Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.311 | 8.350 | 8.207 | 8.233 | 115,845 | -0.14(-1.63%) |
May 30, 2019 | 8.434 | 8.506 | 8.032 | 8.369 | 277,424 | -0.08(-0.92%) |
May 29, 2019 | 8.687 | 8.713 | 8.441 | 8.447 | 247,747 | -0.30(-3.41%) |
May 28, 2019 | 8.752 | 8.875 | 8.642 | 8.745 | 140,271 | -0.08(-0.88%) |
May 24, 2019 | 8.966 | 8.998 | 8.817 | 8.823 | 131,733 | -0.14(-1.52%) |
May 23, 2019 | 8.914 | 8.979 | 8.914 | 8.959 | 26,787 | -0.01(-0.07%) |
May 22, 2019 | 8.959 | 9.024 | 8.946 | 8.966 | 36,333 | -0.03(-0.36%) |
May 21, 2019 | 9.005 | 9.024 | 8.981 | 8.998 | 34,895 | -0.01(-0.14%) |
May 20, 2019 | 8.914 | 9.030 | 8.914 | 9.011 | 38,056 | +0.05(+0.58%) |
May 17, 2019 | 9.024 | 9.056 | 8.946 | 8.959 | 81,446 | -0.08(-0.93%) |
May 16, 2019 | 9.031 | 9.103 | 8.992 | 9.043 | 57,487 | +0.05(+0.58%) |
May 15, 2019 | 8.966 | 9.011 | 8.935 | 8.992 | 94,200 | +0.03(+0.28%) |
May 14, 2019 | 8.909 | 8.998 | 8.871 | 8.966 | 57,191 | +0.05(+0.57%) |
May 13, 2019 | 9.023 | 9.023 | 8.909 | 8.916 | 49,075 | -0.07(-0.78%) |
May 10, 2019 | 8.890 | 9.004 | 8.852 | 8.985 | 47,659 | +0.06(+0.71%) |
May 09, 2019 | 8.935 | 8.968 | 8.871 | 8.922 | 47,858 | -0.03(-0.28%) |
May 08, 2019 | 8.998 | 9.011 | 8.928 | 8.947 | 68,107 | -0.01(-0.07%) |
May 07, 2019 | 9.030 | 9.030 | 8.922 | 8.954 | 64,045 | -0.04(-0.49%) |
May 06, 2019 | 8.922 | 9.039 | 8.922 | 8.998 | 43,944 | +0.00(+0.00%) |
May 03, 2019 | 8.954 | 9.017 | 8.944 | 8.998 | 36,139 | +0.08(+0.92%) |
May 02, 2019 | 8.992 | 8.998 | 8.912 | 8.916 | 19,500 | -0.07(-0.78%) |
May 01, 2019 | 9.074 | 9.093 | 8.973 | 8.985 | 48,022 | -0.09(-0.98%) |
Apr 30, 2019 | 8.998 | 9.106 | 8.903 | 9.074 | 116,601 | +0.08(+0.92%) |
Apr 29, 2019 | 8.935 | 8.992 | 8.935 | 8.992 | 55,001 | +0.04(+0.42%) |
Apr 26, 2019 | 8.935 | 8.992 | 8.916 | 8.954 | 58,390 | +0.03(+0.36%) |
Apr 25, 2019 | 8.935 | 8.935 | 8.827 | 8.922 | 31,722 | -0.02(-0.21%) |
Apr 24, 2019 | 8.871 | 8.954 | 8.871 | 8.941 | 57,109 | +0.07(+0.79%) |
Apr 23, 2019 | 8.776 | 8.913 | 8.776 | 8.871 | 112,577 | +0.09(+1.01%) |
Apr 22, 2019 | 8.764 | 8.802 | 8.745 | 8.783 | 48,680 | +0.00(+0.00%) |
Apr 18, 2019 | 8.726 | 8.821 | 8.719 | 8.783 | 27,143 | +0.03(+0.36%) |
Apr 17, 2019 | 8.732 | 8.789 | 8.651 | 8.751 | 78,875 | +0.01(+0.07%) |
Apr 16, 2019 | 8.776 | 8.795 | 8.738 | 8.745 | 34,130 | -0.01(-0.07%) |
Apr 15, 2019 | 8.707 | 8.770 | 8.672 | 8.751 | 36,560 | +0.06(+0.66%) |
Apr 12, 2019 | 8.789 | 8.789 | 8.681 | 8.694 | 54,129 | -0.08(-0.87%) |
Apr 11, 2019 | 8.687 | 8.808 | 8.668 | 8.770 | 102,346 | +0.10(+1.17%) |
Apr 10, 2019 | 8.656 | 8.713 | 8.656 | 8.668 | 27,165 | +0.01(+0.15%) |
Apr 09, 2019 | 8.713 | 8.732 | 8.656 | 8.656 | 52,125 | -0.07(-0.80%) |
Apr 08, 2019 | 8.687 | 8.764 | 8.687 | 8.726 | 39,289 | -0.01(-0.07%) |
Apr 05, 2019 | 8.745 | 8.783 | 8.668 | 8.732 | 85,850 | +0.01(+0.07%) |
Apr 04, 2019 | 8.681 | 8.764 | 8.681 | 8.726 | 51,200 | +0.04(+0.51%) |
Apr 03, 2019 | 8.732 | 8.776 | 8.618 | 8.681 | 92,025 | -0.03(-0.29%) |
Apr 02, 2019 | 8.713 | 8.808 | 8.687 | 8.707 | 97,182 | +0.01(+0.07%) |
Apr 01, 2019 | 8.713 | 8.713 | 8.668 | 8.700 | 66,813 | -0.01(-0.07%) |
Mar 29, 2019 | 8.713 | 8.713 | 8.542 | 8.707 | 195,530 | +0.03(+0.29%) |
Mar 28, 2019 | 8.656 | 8.681 | 8.611 | 8.681 | 57,354 | +0.04(+0.44%) |
Mar 27, 2019 | 8.611 | 8.662 | 8.599 | 8.643 | 48,699 | +0.03(+0.37%) |
Mar 26, 2019 | 8.504 | 8.630 | 8.504 | 8.611 | 75,502 | +0.10(+1.19%) |
Mar 25, 2019 | 8.434 | 8.554 | 8.428 | 8.510 | 54,808 | +0.05(+0.60%) |
Mar 22, 2019 | 8.554 | 8.632 | 8.447 | 8.459 | 158,128 | -0.13(-1.48%) |
Mar 21, 2019 | 8.529 | 8.656 | 8.529 | 8.586 | 51,095 | +0.03(+0.37%) |
Mar 20, 2019 | 8.523 | 8.611 | 8.466 | 8.554 | 120,883 | +0.00(+0.00%) |
Mar 19, 2019 | 8.567 | 8.567 | 8.497 | 8.554 | 65,102 | -0.01(-0.07%) |
Mar 18, 2019 | 8.510 | 8.592 | 8.510 | 8.561 | 39,450 | +0.03(+0.30%) |
Mar 15, 2019 | 8.504 | 8.580 | 8.497 | 8.535 | 140,769 | +0.01(+0.15%) |
Mar 14, 2019 | 8.542 | 8.580 | 8.478 | 8.523 | 156,277 | +0.03(+0.30%) |
Mar 13, 2019 | 8.417 | 8.522 | 8.417 | 8.497 | 161,900 | +0.09(+1.03%) |
Mar 12, 2019 | 8.423 | 8.485 | 8.398 | 8.411 | 176,735 | -0.01(-0.07%) |
Mar 11, 2019 | 8.306 | 8.466 | 8.306 | 8.417 | 62,421 | +0.11(+1.34%) |
Mar 08, 2019 | 8.244 | 8.383 | 8.244 | 8.306 | 54,128 | +0.04(+0.52%) |
Mar 07, 2019 | 8.293 | 8.380 | 8.262 | 8.262 | 90,348 | -0.02(-0.30%) |
Mar 06, 2019 | 8.231 | 8.361 | 8.231 | 8.287 | 85,851 | +0.03(+0.37%) |
Mar 05, 2019 | 8.281 | 8.281 | 8.200 | 8.256 | 18,176 | -0.01(-0.15%) |
Mar 04, 2019 | 8.268 | 8.299 | 8.202 | 8.268 | 33,858 | -0.02(-0.22%) |
Mar 01, 2019 | 8.207 | 8.349 | 8.107 | 8.287 | 78,042 | +0.10(+1.21%) |
Feb 28, 2019 | 8.151 | 8.244 | 8.126 | 8.188 | 69,613 | +0.04(+0.46%) |
Feb 27, 2019 | 8.058 | 8.157 | 7.971 | 8.151 | 47,858 | +0.07(+0.84%) |
Feb 26, 2019 | 8.120 | 8.120 | 8.077 | 8.083 | 139,214 | -0.03(-0.38%) |
Feb 25, 2019 | 8.070 | 8.138 | 8.067 | 8.114 | 44,385 | +0.03(+0.38%) |
Feb 22, 2019 | 8.095 | 8.132 | 8.070 | 8.083 | 70,448 | +0.02(+0.23%) |
Feb 21, 2019 | 7.971 | 8.101 | 7.922 | 8.064 | 54,048 | +0.12(+1.48%) |
Feb 20, 2019 | 8.077 | 8.077 | 7.940 | 7.947 | 52,825 | -0.12(-1.46%) |
Feb 19, 2019 | 7.959 | 8.070 | 7.959 | 8.064 | 60,446 | +0.08(+1.01%) |
Feb 15, 2019 | 7.922 | 8.077 | 7.891 | 7.984 | 139,765 | +0.06(+0.70%) |
Feb 14, 2019 | 7.940 | 8.002 | 7.903 | 7.928 | 74,956 | -0.09(-1.08%) |
Feb 13, 2019 | 8.070 | 8.107 | 7.990 | 8.015 | 36,516 | -0.09(-1.14%) |
Feb 12, 2019 | 8.157 | 8.160 | 8.101 | 8.107 | 35,545 | -0.05(-0.61%) |
Feb 11, 2019 | 8.132 | 8.169 | 8.083 | 8.157 | 32,370 | -0.01(-0.08%) |
Feb 08, 2019 | 8.095 | 8.176 | 8.083 | 8.163 | 32,154 | +0.06(+0.69%) |
Feb 07, 2019 | 8.169 | 8.182 | 8.089 | 8.107 | 50,624 | -0.06(-0.68%) |
Feb 06, 2019 | 8.163 | 8.163 | 8.107 | 8.163 | 21,435 | -0.01(-0.15%) |
Feb 05, 2019 | 8.089 | 8.194 | 8.089 | 8.176 | 69,390 | +0.06(+0.69%) |
Feb 04, 2019 | 8.021 | 8.132 | 8.008 | 8.120 | 29,625 | +0.11(+1.39%) |
Feb 01, 2019 | 8.002 | 8.021 | 7.934 | 8.008 | 23,267 | +0.02(+0.23%) |
Jan 31, 2019 | 7.934 | 8.008 | 7.897 | 7.990 | 39,900 | +0.04(+0.55%) |
Jan 30, 2019 | 7.965 | 7.996 | 7.903 | 7.947 | 60,967 | +0.01(+0.08%) |
Jan 29, 2019 | 7.947 | 7.978 | 7.897 | 7.940 | 23,800 | -0.01(-0.16%) |
Jan 28, 2019 | 7.934 | 8.027 | 7.903 | 7.953 | 52,749 | -0.04(-0.46%) |
Jan 25, 2019 | 7.940 | 8.021 | 7.940 | 7.990 | 22,136 | +0.07(+0.94%) |
Jan 24, 2019 | 7.854 | 7.916 | 7.841 | 7.916 | 28,045 | +0.05(+0.63%) |
Jan 23, 2019 | 7.773 | 7.866 | 7.773 | 7.866 | 21,000 | +0.06(+0.79%) |
Jan 22, 2019 | 7.841 | 7.860 | 7.742 | 7.804 | 48,281 | -0.04(-0.55%) |
Jan 18, 2019 | 7.903 | 7.947 | 7.848 | 7.848 | 29,568 | -0.06(-0.70%) |
Jan 17, 2019 | 7.829 | 7.940 | 7.779 | 7.903 | 124,386 | +0.04(+0.55%) |
Jan 16, 2019 | 7.804 | 7.866 | 7.804 | 7.860 | 31,575 | +0.07(+0.87%) |
Jan 15, 2019 | 7.810 | 7.841 | 7.773 | 7.792 | 17,604 | -0.02(-0.32%) |
Jan 14, 2019 | 7.792 | 7.928 | 7.792 | 7.817 | 72,206 | -0.04(-0.47%) |
Jan 11, 2019 | 7.829 | 7.891 | 7.804 | 7.854 | 41,527 | -0.01(-0.16%) |
Jan 10, 2019 | 7.804 | 7.891 | 7.798 | 7.866 | 49,519 | -0.03(-0.39%) |
Jan 09, 2019 | 7.743 | 7.897 | 7.650 | 7.897 | 117,794 | +0.16(+2.07%) |
Jan 08, 2019 | 7.681 | 7.798 | 7.656 | 7.737 | 58,280 | +0.08(+1.05%) |
Jan 07, 2019 | 7.552 | 7.681 | 7.509 | 7.656 | 156,178 | +0.10(+1.39%) |
Jan 04, 2019 | 7.546 | 7.644 | 7.509 | 7.552 | 146,318 | +0.04(+0.57%) |
Jan 03, 2019 | 7.564 | 7.613 | 7.490 | 7.509 | 63,327 | -0.06(-0.73%) |
Jan 02, 2019 | 7.348 | 7.576 | 7.299 | 7.564 | 78,512 | +0.14(+1.83%) |
Dec 31, 2018 | 7.496 | 7.496 | 7.293 | 7.428 | 124,257 | -0.04(-0.58%) |
Dec 28, 2018 | 7.373 | 7.515 | 7.373 | 7.472 | 80,945 | +0.14(+1.93%) |
Dec 27, 2018 | 7.410 | 7.428 | 7.237 | 7.330 | 80,100 | -0.15(-2.06%) |
Dec 26, 2018 | 7.151 | 7.533 | 7.139 | 7.484 | 106,003 | +0.36(+5.02%) |
Dec 24, 2018 | 7.348 | 7.348 | 7.126 | 7.126 | 55,315 | -0.26(-3.51%) |
Dec 21, 2018 | 7.398 | 7.619 | 7.357 | 7.385 | 229,373 | -0.01(-0.08%) |
Dec 20, 2018 | 7.632 | 7.632 | 7.324 | 7.391 | 100,145 | -0.16(-2.12%) |
Dec 19, 2018 | 7.761 | 7.767 | 7.533 | 7.552 | 189,007 | -0.22(-2.78%) |
Dec 18, 2018 | 7.841 | 7.928 | 7.749 | 7.767 | 97,462 | -0.03(-0.40%) |
Dec 17, 2018 | 8.113 | 8.158 | 7.786 | 7.798 | 126,890 | -0.32(-3.95%) |
Dec 14, 2018 | 8.150 | 8.205 | 8.076 | 8.119 | 78,350 | -0.06(-0.68%) |
Dec 13, 2018 | 8.199 | 8.236 | 8.168 | 8.174 | 54,656 | -0.02(-0.30%) |
Dec 12, 2018 | 8.261 | 8.261 | 8.131 | 8.199 | 99,081 | -0.01(-0.08%) |
Dec 11, 2018 | 8.217 | 8.236 | 8.143 | 8.205 | 141,225 | +0.04(+0.45%) |
Dec 10, 2018 | 8.174 | 8.193 | 8.063 | 8.168 | 93,948 | +0.00(+0.00%) |
Dec 07, 2018 | 8.069 | 8.193 | 8.051 | 8.168 | 123,121 | +0.10(+1.30%) |
Dec 06, 2018 | 8.020 | 8.088 | 7.965 | 8.063 | 123,223 | -0.02(-0.23%) |
Dec 04, 2018 | 8.106 | 8.162 | 8.045 | 8.082 | 111,766 | -0.02(-0.30%) |
Dec 03, 2018 | 8.014 | 8.156 | 7.915 | 8.106 | 106,601 | +0.14(+1.70%) |
Nov 30, 2018 | 7.934 | 8.020 | 7.915 | 7.971 | 87,434 | +0.04(+0.47%) |
Nov 29, 2018 | 8.008 | 8.057 | 7.872 | 7.934 | 59,888 | -0.10(-1.30%) |
Nov 28, 2018 | 8.014 | 8.069 | 7.983 | 8.039 | 93,789 | +0.04(+0.54%) |
Nov 27, 2018 | 7.965 | 8.026 | 7.965 | 7.996 | 25,007 | +0.02(+0.23%) |
Nov 26, 2018 | 7.971 | 8.033 | 7.934 | 7.977 | 63,424 | +0.04(+0.47%) |
Nov 23, 2018 | 7.829 | 7.965 | 7.829 | 7.940 | 48,015 | +0.06(+0.70%) |
Nov 21, 2018 | 7.885 | 7.885 | 7.885 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.897 | 7.952 | 7.817 | 7.854 | 96,536 | -0.09(-1.16%) |
Nov 19, 2018 | 7.952 | 8.051 | 7.940 | 7.946 | 45,003 | -0.07(-0.85%) |
Nov 16, 2018 | 8.014 | 8.033 | 7.971 | 8.014 | 53,855 | -0.02(-0.31%) |
Nov 15, 2018 | 8.150 | 8.150 | 7.841 | 8.039 | 77,626 | -0.18(-2.18%) |
Nov 14, 2018 | 8.229 | 8.314 | 8.169 | 8.217 | 98,943 | +0.02(+0.29%) |
Nov 13, 2018 | 8.157 | 8.248 | 8.145 | 8.193 | 58,907 | +0.05(+0.59%) |
Nov 12, 2018 | 8.187 | 8.260 | 8.103 | 8.145 | 64,470 | -0.03(-0.37%) |
Nov 09, 2018 | 8.229 | 8.242 | 8.127 | 8.175 | 29,567 | -0.07(-0.88%) |
Nov 08, 2018 | 8.223 | 8.284 | 8.139 | 8.248 | 50,849 | +0.01(+0.15%) |
Nov 07, 2018 | 7.904 | 8.398 | 7.904 | 8.236 | 90,511 | +0.24(+3.01%) |
Nov 06, 2018 | 7.935 | 7.995 | 7.916 | 7.995 | 17,680 | +0.05(+0.61%) |
Nov 05, 2018 | 7.916 | 8.025 | 7.910 | 7.947 | 49,668 | +0.03(+0.38%) |
Nov 02, 2018 | 7.862 | 7.947 | 7.850 | 7.916 | 51,494 | +0.06(+0.77%) |
Nov 01, 2018 | 7.856 | 7.886 | 7.808 | 7.856 | 25,340 | +0.01(+0.08%) |
Oct 31, 2018 | 7.928 | 7.928 | 7.838 | 7.850 | 51,357 | -0.03(-0.38%) |
Oct 30, 2018 | 7.796 | 7.880 | 7.796 | 7.880 | 32,393 | +0.08(+1.08%) |
Oct 29, 2018 | 7.832 | 7.910 | 7.738 | 7.796 | 47,754 | +0.01(+0.15%) |
Oct 26, 2018 | 7.826 | 7.826 | 7.706 | 7.784 | 56,643 | -0.05(-0.61%) |
Oct 25, 2018 | 7.802 | 7.874 | 7.748 | 7.832 | 38,829 | +0.07(+0.93%) |
Oct 24, 2018 | 7.790 | 7.880 | 7.760 | 7.760 | 56,773 | -0.04(-0.46%) |
Oct 23, 2018 | 7.778 | 7.844 | 7.742 | 7.796 | 30,339 | -0.04(-0.54%) |
Oct 22, 2018 | 7.802 | 7.886 | 7.790 | 7.838 | 27,218 | +0.06(+0.77%) |
Oct 19, 2018 | 7.766 | 7.850 | 7.766 | 7.778 | 31,726 | -0.02(-0.31%) |
Oct 18, 2018 | 7.862 | 7.910 | 7.766 | 7.802 | 30,100 | -0.08(-1.07%) |
Oct 17, 2018 | 7.862 | 7.922 | 7.838 | 7.886 | 11,734 | +0.00(+0.00%) |
Oct 16, 2018 | 7.796 | 7.899 | 7.796 | 7.886 | 33,459 | +0.12(+1.55%) |
Oct 15, 2018 | 7.730 | 7.844 | 7.712 | 7.766 | 31,650 | +0.04(+0.55%) |
Oct 12, 2018 | 7.832 | 7.832 | 7.670 | 7.724 | 132,389 | -0.05(-0.70%) |
Oct 11, 2018 | 7.898 | 7.953 | 7.748 | 7.778 | 84,681 | -0.13(-1.67%) |
Oct 10, 2018 | 7.947 | 8.067 | 7.904 | 7.910 | 54,510 | -0.05(-0.61%) |
Oct 09, 2018 | 7.928 | 7.995 | 7.922 | 7.959 | 47,907 | +0.02(+0.30%) |
Oct 08, 2018 | 7.916 | 8.001 | 7.874 | 7.935 | 43,891 | +0.02(+0.23%) |
Oct 05, 2018 | 7.965 | 7.989 | 7.880 | 7.916 | 69,433 | -0.03(-0.38%) |
Oct 04, 2018 | 8.079 | 8.079 | 7.916 | 7.947 | 69,292 | -0.13(-1.57%) |
Oct 03, 2018 | 8.061 | 8.120 | 8.061 | 8.073 | 41,946 | +0.02(+0.22%) |
Oct 02, 2018 | 8.073 | 8.073 | 8.013 | 8.055 | 55,930 | -0.03(-0.37%) |
Oct 01, 2018 | 8.199 | 8.199 | 8.085 | 8.085 | 32,261 | -0.11(-1.32%) |
Sep 28, 2018 | 8.223 | 8.290 | 8.175 | 8.193 | 48,504 | -0.05(-0.58%) |
Sep 27, 2018 | 8.103 | 8.266 | 8.097 | 8.242 | 45,808 | +0.11(+1.33%) |
Sep 26, 2018 | 8.205 | 8.236 | 8.103 | 8.133 | 45,926 | -0.05(-0.66%) |
Sep 25, 2018 | 8.187 | 8.193 | 8.115 | 8.187 | 24,434 | +0.03(+0.37%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.103 | 8.157 | 26,514 | -0.09(-1.09%) |
Sep 21, 2018 | 8.139 | 8.254 | 8.133 | 8.248 | 183,717 | +0.10(+1.18%) |
Sep 20, 2018 | 8.121 | 8.173 | 8.085 | 8.151 | 42,592 | +0.05(+0.59%) |
Sep 19, 2018 | 8.193 | 8.199 | 8.103 | 8.103 | 77,168 | -0.10(-1.17%) |
Sep 18, 2018 | 8.278 | 8.278 | 8.175 | 8.199 | 68,691 | -0.07(-0.87%) |
Sep 17, 2018 | 8.290 | 8.302 | 8.254 | 8.272 | 57,686 | -0.01(-0.07%) |
Sep 14, 2018 | 8.308 | 8.314 | 8.211 | 8.278 | 46,842 | -0.01(-0.15%) |
Sep 13, 2018 | 8.278 | 8.314 | 8.239 | 8.290 | 55,917 | +0.02(+0.22%) |
Sep 12, 2018 | 8.248 | 8.278 | 8.166 | 8.272 | 63,430 | +0.01(+0.15%) |
Sep 11, 2018 | 8.266 | 8.278 | 8.187 | 8.260 | 29,313 | +0.00(+0.00%) |
Sep 10, 2018 | 8.302 | 8.302 | 8.229 | 8.260 | 32,991 | -0.01(-0.07%) |
Sep 07, 2018 | 8.302 | 8.302 | 8.229 | 8.266 | 30,398 | -0.05(-0.58%) |
Sep 06, 2018 | 8.248 | 8.332 | 8.223 | 8.314 | 41,740 | +0.07(+0.88%) |
Sep 05, 2018 | 8.163 | 8.261 | 8.163 | 8.242 | 48,944 | +0.08(+1.03%) |
Sep 04, 2018 | 8.211 | 8.254 | 8.133 | 8.157 | 29,230 | -0.05(-0.66%) |
Aug 31, 2018 | 8.211 | 8.211 | 8.211 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.242 | 8.296 | 8.208 | 8.284 | 43,804 | +0.07(+0.81%) |
Aug 29, 2018 | 8.163 | 8.236 | 8.151 | 8.217 | 31,815 | +0.07(+0.89%) |
Aug 28, 2018 | 8.139 | 8.157 | 8.061 | 8.145 | 104,747 | +0.02(+0.30%) |
Aug 27, 2018 | 8.169 | 8.211 | 8.109 | 8.121 | 82,706 | -0.04(-0.52%) |
Aug 24, 2018 | 8.217 | 8.229 | 8.145 | 8.163 | 43,188 | -0.08(-0.95%) |
Aug 23, 2018 | 8.284 | 8.284 | 8.236 | 8.242 | 45,683 | -0.04(-0.44%) |
Aug 22, 2018 | 8.278 | 8.326 | 8.254 | 8.278 | 106,253 | +0.00(+0.00%) |
Aug 21, 2018 | 8.223 | 8.306 | 8.216 | 8.278 | 80,611 | +0.08(+1.03%) |
Aug 20, 2018 | 8.121 | 8.205 | 8.121 | 8.193 | 87,191 | +0.07(+0.81%) |
Aug 17, 2018 | 8.115 | 8.175 | 8.085 | 8.127 | 45,846 | -0.01(-0.07%) |
Aug 16, 2018 | 8.067 | 8.145 | 8.037 | 8.133 | 58,636 | +0.08(+1.05%) |
Aug 15, 2018 | 8.073 | 8.139 | 8.049 | 8.049 | 54,827 | -0.04(-0.45%) |
Aug 14, 2018 | 8.025 | 8.139 | 7.971 | 8.085 | 109,660 | +0.08(+0.98%) |
Aug 13, 2018 | 7.995 | 8.025 | 7.973 | 8.007 | 80,836 | +0.01(+0.15%) |
Aug 10, 2018 | 7.971 | 8.019 | 7.948 | 7.995 | 81,870 | +0.02(+0.22%) |
Aug 09, 2018 | 7.971 | 7.995 | 7.936 | 7.977 | 57,591 | +0.01(+0.15%) |
Aug 08, 2018 | 7.889 | 7.989 | 7.878 | 7.966 | 48,006 | +0.06(+0.74%) |
Aug 07, 2018 | 7.948 | 7.948 | 7.865 | 7.907 | 122,808 | -0.02(-0.30%) |
Aug 06, 2018 | 7.948 | 7.966 | 7.918 | 7.930 | 74,779 | -0.02(-0.30%) |
Aug 03, 2018 | 7.948 | 7.966 | 7.924 | 7.954 | 115,672 | +0.02(+0.22%) |
Aug 02, 2018 | 7.836 | 7.960 | 7.836 | 7.936 | 140,919 | +0.07(+0.90%) |
Aug 01, 2018 | 7.889 | 7.901 | 7.801 | 7.865 | 56,727 | -0.01(-0.07%) |
Jul 31, 2018 | 7.836 | 7.901 | 7.818 | 7.871 | 87,758 | +0.04(+0.45%) |
Jul 30, 2018 | 7.812 | 7.889 | 7.812 | 7.836 | 104,173 | +0.03(+0.38%) |
Jul 27, 2018 | 7.812 | 7.854 | 7.783 | 7.807 | 94,780 | -0.04(-0.53%) |
Jul 26, 2018 | 7.807 | 7.860 | 7.807 | 7.848 | 37,993 | +0.04(+0.45%) |
Jul 25, 2018 | 7.854 | 7.860 | 7.783 | 7.812 | 31,744 | -0.04(-0.45%) |
Jul 24, 2018 | 7.860 | 7.860 | 7.836 | 7.848 | 38,236 | -0.01(-0.07%) |
Jul 23, 2018 | 7.818 | 7.883 | 7.818 | 7.854 | 36,663 | +0.01(+0.15%) |
Jul 20, 2018 | 7.842 | 7.883 | 7.801 | 7.842 | 32,067 | -0.02(-0.22%) |
Jul 19, 2018 | 7.801 | 7.877 | 7.801 | 7.860 | 92,816 | +0.06(+0.75%) |
Jul 18, 2018 | 7.795 | 7.818 | 7.771 | 7.801 | 92,532 | -0.01(-0.08%) |
Jul 17, 2018 | 7.836 | 7.865 | 7.801 | 7.807 | 189,490 | -0.06(-0.75%) |
Jul 16, 2018 | 7.795 | 7.977 | 7.783 | 7.865 | 216,944 | +0.09(+1.21%) |
Jul 13, 2018 | 7.718 | 7.777 | 7.718 | 7.771 | 153,608 | +0.06(+0.76%) |
Jul 12, 2018 | 7.765 | 7.771 | 7.707 | 7.712 | 40,777 | -0.05(-0.61%) |
Jul 11, 2018 | 7.718 | 7.789 | 7.718 | 7.759 | 23,813 | +0.03(+0.38%) |
Jul 10, 2018 | 7.771 | 7.796 | 7.730 | 7.730 | 32,108 | -0.03(-0.38%) |
Jul 09, 2018 | 7.795 | 7.824 | 7.759 | 7.759 | 28,459 | -0.02(-0.23%) |
Jul 06, 2018 | 7.771 | 7.801 | 7.765 | 7.777 | 42,883 | +0.02(+0.23%) |
Jul 05, 2018 | 7.807 | 7.807 | 7.748 | 7.759 | 50,333 | -0.01(-0.08%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.671 | 7.718 | 7.671 | 7.701 | 34,905 | +0.00(+0.00%) |
Jun 29, 2018 | 7.777 | 7.777 | 7.689 | 7.701 | 59,590 | -0.07(-0.91%) |
Jun 28, 2018 | 7.748 | 7.818 | 7.748 | 7.771 | 61,596 | +0.01(+0.15%) |
Jun 27, 2018 | 7.771 | 7.777 | 7.730 | 7.759 | 92,843 | -0.03(-0.38%) |
Jun 26, 2018 | 7.742 | 7.842 | 7.739 | 7.789 | 129,916 | +0.04(+0.46%) |
Jun 25, 2018 | 7.701 | 7.754 | 7.695 | 7.754 | 52,134 | +0.00(+0.00%) |
Jun 22, 2018 | 7.765 | 7.783 | 7.748 | 7.754 | 245,155 | +0.02(+0.23%) |
Jun 21, 2018 | 7.712 | 7.759 | 7.665 | 7.736 | 78,765 | +0.04(+0.46%) |
Jun 20, 2018 | 7.642 | 7.701 | 7.642 | 7.701 | 108,302 | +0.06(+0.77%) |
Jun 19, 2018 | 7.659 | 7.683 | 7.642 | 7.642 | 90,615 | -0.01(-0.15%) |
Jun 18, 2018 | 7.548 | 7.671 | 7.548 | 7.654 | 59,268 | +0.11(+1.40%) |
Jun 15, 2018 | 7.589 | 7.548 | 7.548 | 119,200 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.565 | 7.601 | 7.565 | 7.589 | 57,175 | +0.04(+0.47%) |
Jun 13, 2018 | 7.630 | 7.642 | 7.542 | 7.553 | 98,634 | -0.08(-1.08%) |
Jun 12, 2018 | 7.683 | 7.683 | 7.624 | 7.636 | 78,538 | -0.04(-0.54%) |
Jun 11, 2018 | 7.677 | 7.695 | 7.654 | 7.677 | 52,701 | -0.01(-0.08%) |
Jun 08, 2018 | 7.642 | 7.695 | 7.642 | 7.683 | 46,010 | +0.04(+0.54%) |
Jun 07, 2018 | 7.654 | 7.695 | 7.636 | 7.642 | 149,640 | -0.01(-0.08%) |
Jun 06, 2018 | 7.634 | 7.648 | 123,064 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.765 | 7.765 | 7.724 | 7.730 | 52,964 | -0.04(-0.45%) |
Jun 04, 2018 | 7.812 | 7.812 | 7.748 | 7.765 | 52,504 | +0.01(+0.08%) |