%) |
Apr 26, 2019 | 9.000 | 9.000 | 8.920 | 8.980 | 40,263 | +0.01(+0.11%) |
Apr 25, 2019 | 8.960 | 8.990 | 8.930 | 8.970 | 162,259 | +0.01(+0.11%) |
Apr 24, 2019 | 8.970 | 9.000 | 8.930 | 8.960 | 94,429 | +0.02(+0.22%) |
Apr 23, 2019 | 8.960 | 8.990 | 8.910 | 8.940 | 39,853 | -0.01(-0.11%) |
Apr 22, 2019 | 8.960 | 9.000 | 8.930 | 8.950 | 110,911 | +0.00(+0.00%) |
Apr 18, 2019 | 8.950 | 8.950 | 8.950 | 0 | +0.08(+0.90%) | |
Apr 17, 2019 | 8.900 | 8.900 | 8.810 | 8.870 | 72,677 | -0.03(-0.34%) |
Apr 16, 2019 | 8.870 | 9.000 | 8.810 | 8.900 | 80,527 | +0.03(+0.34%) |
Apr 15, 2019 | 8.920 | 8.990 | 8.840 | 8.870 | 68,694 | -0.07(-0.78%) |
Apr 12, 2019 | 8.980 | 9.000 | 8.900 | 8.940 | 39,214 | -0.03(-0.33%) |
Apr 11, 2019 | 8.900 | 9.000 | 8.840 | 8.970 | 46,102 | +0.06(+0.67%) |
Apr 10, 2019 | 9.010 | 9.020 | 8.840 | 8.910 | 122,120 | -0.10(-1.11%) |
Apr 09, 2019 | 9.030 | 9.050 | 8.990 | 9.010 | 51,282 | -0.04(-0.44%) |
Apr 08, 2019 | 9.090 | 9.130 | 9.000 | 9.050 | 65,076 | -0.03(-0.33%) |
Apr 05, 2019 | 9.170 | 9.170 | 9.060 | 9.080 | 44,702 | -0.06(-0.66%) |
Apr 04, 2019 | 9.170 | 9.180 | 9.080 | 9.140 | 47,435 | -0.03(-0.33%) |
Apr 03, 2019 | 9.200 | 9.250 | 9.160 | 9.170 | 74,401 | +0.00(+0.00%) |
Apr 02, 2019 | 9.190 | 9.200 | 9.130 | 9.170 | 113,917 | -0.02(-0.22%) |
Apr 01, 2019 | 9.130 | 9.230 | 9.130 | 9.190 | 66,585 | +0.09(+0.99%) |
Mar 29, 2019 | 9.070 | 9.130 | 9.050 | 9.100 | 330,139 | +0.05(+0.55%) |
Mar 28, 2019 | 9.060 | 9.150 | 9.020 | 9.050 | 378,326 | -0.01(-0.11%) |
Mar 27, 2019 | 9.050 | 9.100 | 9.040 | 9.060 | 98,238 | +0.01(+0.11%) |
Mar 26, 2019 | 9.150 | 9.200 | 9.050 | 9.050 | 88,073 | -0.07(-0.77%) |
Mar 25, 2019 | 9.040 | 9.240 | 9.010 | 9.120 | 185,494 | +0.08(+0.88%) |
Mar 22, 2019 | 9.120 | 9.150 | 9.040 | 9.040 | 62,241 | -0.11(-1.20%) |
Mar 21, 2019 | 9.110 | 9.170 | 9.070 | 9.150 | 50,523 | +0.04(+0.44%) |
Mar 20, 2019 | 9.080 | 9.190 | 9.050 | 9.110 | 48,685 | +0.03(+0.33%) |
Mar 19, 2019 | 9.250 | 9.250 | 9.040 | 9.080 | 74,286 | -0.16(-1.73%) |
Mar 18, 2019 | 9.250 | 9.250 | 9.220 | 9.240 | 55,995 | +0.01(+0.11%) |
Mar 15, 2019 | 9.180 | 9.280 | 9.180 | 9.230 | 281,058 | +0.07(+0.76%) |
Mar 14, 2019 | 9.150 | 9.200 | 9.110 | 9.160 | 193,838 | +0.01(+0.11%) |
Mar 13, 2019 | 9.180 | 9.210 | 9.140 | 9.150 | 176,623 | -0.02(-0.22%) |
Mar 12, 2019 | 9.150 | 9.280 | 9.150 | 9.170 | 177,982 | +0.02(+0.22%) |
Mar 11, 2019 | 9.170 | 9.200 | 9.050 | 9.150 | 191,896 | -0.02(-0.22%) |
Mar 08, 2019 | 9.160 | 9.200 | 9.160 | 9.170 | 65,241 | -0.01(-0.11%) |
Mar 07, 2019 | 9.120 | 9.200 | 9.080 | 9.180 | 109,800 | +0.04(+0.44%) |
Mar 06, 2019 | 9.100 | 9.210 | 9.100 | 9.140 | 116,472 | +0.02(+0.22%) |
Mar 05, 2019 | 9.090 | 9.170 | 9.010 | 9.120 | 48,505 | +0.02(+0.22%) |
Mar 04, 2019 | 9.190 | 9.190 | 9.010 | 9.100 | 56,994 | -0.09(-0.98%) |
Mar 01, 2019 | 9.130 | 9.220 | 9.130 | 9.190 | 705,243 | +0.03(+0.33%) |
Feb 28, 2019 | 9.130 | 9.190 | 9.100 | 9.160 | 100,430 | +0.06(+0.66%) |
Feb 27, 2019 | 9.150 | 9.180 | 9.100 | 9.100 | 105,947 | -0.07(-0.76%) |
Feb 26, 2019 | 9.110 | 9.200 | 9.110 | 9.170 | 80,912 | +0.06(+0.66%) |
Feb 25, 2019 | 9.080 | 9.200 | 9.080 | 9.110 | 62,403 | +0.02(+0.22%) |
Feb 22, 2019 | 8.970 | 9.130 | 8.940 | 9.090 | 240,052 | +0.12(+1.34%) |
Feb 21, 2019 | 8.910 | 8.990 | 8.850 | 8.970 | 52,922 | +0.06(+0.67%) |
Feb 20, 2019 | 8.890 | 8.990 | 8.890 | 8.910 | 128,406 | -0.01(-0.11%) |
Feb 19, 2019 | 8.860 | 8.990 | 8.810 | 8.920 | 74,499 | +0.01(+0.11%) |
Feb 15, 2019 | 8.910 | 8.910 | 8.910 | 0 | -0.19(-2.09%) | |
Feb 14, 2019 | 9.010 | 9.250 | 8.890 | 9.100 | 178,685 | +0.11(+1.22%) |
Feb 13, 2019 | 9.040 | 9.040 | 8.620 | 8.990 | 151,040 | +0.01(+0.11%) |
Feb 12, 2019 | 8.860 | 9.080 | 8.840 | 8.980 | 98,545 | +0.18(+2.05%) |
Feb 11, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 229,300 | +0.11(+1.27%) |
Feb 08, 2019 | 8.480 | 8.730 | 8.480 | 8.690 | 229,990 | +0.20(+2.36%) |
Feb 07, 2019 | 8.740 | 8.800 | 8.390 | 8.490 | 226,510 | -0.25(-2.86%) |
Feb 06, 2019 | 8.540 | 8.960 | 8.540 | 8.740 | 386,252 | +0.25(+2.94%) |
Feb 05, 2019 | 8.220 | 8.730 | 8.220 | 8.490 | 529,641 | +0.26(+3.16%) |
Feb 04, 2019 | 8.220 | 8.350 | 8.220 | 8.230 | 68,481 | +0.01(+0.12%) |
Feb 01, 2019 | 8.180 | 8.310 | 8.180 | 8.220 | 36,475 | -0.02(-0.24%) |
Jan 31, 2019 | 8.160 | 8.310 | 8.140 | 8.240 | 128,400 | +0.11(+1.35%) |
Jan 30, 2019 | 8.290 | 8.290 | 8.050 | 8.130 | 213,247 | -0.17(-2.05%) |
Jan 29, 2019 | 8.320 | 8.350 | 8.280 | 8.300 | 61,914 | -0.01(-0.12%) |
Jan 28, 2019 | 8.240 | 8.360 | 8.240 | 8.310 | 57,963 | +0.05(+0.61%) |
Jan 25, 2019 | 8.200 | 8.280 | 8.190 | 8.260 | 325,080 | +0.05(+0.61%) |
Jan 24, 2019 | 8.130 | 8.230 | 8.130 | 8.210 | 71,438 | +0.08(+0.98%) |
Jan 23, 2019 | 8.200 | 8.200 | 8.090 | 8.130 | 44,319 | -0.08(-0.97%) |
Jan 22, 2019 | 8.210 | 8.300 | 8.200 | 8.210 | 35,617 | -0.07(-0.85%) |
Jan 21, 2019 | 8.060 | 8.290 | 8.060 | 8.280 | 74,599 | +0.25(+3.11%) |
Jan 18, 2019 | 7.950 | 8.050 | 7.950 | 8.030 | 112,795 | +0.04(+0.50%) |
Jan 17, 2019 | 7.900 | 7.990 | 7.900 | 7.990 | 1,403,704 | +0.00(+0.00%) |
Jan 16, 2019 | 8.000 | 8.020 | 7.950 | 7.990 | 33,091 | -0.01(-0.12%) |
Jan 15, 2019 | 7.930 | 8.010 | 7.780 | 8.000 | 33,668 | +0.05(+0.63%) |
Jan 14, 2019 | 7.990 | 8.010 | 7.950 | 7.950 | 20,457 | -0.04(-0.50%) |
Jan 11, 2019 | 7.980 | 8.040 | 7.930 | 7.990 | 52,288 | -0.01(-0.12%) |
Jan 10, 2019 | 7.960 | 8.030 | 7.880 | 8.000 | 59,700 | +0.03(+0.38%) |
Jan 09, 2019 | 7.960 | 7.980 | 7.890 | 7.970 | 23,908 | +0.01(+0.13%) |
Jan 08, 2019 | 8.020 | 8.130 | 7.960 | 7.960 | 47,205 | -0.05(-0.62%) |
Jan 07, 2019 | 7.950 | 8.030 | 7.950 | 8.010 | 22,331 | +0.06(+0.75%) |
Jan 04, 2019 | 7.900 | 7.990 | 7.870 | 7.950 | 57,400 | +0.08(+1.02%) |
Jan 03, 2019 | 7.870 | 7.900 | 7.770 | 7.870 | 23,226 | +0.01(+0.13%) |
Jan 02, 2019 | 7.670 | 7.900 | 7.670 | 7.860 | 71,626 | +0.12(+1.55%) |
Dec 31, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.04(+0.52%) | |
Dec 28, 2018 | 7.670 | 7.740 | 7.670 | 7.700 | 16,911 | +0.03(+0.39%) |
Dec 27, 2018 | 7.620 | 7.720 | 7.620 | 7.670 | 18,255 | +0.10(+1.32%) |
Dec 24, 2018 | 7.570 | 7.570 | 7.570 | 0 | -0.06(-0.79%) | |
Dec 21, 2018 | 7.530 | 7.730 | 7.530 | 7.630 | 73,477 | +0.09(+1.19%) |
Dec 20, 2018 | 7.560 | 7.600 | 7.500 | 7.540 | 105,941 | -0.10(-1.31%) |
Dec 19, 2018 | 7.790 | 7.810 | 7.610 | 7.640 | 76,522 | -0.13(-1.67%) |
Dec 18, 2018 | 7.750 | 7.810 | 7.740 | 7.770 | 109,329 | -0.10(-1.27%) |
Dec 17, 2018 | 8.070 | 8.070 | 7.840 | 7.870 | 51,119 | -0.20(-2.48%) |
Dec 14, 2018 | 8.310 | 8.310 | 8.060 | 8.070 | 272,364 | -0.28(-3.35%) |
Dec 13, 2018 | 8.300 | 8.370 | 8.300 | 8.350 | 28,594 | -0.01(-0.12%) |
Dec 12, 2018 | 8.370 | 8.390 | 8.300 | 8.360 | 28,227 | +0.00(+0.00%) |
Dec 11, 2018 | 8.400 | 8.430 | 8.340 | 8.360 | 26,002 | +0.01(+0.12%) |
Dec 10, 2018 | 8.300 | 8.400 | 8.300 | 8.350 | 45,901 | -0.05(-0.60%) |
Dec 07, 2018 | 8.450 | 8.450 | 8.340 | 8.400 | 53,692 | -0.04(-0.47%) |
Dec 06, 2018 | 8.350 | 8.440 | 8.210 | 8.440 | 62,089 | +0.19(+2.30%) |
Dec 05, 2018 | 7.920 | 8.360 | 7.910 | 8.250 | 49,365 | -0.22(-2.60%) |
Dec 04, 2018 | 8.370 | 8.530 | 8.370 | 8.470 | 91,104 | +0.07(+0.83%) |
Dec 03, 2018 | 8.250 | 8.400 | 8.160 | 8.400 | 45,820 | +0.19(+2.31%) |
Nov 30, 2018 | 8.160 | 8.250 | 8.160 | 8.210 | 29,185 | +0.03(+0.37%) |
Nov 29, 2018 | 8.070 | 8.250 | 8.070 | 8.180 | 106,552 | -0.04(-0.49%) |
Nov 28, 2018 | 8.160 | 8.260 | 8.120 | 8.220 | 23,394 | +0.04(+0.49%) |
Nov 27, 2018 | 8.010 | 8.190 | 8.010 | 8.180 | 34,639 | +0.12(+1.49%) |
Nov 26, 2018 | 8.090 | 8.170 | 8.010 | 8.060 | 50,845 | -0.02(-0.25%) |
Nov 23, 2018 | 8.190 | 8.200 | 8.060 | 8.080 | 88,212 | -0.13(-1.58%) |
Nov 22, 2018 | 8.140 | 8.230 | 8.140 | 8.210 | 3,263 | +0.09(+1.11%) |
Nov 21, 2018 | 8.030 | 8.160 | 8.030 | 8.120 | 39,485 | +0.13(+1.63%) |
Nov 20, 2018 | 8.160 | 8.180 | 7.980 | 7.990 | 47,760 | -0.22(-2.68%) |
Nov 19, 2018 | 8.220 | 8.330 | 8.210 | 8.210 | 57,815 | -0.11(-1.32%) |
Nov 16, 2018 | 8.310 | 8.400 | 8.310 | 8.320 | 32,980 | -0.05(-0.60%) |
Nov 15, 2018 | 8.350 | 8.410 | 8.340 | 8.370 | 99,443 | +0.03(+0.36%) |
Nov 14, 2018 | 8.480 | 8.510 | 8.340 | 8.340 | 130,274 | -0.11(-1.30%) |
Nov 13, 2018 | 8.590 | 8.650 | 8.420 | 8.450 | 75,873 | -0.11(-1.29%) |
Nov 12, 2018 | 8.370 | 8.610 | 8.370 | 8.560 | 177,903 | +0.20(+2.39%) |
Nov 09, 2018 | 8.400 | 8.430 | 8.360 | 8.360 | 96,576 | -0.04(-0.48%) |
Nov 08, 2018 | 8.270 | 8.470 | 8.270 | 8.400 | 91,552 | +0.01(+0.12%) |
Nov 07, 2018 | 8.270 | 8.400 | 8.270 | 8.390 | 89,065 | +0.12(+1.45%) |
Nov 06, 2018 | 8.100 | 8.380 | 8.100 | 8.270 | 298,713 | -0.17(-2.01%) |
Nov 05, 2018 | 8.080 | 8.500 | 8.010 | 8.440 | 99,615 | +0.54(+6.84%) |
Nov 02, 2018 | 7.870 | 7.990 | 7.850 | 7.900 | 59,100 | +0.13(+1.67%) |
Nov 01, 2018 | 7.690 | 7.830 | 7.680 | 7.770 | 53,948 | +0.07(+0.91%) |
Oct 31, 2018 | 7.460 | 7.750 | 7.460 | 7.700 | 39,542 | +0.25(+3.36%) |
Oct 30, 2018 | 7.230 | 7.500 | 7.230 | 7.450 | 51,325 | +0.19(+2.62%) |
Oct 29, 2018 | 7.250 | 7.360 | 7.230 | 7.260 | 92,159 | +0.01(+0.14%) |
Oct 26, 2018 | 7.460 | 7.460 | 7.240 | 7.250 | 89,950 | -0.22(-2.95%) |
Oct 25, 2018 | 7.670 | 7.680 | 7.470 | 7.470 | 72,940 | -0.19(-2.48%) |
Oct 24, 2018 | 7.730 | 7.840 | 7.630 | 7.660 | 20,800 | -0.13(-1.67%) |
Oct 23, 2018 | 7.850 | 7.950 | 7.780 | 7.790 | 28,248 | -0.18(-2.26%) |
Oct 22, 2018 | 7.990 | 8.100 | 7.780 | 7.970 | 82,417 | +0.03(+0.38%) |
Oct 19, 2018 | 7.910 | 8.130 | 7.880 | 7.940 | 113,518 | -0.02(-0.25%) |
Oct 18, 2018 | 7.580 | 7.990 | 7.540 | 7.960 | 99,628 | +0.38(+5.01%) |
Oct 17, 2018 | 7.670 | 7.690 | 7.530 | 7.580 | 51,745 | -0.12(-1.56%) |
Oct 16, 2018 | 7.730 | 7.740 | 7.520 | 7.700 | 98,702 | -0.03(-0.39%) |
Oct 15, 2018 | 7.440 | 7.930 | 7.390 | 7.730 | 229,851 | +0.30(+4.04%) |
Oct 12, 2018 | 7.330 | 7.460 | 7.330 | 7.430 | 108,858 | +0.10(+1.36%) |
Oct 11, 2018 | 7.390 | 7.390 | 7.290 | 7.330 | 70,211 | -0.04(-0.54%) |
Oct 10, 2018 | 7.240 | 7.400 | 7.180 | 7.370 | 68,896 | +0.12(+1.66%) |
Oct 09, 2018 | 7.280 | 7.310 | 7.180 | 7.250 | 69,657 | -0.05(-0.68%) |
Oct 05, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.10(-1.35%) | |
Oct 04, 2018 | 7.430 | 7.490 | 7.300 | 7.400 | 67,219 | -0.05(-0.67%) |
Oct 03, 2018 | 7.420 | 7.450 | 7.400 | 7.450 | 50,200 | +0.05(+0.68%) |
Oct 02, 2018 | 7.500 | 7.510 | 7.400 | 7.400 | 20,139 | -0.11(-1.46%) |
Oct 01, 2018 | 7.490 | 7.560 | 7.460 | 7.510 | 20,232 | +0.02(+0.27%) |
Sep 28, 2018 | 7.530 | 7.590 | 7.470 | 7.490 | 14,216 | -0.03(-0.40%) |
Sep 27, 2018 | 7.410 | 7.610 | 7.410 | 7.520 | 44,312 | +0.02(+0.27%) |
Sep 26, 2018 | 7.550 | 7.550 | 7.330 | 7.500 | 37,764 | +0.15(+2.04%) |
Sep 25, 2018 | 7.300 | 7.400 | 7.220 | 7.350 | 34,250 | +0.02(+0.27%) |
Sep 24, 2018 | 7.360 | 7.380 | 7.270 | 7.330 | 38,708 | -0.07(-0.95%) |
Sep 21, 2018 | 7.380 | 7.400 | 7.350 | 7.400 | 43,922 | +0.00(+0.00%) |
Sep 20, 2018 | 7.440 | 7.470 | 7.370 | 7.400 | 34,445 | +0.00(+0.00%) |
Sep 19, 2018 | 7.540 | 7.540 | 7.400 | 7.400 | 34,482 | -0.15(-1.99%) |
Sep 18, 2018 | 7.600 | 7.600 | 7.540 | 7.550 | 61,650 | -0.05(-0.66%) |
Sep 17, 2018 | 7.660 | 7.670 | 7.580 | 7.600 | 21,779 | -0.05(-0.65%) |
Sep 14, 2018 | 7.650 | 7.680 | 7.650 | 7.650 | 17,036 | -0.04(-0.52%) |
Sep 13, 2018 | 7.700 | 7.710 | 7.650 | 7.690 | 18,297 | -0.02(-0.26%) |
Sep 12, 2018 | 7.710 | 7.710 | 7.630 | 7.710 | 24,418 | -0.01(-0.13%) |
Sep 11, 2018 | 7.710 | 7.730 | 7.690 | 7.720 | 17,619 | -0.01(-0.13%) |
Sep 10, 2018 | 7.720 | 7.750 | 7.700 | 7.730 | 5,059 | -0.01(-0.13%) |
Sep 07, 2018 | 7.680 | 7.760 | 7.680 | 7.740 | 14,744 | -0.06(-0.77%) |
Sep 06, 2018 | 7.880 | 7.900 | 7.730 | 7.800 | 28,536 | -0.09(-1.14%) |
Sep 05, 2018 | 7.730 | 7.890 | 7.680 | 7.890 | 32,853 | +0.00(+0.00%) |
Sep 04, 2018 | 7.770 | 7.890 | 7.660 | 7.890 | 44,389 | +0.02(+0.25%) |
Aug 31, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.25(+3.28%) | |
Aug 30, 2018 | 7.790 | 7.790 | 7.580 | 7.620 | 58,709 | -0.19(-2.43%) |
Aug 29, 2018 | 7.820 | 7.860 | 7.750 | 7.810 | 13,930 | -0.08(-1.01%) |
Aug 28, 2018 | 7.820 | 7.970 | 7.820 | 7.890 | 33,629 | +0.03(+0.38%) |
Aug 27, 2018 | 7.830 | 7.920 | 7.820 | 7.860 | 22,391 | +0.00(+0.00%) |
Aug 24, 2018 | 7.770 | 7.890 | 7.770 | 7.860 | 25,541 | +0.06(+0.77%) |
Aug 23, 2018 | 7.830 | 7.840 | 7.740 | 7.800 | 60,938 | -0.01(-0.13%) |
Aug 22, 2018 | 7.790 | 7.900 | 7.760 | 7.810 | 23,596 | -0.05(-0.64%) |
Aug 21, 2018 | 7.830 | 7.930 | 7.790 | 7.860 | 25,577 | +0.03(+0.38%) |
Aug 20, 2018 | 7.790 | 7.890 | 7.710 | 7.830 | 39,988 | +0.03(+0.38%) |
Aug 17, 2018 | 7.840 | 7.890 | 7.650 | 7.800 | 34,955 | -0.01(-0.13%) |
Aug 16, 2018 | 7.840 | 8.000 | 7.800 | 7.810 | 79,313 | -0.10(-1.26%) |
Aug 15, 2018 | 7.730 | 7.930 | 7.680 | 7.910 | 27,430 | +0.15(+1.93%) |
Aug 14, 2018 | 7.660 | 7.770 | 7.480 | 7.760 | 37,123 | +0.03(+0.39%) |
Aug 13, 2018 | 7.710 | 7.790 | 7.530 | 7.730 | 15,625 | +0.01(+0.13%) |
Aug 10, 2018 | 7.510 | 7.830 | 7.420 | 7.720 | 73,853 | +0.18(+2.39%) |
Aug 09, 2018 | 7.550 | 7.590 | 7.520 | 7.540 | 30,975 | -0.01(-0.13%) |
Aug 08, 2018 | 7.690 | 7.690 | 7.470 | 7.550 | 28,180 | -0.09(-1.18%) |
Aug 07, 2018 | 7.430 | 7.690 | 7.410 | 7.640 | 77,419 | +0.14(+1.87%) |
Aug 03, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | |
Aug 02, 2018 | 7.410 | 7.440 | 7.380 | 7.400 | 7,325 | -0.09(-1.20%) |
Aug 01, 2018 | 7.270 | 7.500 | 7.270 | 7.490 | 32,474 | +0.14(+1.90%) |
Jul 31, 2018 | 7.330 | 7.350 | 7.320 | 7.350 | 12,800 | +0.04(+0.55%) |
Jul 30, 2018 | 7.430 | 7.430 | 7.260 | 7.310 | 18,602 | -0.14(-1.88%) |
Jul 27, 2018 | 7.470 | 7.470 | 7.410 | 7.450 | 12,191 | -0.02(-0.27%) |
Jul 26, 2018 | 7.370 | 7.470 | 7.340 | 7.470 | 60,000 | +0.06(+0.81%) |
Jul 25, 2018 | 7.420 | 7.430 | 7.400 | 7.410 | 15,542 | -0.02(-0.27%) |
Jul 24, 2018 | 7.440 | 7.480 | 7.430 | 7.430 | 15,928 | -0.02(-0.27%) |
Jul 23, 2018 | 7.440 | 7.450 | 7.430 | 7.450 | 15,650 | +0.00(+0.00%) |
Jul 20, 2018 | 7.490 | 7.490 | 7.430 | 7.450 | 9,166 | -0.02(-0.27%) |
Jul 19, 2018 | 7.400 | 7.480 | 7.390 | 7.470 | 14,951 | +0.05(+0.67%) |
Jul 18, 2018 | 7.260 | 7.440 | 7.260 | 7.420 | 74,230 | +0.16(+2.20%) |
Jul 17, 2018 | 7.240 | 7.320 | 7.240 | 7.260 | 7,745 | +0.03(+0.41%) |
Jul 16, 2018 | 7.230 | 7.240 | 7.140 | 7.230 | 18,340 | -0.02(-0.28%) |
Jul 13, 2018 | 7.250 | 7.320 | 7.200 | 7.250 | 31,858 | +0.00(+0.00%) |
Jul 12, 2018 | 7.070 | 7.250 | 7.070 | 7.250 | 35,818 | +0.13(+1.83%) |
Jul 11, 2018 | 7.150 | 7.160 | 7.110 | 7.120 | 6,179 | -0.02(-0.28%) |
Jul 10, 2018 | 7.130 | 7.180 | 7.080 | 7.140 | 21,910 | +0.02(+0.28%) |
Jul 09, 2018 | 7.070 | 7.140 | 7.070 | 7.120 | 25,154 | -0.04(-0.56%) |
Jul 06, 2018 | 7.140 | 7.170 | 7.100 | 7.160 | 57,180 | -0.01(-0.14%) |
Jul 05, 2018 | 6.910 | 7.180 | 6.900 | 7.170 | 23,533 | +0.24(+3.46%) |
Jul 04, 2018 | 6.930 | 6.960 | 6.900 | 6.930 | 6,200 | -0.05(-0.72%) |
Jul 03, 2018 | 6.940 | 7.250 | 6.900 | 6.980 | 102,200 | +0.05(+0.72%) |
Jun 29, 2018 | 6.930 | 6.930 | 6.930 | 0 | -0.04(-0.57%) | |
Jun 28, 2018 | 6.960 | 6.970 | 6.910 | 6.970 | 6,653 | -0.01(-0.14%) |
Jun 27, 2018 | 7.160 | 7.170 | 6.940 | 6.980 | 26,045 | -0.16(-2.24%) |
Jun 26, 2018 | 6.800 | 7.160 | 6.790 | 7.140 | 37,312 | +0.33(+4.85%) |
Jun 25, 2018 | 6.750 | 6.840 | 6.750 | 6.810 | 30,598 | +0.06(+0.89%) |
Jun 22, 2018 | 6.760 | 6.780 | 6.740 | 6.750 | 103,485 | -0.01(-0.15%) |
Jun 21, 2018 | 6.770 | 6.790 | 6.740 | 6.760 | 233,074 | -0.03(-0.44%) |
Jun 20, 2018 | 6.790 | 6.790 | 6.770 | 6.790 | 7,400 | +0.00(+0.00%) |
Jun 19, 2018 | 6.780 | 6.790 | 6.760 | 6.790 | 3,340 | +0.01(+0.15%) |
Jun 18, 2018 | 6.740 | 6.800 | 6.740 | 6.780 | 39,821 | -0.02(-0.29%) |
Jun 15, 2018 | 6.780 | 6.780 | 6.800 | 8,869 | +0.02(+0.29%) | |
Jun 14, 2018 | 6.860 | 6.860 | 6.740 | 6.780 | 153,094 | -0.09(-1.31%) |
Jun 13, 2018 | 6.880 | 6.880 | 6.840 | 6.870 | 79,100 | -0.02(-0.29%) |
Jun 12, 2018 | 6.880 | 6.900 | 6.880 | 6.890 | 11,668 | -0.01(-0.14%) |
Jun 11, 2018 | 6.880 | 6.900 | 6.850 | 6.900 | 19,931 | +0.02(+0.29%) |
Jun 08, 2018 | 6.890 | 6.910 | 6.870 | 6.880 | 68,393 | -0.02(-0.29%) |
Jun 07, 2018 | 6.910 | 6.920 | 6.870 | 6.900 | 38,100 | +0.01(+0.15%) |
Jun 06, 2018 | 6.930 | 6.960 | 6.870 | 6.890 | 17,916 | +0.01(+0.15%) |
Jun 05, 2018 | 6.890 | 6.950 | 6.880 | 6.880 | 34,294 | -0.02(-0.29%) |
Jun 04, 2018 | 6.900 | 6.950 | 6.895 | 6.900 | 58,975 | +0.00(+0.00%) |
Jun 01, 2018 | 6.890 | 6.905 | 6.810 | 6.900 | 27,200 | -0.03(-0.43%) |
May 31, 2018 | 6.800 | 6.940 | 6.790 | 6.930 | 15,820 | +0.13(+1.91%) |
May 30, 2018 | 6.930 | 6.930 | 6.790 | 6.800 | 52,457 | -0.11(-1.59%) |
May 29, 2018 | 6.960 | 7.020 | 6.910 | 6.910 | 11,684 | -0.06(-0.86%) |
May 28, 2018 | 6.930 | 6.970 | 6.920 | 6.970 | 7,835 | +0.06(+0.87%) |
May 25, 2018 | 6.860 | 6.920 | 6.860 | 6.910 | 5,500 | +0.04(+0.58%) |
May 24, 2018 | 6.910 | 7.110 | 6.830 | 6.870 | 20,114 | -0.13(-1.86%) |
May 23, 2018 | 6.970 | 7.010 | 6.950 | 7.000 | 39,261 | +0.00(+0.00%) |
May 22, 2018 | 6.860 | 7.000 | 6.860 | 7.000 | 18,223 | +0.10(+1.45%) |
May 18, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.01(-0.14%) | |
May 17, 2018 | 6.960 | 6.980 | 6.910 | 6.910 | 15,815 | -0.04(-0.58%) |
May 16, 2018 | 6.930 | 6.980 | 6.920 | 6.950 | 13,312 | +0.01(+0.14%) |
May 15, 2018 | 6.840 | 6.980 | 6.840 | 6.940 | 34,818 | +0.07(+1.02%) |
May 14, 2018 | 6.910 | 6.990 | 6.860 | 6.870 | 17,002 | -0.00(-0.07%) |
May 11, 2018 | 6.690 | 6.890 | 6.690 | 6.875 | 47,806 | +0.08(+1.10%) |
May 10, 2018 | 6.790 | 6.860 | 6.770 | 6.800 | 153,745 | -0.03(-0.44%) |
May 09, 2018 | 6.850 | 6.850 | 6.770 | 6.830 | 28,553 | -0.01(-0.15%) |
May 08, 2018 | 7.070 | 7.100 | 6.740 | 6.840 | 65,959 | -0.24(-3.39%) |
May 07, 2018 | 7.130 | 7.200 | 7.050 | 7.080 | 33,744 | -0.11(-1.53%) |
May 04, 2018 | 7.210 | 7.250 | 7.190 | 7.190 | 19,029 | -0.06(-0.83%) |
May 03, 2018 | 7.150 | 7.270 | 7.150 | 7.250 | 31,571 | +0.15(+2.11%) |
May 02, 2018 | 7.010 | 7.200 | 7.010 | 7.100 | 128,828 | +0.11(+1.57%) |