Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.110 | 5.216 | 5.110 | 5.160 | 27,500 | +0.04(+0.78%) |
May 30, 2019 | 5.140 | 5.140 | 5.120 | 5.120 | 984 | -0.01(-0.19%) |
May 29, 2019 | 5.200 | 5.200 | 5.130 | 5.130 | 432 | -0.08(-1.56%) |
May 28, 2019 | 5.261 | 5.300 | 5.100 | 5.211 | 40,582 | -0.02(-0.36%) |
May 24, 2019 | 5.190 | 5.348 | 5.130 | 5.230 | 8,900 | +0.01(+0.19%) |
May 23, 2019 | 5.104 | 5.440 | 5.085 | 5.220 | 12,909 | +0.03(+0.58%) |
May 22, 2019 | 5.160 | 5.340 | 5.135 | 5.190 | 6,865 | -0.01(-0.19%) |
May 21, 2019 | 5.320 | 5.400 | 5.060 | 5.200 | 44,214 | +0.01(+0.19%) |
May 20, 2019 | 5.360 | 5.484 | 5.090 | 5.190 | 87,747 | -0.17(-3.17%) |
May 17, 2019 | 5.500 | 5.550 | 5.360 | 5.360 | 18,300 | -0.06(-1.11%) |
May 16, 2019 | 5.400 | 5.554 | 5.400 | 5.420 | 22,513 | -0.02(-0.37%) |
May 15, 2019 | 5.440 | 5.470 | 5.400 | 5.440 | 14,632 | -0.01(-0.18%) |
May 14, 2019 | 5.481 | 5.490 | 5.427 | 5.450 | 12,573 | +0.02(+0.37%) |
May 13, 2019 | 5.390 | 5.450 | 5.370 | 5.430 | 21,466 | -0.02(-0.37%) |
May 10, 2019 | 5.505 | 5.548 | 5.410 | 5.450 | 10,200 | -0.09(-1.63%) |
May 09, 2019 | 5.560 | 5.580 | 5.540 | 5.540 | 2,325 | -0.07(-1.25%) |
May 08, 2019 | 5.610 | 5.700 | 5.460 | 5.610 | 18,221 | +0.04(+0.72%) |
May 07, 2019 | 5.681 | 5.764 | 5.450 | 5.570 | 33,127 | -0.17(-2.96%) |
May 06, 2019 | 5.710 | 5.900 | 5.520 | 5.740 | 19,441 | +0.01(+0.10%) |
May 03, 2019 | 5.600 | 5.780 | 5.600 | 5.734 | 22,000 | -0.02(-0.27%) |
May 02, 2019 | 5.760 | 5.944 | 5.447 | 5.750 | 83,098 | +0.03(+0.52%) |
May 01, 2019 | 5.590 | 5.750 | 5.590 | 5.720 | 6,918 | +0.19(+3.44%) |
Apr 30, 2019 | 5.500 | 5.705 | 5.500 | 5.530 | 11,291 | +0.11(+2.03%) |
Apr 29, 2019 | 5.390 | 5.570 | 5.390 | 5.420 | 29,755 | +0.01(+0.18%) |
Apr 26, 2019 | 5.440 | 5.600 | 5.400 | 5.410 | 42,600 | -0.05(-0.92%) |
Apr 25, 2019 | 5.560 | 5.650 | 5.425 | 5.460 | 12,238 | -0.07(-1.27%) |
Apr 24, 2019 | 5.450 | 5.796 | 5.445 | 5.530 | 38,887 | +0.04(+0.73%) |
Apr 23, 2019 | 5.447 | 5.500 | 5.447 | 5.490 | 3,945 | +0.07(+1.29%) |
Apr 22, 2019 | 5.380 | 5.451 | 5.380 | 5.420 | 14,886 | +0.01(+0.18%) |
Apr 18, 2019 | 5.450 | 5.450 | 5.405 | 5.410 | 57,600 | +0.02(+0.37%) |
Apr 17, 2019 | 5.470 | 5.470 | 5.390 | 5.390 | 18,958 | -0.01(-0.19%) |
Apr 16, 2019 | 5.520 | 5.520 | 5.390 | 5.400 | 26,271 | -0.08(-1.46%) |
Apr 15, 2019 | 5.487 | 5.490 | 5.465 | 5.480 | 1,725 | +0.04(+0.80%) |
Apr 12, 2019 | 5.470 | 5.480 | 5.390 | 5.437 | 57,400 | -0.05(-0.97%) |
Apr 11, 2019 | 5.700 | 5.740 | 5.480 | 5.490 | 70,350 | -0.54(-8.96%) |
Apr 10, 2019 | 6.030 | 6.090 | 6.030 | 6.030 | 12,707 | -0.06(-0.99%) |
Apr 09, 2019 | 6.040 | 6.090 | 6.040 | 6.090 | 10,396 | +0.09(+1.50%) |
Apr 08, 2019 | 6.010 | 6.035 | 6.000 | 6.000 | 13,635 | -0.01(-0.17%) |
Apr 05, 2019 | 6.020 | 6.240 | 6.010 | 6.010 | 28,200 | -0.03(-0.50%) |
Apr 04, 2019 | 6.130 | 6.149 | 6.040 | 6.040 | 8,309 | -0.10(-1.63%) |
Apr 03, 2019 | 6.200 | 6.200 | 6.130 | 6.140 | 2,785 | -0.04(-0.65%) |
Apr 02, 2019 | 6.160 | 6.180 | 6.130 | 6.180 | 3,370 | +0.02(+0.29%) |
Apr 01, 2019 | 6.244 | 6.249 | 6.140 | 6.162 | 10,027 | -0.01(-0.13%) |
Mar 29, 2019 | 6.250 | 6.250 | 6.100 | 6.170 | 19,200 | +0.02(+0.33%) |
Mar 28, 2019 | 6.150 | 6.158 | 6.100 | 6.150 | 10,230 | +0.00(+0.02%) |
Mar 27, 2019 | 6.118 | 6.219 | 6.118 | 6.149 | 24,384 | -0.00(-0.02%) |
Mar 26, 2019 | 6.211 | 6.239 | 6.150 | 6.150 | 5,301 | -0.06(-1.04%) |
Mar 25, 2019 | 6.225 | 6.225 | 6.210 | 6.214 | 2,495 | +0.00(+0.07%) |
Mar 22, 2019 | 6.210 | 6.228 | 6.210 | 6.210 | 3,900 | +0.00(+0.00%) |
Mar 21, 2019 | 6.229 | 6.255 | 6.210 | 6.210 | 6,976 | -0.04(-0.64%) |
Mar 20, 2019 | 6.210 | 6.250 | 6.210 | 6.250 | 13,633 | +0.04(+0.64%) |
Mar 19, 2019 | 6.220 | 6.381 | 6.210 | 6.210 | 3,479 | -0.03(-0.47%) |
Mar 18, 2019 | 6.220 | 6.240 | 6.210 | 6.240 | 5,554 | -0.01(-0.17%) |
Mar 15, 2019 | 6.310 | 6.329 | 6.220 | 6.250 | 13,900 | -0.19(-2.95%) |
Mar 14, 2019 | 6.340 | 6.440 | 6.245 | 6.440 | 702 | +0.00(+0.00%) |
Mar 13, 2019 | 6.210 | 6.460 | 6.210 | 6.440 | 11,209 | +0.24(+3.87%) |
Mar 12, 2019 | 6.410 | 6.452 | 6.030 | 6.200 | 22,566 | -0.20(-3.13%) |
Mar 11, 2019 | 6.400 | 6.442 | 6.400 | 6.400 | 1,321 | +0.00(+0.00%) |
Mar 08, 2019 | 6.410 | 6.410 | 6.400 | 6.400 | 400 | -0.11(-1.69%) |
Mar 07, 2019 | 6.420 | 6.539 | 6.420 | 6.510 | 673 | +0.07(+1.02%) |
Mar 06, 2019 | 6.455 | 6.455 | 6.400 | 6.444 | 2,994 | -0.02(-0.25%) |
Mar 05, 2019 | 6.430 | 6.470 | 6.402 | 6.460 | 1,331 | -0.05(-0.77%) |
Mar 04, 2019 | 6.500 | 6.510 | 6.380 | 6.510 | 10,032 | +0.01(+0.15%) |
Mar 01, 2019 | 6.600 | 6.600 | 6.500 | 6.500 | 2,900 | -0.02(-0.30%) |
Feb 28, 2019 | 6.690 | 6.690 | 6.462 | 6.519 | 7,254 | +0.11(+1.68%) |
Feb 27, 2019 | 6.460 | 6.489 | 6.361 | 6.412 | 10,052 | -0.06(-0.90%) |
Feb 26, 2019 | 6.680 | 6.680 | 6.470 | 6.470 | 4,257 | -0.18(-2.74%) |
Feb 25, 2019 | 6.460 | 6.700 | 6.460 | 6.653 | 3,403 | +0.16(+2.51%) |
Feb 22, 2019 | 6.500 | 6.500 | 6.460 | 6.490 | 5,200 | -0.00(-0.08%) |
Feb 21, 2019 | 6.480 | 6.495 | 6.460 | 6.495 | 1,048 | +0.00(+0.08%) |
Feb 20, 2019 | 6.630 | 6.630 | 6.490 | 6.490 | 2,699 | -0.19(-2.84%) |
Feb 19, 2019 | 6.690 | 6.690 | 6.430 | 6.680 | 16,912 | -0.03(-0.45%) |
Feb 15, 2019 | 6.530 | 6.710 | 6.400 | 6.710 | 19,000 | +0.17(+2.60%) |
Feb 14, 2019 | 6.710 | 6.730 | 6.540 | 6.540 | 4,179 | -0.19(-2.87%) |
Feb 13, 2019 | 6.770 | 6.960 | 6.733 | 6.733 | 8,444 | +0.03(+0.46%) |
Feb 12, 2019 | 6.710 | 6.950 | 6.700 | 6.702 | 3,921 | -0.01(-0.12%) |
Feb 11, 2019 | 7.000 | 7.000 | 6.700 | 6.710 | 27,830 | -0.29(-4.14%) |
Feb 08, 2019 | 7.090 | 7.220 | 7.000 | 7.000 | 3,600 | -0.26(-3.58%) |
Feb 07, 2019 | 7.020 | 7.260 | 6.950 | 7.260 | 9,866 | +0.16(+2.25%) |
Feb 06, 2019 | 7.020 | 7.136 | 7.020 | 7.100 | 5,897 | +0.08(+1.14%) |
Feb 05, 2019 | 7.080 | 7.110 | 7.020 | 7.020 | 7,090 | -0.04(-0.57%) |
Feb 04, 2019 | 7.090 | 7.110 | 6.921 | 7.060 | 7,685 | +0.00(+0.00%) |
Feb 01, 2019 | 7.100 | 7.280 | 7.060 | 7.060 | 2,800 | -0.14(-1.94%) |
Jan 31, 2019 | 7.220 | 7.246 | 7.200 | 7.200 | 7,343 | +0.00(+0.00%) |
Jan 30, 2019 | 6.970 | 7.300 | 6.780 | 7.200 | 29,011 | +0.58(+8.76%) |
Jan 29, 2019 | 6.300 | 6.920 | 6.300 | 6.620 | 34,954 | +0.33(+5.25%) |
Jan 28, 2019 | 6.190 | 6.377 | 6.190 | 6.290 | 1,215 | -0.01(-0.16%) |
Jan 25, 2019 | 6.360 | 6.450 | 6.210 | 6.300 | 23,900 | -0.04(-0.63%) |
Jan 24, 2019 | 6.160 | 6.380 | 6.160 | 6.340 | 5,987 | +0.18(+2.91%) |
Jan 23, 2019 | 6.108 | 6.160 | 6.108 | 6.160 | 5,861 | +0.06(+0.99%) |
Jan 22, 2019 | 6.190 | 6.240 | 6.030 | 6.100 | 69,144 | -0.18(-2.87%) |
Jan 18, 2019 | 6.410 | 6.440 | 6.240 | 6.280 | 6,500 | -0.01(-0.16%) |
Jan 17, 2019 | 6.260 | 6.400 | 6.245 | 6.290 | 4,298 | +0.04(+0.64%) |
Jan 16, 2019 | 6.350 | 6.450 | 6.050 | 6.250 | 8,436 | -0.03(-0.48%) |
Jan 15, 2019 | 6.210 | 6.380 | 6.210 | 6.280 | 6,038 | +0.04(+0.64%) |
Jan 14, 2019 | 6.110 | 6.304 | 6.110 | 6.240 | 10,393 | +0.20(+3.31%) |
Jan 11, 2019 | 6.130 | 6.200 | 6.040 | 6.040 | 5,200 | +0.00(+0.00%) |
Jan 10, 2019 | 6.170 | 6.170 | 6.040 | 6.040 | 2,077 | -0.13(-2.11%) |
Jan 09, 2019 | 6.110 | 6.200 | 6.110 | 6.170 | 6,096 | +0.06(+0.98%) |
Jan 08, 2019 | 6.000 | 6.110 | 6.000 | 6.110 | 18,101 | +0.17(+2.86%) |
Jan 07, 2019 | 5.730 | 6.000 | 5.730 | 5.940 | 3,624 | +0.13(+2.24%) |
Jan 04, 2019 | 5.980 | 5.980 | 5.800 | 5.810 | 19,400 | +0.12(+2.11%) |
Jan 03, 2019 | 5.750 | 5.800 | 5.690 | 5.690 | 4,335 | -0.04(-0.70%) |
Jan 02, 2019 | 5.620 | 5.800 | 5.600 | 5.730 | 15,106 | +0.08(+1.42%) |
Dec 31, 2018 | 5.710 | 5.780 | 5.590 | 5.650 | 35,000 | -0.09(-1.57%) |
Dec 28, 2018 | 5.780 | 5.800 | 5.580 | 5.740 | 12,100 | +0.00(+0.00%) |
Dec 27, 2018 | 5.990 | 5.990 | 5.330 | 5.740 | 30,620 | -0.16(-2.71%) |
Dec 26, 2018 | 5.800 | 5.950 | 5.800 | 5.900 | 8,481 | +0.04(+0.68%) |
Dec 24, 2018 | 5.900 | 5.940 | 5.780 | 5.860 | 8,100 | -0.04(-0.68%) |
Dec 21, 2018 | 6.010 | 6.030 | 5.900 | 5.900 | 23,400 | -0.17(-2.80%) |
Dec 20, 2018 | 6.160 | 6.160 | 6.000 | 6.070 | 25,337 | -0.13(-2.10%) |
Dec 19, 2018 | 6.130 | 6.280 | 6.130 | 6.200 | 1,925 | +0.05(+0.81%) |
Dec 18, 2018 | 6.270 | 6.279 | 6.140 | 6.150 | 10,133 | -0.13(-2.07%) |
Dec 17, 2018 | 6.370 | 6.370 | 6.280 | 6.280 | 15,408 | -0.02(-0.32%) |
Dec 14, 2018 | 6.370 | 6.440 | 6.300 | 6.300 | 9,100 | -0.10(-1.56%) |
Dec 13, 2018 | 6.420 | 6.430 | 6.260 | 6.400 | 11,326 | -0.02(-0.25%) |
Dec 12, 2018 | 6.550 | 6.550 | 6.375 | 6.416 | 18,167 | -0.12(-1.89%) |
Dec 11, 2018 | 6.430 | 6.585 | 6.400 | 6.540 | 10,301 | +0.16(+2.51%) |
Dec 10, 2018 | 6.410 | 6.420 | 6.360 | 6.380 | 16,921 | -0.07(-1.09%) |
Dec 07, 2018 | 6.500 | 6.530 | 6.450 | 6.450 | 11,300 | -0.09(-1.38%) |
Dec 06, 2018 | 6.720 | 6.970 | 6.520 | 6.540 | 39,313 | -0.19(-2.82%) |
Dec 04, 2018 | 6.760 | 6.820 | 6.730 | 6.730 | 24,500 | -0.06(-0.88%) |
Dec 03, 2018 | 6.820 | 6.830 | 6.760 | 6.790 | 16,622 | -0.01(-0.15%) |
Nov 30, 2018 | 6.820 | 6.960 | 6.800 | 6.800 | 27,300 | +0.02(+0.29%) |
Nov 29, 2018 | 6.790 | 7.300 | 6.780 | 6.780 | 41,886 | -0.02(-0.29%) |
Nov 28, 2018 | 6.810 | 6.810 | 6.790 | 6.800 | 13,422 | +0.00(+0.00%) |
Nov 27, 2018 | 6.830 | 6.860 | 6.800 | 6.800 | 10,113 | -0.05(-0.73%) |
Nov 26, 2018 | 7.070 | 7.070 | 6.850 | 6.850 | 1,190 | -0.28(-3.93%) |
Nov 23, 2018 | 6.880 | 7.130 | 6.850 | 7.130 | 6,800 | +0.27(+3.94%) |
Nov 21, 2018 | 6.860 | 6.860 | 6.860 | 0 | +0.05(+0.73%) | |
Nov 20, 2018 | 6.840 | 6.905 | 6.800 | 6.810 | 33,510 | -0.03(-0.44%) |
Nov 19, 2018 | 6.840 | 6.880 | 6.840 | 6.840 | 8,937 | +0.00(+0.00%) |
Nov 16, 2018 | 6.960 | 6.960 | 6.840 | 6.840 | 39,500 | -0.12(-1.72%) |
Nov 15, 2018 | 6.990 | 7.230 | 6.893 | 6.960 | 39,079 | +0.06(+0.87%) |
Nov 14, 2018 | 7.110 | 7.146 | 6.900 | 6.900 | 25,572 | -0.23(-3.23%) |
Nov 13, 2018 | 7.210 | 7.210 | 7.000 | 7.130 | 8,192 | +0.00(+0.00%) |
Nov 12, 2018 | 7.150 | 7.150 | 7.038 | 7.130 | 19,493 | -0.06(-0.83%) |
Nov 09, 2018 | 7.260 | 7.260 | 7.150 | 7.190 | 2,900 | -0.10(-1.37%) |
Nov 08, 2018 | 7.270 | 7.290 | 7.260 | 7.290 | 6,309 | +0.00(+0.00%) |
Nov 07, 2018 | 7.280 | 7.290 | 7.260 | 7.290 | 5,369 | +0.03(+0.41%) |
Nov 06, 2018 | 7.260 | 7.260 | 7.260 | 7.260 | 320 | +0.00(+0.00%) |
Nov 05, 2018 | 7.260 | 7.310 | 7.175 | 7.260 | 27,041 | +0.00(+0.00%) |
Nov 02, 2018 | 7.340 | 7.340 | 7.250 | 7.260 | 13,400 | -0.08(-1.09%) |
Nov 01, 2018 | 7.350 | 7.350 | 7.315 | 7.340 | 9,963 | +0.03(+0.46%) |
Oct 31, 2018 | 7.120 | 7.340 | 7.120 | 7.306 | 33,545 | +0.27(+3.78%) |
Oct 30, 2018 | 7.050 | 7.050 | 6.920 | 7.040 | 19,303 | +0.04(+0.57%) |
Oct 29, 2018 | 7.100 | 7.100 | 7.000 | 7.000 | 10,420 | +0.01(+0.14%) |
Oct 26, 2018 | 6.980 | 7.080 | 6.980 | 6.990 | 3,300 | -0.01(-0.14%) |
Oct 25, 2018 | 7.080 | 7.081 | 6.983 | 7.000 | 9,848 | +0.02(+0.29%) |
Oct 24, 2018 | 7.080 | 7.080 | 6.920 | 6.980 | 9,456 | -0.12(-1.69%) |
Oct 23, 2018 | 7.030 | 7.100 | 7.000 | 7.100 | 13,213 | +0.02(+0.28%) |
Oct 22, 2018 | 7.218 | 7.265 | 7.080 | 7.080 | 12,343 | -0.16(-2.21%) |
Oct 19, 2018 | 7.280 | 7.280 | 7.210 | 7.240 | 2,300 | -0.06(-0.82%) |
Oct 18, 2018 | 7.240 | 7.300 | 7.230 | 7.300 | 4,889 | +0.03(+0.41%) |
Oct 17, 2018 | 7.332 | 7.332 | 7.270 | 7.270 | 3,731 | -0.06(-0.82%) |
Oct 16, 2018 | 7.250 | 7.330 | 7.220 | 7.330 | 2,346 | +0.07(+0.96%) |
Oct 15, 2018 | 7.240 | 7.289 | 7.210 | 7.260 | 10,099 | -0.05(-0.68%) |
Oct 12, 2018 | 7.230 | 7.320 | 7.230 | 7.310 | 1,700 | +0.09(+1.25%) |
Oct 11, 2018 | 7.240 | 7.240 | 7.210 | 7.220 | 1,164 | +0.02(+0.28%) |
Oct 10, 2018 | 7.250 | 7.360 | 7.200 | 7.200 | 4,292 | -0.07(-0.96%) |
Oct 09, 2018 | 7.260 | 7.370 | 7.120 | 7.270 | 13,433 | +0.00(+0.07%) |
Oct 08, 2018 | 7.500 | 7.500 | 7.260 | 7.265 | 11,227 | -0.31(-4.03%) |
Oct 05, 2018 | 7.590 | 7.600 | 7.430 | 7.570 | 5,100 | -0.01(-0.13%) |
Oct 04, 2018 | 7.460 | 7.590 | 7.435 | 7.580 | 8,162 | +0.08(+1.07%) |
Oct 03, 2018 | 7.500 | 7.537 | 7.470 | 7.500 | 6,234 | -0.01(-0.13%) |
Oct 02, 2018 | 7.560 | 7.612 | 7.500 | 7.510 | 5,645 | -0.02(-0.25%) |
Oct 01, 2018 | 7.609 | 7.609 | 7.529 | 7.529 | 1,159 | -0.12(-1.59%) |
Sep 28, 2018 | 7.490 | 7.750 | 7.490 | 7.650 | 8,500 | +0.10(+1.32%) |
Sep 27, 2018 | 7.560 | 7.560 | 7.490 | 7.550 | 773 | +0.08(+1.07%) |
Sep 26, 2018 | 7.510 | 7.610 | 7.460 | 7.470 | 7,580 | -0.08(-1.06%) |
Sep 25, 2018 | 7.880 | 7.980 | 7.450 | 7.550 | 35,384 | -0.35(-4.43%) |
Sep 24, 2018 | 7.817 | 7.905 | 7.800 | 7.900 | 36,229 | +0.10(+1.28%) |
Sep 21, 2018 | 7.714 | 7.825 | 7.714 | 7.800 | 23,900 | -0.01(-0.15%) |
Sep 20, 2018 | 7.670 | 7.812 | 7.670 | 7.812 | 1,220 | +0.07(+0.93%) |
Sep 19, 2018 | 7.710 | 7.900 | 7.710 | 7.740 | 14,463 | -0.08(-0.96%) |
Sep 18, 2018 | 7.600 | 7.830 | 7.580 | 7.815 | 30,473 | +0.27(+3.51%) |
Sep 17, 2018 | 7.550 | 7.600 | 7.440 | 7.550 | 20,981 | +0.00(+0.00%) |
Sep 14, 2018 | 7.560 | 7.750 | 7.550 | 7.550 | 13,300 | +0.00(+0.00%) |
Sep 13, 2018 | 7.450 | 7.750 | 7.420 | 7.550 | 22,122 | +0.09(+1.21%) |
Sep 12, 2018 | 7.520 | 7.520 | 7.460 | 7.460 | 6,907 | -0.06(-0.80%) |
Sep 11, 2018 | 7.650 | 7.650 | 7.510 | 7.520 | 11,043 | -0.14(-1.83%) |
Sep 10, 2018 | 7.710 | 7.710 | 7.650 | 7.660 | 4,293 | -0.07(-0.91%) |
Sep 07, 2018 | 7.800 | 7.800 | 7.700 | 7.730 | 6,400 | -0.13(-1.65%) |
Sep 06, 2018 | 7.980 | 8.000 | 7.800 | 7.860 | 5,598 | -0.04(-0.51%) |
Sep 05, 2018 | 7.970 | 8.000 | 7.800 | 7.900 | 4,302 | -0.03(-0.38%) |
Sep 04, 2018 | 8.000 | 8.030 | 7.850 | 7.930 | 4,069 | -0.07(-0.88%) |
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.12(+1.52%) | |
Aug 30, 2018 | 7.820 | 7.980 | 7.820 | 7.880 | 4,108 | -0.07(-0.88%) |
Aug 29, 2018 | 7.910 | 7.999 | 7.880 | 7.950 | 9,371 | +0.00(+0.00%) |
Aug 28, 2018 | 7.840 | 7.990 | 7.700 | 7.950 | 12,575 | +0.17(+2.25%) |
Aug 27, 2018 | 7.630 | 7.820 | 7.620 | 7.775 | 16,590 | +0.12(+1.50%) |
Aug 24, 2018 | 7.790 | 7.790 | 7.500 | 7.660 | 6,900 | -0.06(-0.73%) |
Aug 23, 2018 | 7.620 | 7.770 | 7.620 | 7.716 | 2,318 | +0.03(+0.34%) |
Aug 22, 2018 | 7.770 | 7.770 | 7.669 | 7.690 | 5,376 | -0.03(-0.39%) |
Aug 21, 2018 | 7.730 | 7.829 | 7.610 | 7.720 | 10,652 | -0.02(-0.26%) |
Aug 20, 2018 | 7.760 | 7.850 | 7.710 | 7.740 | 9,314 | +0.03(+0.39%) |
Aug 17, 2018 | 7.810 | 7.870 | 7.710 | 7.710 | 5,400 | -0.07(-0.90%) |
Aug 16, 2018 | 7.750 | 7.903 | 7.650 | 7.780 | 16,462 | +0.00(+0.00%) |
Aug 15, 2018 | 7.820 | 7.820 | 7.661 | 7.780 | 5,057 | -0.08(-1.02%) |
Aug 14, 2018 | 7.800 | 7.860 | 7.657 | 7.860 | 37,977 | -0.03(-0.38%) |
Aug 13, 2018 | 7.856 | 7.933 | 7.820 | 7.890 | 1,211 | -0.01(-0.13%) |
Aug 10, 2018 | 7.600 | 8.040 | 7.600 | 7.900 | 3,900 | +0.10(+1.28%) |
Aug 09, 2018 | 7.680 | 8.040 | 7.680 | 7.800 | 13,658 | +0.05(+0.65%) |
Aug 08, 2018 | 7.850 | 8.000 | 7.634 | 7.750 | 29,291 | -0.05(-0.64%) |
Aug 07, 2018 | 7.990 | 8.050 | 7.750 | 7.800 | 53,197 | -0.13(-1.70%) |
Aug 06, 2018 | 7.766 | 8.023 | 7.766 | 7.935 | 7,072 | +0.03(+0.44%) |
Aug 03, 2018 | 7.790 | 8.030 | 7.790 | 7.900 | 5,000 | +0.07(+0.83%) |
Aug 02, 2018 | 7.990 | 8.140 | 7.710 | 7.835 | 15,272 | -0.26(-3.15%) |
Aug 01, 2018 | 8.010 | 8.124 | 8.000 | 8.090 | 3,178 | +0.01(+0.12%) |
Jul 31, 2018 | 8.220 | 8.230 | 7.990 | 8.080 | 5,134 | -0.12(-1.46%) |
Jul 30, 2018 | 8.180 | 8.210 | 8.050 | 8.200 | 2,639 | +0.03(+0.37%) |
Jul 27, 2018 | 7.890 | 8.180 | 7.890 | 8.170 | 1,800 | +0.20(+2.47%) |
Jul 26, 2018 | 7.850 | 7.973 | 7.850 | 7.973 | 2,390 | +0.12(+1.57%) |
Jul 25, 2018 | 7.770 | 7.870 | 7.770 | 7.850 | 2,886 | +0.08(+1.03%) |
Jul 24, 2018 | 7.970 | 7.970 | 7.770 | 7.770 | 8,136 | -0.25(-3.12%) |
Jul 23, 2018 | 8.050 | 8.160 | 8.000 | 8.020 | 4,590 | -0.21(-2.58%) |
Jul 20, 2018 | 8.000 | 8.240 | 7.960 | 8.233 | 4,790 | +0.03(+0.34%) |
Jul 19, 2018 | 7.881 | 8.240 | 7.881 | 8.205 | 11,503 | +0.43(+5.60%) |
Jul 18, 2018 | 7.780 | 7.940 | 7.770 | 7.770 | 17,225 | -0.06(-0.77%) |
Jul 17, 2018 | 7.865 | 7.865 | 7.635 | 7.830 | 40,229 | +0.27(+3.57%) |
Jul 16, 2018 | 7.570 | 7.850 | 7.500 | 7.560 | 27,723 | +0.14(+1.89%) |
Jul 13, 2018 | 7.510 | 7.710 | 7.420 | 7.420 | 4,619 | -0.02(-0.27%) |
Jul 12, 2018 | 7.610 | 7.610 | 7.410 | 7.440 | 6,302 | -0.21(-2.75%) |
Jul 11, 2018 | 7.816 | 7.816 | 7.637 | 7.650 | 7,116 | -0.04(-0.52%) |
Jul 10, 2018 | 7.602 | 7.740 | 7.530 | 7.690 | 4,975 | +0.10(+1.32%) |
Jul 09, 2018 | 7.520 | 7.650 | 7.510 | 7.590 | 6,830 | +0.04(+0.53%) |
Jul 06, 2018 | 7.604 | 7.620 | 7.516 | 7.550 | 4,420 | -0.03(-0.40%) |
Jul 05, 2018 | 7.530 | 7.610 | 7.530 | 7.580 | 4,894 | +0.04(+0.49%) |
Jul 03, 2018 | 7.543 | 7.543 | 7.543 | 0 | +0.11(+1.52%) | |
Jul 02, 2018 | 7.450 | 7.470 | 7.410 | 7.430 | 7,860 | -0.15(-1.98%) |
Jun 29, 2018 | 7.580 | 7.580 | 6,817 | +0.07(+0.93%) | ||
Jun 28, 2018 | 7.510 | 7.530 | 7.250 | 7.510 | 16,632 | -0.04(-0.53%) |
Jun 27, 2018 | 7.690 | 7.690 | 7.520 | 7.550 | 3,303 | -0.19(-2.45%) |
Jun 26, 2018 | 7.730 | 7.760 | 7.613 | 7.740 | 5,681 | -0.05(-0.64%) |
Jun 25, 2018 | 8.150 | 8.150 | 7.494 | 7.790 | 16,935 | -0.41(-5.00%) |
Jun 22, 2018 | 8.230 | 8.230 | 8.160 | 8.200 | 6,248 | -0.05(-0.61%) |
Jun 21, 2018 | 8.325 | 8.325 | 8.160 | 8.250 | 9,060 | -0.08(-0.96%) |
Jun 20, 2018 | 8.310 | 8.335 | 8.300 | 8.330 | 7,365 | +0.02(+0.24%) |
Jun 19, 2018 | 8.300 | 8.490 | 8.300 | 8.310 | 5,714 | -0.08(-0.95%) |
Jun 18, 2018 | 8.440 | 8.490 | 8.280 | 8.390 | 5,479 | -0.04(-0.47%) |
Jun 15, 2018 | 8.430 | 8.302 | 8.430 | 8,155 | +0.13(+1.54%) | |
Jun 14, 2018 | 8.400 | 8.400 | 8.302 | 8.302 | 681 | -0.10(-1.17%) |
Jun 13, 2018 | 8.270 | 8.456 | 8.223 | 8.400 | 12,202 | +0.14(+1.69%) |
Jun 12, 2018 | 8.255 | 8.260 | 8.186 | 8.260 | 6,190 | +0.05(+0.61%) |
Jun 11, 2018 | 8.330 | 8.490 | 8.200 | 8.210 | 3,322 | -0.17(-2.03%) |
Jun 08, 2018 | 8.350 | 8.450 | 8.350 | 8.380 | 1,827 | +0.02(+0.22%) |
Jun 07, 2018 | 8.350 | 8.390 | 8.210 | 8.362 | 8,318 | +0.00(+0.02%) |
Jun 06, 2018 | 8.370 | 8.600 | 8.180 | 8.360 | 14,669 | -0.04(-0.48%) |
Jun 05, 2018 | 8.420 | 8.420 | 8.304 | 8.400 | 8,261 | -0.07(-0.83%) |
Jun 04, 2018 | 8.450 | 8.550 | 8.450 | 8.470 | 13,342 | -0.02(-0.24%) |