Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.218 | 9.218 | 9.171 | 9.218 | 8,608 | +0.05(+0.52%) |
May 30, 2019 | 9.178 | 9.202 | 9.171 | 9.171 | 13,848 | +0.00(+0.00%) |
May 29, 2019 | 9.178 | 9.186 | 9.171 | 9.171 | 21,253 | -0.00(-0.04%) |
May 28, 2019 | 9.139 | 9.178 | 9.139 | 9.175 | 14,376 | +0.04(+0.39%) |
May 24, 2019 | 9.186 | 9.186 | 9.092 | 9.139 | 15,445 | -0.03(-0.34%) |
May 23, 2019 | 9.147 | 9.178 | 9.084 | 9.171 | 33,349 | +0.02(+0.17%) |
May 22, 2019 | 9.123 | 9.155 | 9.123 | 9.155 | 13,833 | +0.03(+0.35%) |
May 21, 2019 | 9.013 | 9.182 | 8.974 | 9.123 | 59,217 | +0.11(+1.23%) |
May 20, 2019 | 8.926 | 9.013 | 8.918 | 9.013 | 43,168 | +0.09(+1.06%) |
May 17, 2019 | 8.894 | 8.934 | 8.894 | 8.918 | 5,697 | +0.03(+0.36%) |
May 16, 2019 | 8.863 | 8.919 | 8.863 | 8.886 | 9,760 | +0.01(+0.13%) |
May 15, 2019 | 8.910 | 8.949 | 8.870 | 8.874 | 10,638 | -0.01(-0.13%) |
May 14, 2019 | 8.870 | 8.936 | 8.847 | 8.886 | 19,924 | -0.02(-0.18%) |
May 13, 2019 | 8.910 | 8.965 | 8.863 | 8.902 | 23,290 | +0.02(+0.18%) |
May 10, 2019 | 8.894 | 8.910 | 8.839 | 8.886 | 26,839 | -0.03(-0.35%) |
May 09, 2019 | 8.918 | 8.918 | 8.858 | 8.918 | 10,148 | +0.05(+0.53%) |
May 08, 2019 | 8.871 | 8.871 | 8.847 | 8.871 | 30,331 | +0.05(+0.54%) |
May 07, 2019 | 8.855 | 8.863 | 8.823 | 8.823 | 11,588 | -0.03(-0.36%) |
May 06, 2019 | 8.863 | 8.863 | 8.822 | 8.855 | 19,651 | +0.06(+0.72%) |
May 03, 2019 | 8.831 | 8.847 | 8.792 | 8.792 | 14,864 | +0.02(+0.18%) |
May 02, 2019 | 8.808 | 8.831 | 8.776 | 8.776 | 23,425 | -0.06(-0.62%) |
May 01, 2019 | 8.808 | 8.831 | 8.760 | 8.831 | 21,481 | +0.04(+0.45%) |
Apr 30, 2019 | 8.760 | 8.792 | 8.760 | 8.792 | 28,626 | +0.03(+0.36%) |
Apr 29, 2019 | 8.721 | 8.776 | 8.697 | 8.760 | 20,837 | +0.05(+0.54%) |
Apr 26, 2019 | 8.737 | 8.808 | 8.713 | 8.713 | 18,295 | -0.01(-0.09%) |
Apr 25, 2019 | 8.753 | 8.792 | 8.713 | 8.721 | 27,765 | -0.02(-0.18%) |
Apr 24, 2019 | 8.760 | 8.815 | 8.737 | 8.737 | 28,582 | +0.00(+0.00%) |
Apr 23, 2019 | 8.721 | 8.760 | 8.705 | 8.737 | 28,924 | +0.02(+0.18%) |
Apr 22, 2019 | 8.713 | 8.721 | 8.697 | 8.721 | 45,108 | +0.02(+0.27%) |
Apr 18, 2019 | 8.705 | 8.753 | 8.697 | 8.697 | 44,086 | +0.00(+0.00%) |
Apr 17, 2019 | 8.682 | 8.713 | 8.682 | 8.697 | 20,851 | -0.03(-0.36%) |
Apr 16, 2019 | 8.745 | 8.794 | 8.729 | 8.729 | 30,188 | -0.05(-0.54%) |
Apr 15, 2019 | 8.894 | 8.894 | 8.774 | 8.776 | 67,425 | -0.10(-1.11%) |
Apr 12, 2019 | 8.878 | 8.926 | 8.863 | 8.875 | 15,754 | -0.02(-0.22%) |
Apr 11, 2019 | 8.918 | 8.949 | 8.894 | 8.894 | 27,927 | +0.00(+0.00%) |
Apr 10, 2019 | 8.902 | 8.941 | 8.894 | 8.894 | 39,127 | -0.02(-0.18%) |
Apr 09, 2019 | 8.941 | 8.949 | 8.894 | 8.910 | 51,935 | -0.02(-0.22%) |
Apr 08, 2019 | 8.941 | 8.941 | 8.898 | 8.930 | 43,116 | +0.01(+0.06%) |
Apr 05, 2019 | 8.847 | 8.926 | 8.847 | 8.924 | 12,112 | +0.08(+0.91%) |
Apr 04, 2019 | 8.918 | 8.949 | 8.824 | 8.843 | 42,984 | -0.07(-0.84%) |
Apr 03, 2019 | 8.980 | 8.980 | 8.863 | 8.918 | 81,684 | -0.06(-0.70%) |
Apr 02, 2019 | 9.177 | 9.177 | 8.941 | 8.980 | 107,510 | -0.51(-5.37%) |
Apr 01, 2019 | 9.404 | 9.490 | 9.380 | 9.490 | 26,101 | +0.09(+1.00%) |
Mar 29, 2019 | 9.341 | 9.396 | 9.341 | 9.396 | 19,379 | +0.03(+0.33%) |
Mar 28, 2019 | 9.333 | 9.373 | 9.333 | 9.365 | 16,266 | +0.03(+0.34%) |
Mar 27, 2019 | 9.271 | 9.356 | 9.271 | 9.333 | 35,013 | +0.05(+0.59%) |
Mar 26, 2019 | 9.279 | 9.292 | 9.224 | 9.279 | 3,210 | +0.00(+0.00%) |
Mar 25, 2019 | 9.239 | 9.279 | 9.230 | 9.279 | 26,030 | +0.05(+0.51%) |
Mar 22, 2019 | 9.247 | 9.247 | 9.184 | 9.231 | 12,112 | +0.02(+0.20%) |
Mar 21, 2019 | 9.137 | 9.231 | 9.135 | 9.213 | 20,979 | +0.08(+0.83%) |
Mar 20, 2019 | 9.067 | 9.161 | 9.067 | 9.137 | 27,297 | +0.04(+0.43%) |
Mar 19, 2019 | 9.137 | 9.192 | 9.098 | 9.098 | 8,085 | -0.05(-0.60%) |
Mar 18, 2019 | 9.161 | 9.161 | 9.122 | 9.153 | 14,453 | +0.01(+0.10%) |
Mar 15, 2019 | 9.177 | 9.177 | 9.114 | 9.144 | 18,869 | +0.00(+0.03%) |
Mar 14, 2019 | 9.177 | 9.177 | 9.137 | 9.141 | 13,198 | -0.04(-0.38%) |
Mar 13, 2019 | 9.114 | 9.192 | 9.020 | 9.177 | 8,548 | +0.09(+0.95%) |
Mar 12, 2019 | 9.286 | 9.286 | 9.020 | 9.090 | 63,829 | -0.19(-2.03%) |
Mar 11, 2019 | 9.451 | 9.482 | 9.255 | 9.279 | 54,197 | -0.15(-1.58%) |
Mar 08, 2019 | 9.608 | 9.616 | 9.404 | 9.428 | 12,622 | -0.10(-1.06%) |
Mar 07, 2019 | 9.482 | 9.677 | 9.459 | 9.529 | 28,239 | +0.15(+1.58%) |
Mar 06, 2019 | 9.357 | 9.591 | 9.308 | 9.381 | 19,810 | +0.07(+0.73%) |
Mar 05, 2019 | 9.224 | 9.337 | 9.224 | 9.313 | 7,350 | +0.01(+0.11%) |
Mar 04, 2019 | 9.232 | 9.334 | 9.217 | 9.302 | 22,383 | +0.10(+1.10%) |
Mar 01, 2019 | 9.224 | 9.326 | 9.201 | 9.201 | 12,675 | -0.06(-0.67%) |
Feb 28, 2019 | 9.224 | 9.271 | 9.201 | 9.263 | 19,748 | +0.06(+0.64%) |
Feb 27, 2019 | 9.271 | 9.271 | 9.201 | 9.205 | 35,903 | -0.08(-0.88%) |
Feb 26, 2019 | 9.193 | 9.287 | 9.185 | 9.287 | 37,043 | +0.09(+1.02%) |
Feb 25, 2019 | 9.131 | 9.193 | 9.127 | 9.193 | 15,996 | +0.08(+0.86%) |
Feb 22, 2019 | 9.224 | 9.224 | 9.115 | 9.115 | 11,010 | -0.05(-0.60%) |
Feb 21, 2019 | 9.177 | 9.177 | 9.077 | 9.170 | 11,157 | -0.02(-0.17%) |
Feb 20, 2019 | 9.138 | 9.195 | 9.138 | 9.185 | 11,192 | +0.02(+0.26%) |
Feb 19, 2019 | 9.060 | 9.162 | 9.038 | 9.162 | 53,707 | +0.14(+1.56%) |
Feb 15, 2019 | 9.006 | 9.068 | 9.006 | 9.021 | 5,889 | +0.01(+0.09%) |
Feb 14, 2019 | 9.029 | 9.093 | 9.013 | 9.013 | 22,501 | -0.01(-0.09%) |
Feb 13, 2019 | 9.037 | 9.111 | 9.006 | 9.021 | 26,123 | -0.09(-0.94%) |
Feb 12, 2019 | 9.177 | 9.177 | 9.107 | 9.107 | 10,317 | -0.05(-0.60%) |
Feb 11, 2019 | 9.138 | 9.217 | 9.135 | 9.162 | 12,402 | +0.02(+0.26%) |
Feb 08, 2019 | 9.107 | 9.138 | 9.076 | 9.138 | 6,657 | +0.08(+0.87%) |
Feb 07, 2019 | 9.044 | 9.075 | 9.044 | 9.060 | 7,667 | +0.02(+0.24%) |
Feb 06, 2019 | 8.982 | 9.052 | 8.873 | 9.038 | 13,899 | +0.06(+0.63%) |
Feb 05, 2019 | 8.943 | 8.982 | 8.928 | 8.982 | 25,364 | +0.05(+0.52%) |
Feb 04, 2019 | 8.826 | 8.974 | 8.826 | 8.935 | 29,106 | +0.11(+1.23%) |
Feb 01, 2019 | 8.803 | 8.850 | 8.788 | 8.826 | 29,575 | +0.01(+0.09%) |
Jan 31, 2019 | 8.819 | 8.819 | 8.762 | 8.819 | 13,710 | +0.06(+0.71%) |
Jan 30, 2019 | 8.819 | 8.904 | 8.757 | 8.757 | 25,186 | -0.05(-0.62%) |
Jan 29, 2019 | 8.819 | 8.819 | 8.780 | 8.811 | 10,035 | +0.00(+0.00%) |
Jan 28, 2019 | 8.819 | 8.819 | 8.768 | 8.811 | 11,099 | +0.03(+0.35%) |
Jan 25, 2019 | 8.780 | 8.803 | 8.757 | 8.780 | 14,402 | +0.09(+0.98%) |
Jan 24, 2019 | 8.780 | 8.803 | 8.694 | 8.694 | 12,433 | -0.08(-0.89%) |
Jan 23, 2019 | 8.772 | 8.780 | 8.718 | 8.772 | 8,049 | +0.02(+0.18%) |
Jan 22, 2019 | 8.764 | 8.780 | 8.671 | 8.757 | 21,180 | +0.08(+0.90%) |
Jan 18, 2019 | 8.889 | 8.889 | 8.671 | 8.679 | 27,646 | -0.15(-1.72%) |
Jan 17, 2019 | 8.826 | 8.889 | 8.826 | 8.830 | 5,989 | -0.02(-0.22%) |
Jan 16, 2019 | 8.648 | 8.858 | 8.648 | 8.850 | 20,929 | +0.13(+1.52%) |
Jan 15, 2019 | 8.694 | 8.830 | 8.648 | 8.718 | 6,018 | +0.02(+0.27%) |
Jan 14, 2019 | 8.648 | 8.705 | 8.648 | 8.694 | 10,168 | +0.02(+0.27%) |
Jan 11, 2019 | 8.881 | 8.935 | 8.570 | 8.671 | 29,961 | -0.16(-1.76%) |
Jan 10, 2019 | 8.826 | 9.017 | 8.826 | 8.826 | 31,346 | -0.16(-1.81%) |
Jan 09, 2019 | 8.764 | 8.989 | 8.718 | 8.989 | 43,837 | +0.28(+3.20%) |
Jan 08, 2019 | 8.609 | 8.756 | 8.609 | 8.710 | 28,408 | +0.07(+0.81%) |
Jan 07, 2019 | 8.601 | 8.694 | 8.540 | 8.640 | 25,579 | +0.11(+1.27%) |
Jan 04, 2019 | 8.540 | 8.632 | 8.478 | 8.532 | 41,203 | -0.01(-0.09%) |
Jan 03, 2019 | 8.323 | 8.540 | 8.323 | 8.540 | 52,719 | +0.23(+2.80%) |
Jan 02, 2019 | 8.114 | 8.330 | 8.114 | 8.307 | 49,362 | +0.16(+2.00%) |
Dec 31, 2018 | 8.160 | 8.238 | 8.075 | 8.145 | 45,724 | +0.02(+0.19%) |
Dec 28, 2018 | 8.191 | 8.230 | 8.098 | 8.129 | 121,543 | -0.06(-0.76%) |
Dec 27, 2018 | 8.168 | 8.214 | 8.121 | 8.191 | 81,046 | +0.04(+0.47%) |
Dec 26, 2018 | 8.191 | 8.210 | 8.145 | 8.152 | 33,732 | -0.08(-0.94%) |
Dec 24, 2018 | 8.222 | 8.292 | 8.199 | 8.230 | 25,057 | -0.01(-0.09%) |
Dec 21, 2018 | 8.199 | 8.307 | 8.191 | 8.238 | 63,548 | +0.04(+0.47%) |
Dec 20, 2018 | 8.214 | 8.292 | 8.141 | 8.199 | 66,657 | -0.11(-1.30%) |
Dec 19, 2018 | 8.354 | 8.361 | 8.238 | 8.307 | 19,879 | -0.05(-0.65%) |
Dec 18, 2018 | 8.292 | 8.416 | 8.292 | 8.361 | 18,504 | +0.07(+0.84%) |
Dec 17, 2018 | 8.361 | 8.361 | 8.292 | 8.292 | 36,198 | -0.07(-0.83%) |
Dec 14, 2018 | 8.470 | 8.570 | 8.276 | 8.361 | 26,995 | -0.07(-0.83%) |
Dec 13, 2018 | 8.423 | 8.489 | 8.385 | 8.431 | 16,087 | +0.00(+0.00%) |
Dec 12, 2018 | 8.369 | 8.701 | 8.230 | 8.431 | 53,968 | +0.10(+1.21%) |
Dec 11, 2018 | 8.407 | 8.422 | 8.299 | 8.330 | 57,220 | -0.12(-1.37%) |
Dec 10, 2018 | 8.353 | 8.446 | 8.353 | 8.446 | 21,795 | +0.12(+1.39%) |
Dec 07, 2018 | 8.368 | 8.392 | 8.315 | 8.330 | 27,771 | -0.04(-0.46%) |
Dec 06, 2018 | 8.353 | 8.392 | 8.322 | 8.368 | 28,760 | -0.02(-0.28%) |
Dec 04, 2018 | 8.353 | 8.392 | 8.322 | 8.392 | 21,152 | +0.04(+0.46%) |
Dec 03, 2018 | 8.322 | 8.353 | 8.286 | 8.353 | 19,485 | +0.06(+0.74%) |
Nov 30, 2018 | 8.268 | 8.291 | 8.268 | 8.291 | 7,397 | +0.02(+0.19%) |
Nov 29, 2018 | 8.245 | 8.276 | 8.168 | 8.276 | 29,201 | +0.01(+0.09%) |
Nov 28, 2018 | 8.245 | 8.287 | 8.222 | 8.268 | 15,162 | +0.01(+0.09%) |
Nov 27, 2018 | 8.222 | 8.299 | 8.214 | 8.261 | 19,818 | +0.04(+0.47%) |
Nov 26, 2018 | 8.237 | 8.245 | 8.133 | 8.222 | 26,933 | +0.02(+0.19%) |
Nov 23, 2018 | 8.376 | 8.376 | 8.207 | 8.207 | 29,458 | -0.15(-1.75%) |
Nov 21, 2018 | 8.353 | 8.353 | 8.353 | 0 | -0.05(-0.64%) | |
Nov 20, 2018 | 8.345 | 8.453 | 8.299 | 8.407 | 27,317 | +0.06(+0.74%) |
Nov 19, 2018 | 8.430 | 8.430 | 8.330 | 8.345 | 15,859 | -0.09(-1.10%) |
Nov 16, 2018 | 8.515 | 8.515 | 8.438 | 8.438 | 8,694 | -0.08(-0.91%) |
Nov 15, 2018 | 8.492 | 8.561 | 8.476 | 8.515 | 51,416 | +0.09(+1.10%) |
Nov 14, 2018 | 8.492 | 8.523 | 8.422 | 8.422 | 16,956 | -0.09(-1.09%) |
Nov 13, 2018 | 8.515 | 8.515 | 8.422 | 8.515 | 23,761 | +0.05(+0.59%) |
Nov 12, 2018 | 8.438 | 8.530 | 8.407 | 8.465 | 20,837 | -0.00(-0.05%) |
Nov 09, 2018 | 8.507 | 8.507 | 8.469 | 8.469 | 11,939 | -0.04(-0.45%) |
Nov 08, 2018 | 8.330 | 8.514 | 8.323 | 8.507 | 27,905 | +0.18(+2.21%) |
Nov 07, 2018 | 8.330 | 8.330 | 8.231 | 8.323 | 20,765 | +0.04(+0.46%) |
Nov 06, 2018 | 8.307 | 8.330 | 8.184 | 8.284 | 55,908 | -0.02(-0.28%) |
Nov 05, 2018 | 8.069 | 8.315 | 8.069 | 8.307 | 34,491 | +0.29(+3.64%) |
Nov 02, 2018 | 8.054 | 8.077 | 7.977 | 8.016 | 31,288 | -0.02(-0.19%) |
Nov 01, 2018 | 8.008 | 8.031 | 7.980 | 8.031 | 47,940 | +0.05(+0.58%) |
Oct 31, 2018 | 7.970 | 8.039 | 7.962 | 7.985 | 31,055 | +0.01(+0.10%) |
Oct 30, 2018 | 8.085 | 8.108 | 7.954 | 7.977 | 68,540 | -0.10(-1.23%) |
Oct 29, 2018 | 8.254 | 8.254 | 8.077 | 8.077 | 50,285 | -0.18(-2.14%) |
Oct 26, 2018 | 8.184 | 8.315 | 8.100 | 8.254 | 25,682 | +0.02(+0.28%) |
Oct 25, 2018 | 8.277 | 8.294 | 8.169 | 8.230 | 32,248 | -0.02(-0.19%) |
Oct 24, 2018 | 8.246 | 8.292 | 8.246 | 8.246 | 24,966 | -0.03(-0.37%) |
Oct 23, 2018 | 8.307 | 8.315 | 8.277 | 8.277 | 26,067 | -0.03(-0.39%) |
Oct 22, 2018 | 8.307 | 8.338 | 8.277 | 8.309 | 20,136 | +0.02(+0.21%) |
Oct 19, 2018 | 8.300 | 8.315 | 8.284 | 8.292 | 12,385 | +0.01(+0.09%) |
Oct 18, 2018 | 8.369 | 8.399 | 8.277 | 8.284 | 20,020 | -0.07(-0.83%) |
Oct 17, 2018 | 8.300 | 8.362 | 8.300 | 8.353 | 11,936 | +0.00(+0.00%) |
Oct 16, 2018 | 8.307 | 8.384 | 8.307 | 8.353 | 17,606 | +0.07(+0.83%) |
Oct 15, 2018 | 8.346 | 8.384 | 8.284 | 8.284 | 20,333 | -0.04(-0.46%) |
Oct 12, 2018 | 8.376 | 8.407 | 8.323 | 8.323 | 13,036 | -0.04(-0.46%) |
Oct 11, 2018 | 8.346 | 8.415 | 8.320 | 8.361 | 53,297 | +0.04(+0.47%) |
Oct 10, 2018 | 8.307 | 8.360 | 8.284 | 8.322 | 13,526 | -0.03(-0.37%) |
Oct 09, 2018 | 8.414 | 8.643 | 8.322 | 8.353 | 71,929 | -0.01(-0.09%) |
Oct 08, 2018 | 8.536 | 8.536 | 8.353 | 8.360 | 34,217 | -0.13(-1.53%) |
Oct 05, 2018 | 8.650 | 8.650 | 8.375 | 8.490 | 89,719 | -0.16(-1.85%) |
Oct 04, 2018 | 8.734 | 8.734 | 8.627 | 8.650 | 28,123 | -0.11(-1.22%) |
Oct 03, 2018 | 8.879 | 8.879 | 8.704 | 8.757 | 29,407 | -0.05(-0.52%) |
Oct 02, 2018 | 8.818 | 8.820 | 8.795 | 8.803 | 25,354 | +0.04(+0.44%) |
Oct 01, 2018 | 8.788 | 8.788 | 8.750 | 8.765 | 20,894 | -0.02(-0.26%) |
Sep 28, 2018 | 8.811 | 8.818 | 8.765 | 8.788 | 9,430 | -0.02(-0.26%) |
Sep 27, 2018 | 8.818 | 8.849 | 8.765 | 8.811 | 17,683 | -0.01(-0.09%) |
Sep 26, 2018 | 8.795 | 8.841 | 8.750 | 8.818 | 29,231 | +0.05(+0.61%) |
Sep 25, 2018 | 8.757 | 8.772 | 8.681 | 8.765 | 29,244 | -0.01(-0.09%) |
Sep 24, 2018 | 8.780 | 8.780 | 8.737 | 8.772 | 8,730 | +0.01(+0.09%) |
Sep 21, 2018 | 8.795 | 8.856 | 8.765 | 8.765 | 22,528 | -0.04(-0.49%) |
Sep 20, 2018 | 8.834 | 8.834 | 8.788 | 8.808 | 19,088 | -0.03(-0.38%) |
Sep 19, 2018 | 8.918 | 8.918 | 8.765 | 8.841 | 51,863 | -0.08(-0.86%) |
Sep 18, 2018 | 8.971 | 8.971 | 8.772 | 8.918 | 31,933 | -0.03(-0.34%) |
Sep 17, 2018 | 8.887 | 9.055 | 8.817 | 8.948 | 49,825 | +0.05(+0.51%) |
Sep 14, 2018 | 8.879 | 8.979 | 8.879 | 8.902 | 11,133 | +0.02(+0.17%) |
Sep 13, 2018 | 8.956 | 8.979 | 8.822 | 8.887 | 20,980 | +0.08(+0.90%) |
Sep 12, 2018 | 8.673 | 8.836 | 8.673 | 8.807 | 85,867 | +0.07(+0.75%) |
Sep 11, 2018 | 8.658 | 8.818 | 8.658 | 8.742 | 50,137 | +0.08(+0.95%) |
Sep 10, 2018 | 8.673 | 8.673 | 8.620 | 8.660 | 5,092 | +0.04(+0.46%) |
Sep 07, 2018 | 8.704 | 8.726 | 8.590 | 8.620 | 18,154 | -0.07(-0.81%) |
Sep 06, 2018 | 8.650 | 8.691 | 8.620 | 8.691 | 33,260 | +0.06(+0.66%) |
Sep 05, 2018 | 8.749 | 8.750 | 8.514 | 8.634 | 40,818 | -0.10(-1.14%) |
Sep 04, 2018 | 8.688 | 8.856 | 8.688 | 8.734 | 48,256 | +0.08(+0.88%) |
Aug 31, 2018 | 8.658 | 8.658 | 8.658 | 0 | +0.04(+0.47%) | |
Aug 30, 2018 | 8.597 | 8.630 | 8.582 | 8.617 | 24,638 | +0.04(+0.50%) |
Aug 29, 2018 | 8.658 | 8.663 | 8.574 | 8.574 | 17,220 | -0.02(-0.27%) |
Aug 28, 2018 | 8.597 | 8.635 | 8.590 | 8.597 | 22,977 | +0.00(+0.00%) |
Aug 27, 2018 | 8.597 | 8.666 | 8.597 | 8.597 | 9,857 | +0.01(+0.09%) |
Aug 24, 2018 | 8.597 | 8.658 | 8.590 | 8.590 | 15,523 | +0.00(+0.00%) |
Aug 23, 2018 | 8.597 | 8.643 | 8.582 | 8.590 | 22,304 | -0.05(-0.62%) |
Aug 22, 2018 | 8.681 | 8.681 | 8.599 | 8.643 | 10,432 | +0.01(+0.10%) |
Aug 21, 2018 | 8.605 | 8.673 | 8.602 | 8.634 | 24,710 | +0.04(+0.43%) |
Aug 20, 2018 | 8.620 | 8.681 | 8.574 | 8.597 | 47,835 | +0.02(+0.27%) |
Aug 17, 2018 | 8.521 | 8.612 | 8.506 | 8.574 | 20,916 | +0.07(+0.78%) |
Aug 16, 2018 | 8.498 | 8.555 | 8.485 | 8.508 | 31,355 | -0.01(-0.06%) |
Aug 15, 2018 | 8.536 | 8.582 | 8.448 | 8.514 | 19,825 | -0.03(-0.36%) |
Aug 14, 2018 | 8.498 | 8.552 | 8.438 | 8.544 | 69,498 | +0.08(+0.90%) |
Aug 13, 2018 | 8.400 | 8.468 | 8.400 | 8.468 | 36,204 | +0.07(+0.81%) |
Aug 10, 2018 | 8.384 | 8.407 | 8.362 | 8.400 | 29,073 | +0.07(+0.83%) |
Aug 09, 2018 | 8.406 | 8.421 | 8.300 | 8.331 | 24,000 | -0.07(-0.81%) |
Aug 08, 2018 | 8.346 | 8.421 | 8.341 | 8.399 | 40,729 | +0.05(+0.63%) |
Aug 07, 2018 | 8.331 | 8.399 | 8.314 | 8.346 | 35,296 | +0.02(+0.18%) |
Aug 06, 2018 | 8.308 | 8.331 | 8.246 | 8.331 | 37,796 | +0.08(+0.92%) |
Aug 03, 2018 | 8.270 | 8.300 | 8.232 | 8.255 | 54,054 | +0.02(+0.27%) |
Aug 02, 2018 | 8.225 | 8.293 | 8.225 | 8.232 | 17,980 | +0.00(+0.00%) |
Aug 01, 2018 | 8.202 | 8.316 | 8.194 | 8.232 | 31,412 | +0.02(+0.18%) |
Jul 31, 2018 | 8.202 | 8.263 | 8.187 | 8.217 | 20,980 | +0.04(+0.46%) |
Jul 30, 2018 | 8.225 | 8.225 | 8.157 | 8.179 | 65,897 | -0.04(-0.46%) |
Jul 27, 2018 | 8.300 | 8.300 | 8.217 | 8.217 | 27,225 | -0.06(-0.73%) |
Jul 26, 2018 | 8.270 | 8.338 | 8.255 | 8.278 | 23,421 | +0.00(+0.00%) |
Jul 25, 2018 | 8.111 | 8.316 | 8.111 | 8.278 | 43,671 | +0.17(+2.05%) |
Jul 24, 2018 | 8.096 | 8.142 | 8.073 | 8.111 | 19,501 | +0.05(+0.66%) |
Jul 23, 2018 | 8.005 | 8.058 | 7.990 | 8.058 | 93,483 | +0.07(+0.88%) |
Jul 20, 2018 | 7.990 | 8.020 | 7.975 | 7.988 | 37,515 | +0.01(+0.07%) |
Jul 19, 2018 | 8.020 | 8.036 | 7.983 | 7.983 | 57,672 | -0.02(-0.28%) |
Jul 18, 2018 | 8.020 | 8.020 | 7.988 | 8.005 | 33,429 | +0.01(+0.09%) |
Jul 17, 2018 | 7.960 | 8.013 | 7.960 | 7.998 | 59,979 | +0.02(+0.19%) |
Jul 16, 2018 | 7.960 | 7.983 | 7.930 | 7.983 | 24,198 | +0.03(+0.38%) |
Jul 13, 2018 | 7.968 | 7.983 | 7.952 | 7.952 | 84,035 | -0.01(-0.10%) |
Jul 12, 2018 | 7.983 | 7.983 | 7.930 | 7.960 | 30,739 | +0.03(+0.39%) |
Jul 11, 2018 | 7.922 | 7.929 | 7.922 | 7.929 | 8,835 | +0.02(+0.19%) |
Jul 10, 2018 | 7.952 | 7.959 | 7.914 | 7.914 | 45,435 | +0.00(+0.04%) |
Jul 09, 2018 | 7.982 | 7.982 | 7.907 | 7.911 | 53,577 | -0.05(-0.60%) |
Jul 06, 2018 | 7.974 | 7.974 | 7.940 | 7.959 | 31,889 | +0.01(+0.09%) |
Jul 05, 2018 | 7.982 | 7.982 | 7.952 | 7.952 | 25,594 | -0.02(-0.28%) |
Jul 03, 2018 | 7.974 | 7.974 | 7.974 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.042 | 8.042 | 7.974 | 7.974 | 24,801 | -0.01(-0.07%) |
Jun 29, 2018 | 7.997 | 7.997 | 7.974 | 7.980 | 32,278 | -0.01(-0.12%) |
Jun 28, 2018 | 7.967 | 8.004 | 7.967 | 7.989 | 55,496 | +0.02(+0.19%) |
Jun 27, 2018 | 7.952 | 7.982 | 7.929 | 7.974 | 116,740 | +0.01(+0.15%) |
Jun 26, 2018 | 7.944 | 7.974 | 7.933 | 7.962 | 70,162 | +0.03(+0.32%) |
Jun 25, 2018 | 7.930 | 7.947 | 7.907 | 7.937 | 92,021 | +0.01(+0.09%) |
Jun 22, 2018 | 7.982 | 7.982 | 7.907 | 7.929 | 73,816 | -0.01(-0.14%) |
Jun 21, 2018 | 7.952 | 7.967 | 7.929 | 7.940 | 76,201 | +0.00(+0.05%) |
Jun 20, 2018 | 7.982 | 7.982 | 7.937 | 7.937 | 17,731 | -0.03(-0.38%) |
Jun 19, 2018 | 7.974 | 7.974 | 7.937 | 7.967 | 21,726 | +0.03(+0.38%) |
Jun 18, 2018 | 7.952 | 7.958 | 7.922 | 7.937 | 64,368 | -0.01(-0.09%) |
Jun 15, 2018 | 7.997 | 7.944 | 7.944 | 70,898 | -0.05(-0.66%) | |
Jun 14, 2018 | 7.997 | 8.035 | 7.967 | 7.997 | 32,866 | +0.01(+0.16%) |
Jun 13, 2018 | 7.982 | 8.013 | 7.978 | 7.984 | 24,897 | -0.02(-0.20%) |
Jun 12, 2018 | 8.020 | 8.027 | 7.983 | 8.000 | 16,726 | +0.03(+0.41%) |
Jun 11, 2018 | 7.974 | 7.997 | 7.967 | 7.967 | 15,153 | -0.02(-0.25%) |
Jun 08, 2018 | 8.004 | 8.004 | 7.979 | 7.987 | 23,293 | -0.02(-0.22%) |
Jun 07, 2018 | 8.034 | 8.034 | 8.002 | 8.004 | 17,589 | +0.01(+0.09%) |
Jun 06, 2018 | 8.034 | 7.989 | 7.996 | 35,992 | -0.03(-0.37%) | |
Jun 05, 2018 | 7.996 | 8.086 | 7.996 | 8.026 | 51,090 | +0.03(+0.37%) |
Jun 04, 2018 | 8.019 | 8.026 | 7.996 | 7.996 | 15,758 | -0.02(-0.28%) |