Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.520 | 7.660 | 7.480 | 7.610 | 1,821,986 | +0.10(+1.33%) |
Apr 29, 2019 | 7.550 | 7.600 | 7.380 | 7.510 | 1,475,898 | -0.10(-1.31%) |
Apr 26, 2019 | 7.550 | 7.720 | 7.550 | 7.610 | 2,564,800 | +0.10(+1.33%) |
Apr 25, 2019 | 7.520 | 7.610 | 7.450 | 7.510 | 1,714,821 | +0.03(+0.40%) |
Apr 24, 2019 | 7.350 | 7.543 | 7.350 | 7.480 | 1,649,522 | +0.00(+0.00%) |
Apr 23, 2019 | 7.500 | 7.590 | 7.390 | 7.480 | 2,166,979 | -0.05(-0.66%) |
Apr 22, 2019 | 7.860 | 7.880 | 7.500 | 7.530 | 1,338,693 | -0.33(-4.20%) |
Apr 18, 2019 | 8.030 | 8.150 | 7.810 | 7.860 | 1,326,800 | -0.17(-2.12%) |
Apr 17, 2019 | 8.040 | 8.155 | 7.910 | 8.030 | 1,360,420 | +0.05(+0.63%) |
Apr 16, 2019 | 8.170 | 8.250 | 7.970 | 7.980 | 1,578,259 | -0.31(-3.74%) |
Apr 15, 2019 | 8.200 | 8.390 | 8.160 | 8.290 | 867,647 | +0.03(+0.36%) |
Apr 12, 2019 | 8.320 | 8.349 | 8.220 | 8.260 | 923,000 | -0.02(-0.24%) |
Apr 11, 2019 | 8.450 | 8.550 | 8.225 | 8.280 | 1,164,460 | -0.35(-4.06%) |
Apr 10, 2019 | 8.710 | 8.830 | 8.600 | 8.630 | 1,104,131 | -0.09(-1.03%) |
Apr 09, 2019 | 8.730 | 8.830 | 8.670 | 8.720 | 1,008,096 | +0.00(+0.00%) |
Apr 08, 2019 | 8.790 | 8.810 | 8.570 | 8.720 | 1,778,830 | +0.07(+0.81%) |
Apr 05, 2019 | 8.860 | 8.890 | 8.600 | 8.650 | 1,585,600 | -0.21(-2.37%) |
Apr 04, 2019 | 8.050 | 8.865 | 7.970 | 8.860 | 4,261,499 | +0.70(+8.58%) |
Apr 03, 2019 | 8.350 | 8.383 | 8.130 | 8.160 | 1,620,163 | -0.13(-1.57%) |
Apr 02, 2019 | 8.280 | 8.320 | 8.050 | 8.290 | 1,367,197 | +0.02(+0.24%) |
Apr 01, 2019 | 8.580 | 8.660 | 8.200 | 8.270 | 2,263,083 | -0.29(-3.39%) |
Mar 29, 2019 | 8.440 | 8.630 | 8.425 | 8.560 | 2,244,100 | +0.25(+3.01%) |
Mar 28, 2019 | 8.520 | 8.540 | 8.300 | 8.310 | 1,978,645 | -0.39(-4.48%) |
Mar 27, 2019 | 8.500 | 8.820 | 8.490 | 8.700 | 1,422,111 | +0.21(+2.47%) |
Mar 26, 2019 | 8.620 | 8.620 | 8.390 | 8.490 | 2,093,901 | -0.17(-1.96%) |
Mar 25, 2019 | 8.610 | 8.780 | 8.520 | 8.660 | 2,012,157 | +0.13(+1.52%) |
Mar 22, 2019 | 8.530 | 8.680 | 8.460 | 8.530 | 1,566,400 | -0.03(-0.35%) |
Mar 21, 2019 | 8.620 | 8.740 | 8.460 | 8.560 | 1,531,109 | -0.06(-0.70%) |
Mar 20, 2019 | 8.490 | 8.660 | 8.310 | 8.620 | 1,396,388 | +0.19(+2.25%) |
Mar 19, 2019 | 8.600 | 8.647 | 8.420 | 8.430 | 1,637,041 | -0.06(-0.71%) |
Mar 18, 2019 | 8.740 | 8.740 | 8.455 | 8.490 | 1,263,846 | -0.14(-1.62%) |
Mar 15, 2019 | 8.720 | 8.785 | 8.560 | 8.630 | 2,617,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.710 | 8.800 | 8.620 | 8.630 | 1,139,557 | -0.24(-2.71%) |
Mar 13, 2019 | 8.770 | 8.940 | 8.680 | 8.870 | 1,958,886 | +0.15(+1.72%) |
Mar 12, 2019 | 8.550 | 8.730 | 8.520 | 8.720 | 1,738,784 | +0.20(+2.35%) |
Mar 11, 2019 | 8.730 | 8.750 | 8.465 | 8.520 | 1,835,696 | -0.23(-2.63%) |
Mar 08, 2019 | 8.500 | 8.760 | 8.430 | 8.750 | 2,111,800 | +0.40(+4.79%) |
Mar 07, 2019 | 8.220 | 8.445 | 8.140 | 8.350 | 1,705,114 | +0.13(+1.58%) |
Mar 06, 2019 | 8.380 | 8.400 | 8.195 | 8.220 | 1,469,822 | -0.16(-1.91%) |
Mar 05, 2019 | 8.350 | 8.460 | 8.240 | 8.380 | 1,774,332 | +0.04(+0.48%) |
Mar 04, 2019 | 8.000 | 8.360 | 7.950 | 8.340 | 2,358,046 | +0.28(+3.47%) |
Mar 01, 2019 | 8.050 | 8.275 | 7.990 | 8.060 | 1,935,900 | -0.03(-0.37%) |
Feb 28, 2019 | 8.010 | 8.150 | 7.960 | 8.090 | 940,874 | +0.04(+0.50%) |
Feb 27, 2019 | 8.080 | 8.160 | 7.980 | 8.050 | 879,692 | -0.11(-1.35%) |
Feb 26, 2019 | 8.020 | 8.200 | 7.880 | 8.160 | 1,562,568 | +0.14(+1.75%) |
Feb 25, 2019 | 8.020 | 8.230 | 7.970 | 8.020 | 1,555,998 | -0.04(-0.50%) |
Feb 22, 2019 | 8.000 | 8.260 | 8.000 | 8.060 | 1,683,800 | +0.09(+1.13%) |
Feb 21, 2019 | 7.780 | 8.020 | 7.670 | 7.970 | 2,719,367 | +0.04(+0.50%) |
Feb 20, 2019 | 8.110 | 8.150 | 7.840 | 7.930 | 2,651,775 | -0.12(-1.49%) |
Feb 19, 2019 | 7.350 | 8.200 | 7.300 | 8.050 | 3,641,976 | +0.80(+11.03%) |
Feb 15, 2019 | 7.240 | 7.370 | 6.800 | 7.250 | 6,456,600 | -0.31(-4.10%) |
Feb 14, 2019 | 7.450 | 7.650 | 7.420 | 7.560 | 1,860,635 | +0.15(+2.02%) |
Feb 13, 2019 | 7.400 | 7.570 | 7.400 | 7.410 | 1,582,395 | +0.00(+0.00%) |
Feb 12, 2019 | 7.740 | 7.740 | 7.340 | 7.410 | 1,899,972 | -0.25(-3.26%) |
Feb 11, 2019 | 7.630 | 7.790 | 7.540 | 7.660 | 1,230,716 | -0.04(-0.52%) |
Feb 08, 2019 | 7.550 | 7.770 | 7.550 | 7.700 | 1,133,300 | +0.16(+2.12%) |
Feb 07, 2019 | 7.700 | 7.750 | 7.500 | 7.540 | 1,364,655 | -0.14(-1.82%) |
Feb 06, 2019 | 7.720 | 7.905 | 7.670 | 7.680 | 1,585,146 | -0.15(-1.92%) |
Feb 05, 2019 | 7.650 | 7.840 | 7.650 | 7.830 | 1,230,626 | +0.15(+1.95%) |
Feb 04, 2019 | 7.630 | 7.860 | 7.570 | 7.680 | 1,306,264 | -0.11(-1.41%) |
Feb 01, 2019 | 7.790 | 7.850 | 7.580 | 7.790 | 1,537,800 | -0.07(-0.89%) |
Jan 31, 2019 | 7.700 | 7.880 | 7.670 | 7.860 | 1,384,528 | +0.18(+2.34%) |
Jan 30, 2019 | 7.550 | 7.860 | 7.545 | 7.680 | 1,727,800 | +0.13(+1.72%) |
Jan 29, 2019 | 7.700 | 7.770 | 7.410 | 7.550 | 2,021,027 | -0.09(-1.18%) |
Jan 28, 2019 | 7.380 | 7.660 | 7.310 | 7.640 | 2,281,016 | +0.35(+4.80%) |
Jan 25, 2019 | 7.090 | 7.380 | 7.060 | 7.290 | 2,046,900 | +0.40(+5.81%) |
Jan 24, 2019 | 6.740 | 7.030 | 6.740 | 6.890 | 1,572,640 | +0.13(+1.92%) |
Jan 23, 2019 | 6.780 | 6.870 | 6.650 | 6.760 | 2,062,995 | -0.09(-1.31%) |
Jan 22, 2019 | 6.810 | 6.910 | 6.680 | 6.850 | 1,773,369 | +0.05(+0.74%) |
Jan 18, 2019 | 6.800 | 6.980 | 6.800 | 6.800 | 1,677,200 | -0.06(-0.87%) |
Jan 17, 2019 | 6.690 | 6.950 | 6.650 | 6.860 | 2,291,766 | +0.14(+2.08%) |
Jan 16, 2019 | 6.890 | 6.920 | 6.690 | 6.720 | 2,800,183 | -0.14(-2.04%) |
Jan 15, 2019 | 7.060 | 7.150 | 6.850 | 6.860 | 3,253,017 | -0.20(-2.83%) |
Jan 14, 2019 | 7.050 | 7.220 | 6.960 | 7.060 | 3,313,785 | +0.06(+0.86%) |
Jan 11, 2019 | 7.370 | 7.465 | 6.980 | 7.000 | 5,828,500 | -0.30(-4.11%) |
Jan 10, 2019 | 7.800 | 7.800 | 7.130 | 7.300 | 6,875,852 | -0.53(-6.77%) |
Jan 09, 2019 | 8.760 | 8.850 | 7.660 | 7.830 | 5,454,707 | -0.94(-10.72%) |
Jan 08, 2019 | 8.550 | 8.865 | 8.520 | 8.770 | 2,039,128 | +0.20(+2.33%) |
Jan 07, 2019 | 8.870 | 8.870 | 8.520 | 8.570 | 1,438,013 | -0.16(-1.83%) |
Jan 04, 2019 | 8.710 | 8.840 | 8.570 | 8.730 | 1,772,600 | -0.16(-1.80%) |
Jan 03, 2019 | 8.500 | 8.910 | 8.500 | 8.890 | 2,168,930 | +0.42(+4.96%) |
Jan 02, 2019 | 8.440 | 8.650 | 8.320 | 8.470 | 1,141,628 | +0.02(+0.24%) |
Dec 31, 2018 | 8.260 | 8.500 | 8.100 | 8.450 | 1,494,900 | +0.30(+3.68%) |
Dec 28, 2018 | 8.290 | 8.585 | 8.130 | 8.150 | 3,770,700 | -0.13(-1.57%) |
Dec 27, 2018 | 8.260 | 8.510 | 8.205 | 8.280 | 2,025,023 | +0.14(+1.72%) |
Dec 26, 2018 | 8.430 | 8.490 | 8.110 | 8.140 | 1,054,651 | -0.20(-2.40%) |
Dec 24, 2018 | 8.250 | 8.340 | 8.170 | 8.340 | 1,183,200 | +0.15(+1.83%) |
Dec 21, 2018 | 8.200 | 8.320 | 8.050 | 8.190 | 3,770,100 | -0.04(-0.49%) |
Dec 20, 2018 | 8.110 | 8.280 | 8.060 | 8.230 | 1,994,144 | +0.39(+4.97%) |
Dec 19, 2018 | 8.420 | 8.440 | 7.840 | 7.840 | 3,069,359 | -0.55(-6.56%) |
Dec 18, 2018 | 8.200 | 8.440 | 8.080 | 8.390 | 2,309,598 | +0.19(+2.32%) |
Dec 17, 2018 | 7.560 | 8.210 | 7.540 | 8.200 | 5,258,707 | +0.78(+10.51%) |
Dec 14, 2018 | 7.300 | 7.475 | 7.117 | 7.420 | 1,127,700 | -0.01(-0.13%) |
Dec 13, 2018 | 7.580 | 7.700 | 7.410 | 7.430 | 1,291,783 | -0.22(-2.88%) |
Dec 12, 2018 | 7.150 | 7.660 | 7.150 | 7.650 | 1,361,224 | +0.52(+7.29%) |
Dec 11, 2018 | 7.320 | 7.425 | 7.090 | 7.130 | 841,258 | -0.17(-2.33%) |
Dec 10, 2018 | 7.300 | 7.500 | 7.210 | 7.300 | 1,374,315 | -0.09(-1.22%) |
Dec 07, 2018 | 7.250 | 7.470 | 7.170 | 7.390 | 1,349,800 | +0.22(+3.07%) |
Dec 06, 2018 | 7.060 | 7.320 | 6.960 | 7.170 | 1,269,791 | +0.11(+1.56%) |
Dec 04, 2018 | 7.200 | 7.300 | 7.040 | 7.060 | 1,199,500 | -0.04(-0.56%) |
Dec 03, 2018 | 7.340 | 7.445 | 6.960 | 7.100 | 1,951,405 | -0.01(-0.14%) |
Nov 30, 2018 | 7.060 | 7.160 | 6.760 | 7.110 | 1,614,800 | -0.01(-0.14%) |
Nov 29, 2018 | 7.450 | 7.450 | 7.120 | 7.120 | 1,125,771 | -0.31(-4.17%) |
Nov 28, 2018 | 7.190 | 7.540 | 7.050 | 7.430 | 1,141,303 | +0.15(+2.06%) |
Nov 27, 2018 | 7.570 | 7.570 | 7.220 | 7.280 | 1,317,658 | -0.22(-2.93%) |
Nov 26, 2018 | 7.760 | 7.820 | 7.500 | 7.500 | 902,641 | -0.18(-2.34%) |
Nov 23, 2018 | 7.620 | 7.840 | 7.620 | 7.680 | 492,900 | -0.10(-1.29%) |
Nov 21, 2018 | 7.780 | 7.780 | 7.780 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.870 | 7.883 | 7.530 | 7.670 | 1,192,818 | -0.19(-2.42%) |
Nov 19, 2018 | 7.740 | 8.010 | 7.740 | 7.860 | 1,336,030 | +0.06(+0.77%) |
Nov 16, 2018 | 7.710 | 7.900 | 7.640 | 7.800 | 1,525,400 | +0.22(+2.90%) |
Nov 15, 2018 | 7.520 | 7.665 | 7.438 | 7.580 | 1,364,165 | +0.04(+0.53%) |
Nov 14, 2018 | 7.350 | 7.690 | 7.345 | 7.540 | 1,846,549 | +0.04(+0.53%) |
Nov 13, 2018 | 7.580 | 7.710 | 7.345 | 7.500 | 1,668,498 | +0.00(+0.00%) |
Nov 12, 2018 | 7.480 | 7.678 | 7.400 | 7.500 | 1,571,615 | -0.04(-0.53%) |
Nov 09, 2018 | 7.500 | 7.810 | 7.325 | 7.540 | 2,513,900 | +0.26(+3.57%) |
Nov 08, 2018 | 7.250 | 7.460 | 7.180 | 7.280 | 2,474,964 | +0.03(+0.41%) |
Nov 07, 2018 | 7.860 | 7.900 | 7.230 | 7.250 | 2,721,505 | -0.57(-7.29%) |
Nov 06, 2018 | 8.120 | 8.190 | 7.740 | 7.820 | 1,628,967 | -0.31(-3.81%) |
Nov 05, 2018 | 8.130 | 8.370 | 7.925 | 8.130 | 1,475,637 | +0.00(+0.00%) |
Nov 02, 2018 | 7.930 | 8.175 | 7.840 | 8.130 | 1,950,500 | +0.13(+1.63%) |
Nov 01, 2018 | 8.230 | 8.360 | 7.960 | 8.000 | 1,712,792 | +0.03(+0.38%) |
Oct 31, 2018 | 7.910 | 8.160 | 7.900 | 7.970 | 2,058,373 | -0.09(-1.12%) |
Oct 30, 2018 | 7.780 | 8.090 | 7.728 | 8.060 | 996,840 | +0.22(+2.81%) |
Oct 29, 2018 | 7.760 | 8.120 | 7.730 | 7.840 | 1,367,167 | +0.00(+0.00%) |
Oct 26, 2018 | 7.780 | 8.060 | 7.640 | 7.840 | 1,599,300 | +0.09(+1.16%) |
Oct 25, 2018 | 8.000 | 8.086 | 7.740 | 7.750 | 1,534,160 | -0.23(-2.88%) |
Oct 24, 2018 | 8.050 | 8.190 | 7.977 | 7.980 | 1,100,226 | -0.13(-1.60%) |
Oct 23, 2018 | 8.250 | 8.420 | 8.070 | 8.110 | 1,290,306 | +0.04(+0.50%) |
Oct 22, 2018 | 7.950 | 8.170 | 7.815 | 8.070 | 1,115,983 | +0.09(+1.13%) |
Oct 19, 2018 | 8.110 | 8.185 | 7.890 | 7.980 | 1,287,800 | -0.09(-1.12%) |
Oct 18, 2018 | 8.380 | 8.540 | 8.060 | 8.070 | 2,060,105 | -0.33(-3.93%) |
Oct 17, 2018 | 8.460 | 8.580 | 8.300 | 8.400 | 1,653,970 | -0.06(-0.71%) |
Oct 16, 2018 | 8.570 | 8.675 | 8.370 | 8.460 | 2,022,859 | -0.04(-0.47%) |
Oct 15, 2018 | 8.430 | 8.640 | 8.320 | 8.500 | 2,696,887 | +0.25(+3.03%) |
Oct 12, 2018 | 8.190 | 8.300 | 7.925 | 8.250 | 2,291,600 | +0.02(+0.24%) |
Oct 11, 2018 | 7.740 | 8.315 | 7.520 | 8.230 | 3,566,693 | +0.58(+7.58%) |
Oct 10, 2018 | 7.280 | 7.770 | 7.260 | 7.650 | 2,550,861 | +0.39(+5.37%) |
Oct 09, 2018 | 7.930 | 8.000 | 7.250 | 7.260 | 3,311,419 | -0.80(-9.93%) |
Oct 08, 2018 | 8.000 | 8.070 | 7.850 | 8.060 | 1,627,252 | -0.09(-1.10%) |
Oct 05, 2018 | 8.480 | 8.570 | 8.150 | 8.150 | 2,104,700 | -0.27(-3.21%) |
Oct 04, 2018 | 7.980 | 8.610 | 7.980 | 8.420 | 3,167,371 | +0.46(+5.78%) |
Oct 03, 2018 | 8.100 | 8.100 | 7.870 | 7.960 | 1,605,538 | -0.13(-1.61%) |
Oct 02, 2018 | 7.750 | 8.140 | 7.750 | 8.090 | 2,855,589 | +0.43(+5.61%) |
Oct 01, 2018 | 7.560 | 7.830 | 7.505 | 7.660 | 1,559,479 | +0.05(+0.66%) |
Sep 28, 2018 | 7.570 | 7.740 | 7.550 | 7.610 | 1,862,500 | +0.09(+1.20%) |
Sep 27, 2018 | 7.660 | 7.747 | 7.420 | 7.520 | 1,966,649 | -0.19(-2.46%) |
Sep 26, 2018 | 8.030 | 8.090 | 7.640 | 7.710 | 3,743,773 | -0.42(-5.17%) |
Sep 25, 2018 | 8.260 | 8.420 | 8.120 | 8.130 | 2,030,617 | +0.01(+0.12%) |
Sep 24, 2018 | 8.200 | 8.350 | 8.050 | 8.120 | 2,080,804 | +0.01(+0.12%) |
Sep 21, 2018 | 8.040 | 8.320 | 7.950 | 8.110 | 4,788,700 | -0.04(-0.49%) |
Sep 20, 2018 | 8.080 | 8.190 | 7.940 | 8.150 | 1,970,324 | +0.14(+1.75%) |
Sep 19, 2018 | 8.210 | 8.340 | 7.960 | 8.010 | 2,017,895 | -0.09(-1.11%) |
Sep 18, 2018 | 7.950 | 8.120 | 7.830 | 8.100 | 2,278,463 | +0.15(+1.89%) |
Sep 17, 2018 | 7.830 | 8.020 | 7.680 | 7.950 | 2,158,745 | +0.18(+2.32%) |
Sep 14, 2018 | 7.660 | 7.900 | 7.655 | 7.770 | 2,207,700 | +0.11(+1.44%) |
Sep 13, 2018 | 7.700 | 7.850 | 7.490 | 7.660 | 1,640,671 | +0.01(+0.13%) |
Sep 12, 2018 | 7.390 | 7.760 | 7.280 | 7.650 | 2,806,280 | +0.24(+3.24%) |
Sep 11, 2018 | 7.130 | 7.430 | 7.050 | 7.410 | 3,451,919 | +0.09(+1.23%) |
Sep 10, 2018 | 7.070 | 7.460 | 6.820 | 7.320 | 4,290,528 | +0.21(+2.95%) |
Sep 07, 2018 | 6.620 | 7.120 | 6.530 | 7.110 | 7,131,500 | +0.17(+2.45%) |
Sep 06, 2018 | 7.850 | 8.020 | 6.860 | 6.940 | 11,015,935 | -0.77(-9.99%) |
Sep 05, 2018 | 8.040 | 8.040 | 7.700 | 7.710 | 2,814,191 | -0.29(-3.63%) |
Sep 04, 2018 | 8.150 | 8.170 | 7.870 | 8.000 | 3,987,722 | -0.29(-3.50%) |
Aug 31, 2018 | 8.290 | 8.290 | 8.290 | 0 | -0.24(-2.81%) | |
Aug 30, 2018 | 8.770 | 8.790 | 8.410 | 8.530 | 1,638,169 | -0.30(-3.40%) |
Aug 29, 2018 | 9.030 | 9.030 | 8.800 | 8.830 | 1,238,185 | -0.20(-2.21%) |
Aug 28, 2018 | 9.230 | 9.310 | 8.886 | 9.030 | 1,533,969 | -0.09(-0.99%) |
Aug 27, 2018 | 8.940 | 9.180 | 8.900 | 9.120 | 2,056,715 | +0.03(+0.33%) |
Aug 24, 2018 | 8.450 | 9.100 | 8.330 | 9.090 | 2,331,400 | +0.81(+9.78%) |
Aug 23, 2018 | 8.570 | 8.570 | 8.230 | 8.280 | 1,705,950 | -0.41(-4.72%) |
Aug 22, 2018 | 8.690 | 8.780 | 8.600 | 8.690 | 1,427,952 | +0.10(+1.16%) |
Aug 21, 2018 | 8.710 | 8.710 | 8.460 | 8.590 | 1,566,311 | -0.08(-0.92%) |
Aug 20, 2018 | 8.650 | 8.780 | 8.460 | 8.670 | 1,651,491 | +0.10(+1.17%) |
Aug 17, 2018 | 8.500 | 8.700 | 8.380 | 8.570 | 2,139,100 | +0.21(+2.51%) |
Aug 16, 2018 | 8.790 | 8.995 | 8.340 | 8.360 | 2,850,472 | -0.36(-4.13%) |
Aug 15, 2018 | 9.220 | 9.310 | 8.620 | 8.720 | 3,128,598 | -0.73(-7.72%) |
Aug 14, 2018 | 8.700 | 9.450 | 8.670 | 9.450 | 3,853,625 | +0.79(+9.12%) |
Aug 13, 2018 | 9.080 | 9.180 | 8.560 | 8.660 | 3,395,684 | -0.58(-6.28%) |
Aug 10, 2018 | 8.510 | 9.370 | 8.460 | 9.240 | 7,762,600 | +1.48(+19.07%) |
Aug 09, 2018 | 7.690 | 7.920 | 7.680 | 7.760 | 1,289,335 | +0.06(+0.78%) |
Aug 08, 2018 | 7.620 | 7.795 | 7.620 | 7.700 | 1,129,173 | +0.08(+1.05%) |
Aug 07, 2018 | 7.800 | 7.970 | 7.600 | 7.620 | 1,826,061 | -0.13(-1.68%) |
Aug 06, 2018 | 8.080 | 8.100 | 7.740 | 7.750 | 1,537,258 | -0.32(-3.97%) |
Aug 03, 2018 | 8.140 | 8.340 | 8.060 | 8.070 | 1,336,900 | +0.01(+0.12%) |
Aug 02, 2018 | 8.070 | 8.100 | 7.970 | 8.060 | 1,377,827 | -0.01(-0.12%) |
Aug 01, 2018 | 8.160 | 8.250 | 8.015 | 8.070 | 1,864,054 | -0.13(-1.59%) |
Jul 31, 2018 | 8.230 | 8.300 | 8.170 | 8.200 | 1,152,363 | -0.03(-0.36%) |
Jul 30, 2018 | 8.340 | 8.360 | 8.160 | 8.230 | 2,086,313 | -0.12(-1.44%) |
Jul 27, 2018 | 8.600 | 8.600 | 8.325 | 8.350 | 1,503,000 | -0.17(-2.00%) |
Jul 26, 2018 | 8.530 | 8.590 | 8.390 | 8.520 | 1,849,428 | -0.09(-1.05%) |
Jul 25, 2018 | 8.200 | 8.797 | 8.176 | 8.610 | 2,620,773 | +0.53(+6.56%) |
Jul 24, 2018 | 8.210 | 8.240 | 7.990 | 8.080 | 1,685,204 | -0.12(-1.46%) |
Jul 23, 2018 | 8.360 | 8.360 | 8.115 | 8.200 | 1,435,331 | -0.16(-1.91%) |
Jul 20, 2018 | 8.390 | 8.520 | 8.310 | 8.360 | 1,683,990 | +0.10(+1.21%) |
Jul 19, 2018 | 8.130 | 8.420 | 8.110 | 8.260 | 2,147,245 | +0.01(+0.12%) |
Jul 18, 2018 | 8.180 | 8.340 | 8.120 | 8.250 | 2,080,907 | -0.03(-0.36%) |
Jul 17, 2018 | 8.200 | 8.400 | 8.175 | 8.280 | 1,930,988 | -0.06(-0.72%) |
Jul 16, 2018 | 8.530 | 8.560 | 8.280 | 8.340 | 1,776,333 | -0.19(-2.23%) |
Jul 13, 2018 | 8.620 | 8.730 | 8.510 | 8.530 | 1,011,864 | -0.17(-1.95%) |
Jul 12, 2018 | 8.930 | 8.940 | 8.670 | 8.700 | 1,534,959 | -0.17(-1.92%) |
Jul 11, 2018 | 9.000 | 9.130 | 8.840 | 8.870 | 1,738,263 | -0.22(-2.42%) |
Jul 10, 2018 | 9.270 | 9.270 | 8.850 | 9.090 | 2,315,820 | -0.19(-2.05%) |
Jul 09, 2018 | 9.000 | 9.838 | 8.900 | 9.280 | 6,798,068 | +1.18(+14.57%) |
Jul 06, 2018 | 7.880 | 8.155 | 7.800 | 8.100 | 1,789,704 | +0.24(+3.05%) |
Jul 05, 2018 | 7.630 | 7.920 | 7.630 | 7.860 | 1,619,178 | +0.31(+4.11%) |
Jul 03, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.34(+4.72%) | |
Jul 02, 2018 | 7.250 | 7.290 | 7.070 | 7.210 | 1,134,836 | -0.13(-1.77%) |
Jun 29, 2018 | 7.210 | 7.360 | 7.160 | 7.340 | 1,557,299 | +0.18(+2.51%) |
Jun 28, 2018 | 7.310 | 7.380 | 7.160 | 7.160 | 1,320,569 | -0.15(-2.05%) |
Jun 27, 2018 | 7.450 | 7.520 | 7.300 | 7.310 | 1,375,401 | -0.24(-3.18%) |
Jun 26, 2018 | 7.510 | 7.630 | 7.440 | 7.550 | 899,989 | -0.05(-0.66%) |
Jun 25, 2018 | 7.560 | 7.720 | 7.520 | 7.600 | 1,048,734 | -0.05(-0.65%) |
Jun 22, 2018 | 7.580 | 7.675 | 7.570 | 7.650 | 1,045,536 | +0.08(+1.06%) |
Jun 21, 2018 | 7.400 | 7.625 | 7.310 | 7.570 | 1,595,996 | +0.21(+2.85%) |
Jun 20, 2018 | 7.380 | 7.470 | 7.340 | 7.360 | 860,973 | -0.03(-0.41%) |
Jun 19, 2018 | 7.370 | 7.570 | 7.350 | 7.390 | 1,076,560 | -0.11(-1.47%) |
Jun 18, 2018 | 7.120 | 7.590 | 7.110 | 7.500 | 1,368,297 | +0.32(+4.46%) |
Jun 15, 2018 | 7.480 | 7.100 | 7.180 | 4,265,162 | -0.30(-4.01%) | |
Jun 14, 2018 | 7.470 | 7.520 | 7.380 | 7.480 | 966,517 | +0.05(+0.67%) |
Jun 13, 2018 | 7.460 | 7.490 | 7.230 | 7.430 | 1,292,431 | +0.00(+0.00%) |
Jun 12, 2018 | 7.460 | 7.635 | 7.380 | 7.430 | 1,328,616 | -0.12(-1.59%) |
Jun 11, 2018 | 7.190 | 7.750 | 7.190 | 7.550 | 2,135,552 | +0.32(+4.43%) |
Jun 08, 2018 | 7.110 | 7.260 | 7.050 | 7.230 | 828,663 | +0.10(+1.40%) |
Jun 07, 2018 | 7.160 | 7.190 | 7.060 | 7.130 | 634,910 | -0.03(-0.42%) |
Jun 06, 2018 | 7.110 | 7.160 | 756,860 | +0.02(+0.28%) | ||
Jun 05, 2018 | 7.140 | 7.250 | 7.090 | 7.140 | 1,353,012 | +0.04(+0.56%) |
Jun 04, 2018 | 7.220 | 7.220 | 7.022 | 7.100 | 1,069,751 | -0.05(-0.70%) |
Jun 01, 2018 | 7.160 | 7.310 | 7.100 | 7.150 | 1,325,797 | -0.07(-0.97%) |
May 31, 2018 | 7.270 | 7.300 | 7.175 | 7.220 | 951,872 | -0.01(-0.14%) |
May 30, 2018 | 7.080 | 7.260 | 7.050 | 7.230 | 1,157,854 | +0.19(+2.70%) |
May 29, 2018 | 6.900 | 7.060 | 6.820 | 7.040 | 1,322,193 | +0.08(+1.15%) |
May 25, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.28(-3.87%) | |
May 24, 2018 | 7.270 | 7.370 | 7.190 | 7.240 | 1,583,057 | +0.04(+0.56%) |
May 23, 2018 | 6.960 | 7.210 | 6.920 | 7.200 | 2,216,834 | +0.24(+3.45%) |
May 22, 2018 | 6.990 | 7.120 | 6.920 | 6.960 | 1,482,886 | +0.05(+0.72%) |
May 21, 2018 | 7.040 | 7.100 | 6.918 | 6.910 | 855,245 | -0.09(-1.29%) |
May 18, 2018 | 6.980 | 7.060 | 6.950 | 7.000 | 1,103,159 | +0.00(+0.00%) |
May 17, 2018 | 7.040 | 7.060 | 6.940 | 7.000 | 982,115 | +0.01(+0.14%) |
May 16, 2018 | 7.020 | 7.085 | 6.985 | 6.990 | 1,852,181 | -0.01(-0.14%) |
May 15, 2018 | 6.960 | 7.140 | 6.950 | 7.000 | 1,712,995 | -0.14(-1.96%) |
May 14, 2018 | 7.160 | 7.240 | 7.040 | 7.140 | 1,830,795 | -0.03(-0.42%) |
May 11, 2018 | 6.800 | 7.320 | 6.800 | 7.170 | 2,729,941 | +0.24(+3.46%) |
May 10, 2018 | 6.790 | 6.950 | 6.780 | 6.930 | 1,090,404 | +0.16(+2.36%) |
May 09, 2018 | 6.660 | 6.810 | 6.645 | 6.770 | 1,441,917 | +0.09(+1.35%) |
May 08, 2018 | 6.840 | 6.850 | 6.630 | 6.680 | 1,578,961 | -0.19(-2.77%) |
May 07, 2018 | 6.970 | 7.110 | 6.860 | 6.870 | 841,096 | -0.13(-1.86%) |
May 04, 2018 | 7.010 | 7.060 | 6.965 | 7.000 | 739,033 | -0.01(-0.14%) |
May 03, 2018 | 6.980 | 7.030 | 6.895 | 7.010 | 1,427,137 | +0.07(+1.01%) |
May 02, 2018 | 6.930 | 7.090 | 6.830 | 6.940 | 2,009,302 | +0.08(+1.17%) |