Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.205 | 8.205 | 8.127 | 8.183 | 196,437 | -0.06(-0.74%) |
May 30, 2019 | 8.317 | 8.361 | 8.228 | 8.244 | 237,459 | -0.07(-0.87%) |
May 29, 2019 | 8.423 | 8.423 | 8.300 | 8.317 | 255,576 | -0.12(-1.39%) |
May 28, 2019 | 8.428 | 8.467 | 8.406 | 8.434 | 563,796 | +0.01(+0.07%) |
May 24, 2019 | 8.412 | 8.428 | 8.373 | 8.428 | 97,411 | +0.07(+0.80%) |
May 23, 2019 | 8.350 | 8.361 | 8.317 | 8.361 | 144,412 | +0.01(+0.07%) |
May 22, 2019 | 8.361 | 8.378 | 8.317 | 8.356 | 206,356 | -0.02(-0.20%) |
May 21, 2019 | 8.389 | 8.412 | 8.356 | 8.373 | 163,654 | +0.00(+0.00%) |
May 20, 2019 | 8.334 | 8.373 | 8.328 | 8.373 | 206,693 | +0.03(+0.33%) |
May 17, 2019 | 8.306 | 8.451 | 8.306 | 8.345 | 323,987 | +0.01(+0.13%) |
May 16, 2019 | 8.395 | 8.462 | 8.317 | 8.334 | 228,949 | -0.06(-0.73%) |
May 15, 2019 | 8.334 | 8.406 | 8.334 | 8.395 | 180,532 | +0.03(+0.33%) |
May 14, 2019 | 8.283 | 8.373 | 8.283 | 8.367 | 216,009 | +0.11(+1.35%) |
May 13, 2019 | 8.211 | 8.361 | 8.177 | 8.256 | 287,017 | -0.04(-0.54%) |
May 10, 2019 | 8.256 | 8.339 | 8.239 | 8.300 | 312,326 | +0.04(+0.54%) |
May 09, 2019 | 8.228 | 8.281 | 8.189 | 8.256 | 340,762 | -0.03(-0.34%) |
May 08, 2019 | 8.367 | 8.367 | 8.283 | 8.283 | 162,906 | -0.07(-0.80%) |
May 07, 2019 | 8.373 | 8.445 | 8.334 | 8.350 | 410,075 | -0.06(-0.66%) |
May 06, 2019 | 8.350 | 8.479 | 8.339 | 8.406 | 233,873 | -0.03(-0.40%) |
May 03, 2019 | 8.345 | 8.484 | 8.345 | 8.439 | 221,373 | +0.08(+1.00%) |
May 02, 2019 | 8.322 | 8.378 | 8.311 | 8.356 | 415,910 | +0.04(+0.47%) |
May 01, 2019 | 8.445 | 8.545 | 8.289 | 8.317 | 535,351 | -0.16(-1.84%) |
Apr 30, 2019 | 8.490 | 8.512 | 8.428 | 8.473 | 215,960 | +0.00(+0.00%) |
Apr 29, 2019 | 8.462 | 8.540 | 8.423 | 8.473 | 309,402 | +0.01(+0.13%) |
Apr 26, 2019 | 8.484 | 8.535 | 8.456 | 8.462 | 328,471 | -0.02(-0.26%) |
Apr 25, 2019 | 8.484 | 8.512 | 8.395 | 8.484 | 270,496 | -0.04(-0.46%) |
Apr 24, 2019 | 8.573 | 8.629 | 8.506 | 8.523 | 248,447 | -0.04(-0.52%) |
Apr 23, 2019 | 8.573 | 8.596 | 8.523 | 8.568 | 308,855 | +0.03(+0.33%) |
Apr 22, 2019 | 8.545 | 8.557 | 8.451 | 8.540 | 285,756 | -0.02(-0.26%) |
Apr 18, 2019 | 8.596 | 8.596 | 8.540 | 8.562 | 203,971 | -0.04(-0.45%) |
Apr 17, 2019 | 8.646 | 8.646 | 8.568 | 8.601 | 205,661 | +0.02(+0.19%) |
Apr 16, 2019 | 8.629 | 8.651 | 8.557 | 8.584 | 221,988 | -0.01(-0.13%) |
Apr 15, 2019 | 8.596 | 8.607 | 8.554 | 8.596 | 188,911 | +0.02(+0.26%) |
Apr 12, 2019 | 8.623 | 8.623 | 8.562 | 8.573 | 211,147 | -0.04(-0.45%) |
Apr 11, 2019 | 8.607 | 8.635 | 8.579 | 8.612 | 201,652 | +0.02(+0.19%) |
Apr 10, 2019 | 8.623 | 8.623 | 8.562 | 8.596 | 242,861 | +0.00(+0.00%) |
Apr 09, 2019 | 8.596 | 8.623 | 8.568 | 8.596 | 307,249 | +0.00(+0.00%) |
Apr 08, 2019 | 8.607 | 8.635 | 8.562 | 8.596 | 343,451 | -0.01(-0.13%) |
Apr 05, 2019 | 8.596 | 8.635 | 8.557 | 8.607 | 308,379 | +0.05(+0.59%) |
Apr 04, 2019 | 8.568 | 8.584 | 8.529 | 8.557 | 342,683 | +0.02(+0.20%) |
Apr 03, 2019 | 8.501 | 8.557 | 8.467 | 8.540 | 368,326 | +0.08(+0.92%) |
Apr 02, 2019 | 8.479 | 8.495 | 8.434 | 8.462 | 269,940 | -0.02(-0.20%) |
Apr 01, 2019 | 8.456 | 8.506 | 8.400 | 8.479 | 412,694 | +0.01(+0.13%) |
Mar 29, 2019 | 8.529 | 8.529 | 8.431 | 8.467 | 350,178 | -0.03(-0.33%) |
Mar 28, 2019 | 8.467 | 8.512 | 8.400 | 8.495 | 398,753 | +0.08(+0.99%) |
Mar 27, 2019 | 8.384 | 8.412 | 8.363 | 8.412 | 556,965 | +0.04(+0.46%) |
Mar 26, 2019 | 8.352 | 8.379 | 8.313 | 8.373 | 315,930 | +0.07(+0.79%) |
Mar 25, 2019 | 8.264 | 8.395 | 8.221 | 8.308 | 438,555 | +0.05(+0.59%) |
Mar 22, 2019 | 8.357 | 8.379 | 8.248 | 8.259 | 545,920 | -0.11(-1.30%) |
Mar 21, 2019 | 8.368 | 8.450 | 8.335 | 8.368 | 503,343 | +0.03(+0.33%) |
Mar 20, 2019 | 8.346 | 8.390 | 8.286 | 8.341 | 327,941 | +0.01(+0.07%) |
Mar 19, 2019 | 8.455 | 8.472 | 8.303 | 8.335 | 425,218 | -0.11(-1.36%) |
Mar 18, 2019 | 8.466 | 8.466 | 8.357 | 8.450 | 465,184 | +0.05(+0.65%) |
Mar 15, 2019 | 8.455 | 8.472 | 8.292 | 8.395 | 857,011 | -0.04(-0.52%) |
Mar 14, 2019 | 8.330 | 8.450 | 8.303 | 8.439 | 250,698 | +0.04(+0.45%) |
Mar 13, 2019 | 8.379 | 8.455 | 8.363 | 8.401 | 287,086 | +0.02(+0.26%) |
Mar 12, 2019 | 8.379 | 8.390 | 8.335 | 8.379 | 287,915 | +0.03(+0.39%) |
Mar 11, 2019 | 8.286 | 8.368 | 8.248 | 8.346 | 580,516 | +0.18(+2.20%) |
Mar 08, 2019 | 8.112 | 8.188 | 8.057 | 8.166 | 211,548 | +0.03(+0.34%) |
Mar 07, 2019 | 8.248 | 8.281 | 8.133 | 8.139 | 197,184 | -0.11(-1.32%) |
Mar 06, 2019 | 8.308 | 8.313 | 8.226 | 8.248 | 222,361 | -0.03(-0.33%) |
Mar 05, 2019 | 8.286 | 8.297 | 8.248 | 8.275 | 121,349 | -0.01(-0.13%) |
Mar 04, 2019 | 8.292 | 8.333 | 8.250 | 8.286 | 297,316 | +0.00(+0.00%) |
Mar 01, 2019 | 8.368 | 8.395 | 8.193 | 8.286 | 469,660 | -0.04(-0.46%) |
Feb 28, 2019 | 8.259 | 8.406 | 8.259 | 8.324 | 686,518 | +0.08(+0.93%) |
Feb 27, 2019 | 8.188 | 8.275 | 8.177 | 8.248 | 615,871 | +0.03(+0.33%) |
Feb 26, 2019 | 8.237 | 8.264 | 8.188 | 8.221 | 581,319 | -0.01(-0.07%) |
Feb 25, 2019 | 8.275 | 8.319 | 8.150 | 8.226 | 566,172 | +0.00(+0.00%) |
Feb 22, 2019 | 8.128 | 8.368 | 8.117 | 8.226 | 781,851 | +0.12(+1.48%) |
Feb 21, 2019 | 7.801 | 8.123 | 7.664 | 8.106 | 1,322,969 | +0.45(+5.92%) |
Feb 20, 2019 | 7.686 | 7.686 | 7.632 | 7.653 | 243,123 | -0.04(-0.57%) |
Feb 19, 2019 | 7.664 | 7.746 | 7.653 | 7.697 | 269,046 | +0.04(+0.50%) |
Feb 15, 2019 | 7.670 | 7.697 | 7.621 | 7.659 | 249,312 | +0.03(+0.36%) |
Feb 14, 2019 | 7.697 | 7.697 | 7.621 | 7.632 | 231,295 | -0.10(-1.27%) |
Feb 13, 2019 | 7.719 | 7.741 | 7.647 | 7.730 | 437,363 | +0.04(+0.57%) |
Feb 12, 2019 | 7.730 | 7.735 | 7.648 | 7.686 | 312,608 | -0.05(-0.63%) |
Feb 11, 2019 | 7.730 | 7.741 | 7.670 | 7.735 | 270,351 | +0.01(+0.07%) |
Feb 08, 2019 | 7.702 | 7.752 | 7.648 | 7.730 | 184,234 | +0.03(+0.43%) |
Feb 07, 2019 | 7.773 | 7.773 | 7.692 | 7.697 | 183,948 | -0.06(-0.77%) |
Feb 06, 2019 | 7.844 | 7.844 | 7.724 | 7.757 | 323,638 | -0.09(-1.11%) |
Feb 05, 2019 | 7.806 | 7.855 | 7.784 | 7.844 | 254,036 | +0.04(+0.49%) |
Feb 04, 2019 | 7.724 | 7.806 | 7.708 | 7.806 | 300,410 | +0.08(+1.06%) |
Feb 01, 2019 | 7.861 | 7.872 | 7.653 | 7.724 | 461,594 | -0.13(-1.67%) |
Jan 31, 2019 | 7.790 | 7.910 | 7.790 | 7.855 | 304,656 | +0.03(+0.42%) |
Jan 30, 2019 | 7.784 | 7.861 | 7.779 | 7.822 | 334,615 | +0.04(+0.56%) |
Jan 29, 2019 | 7.741 | 7.790 | 7.719 | 7.779 | 420,685 | +0.05(+0.71%) |
Jan 28, 2019 | 7.713 | 7.757 | 7.675 | 7.724 | 253,895 | -0.01(-0.07%) |
Jan 25, 2019 | 7.741 | 7.795 | 7.697 | 7.730 | 319,339 | +0.03(+0.43%) |
Jan 24, 2019 | 7.599 | 7.722 | 7.575 | 7.697 | 369,171 | +0.11(+1.51%) |
Jan 23, 2019 | 7.506 | 7.634 | 7.484 | 7.582 | 489,059 | +0.08(+1.02%) |
Jan 22, 2019 | 7.593 | 7.642 | 7.441 | 7.506 | 464,476 | -0.09(-1.15%) |
Jan 18, 2019 | 7.659 | 7.686 | 7.566 | 7.593 | 284,509 | -0.07(-0.93%) |
Jan 17, 2019 | 7.708 | 7.708 | 7.604 | 7.664 | 324,601 | -0.03(-0.43%) |
Jan 16, 2019 | 7.773 | 7.817 | 7.653 | 7.697 | 580,637 | -0.05(-0.63%) |
Jan 15, 2019 | 7.822 | 7.822 | 7.715 | 7.746 | 482,184 | -0.02(-0.21%) |
Jan 14, 2019 | 7.822 | 7.904 | 7.741 | 7.762 | 558,613 | -0.07(-0.84%) |
Jan 11, 2019 | 7.702 | 7.959 | 7.702 | 7.828 | 884,142 | +0.22(+2.94%) |
Jan 10, 2019 | 7.637 | 7.637 | 7.566 | 7.604 | 214,496 | -0.06(-0.78%) |
Jan 09, 2019 | 7.681 | 7.681 | 7.561 | 7.664 | 260,678 | +0.05(+0.64%) |
Jan 08, 2019 | 7.604 | 7.686 | 7.544 | 7.615 | 442,045 | +0.02(+0.29%) |
Jan 07, 2019 | 7.299 | 7.626 | 7.255 | 7.593 | 716,052 | +0.32(+4.43%) |
Jan 04, 2019 | 7.173 | 7.304 | 7.141 | 7.272 | 199,999 | +0.15(+2.15%) |
Jan 03, 2019 | 7.141 | 7.222 | 7.097 | 7.119 | 242,086 | -0.04(-0.61%) |
Jan 02, 2019 | 7.032 | 7.168 | 6.993 | 7.162 | 190,421 | +0.05(+0.69%) |
Dec 31, 2018 | 7.146 | 7.157 | 6.999 | 7.113 | 241,063 | -0.03(-0.38%) |
Dec 28, 2018 | 7.141 | 7.233 | 7.075 | 7.141 | 231,897 | +0.04(+0.54%) |
Dec 27, 2018 | 7.026 | 7.113 | 6.955 | 7.102 | 224,967 | -0.01(-0.08%) |
Dec 26, 2018 | 6.905 | 7.129 | 6.879 | 7.108 | 289,928 | +0.25(+3.65%) |
Dec 24, 2018 | 7.060 | 7.060 | 6.809 | 6.857 | 173,228 | -0.19(-2.65%) |
Dec 21, 2018 | 7.028 | 7.145 | 6.900 | 7.044 | 424,530 | +0.07(+0.99%) |
Dec 20, 2018 | 7.230 | 7.273 | 6.943 | 6.975 | 373,020 | -0.27(-3.75%) |
Dec 19, 2018 | 7.417 | 7.417 | 7.230 | 7.246 | 239,041 | -0.12(-1.59%) |
Dec 18, 2018 | 7.358 | 7.454 | 7.305 | 7.364 | 299,879 | +0.12(+1.62%) |
Dec 17, 2018 | 7.555 | 7.566 | 7.246 | 7.246 | 323,437 | -0.31(-4.09%) |
Dec 14, 2018 | 7.502 | 7.598 | 7.492 | 7.555 | 204,195 | +0.04(+0.50%) |
Dec 13, 2018 | 7.555 | 7.598 | 7.513 | 7.518 | 232,144 | -0.03(-0.42%) |
Dec 12, 2018 | 7.598 | 7.667 | 7.539 | 7.550 | 227,026 | -0.01(-0.14%) |
Dec 11, 2018 | 7.492 | 7.609 | 7.492 | 7.561 | 405,798 | +0.10(+1.36%) |
Dec 10, 2018 | 7.481 | 7.507 | 7.406 | 7.460 | 482,988 | -0.02(-0.21%) |
Dec 07, 2018 | 7.513 | 7.545 | 7.460 | 7.476 | 261,812 | -0.03(-0.43%) |
Dec 06, 2018 | 7.513 | 7.523 | 7.433 | 7.507 | 685,920 | -0.05(-0.63%) |
Dec 04, 2018 | 7.641 | 7.715 | 7.539 | 7.555 | 242,669 | -0.12(-1.60%) |
Dec 03, 2018 | 7.662 | 7.689 | 7.609 | 7.678 | 169,876 | +0.07(+0.91%) |
Nov 30, 2018 | 7.614 | 7.635 | 7.534 | 7.609 | 225,778 | -0.03(-0.35%) |
Nov 29, 2018 | 7.630 | 7.673 | 7.603 | 7.635 | 133,554 | +0.01(+0.07%) |
Nov 28, 2018 | 7.555 | 7.657 | 7.529 | 7.630 | 216,456 | +0.07(+0.92%) |
Nov 27, 2018 | 7.603 | 7.603 | 7.539 | 7.561 | 136,050 | -0.02(-0.28%) |
Nov 26, 2018 | 7.571 | 7.614 | 7.545 | 7.582 | 163,018 | +0.03(+0.35%) |
Nov 23, 2018 | 7.481 | 7.582 | 7.476 | 7.555 | 130,061 | +0.04(+0.57%) |
Nov 21, 2018 | 7.513 | 7.513 | 7.513 | 0 | +0.05(+0.64%) | |
Nov 20, 2018 | 7.555 | 7.566 | 7.406 | 7.465 | 205,976 | -0.12(-1.62%) |
Nov 19, 2018 | 7.619 | 7.670 | 7.534 | 7.587 | 139,376 | -0.04(-0.56%) |
Nov 16, 2018 | 7.609 | 7.630 | 7.515 | 7.630 | 355,464 | +0.00(+0.00%) |
Nov 15, 2018 | 7.726 | 7.726 | 7.571 | 7.630 | 220,412 | -0.13(-1.65%) |
Nov 14, 2018 | 7.806 | 7.806 | 7.694 | 7.758 | 184,563 | -0.02(-0.21%) |
Nov 13, 2018 | 7.763 | 7.833 | 7.710 | 7.774 | 163,842 | +0.03(+0.34%) |
Nov 12, 2018 | 7.774 | 7.833 | 7.747 | 7.747 | 268,749 | -0.02(-0.21%) |
Nov 09, 2018 | 7.742 | 7.801 | 7.721 | 7.763 | 202,693 | +0.02(+0.21%) |
Nov 08, 2018 | 7.726 | 7.769 | 7.683 | 7.747 | 209,975 | +0.02(+0.28%) |
Nov 07, 2018 | 7.721 | 7.742 | 7.657 | 7.726 | 165,246 | +0.03(+0.35%) |
Nov 06, 2018 | 7.710 | 7.710 | 7.646 | 7.699 | 108,484 | -0.02(-0.21%) |
Nov 05, 2018 | 7.737 | 7.755 | 7.662 | 7.715 | 140,265 | +0.01(+0.14%) |
Nov 02, 2018 | 7.673 | 7.715 | 7.635 | 7.705 | 191,808 | +0.06(+0.77%) |
Nov 01, 2018 | 7.726 | 7.737 | 7.587 | 7.646 | 191,556 | -0.06(-0.83%) |
Oct 31, 2018 | 7.619 | 7.790 | 7.582 | 7.710 | 331,653 | +0.14(+1.83%) |
Oct 30, 2018 | 7.289 | 7.582 | 7.289 | 7.571 | 252,164 | +0.15(+2.01%) |
Oct 29, 2018 | 7.433 | 7.507 | 7.358 | 7.422 | 212,118 | +0.04(+0.58%) |
Oct 26, 2018 | 7.390 | 7.449 | 7.273 | 7.380 | 165,720 | -0.09(-1.14%) |
Oct 25, 2018 | 7.401 | 7.476 | 7.342 | 7.465 | 169,350 | +0.10(+1.30%) |
Oct 24, 2018 | 7.465 | 7.465 | 7.364 | 7.369 | 297,794 | -0.05(-0.65%) |
Oct 23, 2018 | 7.406 | 7.460 | 7.321 | 7.417 | 181,878 | -0.05(-0.64%) |
Oct 22, 2018 | 7.438 | 7.507 | 7.422 | 7.465 | 121,760 | +0.04(+0.50%) |
Oct 19, 2018 | 7.433 | 7.502 | 7.412 | 7.428 | 171,163 | -0.02(-0.21%) |
Oct 18, 2018 | 7.566 | 7.582 | 7.422 | 7.444 | 131,711 | -0.12(-1.62%) |
Oct 17, 2018 | 7.529 | 7.582 | 7.454 | 7.566 | 193,540 | +0.04(+0.50%) |
Oct 16, 2018 | 7.390 | 7.539 | 7.337 | 7.529 | 274,101 | +0.18(+2.39%) |
Oct 15, 2018 | 7.209 | 7.401 | 7.209 | 7.353 | 270,166 | +0.14(+2.00%) |
Oct 12, 2018 | 7.268 | 7.278 | 7.177 | 7.209 | 203,819 | -0.01(-0.07%) |
Oct 11, 2018 | 7.300 | 7.326 | 7.209 | 7.214 | 186,934 | -0.10(-1.31%) |
Oct 10, 2018 | 7.390 | 7.449 | 7.305 | 7.310 | 237,455 | -0.10(-1.29%) |
Oct 09, 2018 | 7.422 | 7.449 | 7.324 | 7.406 | 308,248 | +0.09(+1.24%) |
Oct 08, 2018 | 7.262 | 7.340 | 7.262 | 7.316 | 147,891 | +0.04(+0.59%) |
Oct 05, 2018 | 7.284 | 7.316 | 7.225 | 7.273 | 152,583 | -0.01(-0.07%) |
Oct 04, 2018 | 7.316 | 7.316 | 7.246 | 7.278 | 152,759 | -0.03(-0.44%) |
Oct 03, 2018 | 7.342 | 7.393 | 7.302 | 7.310 | 191,868 | -0.03(-0.36%) |
Oct 02, 2018 | 7.332 | 7.353 | 7.268 | 7.337 | 156,075 | -0.02(-0.22%) |
Oct 01, 2018 | 7.460 | 7.465 | 7.316 | 7.353 | 187,196 | -0.09(-1.22%) |
Sep 28, 2018 | 7.374 | 7.449 | 7.321 | 7.444 | 168,723 | +0.07(+1.01%) |
Sep 27, 2018 | 7.326 | 7.401 | 7.310 | 7.369 | 169,831 | +0.05(+0.65%) |
Sep 26, 2018 | 7.399 | 7.400 | 7.321 | 7.321 | 220,022 | -0.05(-0.71%) |
Sep 25, 2018 | 7.378 | 7.391 | 7.352 | 7.373 | 148,849 | +0.02(+0.21%) |
Sep 24, 2018 | 7.457 | 7.504 | 7.334 | 7.358 | 258,708 | -0.09(-1.19%) |
Sep 21, 2018 | 7.290 | 7.457 | 7.284 | 7.446 | 678,407 | +0.15(+2.07%) |
Sep 20, 2018 | 7.290 | 7.311 | 7.232 | 7.295 | 169,542 | +0.01(+0.14%) |
Sep 19, 2018 | 7.410 | 7.415 | 7.279 | 7.284 | 242,354 | -0.13(-1.76%) |
Sep 18, 2018 | 7.519 | 7.530 | 7.410 | 7.415 | 231,308 | -0.10(-1.39%) |
Sep 17, 2018 | 7.509 | 7.530 | 7.472 | 7.519 | 227,128 | +0.02(+0.21%) |
Sep 14, 2018 | 7.545 | 7.587 | 7.410 | 7.504 | 163,277 | -0.04(-0.55%) |
Sep 13, 2018 | 7.566 | 7.592 | 7.524 | 7.545 | 147,984 | -0.02(-0.21%) |
Sep 12, 2018 | 7.598 | 7.598 | 7.514 | 7.561 | 133,289 | -0.05(-0.62%) |
Sep 11, 2018 | 7.598 | 7.618 | 7.571 | 7.608 | 143,759 | +0.02(+0.21%) |
Sep 10, 2018 | 7.629 | 7.639 | 7.592 | 7.592 | 123,916 | -0.02(-0.27%) |
Sep 07, 2018 | 7.676 | 7.676 | 7.592 | 7.613 | 110,768 | -0.05(-0.61%) |
Sep 06, 2018 | 7.624 | 7.691 | 7.603 | 7.660 | 173,551 | +0.02(+0.20%) |
Sep 05, 2018 | 7.582 | 7.650 | 7.582 | 7.645 | 127,406 | +0.07(+0.90%) |
Sep 04, 2018 | 7.639 | 7.655 | 7.566 | 7.577 | 130,769 | -0.05(-0.68%) |
Aug 31, 2018 | 7.629 | 7.629 | 7.629 | 0 | -0.02(-0.27%) | |
Aug 30, 2018 | 7.608 | 7.686 | 7.592 | 7.650 | 195,550 | +0.04(+0.55%) |
Aug 29, 2018 | 7.577 | 7.618 | 7.566 | 7.608 | 186,991 | +0.03(+0.41%) |
Aug 28, 2018 | 7.530 | 7.601 | 7.524 | 7.577 | 188,746 | +0.05(+0.62%) |
Aug 27, 2018 | 7.530 | 7.556 | 7.488 | 7.530 | 129,623 | +0.03(+0.42%) |
Aug 24, 2018 | 7.514 | 7.519 | 7.483 | 7.498 | 112,684 | -0.02(-0.21%) |
Aug 23, 2018 | 7.509 | 7.519 | 7.488 | 7.514 | 65,677 | +0.02(+0.21%) |
Aug 22, 2018 | 7.514 | 7.551 | 7.471 | 7.498 | 296,592 | -0.02(-0.21%) |
Aug 21, 2018 | 7.431 | 7.530 | 7.431 | 7.514 | 257,660 | +0.10(+1.41%) |
Aug 20, 2018 | 7.378 | 7.425 | 7.368 | 7.410 | 148,471 | +0.04(+0.50%) |
Aug 17, 2018 | 7.352 | 7.376 | 7.321 | 7.373 | 166,918 | +0.03(+0.36%) |
Aug 16, 2018 | 7.347 | 7.358 | 7.311 | 7.347 | 68,678 | +0.02(+0.28%) |
Aug 15, 2018 | 7.321 | 7.368 | 7.290 | 7.326 | 112,799 | +0.01(+0.14%) |
Aug 14, 2018 | 7.305 | 7.331 | 7.284 | 7.316 | 129,374 | +0.03(+0.36%) |
Aug 13, 2018 | 7.279 | 7.311 | 7.240 | 7.290 | 121,823 | +0.04(+0.50%) |
Aug 10, 2018 | 7.206 | 7.284 | 7.191 | 7.253 | 113,259 | +0.02(+0.29%) |
Aug 09, 2018 | 7.217 | 7.243 | 7.196 | 7.232 | 252,469 | +0.03(+0.43%) |
Aug 08, 2018 | 7.290 | 7.290 | 7.196 | 7.201 | 309,169 | -0.09(-1.22%) |
Aug 07, 2018 | 7.347 | 7.368 | 7.274 | 7.290 | 154,776 | -0.08(-1.06%) |
Aug 06, 2018 | 7.311 | 7.368 | 7.305 | 7.368 | 143,452 | +0.05(+0.64%) |
Aug 03, 2018 | 7.384 | 7.415 | 7.311 | 7.321 | 118,242 | -0.08(-1.06%) |
Aug 02, 2018 | 7.352 | 7.415 | 7.344 | 7.399 | 148,082 | +0.04(+0.57%) |
Aug 01, 2018 | 7.342 | 7.358 | 7.272 | 7.358 | 162,633 | -0.01(-0.14%) |
Jul 31, 2018 | 7.352 | 7.404 | 7.295 | 7.368 | 237,093 | +0.04(+0.50%) |
Jul 30, 2018 | 7.363 | 7.399 | 7.316 | 7.331 | 218,157 | +0.02(+0.29%) |
Jul 27, 2018 | 7.358 | 7.358 | 7.264 | 7.311 | 174,201 | -0.02(-0.28%) |
Jul 26, 2018 | 7.300 | 7.384 | 7.200 | 7.331 | 175,517 | +0.07(+0.93%) |
Jul 25, 2018 | 7.290 | 7.316 | 7.258 | 7.264 | 115,175 | -0.03(-0.43%) |
Jul 24, 2018 | 7.316 | 7.316 | 7.241 | 7.295 | 129,606 | +0.02(+0.22%) |
Jul 23, 2018 | 7.123 | 7.331 | 7.018 | 7.279 | 264,797 | -0.03(-0.36%) |
Jul 20, 2018 | 7.331 | 7.347 | 7.279 | 7.305 | 301,103 | -0.02(-0.29%) |
Jul 19, 2018 | 7.211 | 7.331 | 7.211 | 7.326 | 175,621 | +0.11(+1.59%) |
Jul 18, 2018 | 7.248 | 7.269 | 7.185 | 7.211 | 276,012 | -0.03(-0.36%) |
Jul 17, 2018 | 7.358 | 7.378 | 7.238 | 7.238 | 218,652 | -0.12(-1.63%) |
Jul 16, 2018 | 7.352 | 7.368 | 7.305 | 7.358 | 128,525 | +0.01(+0.07%) |
Jul 13, 2018 | 7.404 | 7.404 | 7.347 | 7.352 | 84,348 | -0.02(-0.28%) |
Jul 12, 2018 | 7.373 | 7.404 | 7.342 | 7.373 | 137,996 | +0.01(+0.07%) |
Jul 11, 2018 | 7.305 | 7.384 | 7.300 | 7.368 | 95,559 | +0.04(+0.50%) |
Jul 10, 2018 | 7.389 | 7.394 | 7.326 | 7.331 | 93,675 | -0.06(-0.85%) |
Jul 09, 2018 | 7.420 | 7.420 | 7.358 | 7.394 | 165,634 | -0.03(-0.35%) |
Jul 06, 2018 | 7.373 | 7.436 | 7.373 | 7.420 | 148,304 | +0.06(+0.85%) |
Jul 05, 2018 | 7.326 | 7.358 | 7.290 | 7.358 | 144,801 | +0.06(+0.79%) |
Jul 03, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.72%) | |
Jul 02, 2018 | 7.175 | 7.248 | 7.159 | 7.248 | 154,299 | +0.04(+0.58%) |
Jun 29, 2018 | 7.211 | 7.248 | 7.149 | 7.206 | 232,661 | -0.01(-0.14%) |
Jun 28, 2018 | 7.081 | 7.217 | 7.081 | 7.217 | 200,157 | +0.13(+1.84%) |
Jun 27, 2018 | 7.137 | 7.159 | 7.086 | 7.086 | 333,955 | -0.07(-0.93%) |
Jun 26, 2018 | 7.199 | 7.214 | 7.142 | 7.153 | 325,887 | -0.05(-0.71%) |
Jun 25, 2018 | 7.194 | 7.222 | 7.153 | 7.204 | 282,444 | +0.01(+0.14%) |
Jun 22, 2018 | 7.183 | 7.209 | 7.142 | 7.194 | 457,872 | +0.02(+0.21%) |
Jun 21, 2018 | 7.163 | 7.183 | 7.137 | 7.178 | 170,888 | +0.02(+0.21%) |
Jun 20, 2018 | 7.127 | 7.168 | 7.096 | 7.163 | 161,298 | +0.05(+0.65%) |
Jun 19, 2018 | 7.107 | 7.142 | 7.096 | 7.117 | 135,582 | +0.00(+0.00%) |
Jun 18, 2018 | 7.040 | 7.132 | 7.040 | 7.117 | 192,483 | +0.09(+1.31%) |
Jun 15, 2018 | 7.107 | 7.025 | 7.025 | 254,607 | -0.06(-0.87%) | |
Jun 14, 2018 | 6.999 | 7.097 | 6.994 | 7.086 | 130,761 | +0.09(+1.24%) |
Jun 13, 2018 | 7.040 | 7.071 | 6.974 | 6.999 | 132,812 | -0.06(-0.87%) |
Jun 12, 2018 | 7.148 | 7.148 | 7.056 | 7.061 | 114,372 | -0.07(-1.00%) |
Jun 11, 2018 | 7.102 | 7.163 | 7.102 | 7.132 | 197,637 | +0.03(+0.43%) |
Jun 08, 2018 | 7.107 | 7.137 | 7.096 | 7.102 | 128,586 | -0.01(-0.07%) |
Jun 07, 2018 | 7.122 | 7.127 | 7.086 | 7.107 | 92,636 | +0.01(+0.07%) |
Jun 06, 2018 | 7.117 | 7.102 | 144,518 | +0.00(+0.00%) | ||
Jun 05, 2018 | 7.102 | 7.112 | 7.056 | 7.102 | 127,537 | +0.01(+0.07%) |
Jun 04, 2018 | 7.086 | 7.102 | 7.056 | 7.096 | 137,945 | +0.03(+0.43%) |