Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.09 | 10.20 | 10.09 | 10.16 | 11,980 | +0.18(+1.75%) |
May 30, 2019 | 9.932 | 10.07 | 9.932 | 9.983 | 16,686 | +0.08(+0.76%) |
May 29, 2019 | 9.925 | 9.932 | 9.829 | 9.907 | 16,884 | +0.11(+1.13%) |
May 28, 2019 | 9.760 | 9.797 | 9.627 | 9.797 | 11,884 | +0.24(+2.55%) |
May 24, 2019 | 9.560 | 9.566 | 9.499 | 9.553 | 19,820 | +0.05(+0.50%) |
May 23, 2019 | 9.485 | 9.614 | 9.485 | 9.506 | 45,018 | -0.03(-0.35%) |
May 22, 2019 | 9.600 | 9.614 | 9.539 | 9.539 | 5,030 | +0.15(+1.55%) |
May 21, 2019 | 9.262 | 9.397 | 9.262 | 9.394 | 22,075 | +0.29(+3.16%) |
May 20, 2019 | 8.972 | 9.107 | 8.972 | 9.107 | 27,520 | +0.25(+2.82%) |
May 17, 2019 | 8.985 | 9.032 | 8.836 | 8.857 | 18,489 | -0.19(-2.09%) |
May 16, 2019 | 9.134 | 9.195 | 9.046 | 9.046 | 55,964 | -0.28(-2.99%) |
May 15, 2019 | 9.215 | 9.325 | 9.215 | 9.325 | 10,427 | -0.09(-0.91%) |
May 14, 2019 | 9.404 | 9.411 | 9.401 | 9.411 | 1,365 | +0.03(+0.36%) |
May 13, 2019 | 9.445 | 9.492 | 9.364 | 9.377 | 138,360 | -0.33(-3.41%) |
May 10, 2019 | 9.715 | 9.746 | 9.560 | 9.708 | 5,768 | -0.03(-0.28%) |
May 09, 2019 | 9.634 | 9.756 | 9.593 | 9.735 | 6,556 | -0.11(-1.10%) |
May 08, 2019 | 9.796 | 9.867 | 9.796 | 9.844 | 8,420 | +0.29(+3.07%) |
May 07, 2019 | 9.564 | 9.564 | 9.499 | 9.550 | 5,190 | -0.12(-1.21%) |
May 06, 2019 | 9.560 | 9.681 | 9.560 | 9.668 | 11,930 | -0.09(-0.90%) |
May 03, 2019 | 9.695 | 9.796 | 9.695 | 9.756 | 9,022 | +0.18(+1.87%) |
May 02, 2019 | 9.563 | 9.577 | 9.563 | 9.577 | 1,610 | -0.06(-0.60%) |
May 01, 2019 | 9.708 | 9.789 | 9.634 | 9.634 | 11,336 | -0.10(-1.04%) |
Apr 30, 2019 | 9.675 | 9.745 | 9.606 | 9.735 | 6,028 | +0.09(+0.91%) |
Apr 29, 2019 | 9.722 | 9.735 | 9.641 | 9.648 | 9,337 | +0.03(+0.35%) |
Apr 26, 2019 | 9.688 | 9.688 | 9.581 | 9.614 | 33,576 | +0.04(+0.42%) |
Apr 25, 2019 | 9.438 | 9.600 | 9.418 | 9.573 | 15,045 | +0.18(+1.94%) |
Apr 24, 2019 | 9.607 | 9.607 | 9.310 | 9.391 | 45,302 | -0.25(-2.59%) |
Apr 23, 2019 | 9.526 | 9.651 | 9.526 | 9.641 | 21,061 | +0.14(+1.42%) |
Apr 22, 2019 | 9.465 | 9.540 | 9.453 | 9.506 | 10,612 | +0.00(+0.00%) |
Apr 18, 2019 | 9.384 | 9.584 | 9.323 | 9.506 | 13,607 | +0.12(+1.32%) |
Apr 17, 2019 | 9.621 | 9.621 | 9.323 | 9.381 | 60,395 | -0.17(-1.80%) |
Apr 16, 2019 | 9.570 | 9.708 | 9.553 | 9.553 | 19,184 | -0.03(-0.29%) |
Apr 15, 2019 | 9.607 | 9.688 | 9.543 | 9.581 | 8,473 | +0.05(+0.50%) |
Apr 12, 2019 | 9.648 | 9.742 | 9.492 | 9.533 | 8,431 | -0.23(-2.35%) |
Apr 11, 2019 | 9.851 | 9.851 | 9.695 | 9.762 | 56,146 | -0.13(-1.30%) |
Apr 10, 2019 | 9.864 | 9.945 | 9.862 | 9.891 | 3,363 | +0.06(+0.62%) |
Apr 09, 2019 | 9.891 | 9.891 | 9.769 | 9.830 | 65,708 | -0.14(-1.42%) |
Apr 08, 2019 | 9.992 | 10.03 | 9.952 | 9.972 | 15,643 | +0.01(+0.14%) |
Apr 05, 2019 | 9.932 | 10.07 | 9.932 | 9.959 | 8,726 | +0.05(+0.55%) |
Apr 04, 2019 | 9.837 | 9.904 | 9.796 | 9.904 | 19,570 | +0.16(+1.66%) |
Apr 03, 2019 | 9.884 | 9.908 | 9.695 | 9.742 | 6,687 | -0.09(-0.89%) |
Apr 02, 2019 | 9.892 | 9.892 | 9.783 | 9.830 | 7,105 | -0.07(-0.68%) |
Apr 01, 2019 | 9.871 | 9.898 | 9.830 | 9.898 | 32,336 | +0.24(+2.52%) |
Mar 29, 2019 | 9.688 | 9.783 | 9.617 | 9.654 | 127,796 | +0.10(+1.06%) |
Mar 28, 2019 | 9.255 | 9.632 | 9.255 | 9.553 | 267,651 | +0.21(+2.24%) |
Mar 27, 2019 | 9.722 | 9.722 | 9.343 | 9.343 | 13,718 | -0.53(-5.41%) |
Mar 26, 2019 | 9.870 | 9.921 | 9.804 | 9.877 | 6,764 | +0.12(+1.25%) |
Mar 25, 2019 | 9.641 | 9.857 | 9.641 | 9.756 | 3,937 | +0.14(+1.48%) |
Mar 22, 2019 | 9.932 | 9.943 | 9.614 | 9.614 | 9,762 | -0.62(-6.01%) |
Mar 21, 2019 | 10.57 | 10.57 | 10.09 | 10.23 | 37,056 | -0.36(-3.41%) |
Mar 20, 2019 | 10.58 | 10.75 | 10.42 | 10.59 | 12,813 | -0.04(-0.38%) |
Mar 19, 2019 | 10.60 | 10.76 | 10.57 | 10.63 | 494,013 | +0.11(+1.02%) |
Mar 18, 2019 | 10.43 | 10.52 | 10.39 | 10.52 | 75,071 | +0.24(+2.29%) |
Mar 15, 2019 | 10.33 | 10.36 | 10.29 | 10.29 | 8,020 | +0.09(+0.92%) |
Mar 14, 2019 | 10.33 | 10.33 | 10.19 | 10.19 | 6,674 | -0.05(-0.46%) |
Mar 13, 2019 | 10.17 | 10.24 | 10.16 | 10.24 | 19,532 | +0.05(+0.53%) |
Mar 12, 2019 | 10.22 | 10.25 | 10.19 | 10.19 | 7,879 | +0.07(+0.67%) |
Mar 11, 2019 | 9.985 | 10.13 | 9.985 | 10.12 | 37,215 | +0.28(+2.80%) |
Mar 08, 2019 | 9.742 | 9.863 | 9.742 | 9.843 | 7,129 | +0.09(+0.97%) |
Mar 07, 2019 | 9.837 | 9.837 | 9.561 | 9.749 | 127,505 | -0.12(-1.23%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.864 | 9.870 | 22,907 | -0.31(-3.04%) |
Mar 05, 2019 | 10.08 | 10.23 | 10.08 | 10.18 | 35,777 | +0.10(+1.00%) |
Mar 04, 2019 | 10.11 | 10.16 | 10.07 | 10.08 | 179,048 | -0.02(-0.20%) |
Mar 01, 2019 | 10.24 | 10.24 | 10.10 | 10.10 | 61,341 | -0.19(-1.81%) |
Feb 28, 2019 | 10.42 | 10.42 | 10.23 | 10.29 | 2,814 | -0.16(-1.51%) |
Feb 27, 2019 | 10.41 | 10.51 | 10.38 | 10.44 | 4,400 | -0.03(-0.26%) |
Feb 26, 2019 | 10.38 | 10.47 | 10.38 | 10.47 | 26,975 | +0.04(+0.39%) |
Feb 25, 2019 | 10.59 | 10.59 | 10.43 | 10.43 | 19,442 | -0.06(-0.58%) |
Feb 22, 2019 | 10.33 | 10.52 | 10.33 | 10.49 | 34,755 | +0.22(+2.16%) |
Feb 21, 2019 | 10.24 | 10.27 | 10.13 | 10.27 | 42,918 | -0.05(-0.46%) |
Feb 20, 2019 | 10.48 | 10.50 | 10.31 | 10.31 | 5,418 | -0.17(-1.67%) |
Feb 19, 2019 | 10.45 | 10.58 | 10.45 | 10.49 | 18,488 | -0.03(-0.26%) |
Feb 15, 2019 | 10.54 | 10.54 | 10.38 | 10.52 | 31,636 | +0.05(+0.52%) |
Feb 14, 2019 | 10.15 | 10.50 | 10.13 | 10.46 | 78,183 | +0.22(+2.17%) |
Feb 13, 2019 | 10.27 | 10.30 | 10.15 | 10.24 | 17,836 | -0.08(-0.78%) |
Feb 12, 2019 | 10.25 | 10.42 | 10.23 | 10.32 | 7,072 | +0.24(+2.41%) |
Feb 11, 2019 | 10.17 | 10.17 | 9.998 | 10.08 | 34,951 | -0.07(-0.73%) |
Feb 08, 2019 | 10.13 | 10.22 | 10.00 | 10.15 | 11,436 | -0.08(-0.79%) |
Feb 07, 2019 | 10.13 | 10.23 | 10.10 | 10.23 | 50,643 | -0.03(-0.33%) |
Feb 06, 2019 | 10.45 | 10.48 | 10.26 | 10.27 | 38,955 | -0.45(-4.21%) |
Feb 05, 2019 | 10.68 | 10.77 | 10.62 | 10.72 | 63,058 | -0.02(-0.19%) |
Feb 04, 2019 | 10.60 | 10.75 | 10.60 | 10.74 | 61,410 | +0.07(+0.63%) |
Feb 01, 2019 | 10.68 | 10.74 | 10.62 | 10.67 | 67,283 | -0.04(-0.38%) |
Jan 31, 2019 | 10.79 | 10.81 | 10.64 | 10.71 | 65,876 | +0.12(+1.14%) |
Jan 30, 2019 | 10.40 | 10.63 | 10.32 | 10.59 | 90,723 | +0.26(+2.48%) |
Jan 29, 2019 | 10.37 | 10.37 | 10.28 | 10.33 | 237,596 | +0.20(+1.93%) |
Jan 28, 2019 | 10.05 | 10.18 | 10.05 | 10.14 | 72,116 | -0.07(-0.73%) |
Jan 25, 2019 | 10.28 | 10.28 | 10.18 | 10.21 | 40,845 | +0.09(+0.93%) |
Jan 24, 2019 | 10.07 | 10.17 | 10.07 | 10.12 | 35,235 | +0.14(+1.42%) |
Jan 23, 2019 | 9.931 | 9.978 | 9.842 | 9.978 | 5,933 | +0.24(+2.42%) |
Jan 22, 2019 | 9.964 | 9.964 | 9.688 | 9.742 | 77,718 | -0.24(-2.43%) |
Jan 18, 2019 | 10.07 | 10.09 | 9.951 | 9.985 | 27,032 | -0.03(-0.34%) |
Jan 17, 2019 | 9.857 | 10.05 | 9.833 | 10.02 | 35,306 | +0.10(+1.02%) |
Jan 16, 2019 | 9.924 | 9.978 | 9.824 | 9.917 | 59,479 | -0.02(-0.20%) |
Jan 15, 2019 | 10.02 | 10.07 | 9.877 | 9.938 | 98,585 | -0.06(-0.61%) |
Jan 14, 2019 | 9.904 | 10.07 | 9.885 | 9.998 | 21,074 | +0.03(+0.27%) |
Jan 11, 2019 | 9.850 | 9.971 | 9.850 | 9.971 | 47,231 | +0.12(+1.23%) |
Jan 10, 2019 | 9.917 | 9.951 | 9.789 | 9.850 | 16,982 | +0.00(+0.00%) |
Jan 09, 2019 | 9.830 | 9.917 | 9.830 | 9.850 | 13,976 | +0.24(+2.45%) |
Jan 08, 2019 | 9.601 | 9.736 | 9.567 | 9.614 | 112,876 | +0.05(+0.56%) |
Jan 07, 2019 | 9.722 | 9.722 | 9.506 | 9.561 | 32,257 | -0.14(-1.46%) |
Jan 04, 2019 | 9.426 | 9.729 | 9.419 | 9.702 | 17,377 | +0.18(+1.84%) |
Jan 03, 2019 | 9.507 | 9.601 | 9.406 | 9.527 | 107,395 | +0.12(+1.32%) |
Jan 02, 2019 | 9.170 | 9.433 | 9.170 | 9.402 | 70,290 | +0.49(+5.48%) |
Dec 31, 2018 | 8.961 | 9.035 | 8.901 | 8.914 | 37,726 | -0.02(-0.19%) |
Dec 28, 2018 | 8.860 | 8.968 | 8.860 | 8.931 | 57,034 | +0.12(+1.34%) |
Dec 27, 2018 | 8.679 | 8.813 | 8.637 | 8.813 | 72,714 | +0.13(+1.47%) |
Dec 26, 2018 | 8.658 | 8.685 | 8.544 | 8.685 | 42,065 | +0.03(+0.31%) |
Dec 24, 2018 | 8.685 | 8.759 | 8.658 | 8.658 | 61,341 | -0.09(-1.00%) |
Dec 21, 2018 | 8.847 | 8.901 | 8.732 | 8.746 | 67,877 | -0.11(-1.22%) |
Dec 20, 2018 | 8.878 | 8.906 | 8.746 | 8.854 | 183,746 | +0.16(+1.86%) |
Dec 19, 2018 | 8.998 | 8.998 | 8.692 | 8.692 | 24,731 | -0.08(-0.92%) |
Dec 18, 2018 | 8.773 | 8.874 | 8.747 | 8.773 | 93,970 | +0.06(+0.71%) |
Dec 17, 2018 | 8.850 | 8.883 | 8.711 | 8.711 | 7,701 | -0.11(-1.27%) |
Dec 14, 2018 | 8.823 | 8.899 | 8.810 | 8.823 | 384,165 | -0.01(-0.07%) |
Dec 13, 2018 | 8.856 | 8.882 | 8.830 | 8.830 | 22,747 | -0.04(-0.45%) |
Dec 12, 2018 | 9.035 | 9.035 | 8.869 | 8.869 | 100,928 | +0.18(+2.05%) |
Dec 11, 2018 | 8.863 | 8.863 | 8.691 | 8.691 | 9,846 | -0.02(-0.23%) |
Dec 10, 2018 | 8.691 | 8.737 | 8.645 | 8.711 | 73,658 | -0.13(-1.49%) |
Dec 07, 2018 | 9.028 | 9.055 | 8.843 | 8.843 | 8,170 | -0.13(-1.40%) |
Dec 06, 2018 | 8.810 | 8.972 | 8.750 | 8.969 | 30,757 | -0.03(-0.36%) |
Dec 04, 2018 | 9.140 | 9.180 | 8.942 | 9.002 | 20,123 | -0.10(-1.09%) |
Dec 03, 2018 | 9.193 | 9.253 | 9.094 | 9.101 | 14,337 | +0.11(+1.25%) |
Nov 30, 2018 | 9.028 | 9.074 | 8.988 | 8.988 | 4,993 | -0.09(-0.95%) |
Nov 29, 2018 | 9.021 | 9.075 | 9.021 | 9.075 | 32,662 | +0.07(+0.81%) |
Nov 28, 2018 | 8.955 | 9.055 | 8.896 | 9.002 | 69,836 | +0.11(+1.26%) |
Nov 27, 2018 | 8.645 | 8.902 | 8.645 | 8.889 | 1,214,779 | +0.36(+4.18%) |
Nov 26, 2018 | 8.711 | 8.843 | 8.532 | 8.532 | 30,115 | -0.30(-3.44%) |
Nov 23, 2018 | 8.850 | 8.850 | 8.836 | 8.836 | 9,078 | -0.10(-1.11%) |
Nov 21, 2018 | 8.936 | 8.936 | 8.936 | 0 | +0.12(+1.35%) | |
Nov 20, 2018 | 8.909 | 8.988 | 8.784 | 8.817 | 126,340 | -0.22(-2.41%) |
Nov 19, 2018 | 9.093 | 9.097 | 8.982 | 9.035 | 18,407 | -0.11(-1.23%) |
Nov 16, 2018 | 9.002 | 9.207 | 8.988 | 9.147 | 14,827 | -0.05(-0.57%) |
Nov 15, 2018 | 8.988 | 9.200 | 8.889 | 9.200 | 98,141 | +0.34(+3.84%) |
Nov 14, 2018 | 8.876 | 8.876 | 8.741 | 8.859 | 66,100 | +0.15(+1.67%) |
Nov 13, 2018 | 8.797 | 8.800 | 8.639 | 8.714 | 331,371 | -0.16(-1.82%) |
Nov 12, 2018 | 8.949 | 8.949 | 8.803 | 8.876 | 369,688 | -0.07(-0.81%) |
Nov 09, 2018 | 8.988 | 9.035 | 8.823 | 8.949 | 11,801 | +0.03(+0.30%) |
Nov 08, 2018 | 9.094 | 9.127 | 8.889 | 8.922 | 47,749 | -0.19(-2.03%) |
Nov 07, 2018 | 9.167 | 9.200 | 9.002 | 9.107 | 166,229 | -0.05(-0.51%) |
Nov 06, 2018 | 9.173 | 9.292 | 9.088 | 9.154 | 323,770 | -0.22(-2.33%) |
Nov 05, 2018 | 9.458 | 9.458 | 9.312 | 9.372 | 542,683 | -0.03(-0.35%) |
Nov 02, 2018 | 9.325 | 9.491 | 9.259 | 9.405 | 21,573,022 | +0.18(+1.93%) |
Nov 01, 2018 | 9.154 | 9.279 | 9.108 | 9.226 | 115,434 | +0.20(+2.27%) |
Oct 31, 2018 | 9.015 | 9.114 | 8.869 | 9.021 | 243,739 | +0.13(+1.49%) |
Oct 30, 2018 | 8.651 | 8.916 | 8.651 | 8.889 | 25,467 | +0.22(+2.52%) |
Oct 29, 2018 | 9.187 | 9.188 | 8.627 | 8.671 | 98,943 | -0.22(-2.49%) |
Oct 26, 2018 | 8.733 | 8.932 | 8.713 | 8.893 | 10,137 | +0.21(+2.48%) |
Oct 25, 2018 | 8.704 | 8.803 | 8.678 | 8.678 | 44,397 | +0.13(+1.47%) |
Oct 24, 2018 | 8.836 | 8.876 | 8.549 | 8.552 | 20,883 | -0.22(-2.54%) |
Oct 23, 2018 | 8.678 | 8.805 | 8.678 | 8.775 | 4,835 | -0.12(-1.36%) |
Oct 22, 2018 | 8.823 | 8.902 | 8.823 | 8.896 | 37,277 | +0.25(+2.91%) |
Oct 19, 2018 | 8.671 | 8.671 | 8.645 | 8.645 | 6,657 | +0.01(+0.13%) |
Oct 18, 2018 | 8.777 | 8.777 | 8.634 | 8.634 | 3,855 | -0.16(-1.85%) |
Oct 17, 2018 | 8.618 | 8.843 | 8.582 | 8.797 | 28,468 | +0.19(+2.23%) |
Oct 16, 2018 | 8.592 | 8.625 | 8.552 | 8.605 | 13,631 | +0.08(+0.93%) |
Oct 15, 2018 | 8.440 | 8.526 | 8.440 | 8.526 | 1,013 | -0.01(-0.08%) |
Oct 12, 2018 | 8.539 | 8.539 | 8.480 | 8.532 | 3,480 | +0.22(+2.70%) |
Oct 11, 2018 | 8.440 | 8.556 | 8.242 | 8.308 | 97,400 | -0.12(-1.41%) |
Oct 10, 2018 | 8.632 | 8.632 | 8.354 | 8.427 | 38,380 | -0.35(-3.99%) |
Oct 09, 2018 | 8.629 | 8.797 | 8.629 | 8.777 | 113,968 | +0.15(+1.76%) |
Oct 08, 2018 | 8.592 | 8.744 | 8.506 | 8.625 | 55,744 | +0.49(+6.01%) |
Oct 05, 2018 | 8.116 | 8.136 | 8.057 | 8.136 | 4,539 | +0.09(+1.15%) |
Oct 04, 2018 | 8.023 | 8.116 | 7.931 | 8.043 | 17,335 | -0.02(-0.19%) |
Oct 03, 2018 | 8.321 | 8.321 | 7.997 | 8.058 | 19,805 | +0.23(+2.89%) |
Oct 02, 2018 | 7.766 | 7.911 | 7.733 | 7.832 | 209,833 | +0.30(+4.01%) |
Oct 01, 2018 | 7.561 | 7.561 | 7.468 | 7.530 | 3,433 | -0.02(-0.33%) |
Sep 28, 2018 | 7.637 | 7.639 | 7.534 | 7.554 | 12,709 | -0.17(-2.14%) |
Sep 27, 2018 | 7.635 | 7.722 | 7.635 | 7.719 | 19,910 | +0.17(+2.20%) |
Sep 26, 2018 | 7.521 | 7.616 | 7.477 | 7.553 | 11,596 | +0.16(+2.13%) |
Sep 25, 2018 | 7.244 | 7.422 | 7.244 | 7.396 | 11,895 | +0.04(+0.58%) |
Sep 24, 2018 | 7.554 | 7.567 | 7.303 | 7.353 | 14,682 | -0.22(-2.92%) |
Sep 21, 2018 | 7.349 | 7.614 | 7.349 | 7.574 | 75,047 | +0.21(+2.87%) |
Sep 20, 2018 | 7.382 | 7.382 | 7.319 | 7.363 | 2,277 | -0.02(-0.27%) |
Sep 19, 2018 | 7.310 | 7.382 | 7.310 | 7.382 | 3,903 | +0.11(+1.45%) |
Sep 18, 2018 | 7.204 | 7.277 | 7.204 | 7.277 | 5,065 | +0.17(+2.42%) |
Sep 17, 2018 | 6.986 | 7.105 | 6.975 | 7.105 | 3,063 | +0.15(+2.19%) |
Sep 14, 2018 | 6.946 | 6.979 | 6.887 | 6.953 | 8,927 | +0.06(+0.85%) |
Sep 13, 2018 | 6.979 | 7.008 | 6.888 | 6.894 | 6,422 | -0.14(-2.04%) |
Sep 12, 2018 | 7.110 | 7.110 | 6.999 | 7.038 | 4,717 | +0.05(+0.75%) |
Sep 11, 2018 | 7.031 | 7.031 | 6.940 | 6.986 | 25,586 | -0.24(-3.34%) |
Sep 10, 2018 | 7.286 | 7.286 | 7.182 | 7.227 | 3,518 | -0.12(-1.60%) |
Sep 07, 2018 | 7.413 | 7.413 | 7.267 | 7.345 | 54,834 | +0.10(+1.35%) |
Sep 06, 2018 | 7.097 | 7.247 | 7.071 | 7.247 | 6,845 | +0.15(+2.12%) |
Sep 05, 2018 | 7.071 | 7.136 | 7.037 | 7.097 | 14,454 | +0.01(+0.18%) |
Sep 04, 2018 | 7.188 | 7.188 | 7.068 | 7.084 | 21,033 | -0.31(-4.24%) |
Aug 31, 2018 | 7.397 | 7.397 | 7.397 | 0 | +0.17(+2.35%) | |
Aug 30, 2018 | 7.410 | 7.410 | 7.149 | 7.227 | 18,511 | -0.24(-3.15%) |
Aug 29, 2018 | 7.430 | 7.488 | 7.358 | 7.462 | 43,122 | +0.13(+1.80%) |
Aug 28, 2018 | 7.456 | 7.456 | 7.320 | 7.331 | 6,552 | -0.18(-2.45%) |
Aug 27, 2018 | 7.456 | 7.528 | 7.417 | 7.515 | 30,200 | +0.27(+3.69%) |
Aug 24, 2018 | 7.312 | 7.397 | 7.221 | 7.247 | 17,614 | +0.03(+0.36%) |
Aug 23, 2018 | 7.443 | 7.443 | 7.221 | 7.221 | 9,511 | -0.19(-2.55%) |
Aug 22, 2018 | 7.293 | 7.410 | 7.293 | 7.410 | 7,497 | +0.06(+0.88%) |
Aug 21, 2018 | 7.626 | 7.626 | 7.346 | 7.346 | 5,037 | -0.24(-3.18%) |
Aug 20, 2018 | 7.684 | 7.684 | 7.573 | 7.587 | 5,434 | -0.03(-0.34%) |
Aug 17, 2018 | 7.577 | 7.639 | 7.541 | 7.613 | 22,822 | -0.09(-1.19%) |
Aug 16, 2018 | 7.776 | 7.848 | 7.684 | 7.704 | 10,738 | +0.01(+0.08%) |
Aug 15, 2018 | 7.893 | 7.893 | 7.678 | 7.697 | 23,509 | -0.25(-3.12%) |
Aug 14, 2018 | 7.838 | 7.946 | 7.763 | 7.946 | 10,807 | +0.28(+3.66%) |
Aug 13, 2018 | 7.613 | 7.671 | 7.574 | 7.665 | 14,690 | +0.01(+0.09%) |
Aug 10, 2018 | 7.861 | 7.861 | 7.658 | 7.658 | 10,568 | -0.40(-5.02%) |
Aug 09, 2018 | 8.109 | 8.109 | 7.984 | 8.063 | 18,018 | -0.09(-1.12%) |
Aug 08, 2018 | 8.337 | 8.337 | 8.154 | 8.154 | 29,697 | -0.17(-2.04%) |
Aug 07, 2018 | 8.566 | 8.585 | 8.303 | 8.324 | 69,702 | -0.10(-1.19%) |
Aug 06, 2018 | 8.553 | 8.553 | 8.425 | 8.425 | 23,241 | -0.01(-0.12%) |
Aug 03, 2018 | 8.448 | 8.461 | 8.422 | 8.435 | 17,001 | +0.22(+2.70%) |
Aug 02, 2018 | 8.181 | 8.232 | 8.174 | 8.213 | 5,359 | +0.00(+0.05%) |
Aug 01, 2018 | 8.200 | 8.217 | 8.169 | 8.209 | 6,013 | +0.04(+0.44%) |
Jul 31, 2018 | 8.220 | 8.220 | 8.135 | 8.173 | 10,614 | -0.12(-1.50%) |
Jul 30, 2018 | 8.376 | 8.376 | 8.259 | 8.298 | 6,825 | +0.03(+0.32%) |
Jul 27, 2018 | 8.350 | 8.350 | 8.207 | 8.272 | 6,126 | +0.07(+0.88%) |
Jul 26, 2018 | 8.416 | 8.416 | 8.174 | 8.200 | 7,822 | -0.25(-3.01%) |
Jul 25, 2018 | 8.298 | 8.455 | 8.298 | 8.455 | 9,700 | +0.24(+2.86%) |
Jul 24, 2018 | 8.233 | 8.272 | 8.096 | 8.220 | 5,079 | +0.22(+2.69%) |
Jul 23, 2018 | 8.161 | 8.161 | 8.004 | 8.004 | 7,586 | -0.09(-1.09%) |
Jul 20, 2018 | 8.135 | 8.154 | 8.093 | 8.093 | 7,007 | +0.26(+3.38%) |
Jul 19, 2018 | 7.743 | 7.828 | 7.691 | 7.828 | 6,627 | -0.01(-0.17%) |
Jul 18, 2018 | 7.965 | 7.965 | 7.841 | 7.841 | 3,120 | -0.06(-0.74%) |
Jul 17, 2018 | 7.756 | 7.900 | 7.756 | 7.900 | 8,006 | +0.21(+2.72%) |
Jul 16, 2018 | 7.704 | 7.704 | 7.684 | 7.691 | 1,432 | +0.01(+0.08%) |
Jul 13, 2018 | 7.619 | 7.684 | 7.586 | 7.684 | 10,459 | +0.12(+1.64%) |
Jul 12, 2018 | 7.586 | 7.586 | 7.502 | 7.560 | 7,675 | +0.16(+2.12%) |
Jul 11, 2018 | 7.599 | 7.642 | 7.404 | 7.404 | 48,468 | -0.29(-3.82%) |
Jul 10, 2018 | 7.724 | 7.724 | 7.639 | 7.697 | 11,424 | +0.00(+0.04%) |
Jul 09, 2018 | 7.697 | 7.697 | 7.619 | 7.694 | 8,594 | +0.11(+1.42%) |
Jul 06, 2018 | 7.528 | 7.599 | 7.528 | 7.586 | 2,976 | +0.06(+0.78%) |
Jul 05, 2018 | 7.515 | 7.534 | 7.515 | 7.528 | 4,990 | -0.03(-0.39%) |
Jul 03, 2018 | 7.557 | 7.557 | 7.557 | 0 | +0.15(+2.07%) | |
Jul 02, 2018 | 7.443 | 7.443 | 7.350 | 7.404 | 10,677 | -0.08(-1.13%) |
Jun 29, 2018 | 7.505 | 7.541 | 7.482 | 7.489 | 6,877 | +0.05(+0.61%) |
Jun 28, 2018 | 7.404 | 7.443 | 7.359 | 7.443 | 9,635 | +0.15(+2.07%) |
Jun 27, 2018 | 7.502 | 7.508 | 7.281 | 7.292 | 4,486 | -0.26(-3.42%) |
Jun 26, 2018 | 7.508 | 7.567 | 7.508 | 7.550 | 3,539 | +0.07(+0.91%) |
Jun 25, 2018 | 7.482 | 7.482 | 7.482 | 7.482 | 1,980 | -0.03(-0.35%) |
Jun 22, 2018 | 7.508 | 7.508 | 7.508 | 7.508 | 441 | -0.02(-0.26%) |
Jun 21, 2018 | 7.776 | 7.776 | 7.515 | 7.528 | 8,450 | -0.14(-1.84%) |
Jun 20, 2018 | 7.668 | 7.668 | 7.668 | 7.668 | 3,617 | +0.19(+2.52%) |
Jun 19, 2018 | 7.480 | 7.480 | 7.480 | 7.480 | 1,046 | -0.06(-0.81%) |
Jun 18, 2018 | 7.429 | 7.562 | 7.429 | 7.541 | 8,091 | -0.05(-0.70%) |
Jun 15, 2018 | 7.531 | 7.594 | 7.531 | 7.594 | 2,633 | +0.03(+0.39%) |
Jun 14, 2018 | 7.802 | 7.807 | 7.565 | 7.565 | 6,580 | -0.18(-2.37%) |
Jun 13, 2018 | 7.796 | 7.831 | 7.748 | 7.748 | 12,822 | -0.01(-0.15%) |
Jun 12, 2018 | 7.808 | 7.896 | 7.737 | 7.760 | 70,727 | +0.06(+0.77%) |
Jun 11, 2018 | 7.867 | 7.908 | 7.701 | 7.701 | 12,532 | -0.09(-1.14%) |
Jun 08, 2018 | 7.642 | 7.822 | 7.536 | 7.790 | 12,999 | +0.40(+5.37%) |
Jun 07, 2018 | 7.671 | 7.671 | 7.049 | 7.393 | 50,188 | -0.40(-5.10%) |
Jun 06, 2018 | 7.894 | 7.894 | 7.790 | 7.790 | 4,059 | -0.15(-1.87%) |
Jun 05, 2018 | 8.122 | 8.179 | 7.938 | 7.938 | 26,980 | -0.37(-4.49%) |
Jun 04, 2018 | 8.199 | 8.311 | 8.199 | 8.311 | 8,494 | +0.22(+2.71%) |