Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.065 | 8.079 | 8.031 | 8.072 | 345,409 | +0.03(+0.34%) |
Apr 29, 2019 | 8.052 | 8.072 | 8.045 | 8.045 | 344,319 | -0.01(-0.09%) |
Apr 26, 2019 | 8.052 | 8.058 | 8.038 | 8.052 | 300,291 | +0.00(+0.00%) |
Apr 25, 2019 | 8.052 | 8.058 | 8.004 | 8.052 | 195,694 | +0.02(+0.26%) |
Apr 24, 2019 | 8.058 | 8.079 | 8.024 | 8.031 | 289,943 | -0.01(-0.09%) |
Apr 23, 2019 | 8.065 | 8.065 | 8.017 | 8.038 | 331,341 | -0.04(-0.51%) |
Apr 22, 2019 | 8.045 | 8.079 | 8.024 | 8.079 | 290,973 | +0.04(+0.51%) |
Apr 18, 2019 | 8.079 | 8.093 | 8.004 | 8.038 | 328,821 | -0.03(-0.34%) |
Apr 17, 2019 | 8.086 | 8.086 | 8.052 | 8.065 | 190,261 | -0.01(-0.09%) |
Apr 16, 2019 | 8.086 | 8.093 | 8.065 | 8.072 | 301,171 | -0.02(-0.25%) |
Apr 15, 2019 | 8.093 | 8.093 | 8.072 | 8.093 | 183,687 | +0.01(+0.17%) |
Apr 12, 2019 | 8.079 | 8.100 | 8.079 | 8.079 | 277,147 | +0.00(+0.00%) |
Apr 11, 2019 | 8.052 | 8.079 | 8.038 | 8.079 | 225,750 | +0.03(+0.34%) |
Apr 10, 2019 | 8.010 | 8.052 | 8.010 | 8.052 | 205,539 | +0.03(+0.43%) |
Apr 09, 2019 | 8.031 | 8.038 | 8.004 | 8.017 | 249,619 | +0.00(+0.00%) |
Apr 08, 2019 | 8.010 | 8.031 | 7.989 | 8.017 | 468,065 | +0.01(+0.09%) |
Apr 05, 2019 | 7.969 | 8.010 | 7.962 | 8.010 | 1,358,373 | +0.05(+0.69%) |
Apr 04, 2019 | 7.969 | 7.979 | 7.949 | 7.955 | 258,173 | -0.01(-0.17%) |
Apr 03, 2019 | 7.976 | 7.990 | 7.956 | 7.969 | 156,562 | -0.01(-0.09%) |
Apr 02, 2019 | 7.962 | 7.983 | 7.949 | 7.976 | 231,944 | +0.01(+0.17%) |
Apr 01, 2019 | 7.942 | 7.962 | 7.942 | 7.962 | 282,067 | +0.05(+0.60%) |
Mar 29, 2019 | 7.921 | 7.949 | 7.915 | 7.915 | 347,643 | +0.01(+0.09%) |
Mar 28, 2019 | 7.942 | 7.942 | 7.901 | 7.908 | 133,421 | -0.02(-0.26%) |
Mar 27, 2019 | 7.942 | 7.949 | 7.922 | 7.928 | 238,654 | -0.01(-0.09%) |
Mar 26, 2019 | 7.915 | 7.962 | 7.902 | 7.935 | 229,409 | +0.05(+0.69%) |
Mar 25, 2019 | 7.894 | 7.901 | 7.853 | 7.880 | 183,463 | -0.03(-0.43%) |
Mar 22, 2019 | 7.935 | 7.935 | 7.901 | 7.915 | 188,611 | -0.03(-0.43%) |
Mar 21, 2019 | 7.915 | 7.969 | 7.915 | 7.949 | 177,097 | +0.03(+0.43%) |
Mar 20, 2019 | 7.956 | 7.962 | 7.908 | 7.915 | 441,360 | -0.04(-0.51%) |
Mar 19, 2019 | 7.956 | 7.969 | 7.942 | 7.956 | 182,230 | +0.01(+0.17%) |
Mar 18, 2019 | 7.956 | 7.976 | 7.942 | 7.942 | 287,166 | -0.02(-0.26%) |
Mar 15, 2019 | 7.956 | 7.976 | 7.935 | 7.962 | 203,402 | +0.03(+0.34%) |
Mar 14, 2019 | 7.935 | 7.949 | 7.921 | 7.935 | 160,509 | -0.01(-0.17%) |
Mar 13, 2019 | 7.956 | 7.962 | 7.935 | 7.949 | 291,840 | +0.01(+0.09%) |
Mar 12, 2019 | 7.928 | 7.948 | 7.908 | 7.942 | 452,176 | -0.01(-0.09%) |
Mar 11, 2019 | 7.921 | 7.949 | 7.921 | 7.949 | 235,558 | +0.03(+0.34%) |
Mar 08, 2019 | 7.908 | 7.921 | 7.894 | 7.921 | 298,586 | +0.00(+0.00%) |
Mar 07, 2019 | 7.935 | 7.951 | 7.908 | 7.921 | 282,783 | -0.02(-0.26%) |
Mar 06, 2019 | 7.983 | 7.996 | 7.928 | 7.942 | 276,732 | -0.05(-0.59%) |
Mar 05, 2019 | 7.976 | 7.990 | 7.956 | 7.990 | 438,240 | +0.01(+0.17%) |
Mar 04, 2019 | 7.935 | 7.976 | 7.928 | 7.976 | 427,535 | +0.05(+0.60%) |
Mar 01, 2019 | 7.935 | 7.935 | 7.915 | 7.928 | 283,881 | +0.01(+0.09%) |
Feb 28, 2019 | 7.908 | 7.922 | 7.888 | 7.922 | 255,599 | +0.01(+0.17%) |
Feb 27, 2019 | 7.840 | 7.908 | 7.827 | 7.908 | 259,279 | +0.08(+1.04%) |
Feb 26, 2019 | 7.847 | 7.854 | 7.822 | 7.827 | 193,472 | -0.04(-0.52%) |
Feb 25, 2019 | 7.833 | 7.867 | 7.820 | 7.867 | 275,658 | +0.05(+0.70%) |
Feb 22, 2019 | 7.779 | 7.820 | 7.779 | 7.813 | 233,499 | +0.02(+0.26%) |
Feb 21, 2019 | 7.820 | 7.824 | 7.779 | 7.793 | 182,683 | -0.03(-0.35%) |
Feb 20, 2019 | 7.833 | 7.838 | 7.793 | 7.820 | 338,429 | -0.01(-0.17%) |
Feb 19, 2019 | 7.806 | 7.840 | 7.786 | 7.833 | 323,155 | +0.03(+0.35%) |
Feb 15, 2019 | 7.786 | 7.806 | 7.759 | 7.806 | 209,633 | +0.06(+0.79%) |
Feb 14, 2019 | 7.766 | 7.772 | 7.738 | 7.745 | 220,048 | -0.03(-0.35%) |
Feb 13, 2019 | 7.759 | 7.793 | 7.752 | 7.772 | 255,461 | +0.01(+0.17%) |
Feb 12, 2019 | 7.766 | 7.793 | 7.752 | 7.759 | 247,374 | +0.00(+0.00%) |
Feb 11, 2019 | 7.766 | 7.772 | 7.732 | 7.759 | 186,623 | -0.01(-0.17%) |
Feb 08, 2019 | 7.745 | 7.772 | 7.701 | 7.772 | 282,261 | +0.03(+0.35%) |
Feb 07, 2019 | 7.766 | 7.766 | 7.711 | 7.745 | 214,599 | -0.03(-0.44%) |
Feb 06, 2019 | 7.739 | 7.779 | 7.725 | 7.779 | 273,370 | +0.03(+0.35%) |
Feb 05, 2019 | 7.752 | 7.786 | 7.712 | 7.752 | 349,482 | +0.01(+0.09%) |
Feb 04, 2019 | 7.766 | 7.772 | 7.732 | 7.745 | 333,970 | +0.00(+0.00%) |
Feb 01, 2019 | 7.725 | 7.766 | 7.705 | 7.745 | 317,331 | +0.02(+0.26%) |
Jan 31, 2019 | 7.725 | 7.739 | 7.658 | 7.725 | 692,676 | +0.04(+0.53%) |
Jan 30, 2019 | 7.610 | 7.685 | 7.583 | 7.685 | 428,698 | +0.10(+1.33%) |
Jan 29, 2019 | 7.550 | 7.595 | 7.540 | 7.583 | 288,776 | +0.03(+0.45%) |
Jan 28, 2019 | 7.476 | 7.557 | 7.449 | 7.550 | 379,901 | +0.07(+0.99%) |
Jan 25, 2019 | 7.428 | 7.482 | 7.428 | 7.476 | 345,344 | +0.08(+1.09%) |
Jan 24, 2019 | 7.422 | 7.455 | 7.388 | 7.395 | 623,142 | -0.01(-0.18%) |
Jan 23, 2019 | 7.462 | 7.482 | 7.388 | 7.408 | 500,066 | -0.05(-0.63%) |
Jan 22, 2019 | 7.435 | 7.496 | 7.415 | 7.455 | 531,852 | +0.01(+0.09%) |
Jan 18, 2019 | 7.489 | 7.536 | 7.415 | 7.449 | 580,564 | -0.03(-0.45%) |
Jan 17, 2019 | 7.469 | 7.503 | 7.435 | 7.482 | 337,918 | -0.01(-0.18%) |
Jan 16, 2019 | 7.503 | 7.503 | 7.462 | 7.496 | 360,462 | +0.01(+0.18%) |
Jan 15, 2019 | 7.455 | 7.509 | 7.455 | 7.482 | 316,036 | +0.01(+0.18%) |
Jan 14, 2019 | 7.422 | 7.482 | 7.422 | 7.469 | 330,977 | +0.02(+0.27%) |
Jan 11, 2019 | 7.395 | 7.469 | 7.395 | 7.449 | 293,024 | +0.03(+0.45%) |
Jan 10, 2019 | 7.395 | 7.422 | 7.368 | 7.415 | 307,565 | -0.01(-0.18%) |
Jan 09, 2019 | 7.509 | 7.523 | 7.408 | 7.428 | 497,841 | -0.05(-0.72%) |
Jan 08, 2019 | 7.489 | 7.523 | 7.449 | 7.482 | 369,339 | +0.01(+0.09%) |
Jan 07, 2019 | 7.442 | 7.496 | 7.433 | 7.476 | 433,407 | +0.09(+1.19%) |
Jan 04, 2019 | 7.320 | 7.388 | 7.266 | 7.388 | 1,222,342 | +0.09(+1.30%) |
Jan 03, 2019 | 7.253 | 7.300 | 7.179 | 7.293 | 1,225,959 | +0.05(+0.65%) |
Jan 02, 2019 | 7.059 | 7.300 | 7.050 | 7.246 | 1,494,065 | +0.19(+2.66%) |
Dec 31, 2018 | 7.099 | 7.132 | 7.052 | 7.059 | 878,080 | -0.06(-0.85%) |
Dec 28, 2018 | 7.065 | 7.139 | 7.038 | 7.119 | 870,173 | +0.09(+1.24%) |
Dec 27, 2018 | 6.938 | 7.038 | 6.938 | 7.032 | 531,466 | +0.07(+0.96%) |
Dec 26, 2018 | 6.831 | 6.998 | 6.831 | 6.965 | 689,308 | +0.14(+2.06%) |
Dec 24, 2018 | 6.831 | 6.878 | 6.811 | 6.824 | 436,802 | +0.00(+0.00%) |
Dec 21, 2018 | 6.931 | 6.958 | 6.811 | 6.824 | 742,176 | -0.09(-1.36%) |
Dec 20, 2018 | 7.072 | 7.095 | 6.811 | 6.918 | 813,544 | -0.17(-2.46%) |
Dec 19, 2018 | 7.092 | 7.139 | 7.079 | 7.092 | 483,020 | -0.01(-0.19%) |
Dec 18, 2018 | 7.099 | 7.126 | 7.072 | 7.105 | 692,561 | +0.01(+0.09%) |
Dec 17, 2018 | 7.172 | 7.176 | 7.085 | 7.099 | 641,928 | -0.07(-1.03%) |
Dec 14, 2018 | 7.199 | 7.199 | 7.166 | 7.172 | 366,836 | -0.05(-0.65%) |
Dec 13, 2018 | 7.193 | 7.226 | 7.186 | 7.219 | 376,852 | +0.01(+0.19%) |
Dec 12, 2018 | 7.179 | 7.213 | 7.172 | 7.206 | 675,032 | +0.04(+0.56%) |
Dec 11, 2018 | 7.219 | 7.226 | 7.146 | 7.166 | 590,845 | -0.03(-0.47%) |
Dec 10, 2018 | 7.213 | 7.266 | 7.159 | 7.199 | 418,708 | -0.03(-0.37%) |
Dec 07, 2018 | 7.253 | 7.293 | 7.219 | 7.226 | 394,435 | -0.03(-0.37%) |
Dec 06, 2018 | 7.246 | 7.293 | 7.233 | 7.253 | 721,475 | -0.08(-1.10%) |
Dec 04, 2018 | 7.267 | 7.347 | 7.260 | 7.333 | 820,184 | +0.05(+0.73%) |
Dec 03, 2018 | 7.247 | 7.280 | 7.234 | 7.280 | 325,778 | +0.08(+1.11%) |
Nov 30, 2018 | 7.227 | 7.234 | 7.180 | 7.200 | 440,944 | -0.01(-0.18%) |
Nov 29, 2018 | 7.220 | 7.247 | 7.207 | 7.214 | 360,911 | -0.01(-0.18%) |
Nov 28, 2018 | 7.227 | 7.250 | 7.200 | 7.227 | 453,860 | +0.01(+0.09%) |
Nov 27, 2018 | 7.200 | 7.220 | 7.167 | 7.220 | 437,685 | -0.02(-0.28%) |
Nov 26, 2018 | 7.220 | 7.240 | 7.203 | 7.240 | 277,554 | +0.07(+0.93%) |
Nov 23, 2018 | 7.174 | 7.177 | 7.114 | 7.174 | 153,737 | -0.02(-0.28%) |
Nov 21, 2018 | 7.194 | 7.194 | 7.194 | 0 | -0.09(-1.28%) | |
Nov 20, 2018 | 7.300 | 7.300 | 7.273 | 7.287 | 354,494 | -0.04(-0.55%) |
Nov 19, 2018 | 7.313 | 7.340 | 7.303 | 7.327 | 521,667 | +0.00(+0.00%) |
Nov 16, 2018 | 7.327 | 7.347 | 7.307 | 7.327 | 343,357 | -0.02(-0.27%) |
Nov 15, 2018 | 7.387 | 7.387 | 7.331 | 7.347 | 352,601 | -0.05(-0.63%) |
Nov 14, 2018 | 7.413 | 7.420 | 7.387 | 7.393 | 513,684 | -0.01(-0.09%) |
Nov 13, 2018 | 7.413 | 7.422 | 7.387 | 7.400 | 277,988 | -0.01(-0.09%) |
Nov 12, 2018 | 7.407 | 7.418 | 7.393 | 7.407 | 289,924 | +0.01(+0.09%) |
Nov 09, 2018 | 7.387 | 7.400 | 7.360 | 7.400 | 353,266 | -0.01(-0.18%) |
Nov 08, 2018 | 7.393 | 7.433 | 7.393 | 7.413 | 238,889 | +0.01(+0.18%) |
Nov 07, 2018 | 7.367 | 7.407 | 7.367 | 7.400 | 282,653 | +0.05(+0.73%) |
Nov 06, 2018 | 7.340 | 7.400 | 7.340 | 7.347 | 272,671 | +0.00(+0.00%) |
Nov 05, 2018 | 7.333 | 7.360 | 7.333 | 7.347 | 373,244 | +0.01(+0.09%) |
Nov 02, 2018 | 7.333 | 7.353 | 7.320 | 7.340 | 554,296 | +0.00(+0.00%) |
Nov 01, 2018 | 7.327 | 7.373 | 7.307 | 7.340 | 890,472 | +0.02(+0.27%) |
Oct 31, 2018 | 7.353 | 7.380 | 7.296 | 7.320 | 523,586 | -0.02(-0.27%) |
Oct 30, 2018 | 7.333 | 7.352 | 7.320 | 7.340 | 266,651 | +0.01(+0.09%) |
Oct 29, 2018 | 7.400 | 7.400 | 7.330 | 7.333 | 243,217 | -0.03(-0.45%) |
Oct 26, 2018 | 7.347 | 7.380 | 7.327 | 7.367 | 340,101 | -0.02(-0.27%) |
Oct 25, 2018 | 7.406 | 7.419 | 7.380 | 7.386 | 449,271 | -0.01(-0.18%) |
Oct 24, 2018 | 7.426 | 7.479 | 7.380 | 7.400 | 379,072 | -0.05(-0.62%) |
Oct 23, 2018 | 7.446 | 7.472 | 7.419 | 7.446 | 281,811 | -0.05(-0.62%) |
Oct 22, 2018 | 7.505 | 7.532 | 7.453 | 7.492 | 410,166 | +0.00(+0.00%) |
Oct 19, 2018 | 7.545 | 7.565 | 7.486 | 7.492 | 323,482 | -0.05(-0.61%) |
Oct 18, 2018 | 7.565 | 7.578 | 7.525 | 7.539 | 517,334 | -0.04(-0.52%) |
Oct 17, 2018 | 7.625 | 7.651 | 7.578 | 7.578 | 333,561 | -0.05(-0.69%) |
Oct 16, 2018 | 7.631 | 7.664 | 7.623 | 7.631 | 360,074 | +0.01(+0.09%) |
Oct 15, 2018 | 7.644 | 7.644 | 7.585 | 7.625 | 276,309 | +0.00(+0.00%) |
Oct 12, 2018 | 7.585 | 7.664 | 7.572 | 7.625 | 298,099 | +0.07(+0.88%) |
Oct 11, 2018 | 7.558 | 7.625 | 7.492 | 7.558 | 891,048 | +0.01(+0.09%) |
Oct 10, 2018 | 7.638 | 7.644 | 7.552 | 7.552 | 415,654 | -0.07(-0.95%) |
Oct 09, 2018 | 7.651 | 7.671 | 7.611 | 7.625 | 328,872 | -0.02(-0.26%) |
Oct 08, 2018 | 7.678 | 7.684 | 7.611 | 7.644 | 445,054 | -0.02(-0.26%) |
Oct 05, 2018 | 7.638 | 7.671 | 7.631 | 7.664 | 805,759 | +0.03(+0.43%) |
Oct 04, 2018 | 7.664 | 7.664 | 7.618 | 7.631 | 300,335 | -0.02(-0.26%) |
Oct 03, 2018 | 7.651 | 7.677 | 7.651 | 7.651 | 221,734 | +0.00(+0.00%) |
Oct 02, 2018 | 7.697 | 7.717 | 7.638 | 7.651 | 597,519 | -0.05(-0.60%) |
Oct 01, 2018 | 7.677 | 7.697 | 7.677 | 7.697 | 228,645 | +0.03(+0.43%) |
Sep 28, 2018 | 7.664 | 7.691 | 7.664 | 7.664 | 231,348 | -0.01(-0.17%) |
Sep 27, 2018 | 7.664 | 7.691 | 7.664 | 7.677 | 230,813 | +0.00(+0.00%) |
Sep 26, 2018 | 7.671 | 7.684 | 7.658 | 7.677 | 209,905 | -0.01(-0.09%) |
Sep 25, 2018 | 7.691 | 7.704 | 7.671 | 7.684 | 236,450 | -0.01(-0.17%) |
Sep 24, 2018 | 7.664 | 7.704 | 7.658 | 7.697 | 303,166 | +0.04(+0.52%) |
Sep 21, 2018 | 7.658 | 7.671 | 7.638 | 7.658 | 308,109 | +0.02(+0.26%) |
Sep 20, 2018 | 7.684 | 7.684 | 7.638 | 7.638 | 188,310 | -0.03(-0.34%) |
Sep 19, 2018 | 7.664 | 7.684 | 7.655 | 7.664 | 271,247 | +0.01(+0.17%) |
Sep 18, 2018 | 7.651 | 7.664 | 7.645 | 7.651 | 162,057 | +0.00(+0.00%) |
Sep 17, 2018 | 7.664 | 7.671 | 7.645 | 7.651 | 204,612 | -0.02(-0.26%) |
Sep 14, 2018 | 7.677 | 7.691 | 7.638 | 7.671 | 229,220 | -0.01(-0.17%) |
Sep 13, 2018 | 7.684 | 7.697 | 7.677 | 7.684 | 204,455 | +0.01(+0.09%) |
Sep 12, 2018 | 7.658 | 7.684 | 7.631 | 7.677 | 251,222 | +0.02(+0.26%) |
Sep 11, 2018 | 7.592 | 7.671 | 7.579 | 7.658 | 517,975 | +0.07(+0.87%) |
Sep 10, 2018 | 7.599 | 7.615 | 7.572 | 7.592 | 303,677 | +0.01(+0.17%) |
Sep 07, 2018 | 7.631 | 7.651 | 7.566 | 7.579 | 397,183 | -0.06(-0.78%) |
Sep 06, 2018 | 7.638 | 7.658 | 7.633 | 7.638 | 202,519 | +0.01(+0.17%) |
Sep 05, 2018 | 7.638 | 7.664 | 7.618 | 7.625 | 413,551 | -0.05(-0.60%) |
Sep 04, 2018 | 7.664 | 7.671 | 7.658 | 7.671 | 237,658 | +0.01(+0.09%) |
Aug 31, 2018 | 7.664 | 7.664 | 7.664 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 7.671 | 7.671 | 7.605 | 7.612 | 223,941 | -0.04(-0.51%) |
Aug 29, 2018 | 7.651 | 7.684 | 7.645 | 7.651 | 368,230 | -0.01(-0.09%) |
Aug 28, 2018 | 7.664 | 7.664 | 7.625 | 7.658 | 267,482 | -0.01(-0.09%) |
Aug 27, 2018 | 7.638 | 7.664 | 7.628 | 7.664 | 246,842 | +0.05(+0.69%) |
Aug 24, 2018 | 7.612 | 7.638 | 7.605 | 7.612 | 230,755 | +0.02(+0.26%) |
Aug 23, 2018 | 7.618 | 7.645 | 7.586 | 7.592 | 297,327 | -0.03(-0.34%) |
Aug 22, 2018 | 7.625 | 7.631 | 7.612 | 7.618 | 194,243 | +0.00(+0.00%) |
Aug 21, 2018 | 7.625 | 7.631 | 7.612 | 7.618 | 213,127 | -0.01(-0.09%) |
Aug 20, 2018 | 7.599 | 7.625 | 7.592 | 7.625 | 403,274 | +0.05(+0.69%) |
Aug 17, 2018 | 7.599 | 7.599 | 7.573 | 7.573 | 326,177 | -0.03(-0.34%) |
Aug 16, 2018 | 7.599 | 7.618 | 7.586 | 7.599 | 315,682 | +0.01(+0.17%) |
Aug 15, 2018 | 7.592 | 7.599 | 7.573 | 7.586 | 300,214 | -0.01(-0.17%) |
Aug 14, 2018 | 7.579 | 7.599 | 7.566 | 7.599 | 281,482 | +0.05(+0.69%) |
Aug 13, 2018 | 7.579 | 7.592 | 7.546 | 7.546 | 447,505 | -0.05(-0.60%) |
Aug 10, 2018 | 7.638 | 7.645 | 7.586 | 7.592 | 258,128 | -0.05(-0.60%) |
Aug 09, 2018 | 7.638 | 7.651 | 7.638 | 7.638 | 290,953 | +0.00(+0.00%) |
Aug 08, 2018 | 7.631 | 7.645 | 7.631 | 7.638 | 200,864 | +0.01(+0.17%) |
Aug 07, 2018 | 7.631 | 7.631 | 7.612 | 7.625 | 277,022 | +0.01(+0.09%) |
Aug 06, 2018 | 7.625 | 7.631 | 7.618 | 7.618 | 295,137 | -0.01(-0.09%) |
Aug 03, 2018 | 7.586 | 7.625 | 7.579 | 7.625 | 478,791 | +0.05(+0.69%) |
Aug 02, 2018 | 7.573 | 7.579 | 7.553 | 7.573 | 198,547 | -0.00(-0.00%) |
Aug 01, 2018 | 7.573 | 7.592 | 7.573 | 7.573 | 280,088 | -0.01(-0.17%) |
Jul 31, 2018 | 7.573 | 7.592 | 7.566 | 7.586 | 221,958 | +0.02(+0.26%) |
Jul 30, 2018 | 7.547 | 7.566 | 7.540 | 7.566 | 246,500 | +0.01(+0.17%) |
Jul 27, 2018 | 7.527 | 7.560 | 7.521 | 7.553 | 266,916 | +0.05(+0.61%) |
Jul 26, 2018 | 7.521 | 7.547 | 7.508 | 7.508 | 208,895 | -0.02(-0.26%) |
Jul 25, 2018 | 7.534 | 7.540 | 7.521 | 7.527 | 214,695 | -0.01(-0.09%) |
Jul 24, 2018 | 7.514 | 7.553 | 7.514 | 7.534 | 440,748 | +0.01(+0.09%) |
Jul 23, 2018 | 7.514 | 7.540 | 7.514 | 7.527 | 445,051 | +0.01(+0.09%) |
Jul 20, 2018 | 7.501 | 7.521 | 7.500 | 7.521 | 287,858 | +0.02(+0.26%) |
Jul 19, 2018 | 7.469 | 7.501 | 7.465 | 7.501 | 179,546 | +0.03(+0.35%) |
Jul 18, 2018 | 7.469 | 7.488 | 7.462 | 7.475 | 268,944 | +0.01(+0.09%) |
Jul 17, 2018 | 7.462 | 7.475 | 7.462 | 7.469 | 283,521 | -0.01(-0.09%) |
Jul 16, 2018 | 7.475 | 7.475 | 7.456 | 7.475 | 243,375 | -0.01(-0.09%) |
Jul 13, 2018 | 7.501 | 7.501 | 7.469 | 7.482 | 131,095 | -0.03(-0.35%) |
Jul 12, 2018 | 7.469 | 7.508 | 7.462 | 7.508 | 181,846 | +0.06(+0.79%) |
Jul 11, 2018 | 7.475 | 7.495 | 7.449 | 7.449 | 256,272 | -0.03(-0.43%) |
Jul 10, 2018 | 7.488 | 7.501 | 7.475 | 7.482 | 262,587 | -0.01(-0.17%) |
Jul 09, 2018 | 7.508 | 7.527 | 7.488 | 7.495 | 292,662 | -0.01(-0.17%) |
Jul 06, 2018 | 7.475 | 7.508 | 7.462 | 7.508 | 380,382 | +0.04(+0.52%) |
Jul 05, 2018 | 7.449 | 7.482 | 7.449 | 7.469 | 319,212 | +0.03(+0.44%) |
Jul 03, 2018 | 7.436 | 7.436 | 7.436 | 0 | +0.02(+0.26%) | |
Jul 02, 2018 | 7.436 | 7.449 | 7.410 | 7.417 | 275,483 | -0.04(-0.52%) |
Jun 29, 2018 | 7.475 | 7.475 | 7.443 | 7.456 | 421,952 | -0.01(-0.17%) |
Jun 28, 2018 | 7.430 | 7.469 | 7.430 | 7.469 | 326,167 | +0.04(+0.52%) |
Jun 27, 2018 | 7.430 | 7.456 | 7.417 | 7.430 | 216,706 | +0.00(+0.00%) |
Jun 26, 2018 | 7.456 | 7.469 | 7.430 | 7.430 | 374,784 | -0.04(-0.52%) |
Jun 25, 2018 | 7.501 | 7.501 | 7.462 | 7.469 | 274,302 | -0.03(-0.43%) |
Jun 22, 2018 | 7.494 | 7.501 | 7.481 | 7.501 | 187,446 | +0.03(+0.35%) |
Jun 21, 2018 | 7.462 | 7.481 | 7.449 | 7.475 | 229,856 | +0.03(+0.35%) |
Jun 20, 2018 | 7.462 | 7.481 | 7.449 | 7.449 | 305,955 | +0.01(+0.09%) |
Jun 19, 2018 | 7.443 | 7.456 | 7.430 | 7.443 | 256,030 | -0.01(-0.17%) |
Jun 18, 2018 | 7.462 | 7.469 | 7.449 | 7.456 | 246,697 | -0.01(-0.09%) |
Jun 15, 2018 | 7.494 | 7.462 | 7.462 | 262,565 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.481 | 7.501 | 7.456 | 7.462 | 291,410 | -0.01(-0.17%) |
Jun 13, 2018 | 7.469 | 7.507 | 7.469 | 7.475 | 374,397 | -0.02(-0.26%) |
Jun 12, 2018 | 7.475 | 7.514 | 7.475 | 7.494 | 285,454 | +0.01(+0.09%) |
Jun 11, 2018 | 7.501 | 7.527 | 7.488 | 7.488 | 365,437 | -0.02(-0.26%) |
Jun 08, 2018 | 7.520 | 7.540 | 7.501 | 7.507 | 293,385 | -0.03(-0.43%) |
Jun 07, 2018 | 7.520 | 7.546 | 7.507 | 7.540 | 500,255 | +0.03(+0.43%) |
Jun 06, 2018 | 7.512 | 7.507 | 365,175 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.501 | 7.507 | 7.469 | 7.475 | 353,115 | -0.02(-0.26%) |
Jun 04, 2018 | 7.520 | 7.520 | 7.469 | 7.495 | 453,902 | +0.00(+0.00%) |
Jun 01, 2018 | 7.495 | 7.517 | 7.488 | 7.495 | 448,503 | +0.03(+0.34%) |
May 31, 2018 | 7.514 | 7.520 | 7.469 | 7.469 | 212,289 | -0.03(-0.43%) |
May 30, 2018 | 7.488 | 7.507 | 7.475 | 7.501 | 239,546 | +0.02(+0.26%) |
May 29, 2018 | 7.469 | 7.489 | 7.469 | 7.482 | 273,218 | +0.01(+0.17%) |
May 25, 2018 | 7.469 | 7.469 | 7.469 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.495 | 7.495 | 7.469 | 7.469 | 229,280 | -0.02(-0.26%) |
May 23, 2018 | 7.456 | 7.495 | 7.456 | 7.488 | 189,849 | +0.03(+0.34%) |
May 22, 2018 | 7.462 | 7.493 | 7.459 | 7.462 | 279,879 | -0.02(-0.26%) |
May 21, 2018 | 7.507 | 7.533 | 7.475 | 7.482 | 413,103 | -0.02(-0.26%) |
May 18, 2018 | 7.482 | 7.520 | 7.459 | 7.501 | 418,897 | +0.04(+0.60%) |
May 17, 2018 | 7.495 | 7.495 | 7.450 | 7.456 | 372,158 | -0.03(-0.34%) |
May 16, 2018 | 7.482 | 7.495 | 7.462 | 7.482 | 258,151 | +0.03(+0.34%) |
May 15, 2018 | 7.456 | 7.482 | 7.450 | 7.456 | 580,802 | -0.03(-0.43%) |
May 14, 2018 | 7.507 | 7.533 | 7.488 | 7.488 | 258,715 | -0.01(-0.17%) |
May 11, 2018 | 7.495 | 7.514 | 7.495 | 7.501 | 266,444 | +0.00(+0.04%) |
May 10, 2018 | 7.482 | 7.514 | 7.482 | 7.498 | 254,486 | +0.02(+0.21%) |
May 09, 2018 | 7.527 | 7.527 | 7.482 | 7.482 | 292,173 | -0.02(-0.26%) |
May 08, 2018 | 7.507 | 7.514 | 7.495 | 7.501 | 359,884 | +0.00(+0.00%) |
May 07, 2018 | 7.527 | 7.539 | 7.501 | 7.501 | 352,299 | -0.03(-0.34%) |
May 04, 2018 | 7.539 | 7.559 | 7.514 | 7.527 | 463,791 | -0.03(-0.42%) |
May 03, 2018 | 7.546 | 7.578 | 7.539 | 7.559 | 415,508 | -0.01(-0.09%) |
May 02, 2018 | 7.565 | 7.572 | 7.540 | 7.565 | 251,209 | +0.00(+0.00%) |