Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.922 | 8.936 | 8.829 | 8.871 | 145,551 | -0.05(-0.57%) |
Apr 29, 2019 | 8.939 | 9.024 | 8.922 | 8.922 | 135,515 | -0.02(-0.19%) |
Apr 26, 2019 | 8.877 | 8.956 | 8.871 | 8.939 | 134,681 | +0.06(+0.64%) |
Apr 25, 2019 | 8.764 | 8.928 | 8.662 | 8.882 | 238,397 | +0.15(+1.68%) |
Apr 24, 2019 | 8.735 | 8.803 | 8.713 | 8.735 | 230,989 | +0.00(+0.00%) |
Apr 23, 2019 | 8.713 | 8.803 | 8.673 | 8.735 | 177,011 | +0.05(+0.52%) |
Apr 22, 2019 | 8.690 | 8.758 | 8.628 | 8.690 | 222,032 | +0.01(+0.07%) |
Apr 18, 2019 | 8.752 | 8.808 | 8.662 | 8.685 | 165,122 | -0.05(-0.58%) |
Apr 17, 2019 | 8.769 | 8.848 | 8.696 | 8.735 | 137,699 | -0.03(-0.39%) |
Apr 16, 2019 | 8.718 | 8.837 | 8.685 | 8.769 | 187,308 | +0.06(+0.71%) |
Apr 15, 2019 | 8.735 | 8.735 | 8.673 | 8.707 | 125,193 | -0.03(-0.32%) |
Apr 12, 2019 | 8.741 | 8.781 | 8.679 | 8.735 | 104,241 | +0.03(+0.39%) |
Apr 11, 2019 | 8.775 | 8.775 | 8.679 | 8.702 | 122,556 | -0.05(-0.58%) |
Apr 10, 2019 | 8.662 | 8.769 | 8.662 | 8.752 | 116,445 | +0.09(+1.04%) |
Apr 09, 2019 | 8.735 | 8.752 | 8.639 | 8.662 | 91,226 | -0.09(-1.03%) |
Apr 08, 2019 | 8.735 | 8.775 | 8.685 | 8.752 | 113,998 | +0.01(+0.13%) |
Apr 05, 2019 | 8.752 | 8.795 | 8.730 | 8.741 | 80,348 | +0.01(+0.06%) |
Apr 04, 2019 | 8.713 | 8.775 | 8.696 | 8.735 | 118,566 | +0.04(+0.45%) |
Apr 03, 2019 | 8.713 | 8.747 | 8.685 | 8.696 | 107,064 | -0.02(-0.26%) |
Apr 02, 2019 | 8.730 | 8.764 | 8.696 | 8.718 | 96,470 | -0.01(-0.13%) |
Apr 01, 2019 | 8.730 | 8.758 | 8.679 | 8.730 | 110,727 | +0.07(+0.78%) |
Mar 29, 2019 | 8.752 | 8.781 | 8.662 | 8.662 | 163,529 | -0.08(-0.97%) |
Mar 28, 2019 | 8.685 | 8.758 | 8.685 | 8.747 | 87,414 | +0.05(+0.58%) |
Mar 27, 2019 | 8.685 | 8.724 | 8.662 | 8.696 | 147,691 | +0.01(+0.13%) |
Mar 26, 2019 | 8.639 | 8.696 | 8.617 | 8.685 | 96,119 | +0.10(+1.12%) |
Mar 25, 2019 | 8.560 | 8.668 | 8.543 | 8.589 | 178,227 | +0.03(+0.40%) |
Mar 22, 2019 | 8.696 | 8.706 | 8.521 | 8.555 | 232,905 | -0.11(-1.30%) |
Mar 21, 2019 | 8.622 | 8.730 | 8.622 | 8.668 | 169,270 | +0.03(+0.33%) |
Mar 20, 2019 | 8.730 | 8.752 | 8.617 | 8.639 | 180,855 | -0.08(-0.91%) |
Mar 19, 2019 | 8.758 | 8.782 | 8.707 | 8.718 | 123,976 | -0.04(-0.45%) |
Mar 18, 2019 | 8.792 | 8.809 | 8.707 | 8.758 | 191,749 | -0.01(-0.13%) |
Mar 15, 2019 | 8.685 | 8.769 | 8.645 | 8.769 | 293,786 | +0.07(+0.78%) |
Mar 14, 2019 | 8.690 | 8.730 | 8.634 | 8.702 | 370,663 | +0.01(+0.06%) |
Mar 13, 2019 | 8.696 | 8.702 | 8.628 | 8.696 | 290,895 | +0.00(+0.00%) |
Mar 12, 2019 | 8.724 | 8.730 | 8.639 | 8.696 | 260,734 | +0.00(+0.00%) |
Mar 11, 2019 | 8.718 | 8.769 | 8.645 | 8.696 | 283,589 | +0.03(+0.33%) |
Mar 08, 2019 | 8.651 | 8.747 | 8.459 | 8.668 | 313,962 | +0.02(+0.20%) |
Mar 07, 2019 | 8.572 | 8.679 | 8.487 | 8.651 | 349,026 | +0.06(+0.66%) |
Mar 06, 2019 | 8.589 | 8.644 | 8.539 | 8.594 | 421,207 | +0.03(+0.32%) |
Mar 05, 2019 | 8.583 | 8.616 | 8.456 | 8.567 | 296,284 | -0.06(-0.64%) |
Mar 04, 2019 | 8.407 | 8.726 | 8.401 | 8.622 | 510,706 | +0.28(+3.37%) |
Mar 01, 2019 | 8.297 | 8.484 | 8.286 | 8.341 | 490,461 | +0.07(+0.87%) |
Feb 28, 2019 | 8.335 | 8.346 | 8.247 | 8.269 | 250,832 | -0.07(-0.79%) |
Feb 27, 2019 | 8.467 | 8.467 | 8.313 | 8.335 | 264,088 | -0.14(-1.63%) |
Feb 26, 2019 | 8.638 | 8.638 | 8.346 | 8.473 | 307,480 | -0.17(-1.91%) |
Feb 25, 2019 | 8.539 | 8.682 | 8.445 | 8.638 | 310,880 | +0.11(+1.29%) |
Feb 22, 2019 | 8.319 | 8.528 | 8.313 | 8.528 | 481,022 | +0.23(+2.72%) |
Feb 21, 2019 | 8.341 | 8.385 | 8.269 | 8.302 | 259,608 | -0.01(-0.13%) |
Feb 20, 2019 | 8.181 | 8.385 | 8.126 | 8.313 | 275,037 | +0.14(+1.68%) |
Feb 19, 2019 | 8.098 | 8.198 | 8.032 | 8.175 | 253,519 | +0.06(+0.75%) |
Feb 15, 2019 | 8.071 | 8.126 | 8.021 | 8.115 | 200,032 | +0.07(+0.82%) |
Feb 14, 2019 | 7.983 | 8.098 | 7.906 | 8.049 | 232,562 | +0.07(+0.90%) |
Feb 13, 2019 | 7.850 | 7.994 | 7.828 | 7.977 | 195,070 | +0.13(+1.69%) |
Feb 12, 2019 | 7.906 | 7.939 | 7.828 | 7.845 | 126,559 | -0.03(-0.35%) |
Feb 11, 2019 | 7.801 | 7.889 | 7.801 | 7.872 | 104,547 | +0.08(+0.99%) |
Feb 08, 2019 | 7.823 | 7.828 | 7.729 | 7.795 | 102,194 | -0.04(-0.56%) |
Feb 07, 2019 | 7.895 | 7.933 | 7.790 | 7.839 | 117,010 | -0.06(-0.77%) |
Feb 06, 2019 | 7.872 | 8.027 | 7.834 | 7.900 | 358,752 | +0.03(+0.42%) |
Feb 05, 2019 | 7.669 | 7.867 | 7.669 | 7.867 | 239,828 | +0.21(+2.81%) |
Feb 04, 2019 | 7.685 | 7.693 | 7.619 | 7.652 | 141,691 | -0.05(-0.64%) |
Feb 01, 2019 | 7.713 | 7.713 | 7.674 | 7.702 | 113,267 | +0.00(+0.00%) |
Jan 31, 2019 | 7.685 | 7.768 | 7.630 | 7.702 | 246,153 | +0.02(+0.29%) |
Jan 30, 2019 | 7.575 | 7.687 | 7.523 | 7.680 | 196,309 | +0.14(+1.90%) |
Jan 29, 2019 | 7.498 | 7.564 | 7.443 | 7.536 | 203,724 | +0.02(+0.22%) |
Jan 28, 2019 | 7.459 | 7.525 | 7.459 | 7.520 | 107,640 | +0.06(+0.74%) |
Jan 25, 2019 | 7.476 | 7.509 | 7.437 | 7.465 | 68,069 | +0.03(+0.37%) |
Jan 24, 2019 | 7.404 | 7.476 | 7.366 | 7.437 | 95,405 | +0.04(+0.52%) |
Jan 23, 2019 | 7.344 | 7.410 | 7.291 | 7.399 | 96,890 | +0.08(+1.13%) |
Jan 22, 2019 | 7.289 | 7.366 | 7.271 | 7.316 | 102,194 | -0.02(-0.30%) |
Jan 18, 2019 | 7.355 | 7.399 | 7.283 | 7.338 | 130,874 | +0.01(+0.08%) |
Jan 17, 2019 | 7.195 | 7.344 | 7.195 | 7.333 | 118,518 | +0.09(+1.29%) |
Jan 16, 2019 | 7.184 | 7.266 | 7.156 | 7.239 | 95,710 | +0.06(+0.77%) |
Jan 15, 2019 | 7.074 | 7.184 | 7.035 | 7.184 | 132,393 | +0.12(+1.64%) |
Jan 14, 2019 | 7.085 | 7.129 | 7.035 | 7.068 | 108,727 | -0.01(-0.16%) |
Jan 11, 2019 | 7.107 | 7.145 | 7.079 | 7.079 | 65,528 | -0.03(-0.39%) |
Jan 10, 2019 | 7.063 | 7.134 | 7.057 | 7.107 | 106,903 | +0.02(+0.23%) |
Jan 09, 2019 | 7.123 | 7.151 | 7.046 | 7.090 | 218,814 | -0.01(-0.16%) |
Jan 08, 2019 | 6.980 | 7.118 | 6.973 | 7.101 | 171,988 | +0.14(+2.06%) |
Jan 07, 2019 | 6.804 | 6.995 | 6.793 | 6.958 | 209,602 | +0.14(+2.02%) |
Jan 04, 2019 | 6.616 | 6.831 | 6.616 | 6.820 | 199,488 | +0.25(+3.86%) |
Jan 03, 2019 | 6.550 | 6.660 | 6.534 | 6.567 | 155,036 | +0.01(+0.17%) |
Jan 02, 2019 | 6.413 | 6.614 | 6.374 | 6.556 | 197,978 | +0.12(+1.80%) |
Dec 31, 2018 | 6.589 | 6.605 | 6.324 | 6.440 | 576,501 | -0.14(-2.18%) |
Dec 28, 2018 | 6.655 | 6.798 | 6.556 | 6.583 | 423,663 | -0.04(-0.58%) |
Dec 27, 2018 | 6.440 | 6.694 | 6.440 | 6.622 | 371,482 | +0.08(+1.26%) |
Dec 26, 2018 | 6.374 | 6.556 | 6.374 | 6.539 | 364,170 | +0.14(+2.24%) |
Dec 24, 2018 | 6.424 | 6.506 | 6.357 | 6.396 | 266,105 | -0.09(-1.36%) |
Dec 21, 2018 | 6.655 | 6.710 | 6.468 | 6.484 | 473,762 | -0.03(-0.42%) |
Dec 20, 2018 | 6.886 | 6.886 | 6.479 | 6.512 | 510,866 | -0.37(-5.36%) |
Dec 19, 2018 | 6.963 | 7.045 | 6.843 | 6.881 | 277,571 | -0.08(-1.19%) |
Dec 18, 2018 | 7.035 | 7.228 | 6.864 | 6.963 | 312,042 | -0.01(-0.08%) |
Dec 17, 2018 | 7.311 | 7.399 | 6.969 | 6.969 | 326,482 | -0.41(-5.53%) |
Dec 14, 2018 | 7.498 | 7.558 | 7.377 | 7.377 | 132,326 | -0.14(-1.83%) |
Dec 13, 2018 | 7.608 | 7.636 | 7.509 | 7.514 | 104,209 | -0.06(-0.73%) |
Dec 12, 2018 | 7.658 | 7.691 | 7.547 | 7.569 | 219,674 | -0.06(-0.79%) |
Dec 11, 2018 | 7.680 | 7.701 | 7.603 | 7.630 | 168,978 | +0.03(+0.44%) |
Dec 10, 2018 | 7.619 | 7.658 | 7.536 | 7.597 | 292,939 | +0.03(+0.44%) |
Dec 07, 2018 | 7.531 | 7.658 | 7.443 | 7.564 | 290,247 | +0.06(+0.81%) |
Dec 06, 2018 | 7.503 | 7.547 | 7.404 | 7.503 | 298,983 | -0.06(-0.80%) |
Dec 04, 2018 | 7.692 | 7.692 | 7.548 | 7.564 | 235,875 | -0.13(-1.73%) |
Dec 03, 2018 | 7.644 | 7.730 | 7.511 | 7.698 | 286,770 | +0.17(+2.27%) |
Nov 30, 2018 | 7.532 | 7.532 | 7.473 | 7.527 | 121,307 | -0.01(-0.07%) |
Nov 29, 2018 | 7.527 | 7.559 | 7.481 | 7.532 | 162,587 | +0.03(+0.36%) |
Nov 28, 2018 | 7.441 | 7.516 | 7.404 | 7.505 | 121,908 | +0.07(+0.93%) |
Nov 27, 2018 | 7.420 | 7.489 | 7.404 | 7.436 | 127,515 | -0.01(-0.07%) |
Nov 26, 2018 | 7.500 | 7.537 | 7.436 | 7.441 | 118,862 | -0.02(-0.29%) |
Nov 23, 2018 | 7.436 | 7.462 | 7.372 | 7.462 | 84,615 | +0.05(+0.65%) |
Nov 21, 2018 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 7.457 | 7.465 | 7.356 | 7.414 | 189,746 | -0.07(-0.93%) |
Nov 19, 2018 | 7.430 | 7.511 | 7.414 | 7.484 | 96,928 | +0.06(+0.86%) |
Nov 16, 2018 | 7.382 | 7.462 | 7.372 | 7.420 | 75,255 | +0.01(+0.07%) |
Nov 15, 2018 | 7.404 | 7.462 | 7.372 | 7.414 | 77,146 | -0.02(-0.22%) |
Nov 14, 2018 | 7.425 | 7.495 | 7.393 | 7.430 | 105,133 | +0.03(+0.43%) |
Nov 13, 2018 | 7.462 | 7.479 | 7.382 | 7.398 | 102,295 | -0.03(-0.43%) |
Nov 12, 2018 | 7.559 | 7.559 | 7.404 | 7.430 | 95,698 | -0.09(-1.14%) |
Nov 09, 2018 | 7.500 | 7.527 | 7.452 | 7.516 | 100,527 | -0.02(-0.28%) |
Nov 08, 2018 | 7.559 | 7.649 | 7.495 | 7.537 | 131,837 | -0.03(-0.35%) |
Nov 07, 2018 | 7.527 | 7.607 | 7.524 | 7.564 | 134,430 | +0.05(+0.71%) |
Nov 06, 2018 | 7.345 | 7.521 | 7.308 | 7.511 | 115,249 | +0.17(+2.25%) |
Nov 05, 2018 | 7.356 | 7.414 | 7.318 | 7.345 | 177,578 | +0.00(+0.00%) |
Nov 02, 2018 | 7.479 | 7.511 | 7.313 | 7.345 | 251,413 | -0.07(-1.01%) |
Nov 01, 2018 | 7.409 | 7.446 | 7.356 | 7.420 | 78,585 | +0.09(+1.17%) |
Oct 31, 2018 | 7.243 | 7.372 | 7.227 | 7.334 | 191,263 | +0.11(+1.55%) |
Oct 30, 2018 | 7.163 | 7.222 | 7.105 | 7.222 | 244,859 | +0.09(+1.27%) |
Oct 29, 2018 | 7.115 | 7.175 | 7.073 | 7.131 | 126,957 | +0.04(+0.60%) |
Oct 26, 2018 | 7.067 | 7.182 | 7.003 | 7.089 | 113,632 | -0.01(-0.08%) |
Oct 25, 2018 | 7.110 | 7.163 | 7.094 | 7.094 | 91,472 | +0.04(+0.61%) |
Oct 24, 2018 | 7.142 | 7.190 | 7.030 | 7.051 | 124,733 | -0.11(-1.57%) |
Oct 23, 2018 | 7.153 | 7.194 | 7.003 | 7.163 | 163,941 | -0.04(-0.59%) |
Oct 22, 2018 | 7.260 | 7.297 | 7.206 | 7.206 | 93,635 | -0.07(-0.95%) |
Oct 19, 2018 | 7.436 | 7.473 | 7.249 | 7.276 | 244,112 | -0.15(-2.08%) |
Oct 18, 2018 | 7.479 | 7.512 | 7.404 | 7.430 | 75,570 | -0.04(-0.57%) |
Oct 17, 2018 | 7.495 | 7.531 | 7.452 | 7.473 | 125,233 | -0.02(-0.25%) |
Oct 16, 2018 | 7.495 | 7.531 | 7.457 | 7.492 | 129,711 | +0.00(+0.04%) |
Oct 15, 2018 | 7.457 | 7.527 | 7.444 | 7.489 | 137,337 | +0.03(+0.43%) |
Oct 12, 2018 | 7.601 | 7.617 | 7.409 | 7.457 | 288,105 | -0.09(-1.13%) |
Oct 11, 2018 | 7.537 | 7.575 | 7.537 | 7.543 | 217,445 | +0.01(+0.07%) |
Oct 10, 2018 | 7.607 | 7.639 | 7.537 | 7.537 | 98,077 | -0.09(-1.19%) |
Oct 09, 2018 | 7.623 | 7.644 | 7.543 | 7.628 | 243,300 | +0.01(+0.07%) |
Oct 08, 2018 | 7.756 | 7.778 | 7.601 | 7.623 | 141,693 | -0.13(-1.72%) |
Oct 05, 2018 | 7.794 | 7.815 | 7.746 | 7.756 | 53,914 | -0.04(-0.55%) |
Oct 04, 2018 | 7.852 | 7.868 | 7.799 | 7.799 | 129,276 | -0.03(-0.41%) |
Oct 03, 2018 | 7.794 | 7.842 | 7.767 | 7.831 | 114,107 | +0.05(+0.62%) |
Oct 02, 2018 | 7.746 | 7.843 | 7.746 | 7.783 | 72,780 | +0.03(+0.41%) |
Oct 01, 2018 | 7.762 | 7.815 | 7.746 | 7.751 | 126,058 | -0.06(-0.75%) |
Sep 28, 2018 | 7.772 | 7.868 | 7.762 | 7.810 | 147,703 | +0.00(+0.00%) |
Sep 27, 2018 | 7.788 | 7.842 | 7.783 | 7.810 | 104,972 | +0.03(+0.34%) |
Sep 26, 2018 | 7.772 | 7.858 | 7.772 | 7.783 | 77,915 | +0.01(+0.14%) |
Sep 25, 2018 | 7.842 | 7.874 | 7.767 | 7.772 | 75,633 | -0.06(-0.82%) |
Sep 24, 2018 | 7.901 | 7.911 | 7.815 | 7.836 | 131,854 | -0.04(-0.54%) |
Sep 21, 2018 | 7.954 | 7.975 | 7.852 | 7.879 | 154,816 | -0.04(-0.54%) |
Sep 20, 2018 | 7.799 | 7.922 | 7.751 | 7.922 | 173,875 | +0.13(+1.71%) |
Sep 19, 2018 | 7.740 | 7.842 | 7.740 | 7.788 | 105,408 | +0.06(+0.83%) |
Sep 18, 2018 | 7.783 | 7.799 | 7.708 | 7.724 | 123,117 | -0.05(-0.69%) |
Sep 17, 2018 | 7.772 | 7.847 | 7.767 | 7.778 | 123,112 | -0.03(-0.41%) |
Sep 14, 2018 | 7.847 | 7.895 | 7.788 | 7.810 | 118,312 | -0.04(-0.48%) |
Sep 13, 2018 | 7.847 | 7.959 | 7.842 | 7.847 | 226,255 | +0.01(+0.07%) |
Sep 12, 2018 | 7.842 | 7.901 | 7.820 | 7.842 | 116,706 | -0.02(-0.20%) |
Sep 11, 2018 | 7.879 | 7.922 | 7.842 | 7.858 | 102,965 | -0.02(-0.27%) |
Sep 10, 2018 | 7.917 | 7.949 | 7.868 | 7.879 | 153,742 | -0.02(-0.20%) |
Sep 07, 2018 | 7.949 | 7.954 | 7.890 | 7.895 | 104,833 | -0.06(-0.74%) |
Sep 06, 2018 | 8.045 | 8.168 | 7.911 | 7.954 | 314,178 | -0.07(-0.93%) |
Sep 05, 2018 | 8.018 | 8.044 | 7.919 | 8.029 | 408,933 | +0.01(+0.13%) |
Sep 04, 2018 | 7.940 | 8.034 | 7.940 | 8.018 | 318,428 | +0.06(+0.79%) |
Aug 31, 2018 | 7.956 | 7.956 | 7.956 | 0 | +0.03(+0.33%) | |
Aug 30, 2018 | 7.899 | 7.956 | 7.893 | 7.930 | 170,584 | -0.01(-0.13%) |
Aug 29, 2018 | 7.888 | 7.940 | 7.859 | 7.940 | 120,786 | +0.05(+0.66%) |
Aug 28, 2018 | 7.914 | 7.935 | 7.862 | 7.888 | 207,632 | -0.01(-0.07%) |
Aug 27, 2018 | 7.925 | 7.925 | 7.852 | 7.893 | 151,249 | +0.00(+0.00%) |
Aug 24, 2018 | 7.846 | 7.899 | 7.836 | 7.893 | 171,125 | +0.08(+1.00%) |
Aug 23, 2018 | 7.831 | 7.852 | 7.789 | 7.815 | 143,907 | -0.01(-0.13%) |
Aug 22, 2018 | 7.826 | 7.828 | 7.810 | 7.826 | 106,576 | +0.02(+0.20%) |
Aug 21, 2018 | 7.742 | 7.831 | 7.732 | 7.810 | 164,415 | +0.07(+0.87%) |
Aug 20, 2018 | 7.695 | 7.753 | 7.695 | 7.742 | 115,593 | +0.05(+0.61%) |
Aug 17, 2018 | 7.722 | 7.729 | 7.643 | 7.695 | 93,917 | -0.02(-0.27%) |
Aug 16, 2018 | 7.722 | 7.753 | 7.695 | 7.716 | 91,105 | +0.02(+0.27%) |
Aug 15, 2018 | 7.722 | 7.745 | 7.680 | 7.695 | 94,729 | -0.03(-0.34%) |
Aug 14, 2018 | 7.737 | 7.753 | 7.706 | 7.722 | 119,549 | +0.01(+0.07%) |
Aug 13, 2018 | 7.711 | 7.748 | 7.695 | 7.716 | 123,099 | +0.01(+0.07%) |
Aug 10, 2018 | 7.742 | 7.748 | 7.695 | 7.711 | 145,581 | -0.04(-0.54%) |
Aug 09, 2018 | 7.784 | 7.820 | 7.711 | 7.753 | 96,295 | -0.02(-0.20%) |
Aug 08, 2018 | 7.695 | 7.831 | 7.664 | 7.768 | 194,956 | +0.08(+1.08%) |
Aug 07, 2018 | 7.680 | 7.753 | 7.641 | 7.685 | 155,741 | +0.02(+0.20%) |
Aug 06, 2018 | 7.623 | 7.680 | 7.591 | 7.669 | 101,223 | +0.02(+0.27%) |
Aug 03, 2018 | 7.664 | 7.664 | 7.539 | 7.649 | 146,158 | +0.00(+0.00%) |
Aug 02, 2018 | 7.534 | 7.654 | 7.526 | 7.649 | 129,489 | +0.10(+1.38%) |
Aug 01, 2018 | 7.508 | 7.545 | 7.446 | 7.545 | 150,894 | +0.03(+0.42%) |
Jul 31, 2018 | 7.513 | 7.529 | 7.404 | 7.513 | 164,052 | -0.01(-0.07%) |
Jul 30, 2018 | 7.472 | 7.524 | 7.461 | 7.518 | 88,338 | +0.04(+0.56%) |
Jul 27, 2018 | 7.513 | 7.810 | 7.446 | 7.477 | 146,734 | -0.04(-0.55%) |
Jul 26, 2018 | 7.513 | 7.617 | 7.513 | 7.518 | 94,161 | +0.01(+0.07%) |
Jul 25, 2018 | 7.534 | 7.591 | 7.508 | 7.513 | 100,002 | -0.04(-0.48%) |
Jul 24, 2018 | 7.576 | 7.602 | 7.524 | 7.550 | 103,760 | +0.01(+0.07%) |
Jul 23, 2018 | 7.597 | 7.637 | 7.534 | 7.545 | 67,954 | -0.05(-0.62%) |
Jul 20, 2018 | 7.685 | 7.716 | 7.587 | 7.591 | 93,431 | -0.09(-1.15%) |
Jul 19, 2018 | 7.732 | 7.763 | 7.664 | 7.680 | 83,288 | -0.05(-0.67%) |
Jul 18, 2018 | 7.649 | 7.748 | 7.602 | 7.732 | 141,873 | +0.10(+1.30%) |
Jul 17, 2018 | 7.545 | 7.643 | 7.521 | 7.633 | 107,628 | +0.08(+1.10%) |
Jul 16, 2018 | 7.576 | 7.581 | 7.503 | 7.550 | 90,262 | +0.02(+0.28%) |
Jul 13, 2018 | 7.487 | 7.539 | 7.485 | 7.529 | 106,528 | +0.04(+0.49%) |
Jul 12, 2018 | 7.643 | 7.487 | 7.492 | 136,149 | -0.05(-0.69%) | |
Jul 11, 2018 | 7.524 | 7.617 | 7.513 | 7.545 | 90,760 | +0.01(+0.07%) |
Jul 10, 2018 | 7.560 | 7.565 | 7.492 | 7.539 | 79,524 | -0.03(-0.34%) |
Jul 09, 2018 | 7.539 | 7.612 | 7.524 | 7.565 | 163,906 | +0.06(+0.76%) |
Jul 06, 2018 | 7.487 | 7.530 | 7.456 | 7.508 | 141,458 | +0.03(+0.35%) |
Jul 05, 2018 | 7.560 | 7.560 | 7.472 | 7.482 | 105,552 | -0.06(-0.83%) |
Jul 03, 2018 | 7.545 | 7.545 | 7.545 | 0 | +0.09(+1.26%) | |
Jul 02, 2018 | 7.404 | 7.472 | 7.383 | 7.451 | 123,500 | +0.05(+0.70%) |
Jun 29, 2018 | 7.357 | 7.440 | 7.352 | 7.399 | 134,686 | +0.06(+0.78%) |
Jun 28, 2018 | 7.394 | 7.425 | 7.315 | 7.341 | 148,735 | -0.05(-0.70%) |
Jun 27, 2018 | 7.451 | 7.464 | 7.394 | 7.394 | 139,007 | -0.05(-0.70%) |
Jun 26, 2018 | 7.456 | 7.508 | 7.409 | 7.446 | 228,300 | +0.00(+0.00%) |
Jun 25, 2018 | 7.472 | 7.524 | 7.420 | 7.446 | 284,059 | -0.04(-0.56%) |
Jun 22, 2018 | 7.560 | 7.576 | 7.487 | 7.487 | 235,925 | -0.05(-0.62%) |
Jun 21, 2018 | 7.508 | 7.581 | 7.492 | 7.534 | 273,908 | +0.04(+0.49%) |
Jun 20, 2018 | 7.529 | 7.529 | 7.482 | 7.498 | 277,823 | +0.05(+0.63%) |
Jun 19, 2018 | 7.378 | 7.492 | 7.367 | 7.451 | 252,110 | +0.04(+0.56%) |
Jun 18, 2018 | 7.383 | 7.466 | 7.378 | 7.409 | 111,769 | +0.01(+0.07%) |
Jun 15, 2018 | 7.451 | 7.367 | 7.404 | 163,383 | -0.05(-0.63%) | |
Jun 14, 2018 | 7.420 | 7.492 | 7.383 | 7.451 | 112,464 | +0.05(+0.70%) |
Jun 13, 2018 | 7.435 | 7.440 | 7.362 | 7.399 | 142,111 | -0.01(-0.07%) |
Jun 12, 2018 | 7.492 | 7.492 | 7.357 | 7.404 | 215,947 | -0.07(-0.91%) |
Jun 11, 2018 | 7.524 | 7.545 | 7.446 | 7.472 | 265,074 | -0.08(-1.10%) |
Jun 08, 2018 | 7.534 | 7.586 | 7.498 | 7.555 | 341,577 | +0.02(+0.28%) |
Jun 07, 2018 | 7.404 | 7.539 | 7.378 | 7.534 | 594,563 | +0.18(+2.48%) |
Jun 06, 2018 | 7.382 | 7.393 | 7.299 | 7.352 | 362,331 | -0.02(-0.27%) |
Jun 05, 2018 | 7.372 | 7.392 | 7.296 | 7.372 | 330,111 | +0.01(+0.14%) |
Jun 04, 2018 | 7.337 | 7.367 | 7.271 | 7.362 | 298,187 | +0.03(+0.41%) |
Jun 01, 2018 | 7.347 | 7.368 | 7.281 | 7.332 | 151,880 | +0.02(+0.28%) |
May 31, 2018 | 7.316 | 7.321 | 7.257 | 7.311 | 205,978 | +0.00(+0.00%) |
May 30, 2018 | 7.321 | 7.354 | 7.281 | 7.311 | 253,865 | +0.03(+0.42%) |
May 29, 2018 | 7.321 | 7.382 | 7.256 | 7.281 | 334,960 | -0.04(-0.55%) |
May 25, 2018 | 7.321 | 7.321 | 7.321 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 7.281 | 7.332 | 7.195 | 7.306 | 212,570 | +0.03(+0.42%) |
May 23, 2018 | 7.190 | 7.281 | 7.169 | 7.276 | 419,766 | +0.12(+1.63%) |
May 22, 2018 | 7.134 | 7.210 | 7.083 | 7.159 | 251,913 | +0.02(+0.21%) |
May 21, 2018 | 7.017 | 7.144 | 7.017 | 7.144 | 204,878 | +0.14(+2.03%) |
May 18, 2018 | 7.002 | 7.058 | 6.962 | 7.002 | 108,138 | -0.03(-0.36%) |
May 17, 2018 | 7.007 | 7.083 | 6.967 | 7.028 | 209,519 | +0.02(+0.22%) |
May 16, 2018 | 7.012 | 7.043 | 6.952 | 7.012 | 148,679 | +0.03(+0.36%) |
May 15, 2018 | 6.952 | 7.007 | 6.936 | 6.987 | 175,222 | +0.01(+0.07%) |
May 14, 2018 | 6.815 | 6.987 | 6.800 | 6.982 | 217,370 | +0.17(+2.53%) |
May 11, 2018 | 6.855 | 6.962 | 6.779 | 6.810 | 177,419 | -0.01(-0.07%) |
May 10, 2018 | 6.774 | 6.845 | 6.688 | 6.815 | 120,011 | +0.05(+0.67%) |
May 09, 2018 | 6.749 | 6.800 | 6.744 | 6.769 | 85,634 | +0.00(+0.00%) |
May 08, 2018 | 6.815 | 6.825 | 6.713 | 6.769 | 223,820 | -0.03(-0.37%) |
May 07, 2018 | 6.673 | 6.815 | 6.673 | 6.795 | 180,889 | +0.10(+1.51%) |
May 04, 2018 | 6.561 | 6.795 | 6.561 | 6.693 | 277,578 | +0.06(+0.84%) |
May 03, 2018 | 6.592 | 6.643 | 6.511 | 6.637 | 168,354 | +0.02(+0.31%) |
May 02, 2018 | 6.602 | 6.637 | 6.556 | 6.617 | 150,755 | +0.02(+0.23%) |