Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.419 | 7.432 | 7.226 | 7.295 | 279,001 | -0.23(-3.02%) |
May 30, 2019 | 7.592 | 7.609 | 7.495 | 7.523 | 150,491 | -0.06(-0.73%) |
May 29, 2019 | 7.805 | 7.833 | 7.502 | 7.578 | 223,381 | -0.28(-3.59%) |
May 28, 2019 | 7.881 | 7.922 | 7.853 | 7.860 | 85,245 | -0.01(-0.18%) |
May 24, 2019 | 7.874 | 7.881 | 7.860 | 7.874 | 48,629 | +0.01(+0.18%) |
May 23, 2019 | 7.908 | 7.922 | 7.805 | 7.860 | 111,997 | -0.08(-1.01%) |
May 22, 2019 | 8.055 | 8.055 | 7.927 | 7.940 | 140,174 | -0.12(-1.55%) |
May 21, 2019 | 8.021 | 8.102 | 7.985 | 8.065 | 152,644 | +0.11(+1.42%) |
May 20, 2019 | 7.973 | 8.015 | 7.925 | 7.952 | 102,552 | -0.03(-0.43%) |
May 17, 2019 | 7.993 | 8.061 | 7.986 | 7.986 | 71,845 | -0.01(-0.09%) |
May 16, 2019 | 7.986 | 8.007 | 7.932 | 7.993 | 84,229 | +0.08(+0.95%) |
May 15, 2019 | 7.877 | 7.939 | 7.877 | 7.918 | 89,500 | +0.02(+0.26%) |
May 14, 2019 | 7.925 | 7.946 | 7.891 | 7.898 | 84,776 | -0.01(-0.17%) |
May 13, 2019 | 7.952 | 7.952 | 7.857 | 7.911 | 85,539 | -0.09(-1.11%) |
May 10, 2019 | 7.898 | 8.068 | 7.884 | 8.000 | 150,728 | +0.12(+1.47%) |
May 09, 2019 | 7.911 | 7.914 | 7.857 | 7.884 | 104,262 | -0.04(-0.52%) |
May 08, 2019 | 7.946 | 7.980 | 7.911 | 7.925 | 62,647 | -0.04(-0.51%) |
May 07, 2019 | 7.952 | 7.993 | 7.918 | 7.966 | 128,261 | -0.01(-0.17%) |
May 06, 2019 | 7.939 | 7.980 | 7.939 | 7.980 | 117,214 | +0.00(+0.00%) |
May 03, 2019 | 8.014 | 8.014 | 7.946 | 7.980 | 110,993 | -0.02(-0.26%) |
May 02, 2019 | 7.986 | 8.014 | 7.918 | 8.000 | 118,904 | +0.02(+0.26%) |
May 01, 2019 | 8.000 | 8.000 | 7.952 | 7.980 | 108,813 | +0.02(+0.26%) |
Apr 30, 2019 | 7.959 | 7.966 | 7.911 | 7.959 | 106,021 | +0.03(+0.43%) |
Apr 29, 2019 | 7.884 | 7.925 | 7.857 | 7.925 | 154,592 | +0.05(+0.69%) |
Apr 26, 2019 | 7.925 | 7.929 | 7.843 | 7.871 | 136,799 | -0.03(-0.35%) |
Apr 25, 2019 | 7.939 | 7.972 | 7.884 | 7.898 | 96,026 | -0.05(-0.60%) |
Apr 24, 2019 | 7.986 | 8.007 | 7.932 | 7.946 | 125,135 | -0.07(-0.88%) |
Apr 23, 2019 | 7.969 | 8.030 | 7.956 | 8.016 | 169,509 | +0.05(+0.59%) |
Apr 22, 2019 | 7.962 | 8.001 | 7.935 | 7.969 | 175,358 | +0.02(+0.25%) |
Apr 18, 2019 | 7.949 | 7.956 | 7.868 | 7.949 | 120,233 | +0.01(+0.17%) |
Apr 17, 2019 | 7.922 | 7.968 | 7.882 | 7.935 | 122,501 | +0.09(+1.12%) |
Apr 16, 2019 | 7.888 | 7.969 | 7.809 | 7.848 | 182,734 | +0.04(+0.52%) |
Apr 15, 2019 | 7.794 | 7.834 | 7.794 | 7.807 | 153,388 | +0.11(+1.40%) |
Apr 12, 2019 | 7.868 | 7.868 | 7.699 | 7.699 | 126,155 | -0.11(-1.47%) |
Apr 11, 2019 | 7.814 | 7.814 | 7.780 | 7.814 | 114,923 | +0.03(+0.35%) |
Apr 10, 2019 | 7.740 | 7.814 | 7.740 | 7.787 | 111,311 | +0.05(+0.61%) |
Apr 09, 2019 | 7.767 | 7.780 | 7.740 | 7.740 | 57,337 | -0.05(-0.69%) |
Apr 08, 2019 | 7.794 | 7.821 | 7.767 | 7.794 | 131,621 | -0.01(-0.09%) |
Apr 05, 2019 | 7.794 | 7.868 | 7.780 | 7.800 | 99,799 | +0.04(+0.52%) |
Apr 04, 2019 | 7.787 | 7.794 | 7.740 | 7.760 | 92,574 | +0.03(+0.35%) |
Apr 03, 2019 | 7.807 | 7.807 | 7.733 | 7.733 | 110,835 | -0.02(-0.26%) |
Apr 02, 2019 | 7.787 | 7.796 | 7.753 | 7.753 | 181,085 | +0.00(+0.00%) |
Apr 01, 2019 | 7.733 | 7.773 | 7.720 | 7.753 | 93,036 | +0.07(+0.97%) |
Mar 29, 2019 | 7.686 | 7.719 | 7.665 | 7.679 | 101,724 | +0.01(+0.09%) |
Mar 28, 2019 | 7.659 | 7.672 | 7.609 | 7.672 | 68,982 | +0.04(+0.53%) |
Mar 27, 2019 | 7.625 | 7.632 | 7.571 | 7.632 | 93,413 | -0.01(-0.09%) |
Mar 26, 2019 | 7.618 | 7.652 | 7.591 | 7.638 | 110,971 | +0.07(+0.98%) |
Mar 25, 2019 | 7.652 | 7.652 | 7.519 | 7.564 | 66,702 | -0.07(-0.88%) |
Mar 22, 2019 | 7.645 | 7.699 | 7.632 | 7.632 | 162,877 | -0.08(-1.05%) |
Mar 21, 2019 | 7.699 | 7.746 | 7.659 | 7.713 | 88,203 | -0.01(-0.12%) |
Mar 20, 2019 | 7.749 | 7.769 | 7.675 | 7.722 | 177,003 | +0.00(+0.00%) |
Mar 19, 2019 | 7.709 | 7.762 | 7.699 | 7.722 | 106,272 | +0.05(+0.65%) |
Mar 18, 2019 | 7.682 | 7.689 | 7.656 | 7.672 | 67,334 | +0.01(+0.18%) |
Mar 15, 2019 | 7.655 | 7.681 | 7.622 | 7.658 | 42,927 | +0.01(+0.11%) |
Mar 14, 2019 | 7.669 | 7.673 | 7.642 | 7.650 | 108,960 | +0.00(+0.02%) |
Mar 13, 2019 | 7.689 | 7.689 | 7.608 | 7.648 | 153,503 | +0.02(+0.26%) |
Mar 12, 2019 | 7.622 | 7.656 | 7.602 | 7.628 | 35,261 | +0.05(+0.62%) |
Mar 11, 2019 | 7.508 | 7.602 | 7.508 | 7.582 | 118,886 | +0.07(+0.89%) |
Mar 08, 2019 | 7.568 | 7.568 | 7.461 | 7.515 | 112,029 | -0.09(-1.16%) |
Mar 07, 2019 | 7.648 | 7.648 | 7.582 | 7.603 | 96,726 | -0.05(-0.68%) |
Mar 06, 2019 | 7.715 | 7.715 | 7.633 | 7.655 | 80,456 | -0.06(-0.78%) |
Mar 05, 2019 | 7.715 | 7.762 | 7.682 | 7.715 | 62,874 | -0.03(-0.43%) |
Mar 04, 2019 | 7.809 | 7.809 | 7.669 | 7.749 | 95,596 | -0.01(-0.17%) |
Mar 01, 2019 | 7.802 | 7.849 | 7.742 | 7.762 | 59,529 | +0.01(+0.17%) |
Feb 28, 2019 | 7.769 | 7.784 | 7.735 | 7.749 | 78,239 | -0.02(-0.26%) |
Feb 27, 2019 | 7.789 | 7.801 | 7.702 | 7.769 | 113,628 | -0.01(-0.09%) |
Feb 26, 2019 | 7.782 | 7.822 | 7.755 | 7.776 | 84,117 | +0.01(+0.09%) |
Feb 25, 2019 | 7.889 | 7.916 | 7.742 | 7.769 | 107,547 | -0.09(-1.11%) |
Feb 22, 2019 | 7.856 | 7.889 | 7.802 | 7.856 | 100,961 | +0.04(+0.51%) |
Feb 21, 2019 | 7.876 | 7.876 | 7.789 | 7.816 | 127,395 | -0.09(-1.13%) |
Feb 20, 2019 | 7.852 | 7.905 | 7.806 | 7.905 | 165,115 | +0.07(+0.84%) |
Feb 19, 2019 | 7.806 | 7.839 | 7.799 | 7.839 | 154,265 | +0.07(+0.85%) |
Feb 15, 2019 | 7.746 | 7.773 | 7.733 | 7.773 | 96,514 | +0.06(+0.77%) |
Feb 14, 2019 | 7.654 | 7.733 | 7.644 | 7.713 | 122,018 | +0.05(+0.60%) |
Feb 13, 2019 | 7.654 | 7.702 | 7.647 | 7.667 | 67,760 | +0.06(+0.78%) |
Feb 12, 2019 | 7.548 | 7.634 | 7.548 | 7.607 | 90,028 | +0.13(+1.68%) |
Feb 11, 2019 | 7.574 | 7.574 | 7.475 | 7.481 | 87,961 | -0.06(-0.79%) |
Feb 08, 2019 | 7.561 | 7.561 | 7.495 | 7.541 | 76,426 | -0.03(-0.35%) |
Feb 07, 2019 | 7.627 | 7.627 | 7.488 | 7.568 | 75,309 | -0.07(-0.87%) |
Feb 06, 2019 | 7.607 | 7.673 | 7.607 | 7.634 | 69,955 | +0.02(+0.26%) |
Feb 05, 2019 | 7.647 | 7.647 | 7.548 | 7.614 | 91,099 | +0.01(+0.09%) |
Feb 04, 2019 | 7.614 | 7.687 | 7.581 | 7.607 | 109,547 | +0.01(+0.17%) |
Feb 01, 2019 | 7.568 | 7.607 | 7.548 | 7.594 | 109,805 | +0.04(+0.53%) |
Jan 31, 2019 | 7.528 | 7.568 | 7.475 | 7.554 | 128,034 | +0.08(+1.06%) |
Jan 30, 2019 | 7.495 | 7.521 | 7.422 | 7.475 | 165,131 | +0.04(+0.53%) |
Jan 29, 2019 | 7.336 | 7.448 | 7.332 | 7.435 | 90,577 | +0.13(+1.81%) |
Jan 28, 2019 | 7.283 | 7.329 | 7.210 | 7.303 | 266,489 | -0.06(-0.81%) |
Jan 25, 2019 | 7.316 | 7.389 | 7.303 | 7.362 | 116,451 | +0.09(+1.18%) |
Jan 24, 2019 | 7.415 | 7.415 | 7.237 | 7.276 | 164,323 | -0.15(-2.05%) |
Jan 23, 2019 | 7.448 | 7.488 | 7.409 | 7.429 | 103,673 | -0.02(-0.21%) |
Jan 22, 2019 | 7.490 | 7.497 | 7.405 | 7.444 | 117,825 | -0.04(-0.53%) |
Jan 18, 2019 | 7.418 | 7.490 | 7.405 | 7.484 | 103,614 | +0.09(+1.24%) |
Jan 17, 2019 | 7.346 | 7.392 | 7.343 | 7.392 | 88,799 | +0.04(+0.53%) |
Jan 16, 2019 | 7.228 | 7.372 | 7.216 | 7.353 | 180,273 | +0.09(+1.26%) |
Jan 15, 2019 | 7.195 | 7.261 | 7.195 | 7.261 | 58,179 | +0.10(+1.37%) |
Jan 14, 2019 | 7.150 | 7.182 | 7.051 | 7.163 | 96,968 | -0.14(-1.97%) |
Jan 11, 2019 | 7.267 | 7.307 | 7.195 | 7.307 | 53,867 | +0.04(+0.54%) |
Jan 10, 2019 | 7.300 | 7.339 | 7.189 | 7.267 | 148,374 | -0.03(-0.45%) |
Jan 09, 2019 | 7.261 | 7.385 | 7.217 | 7.300 | 240,167 | +0.11(+1.55%) |
Jan 08, 2019 | 7.064 | 7.208 | 7.025 | 7.189 | 255,068 | +0.20(+2.91%) |
Jan 07, 2019 | 6.756 | 7.025 | 6.750 | 6.986 | 275,955 | +0.29(+4.31%) |
Jan 04, 2019 | 6.599 | 6.697 | 6.540 | 6.697 | 213,637 | +0.22(+3.34%) |
Jan 03, 2019 | 6.448 | 6.540 | 6.389 | 6.481 | 156,006 | +0.00(+0.00%) |
Jan 02, 2019 | 6.219 | 6.481 | 6.101 | 6.481 | 187,793 | +0.24(+3.78%) |
Dec 31, 2018 | 6.291 | 6.304 | 6.167 | 6.245 | 195,325 | +0.10(+1.71%) |
Dec 28, 2018 | 6.029 | 6.160 | 5.990 | 6.140 | 252,397 | +0.13(+2.18%) |
Dec 27, 2018 | 5.944 | 6.016 | 5.819 | 6.009 | 312,326 | -0.01(-0.11%) |
Dec 26, 2018 | 5.786 | 6.016 | 5.734 | 6.016 | 519,896 | +0.21(+3.61%) |
Dec 24, 2018 | 5.754 | 5.872 | 5.734 | 5.806 | 336,783 | -0.19(-3.17%) |
Dec 21, 2018 | 6.062 | 6.193 | 5.963 | 5.996 | 211,958 | -0.06(-0.97%) |
Dec 20, 2018 | 6.507 | 6.507 | 5.944 | 6.055 | 372,824 | -0.52(-7.91%) |
Dec 19, 2018 | 6.588 | 6.656 | 6.543 | 6.575 | 140,341 | +0.05(+0.79%) |
Dec 18, 2018 | 6.724 | 6.815 | 6.524 | 6.524 | 196,064 | -0.28(-4.10%) |
Dec 17, 2018 | 7.074 | 7.240 | 6.783 | 6.802 | 182,256 | -0.36(-4.98%) |
Dec 14, 2018 | 7.256 | 7.418 | 7.133 | 7.158 | 131,825 | -0.15(-2.04%) |
Dec 13, 2018 | 7.398 | 7.412 | 7.288 | 7.307 | 113,615 | +0.00(+0.00%) |
Dec 12, 2018 | 7.307 | 7.307 | 7.239 | 7.307 | 82,968 | +0.13(+1.80%) |
Dec 11, 2018 | 7.171 | 7.320 | 7.158 | 7.178 | 149,680 | +0.06(+0.91%) |
Dec 10, 2018 | 7.243 | 7.431 | 7.094 | 7.113 | 81,072 | -0.13(-1.79%) |
Dec 07, 2018 | 7.333 | 7.379 | 7.217 | 7.243 | 73,013 | -0.14(-1.84%) |
Dec 06, 2018 | 7.295 | 7.385 | 7.113 | 7.379 | 165,116 | -0.09(-1.22%) |
Dec 04, 2018 | 7.612 | 7.641 | 7.431 | 7.470 | 186,623 | -0.14(-1.86%) |
Dec 03, 2018 | 7.657 | 7.664 | 7.560 | 7.612 | 141,054 | +0.02(+0.26%) |
Nov 30, 2018 | 7.534 | 7.596 | 7.479 | 7.593 | 103,422 | +0.09(+1.21%) |
Nov 29, 2018 | 7.560 | 7.644 | 7.450 | 7.502 | 146,608 | -0.09(-1.19%) |
Nov 28, 2018 | 7.554 | 7.631 | 7.508 | 7.593 | 125,842 | +0.04(+0.51%) |
Nov 27, 2018 | 7.482 | 7.593 | 7.469 | 7.554 | 125,780 | -0.03(-0.34%) |
Nov 26, 2018 | 7.450 | 7.690 | 7.450 | 7.580 | 354,679 | +0.15(+2.01%) |
Nov 23, 2018 | 7.314 | 7.437 | 7.191 | 7.431 | 105,738 | +0.16(+2.18%) |
Nov 21, 2018 | 7.272 | 7.272 | 7.272 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 7.393 | 7.393 | 7.246 | 7.291 | 90,602 | -0.15(-2.07%) |
Nov 19, 2018 | 7.470 | 7.521 | 7.400 | 7.445 | 163,621 | -0.06(-0.77%) |
Nov 16, 2018 | 7.406 | 7.502 | 7.393 | 7.502 | 44,602 | +0.13(+1.74%) |
Nov 15, 2018 | 7.374 | 7.438 | 7.342 | 7.374 | 123,923 | -0.02(-0.26%) |
Nov 14, 2018 | 7.483 | 7.611 | 7.374 | 7.393 | 92,399 | -0.08(-1.03%) |
Nov 13, 2018 | 7.592 | 7.650 | 7.470 | 7.470 | 102,119 | -0.11(-1.44%) |
Nov 12, 2018 | 7.663 | 7.669 | 7.579 | 7.579 | 111,932 | -0.06(-0.84%) |
Nov 09, 2018 | 7.669 | 7.707 | 7.605 | 7.643 | 107,607 | -0.06(-0.83%) |
Nov 08, 2018 | 7.688 | 7.707 | 7.644 | 7.707 | 70,328 | +0.03(+0.42%) |
Nov 07, 2018 | 7.630 | 7.707 | 7.598 | 7.675 | 87,477 | +0.10(+1.35%) |
Nov 06, 2018 | 7.477 | 7.573 | 7.451 | 7.573 | 167,144 | +0.13(+1.81%) |
Nov 05, 2018 | 7.368 | 7.489 | 7.368 | 7.438 | 57,788 | +0.08(+1.05%) |
Nov 02, 2018 | 7.336 | 7.361 | 7.297 | 7.361 | 61,757 | +0.07(+0.97%) |
Nov 01, 2018 | 7.124 | 7.307 | 7.124 | 7.291 | 90,746 | +0.19(+2.62%) |
Oct 31, 2018 | 7.047 | 7.150 | 7.047 | 7.105 | 120,461 | +0.09(+1.28%) |
Oct 30, 2018 | 6.983 | 7.079 | 6.925 | 7.015 | 50,745 | +0.06(+0.92%) |
Oct 29, 2018 | 6.989 | 7.091 | 6.944 | 6.951 | 95,295 | -0.04(-0.55%) |
Oct 26, 2018 | 7.130 | 7.172 | 6.919 | 6.989 | 138,798 | -0.20(-2.73%) |
Oct 25, 2018 | 7.182 | 7.290 | 7.124 | 7.186 | 40,426 | -0.00(-0.03%) |
Oct 24, 2018 | 7.502 | 7.528 | 7.156 | 7.188 | 114,585 | -0.29(-3.89%) |
Oct 23, 2018 | 7.505 | 7.583 | 7.312 | 7.479 | 95,419 | -0.07(-0.92%) |
Oct 22, 2018 | 7.587 | 7.587 | 7.505 | 7.548 | 62,611 | -0.04(-0.51%) |
Oct 19, 2018 | 7.619 | 7.644 | 7.574 | 7.587 | 44,258 | -0.03(-0.36%) |
Oct 18, 2018 | 7.644 | 7.663 | 7.555 | 7.614 | 89,509 | -0.07(-0.89%) |
Oct 17, 2018 | 7.625 | 7.682 | 7.511 | 7.682 | 97,192 | +0.06(+0.75%) |
Oct 16, 2018 | 7.536 | 7.651 | 7.524 | 7.625 | 122,692 | +0.12(+1.61%) |
Oct 15, 2018 | 7.435 | 7.592 | 7.391 | 7.505 | 46,578 | +0.07(+0.94%) |
Oct 12, 2018 | 7.447 | 7.466 | 7.359 | 7.435 | 217,198 | +0.05(+0.69%) |
Oct 11, 2018 | 7.365 | 7.384 | 7.181 | 7.384 | 192,747 | -0.01(-0.17%) |
Oct 10, 2018 | 7.466 | 7.511 | 7.370 | 7.397 | 75,121 | -0.10(-1.35%) |
Oct 09, 2018 | 7.505 | 7.548 | 7.466 | 7.498 | 87,921 | +0.01(+0.08%) |
Oct 08, 2018 | 7.682 | 7.682 | 7.466 | 7.492 | 134,477 | -0.17(-2.24%) |
Oct 05, 2018 | 7.784 | 7.787 | 7.619 | 7.663 | 109,465 | -0.11(-1.47%) |
Oct 04, 2018 | 7.886 | 7.936 | 7.773 | 7.778 | 68,130 | -0.11(-1.37%) |
Oct 03, 2018 | 7.892 | 7.905 | 7.866 | 7.886 | 73,689 | +0.05(+0.65%) |
Oct 02, 2018 | 7.860 | 7.874 | 7.809 | 7.835 | 76,909 | -0.01(-0.16%) |
Oct 01, 2018 | 7.854 | 7.885 | 7.809 | 7.847 | 100,312 | +0.03(+0.32%) |
Sep 28, 2018 | 7.841 | 7.854 | 7.797 | 7.822 | 83,792 | -0.02(-0.24%) |
Sep 27, 2018 | 7.841 | 7.903 | 7.809 | 7.841 | 67,559 | +0.04(+0.49%) |
Sep 26, 2018 | 7.892 | 7.936 | 7.803 | 7.803 | 83,459 | -0.13(-1.60%) |
Sep 25, 2018 | 8.051 | 8.051 | 7.905 | 7.930 | 115,552 | -0.09(-1.11%) |
Sep 24, 2018 | 8.108 | 8.108 | 8.019 | 8.019 | 75,647 | -0.08(-0.94%) |
Sep 21, 2018 | 8.133 | 8.171 | 8.095 | 8.095 | 95,290 | -0.03(-0.39%) |
Sep 20, 2018 | 8.127 | 8.171 | 8.101 | 8.127 | 89,130 | -0.02(-0.26%) |
Sep 19, 2018 | 8.161 | 8.174 | 8.098 | 8.148 | 183,985 | -0.03(-0.38%) |
Sep 18, 2018 | 8.117 | 8.180 | 8.106 | 8.180 | 361,864 | +0.11(+1.33%) |
Sep 17, 2018 | 8.111 | 8.174 | 8.073 | 8.073 | 84,144 | -0.06(-0.70%) |
Sep 14, 2018 | 8.136 | 8.167 | 8.117 | 8.129 | 135,247 | +0.01(+0.15%) |
Sep 13, 2018 | 8.174 | 8.174 | 8.098 | 8.117 | 211,644 | -0.01(-0.15%) |
Sep 12, 2018 | 8.085 | 8.142 | 8.041 | 8.129 | 211,887 | +0.07(+0.86%) |
Sep 11, 2018 | 8.092 | 8.155 | 8.035 | 8.060 | 96,200 | -0.01(-0.16%) |
Sep 10, 2018 | 8.029 | 8.073 | 8.004 | 8.073 | 199,959 | +0.07(+0.86%) |
Sep 07, 2018 | 8.010 | 8.029 | 7.960 | 8.004 | 138,108 | -0.03(-0.39%) |
Sep 06, 2018 | 7.934 | 8.035 | 7.916 | 8.035 | 364,750 | +0.11(+1.35%) |
Sep 05, 2018 | 7.878 | 7.953 | 7.834 | 7.928 | 350,089 | +0.05(+0.64%) |
Sep 04, 2018 | 7.834 | 7.884 | 7.815 | 7.878 | 310,282 | +0.05(+0.64%) |
Aug 31, 2018 | 7.827 | 7.827 | 7.827 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.827 | 7.846 | 7.771 | 7.827 | 115,508 | -0.04(-0.48%) |
Aug 29, 2018 | 7.897 | 7.947 | 7.865 | 7.865 | 67,078 | -0.06(-0.71%) |
Aug 28, 2018 | 7.853 | 7.928 | 7.796 | 7.922 | 148,977 | +0.12(+1.53%) |
Aug 27, 2018 | 7.985 | 8.001 | 7.802 | 7.802 | 229,294 | -0.19(-2.36%) |
Aug 24, 2018 | 8.041 | 8.129 | 7.953 | 7.991 | 96,945 | -0.05(-0.63%) |
Aug 23, 2018 | 8.067 | 8.117 | 8.029 | 8.041 | 69,527 | -0.05(-0.65%) |
Aug 22, 2018 | 8.051 | 8.169 | 8.007 | 8.094 | 112,207 | +0.07(+0.89%) |
Aug 21, 2018 | 8.013 | 8.032 | 7.996 | 8.023 | 179,544 | +0.07(+0.90%) |
Aug 20, 2018 | 7.907 | 7.994 | 7.905 | 7.951 | 133,944 | +0.05(+0.63%) |
Aug 17, 2018 | 7.820 | 7.913 | 7.820 | 7.901 | 139,193 | +0.06(+0.72%) |
Aug 16, 2018 | 7.870 | 7.888 | 7.839 | 7.845 | 100,047 | +0.02(+0.24%) |
Aug 15, 2018 | 7.820 | 7.864 | 7.776 | 7.826 | 88,339 | -0.01(-0.16%) |
Aug 14, 2018 | 7.814 | 7.839 | 7.786 | 7.839 | 89,471 | +0.02(+0.32%) |
Aug 13, 2018 | 7.820 | 7.870 | 7.782 | 7.814 | 67,943 | -0.02(-0.32%) |
Aug 10, 2018 | 7.839 | 7.839 | 7.820 | 7.839 | 70,558 | -0.01(-0.16%) |
Aug 09, 2018 | 7.832 | 7.863 | 7.810 | 7.851 | 83,956 | +0.06(+0.72%) |
Aug 08, 2018 | 7.832 | 7.857 | 7.795 | 7.795 | 59,359 | -0.04(-0.48%) |
Aug 07, 2018 | 7.851 | 7.864 | 7.807 | 7.832 | 91,240 | +0.02(+0.32%) |
Aug 06, 2018 | 7.776 | 7.826 | 7.751 | 7.807 | 80,504 | +0.06(+0.81%) |
Aug 03, 2018 | 7.770 | 7.770 | 7.745 | 7.745 | 112,412 | +0.03(+0.40%) |
Aug 02, 2018 | 7.676 | 7.739 | 7.676 | 7.714 | 76,137 | +0.01(+0.16%) |
Aug 01, 2018 | 7.664 | 7.708 | 7.664 | 7.701 | 64,655 | +0.02(+0.32%) |
Jul 31, 2018 | 7.708 | 7.739 | 7.664 | 7.676 | 106,368 | -0.03(-0.40%) |
Jul 30, 2018 | 7.658 | 7.708 | 7.639 | 7.708 | 70,925 | +0.07(+0.90%) |
Jul 27, 2018 | 7.658 | 7.701 | 7.614 | 7.639 | 99,584 | -0.02(-0.33%) |
Jul 26, 2018 | 7.595 | 7.726 | 7.584 | 7.664 | 66,854 | +0.04(+0.57%) |
Jul 25, 2018 | 7.720 | 7.733 | 7.614 | 7.620 | 103,179 | -0.17(-2.24%) |
Jul 24, 2018 | 7.714 | 7.795 | 7.670 | 7.795 | 109,008 | +0.10(+1.26%) |
Jul 23, 2018 | 7.667 | 7.744 | 7.661 | 7.698 | 156,217 | +0.04(+0.48%) |
Jul 20, 2018 | 7.642 | 7.716 | 7.642 | 7.661 | 152,652 | -0.01(-0.08%) |
Jul 19, 2018 | 7.691 | 7.784 | 7.654 | 7.667 | 128,628 | +0.03(+0.40%) |
Jul 18, 2018 | 7.623 | 7.673 | 7.611 | 7.636 | 48,050 | +0.00(+0.00%) |
Jul 17, 2018 | 7.605 | 7.642 | 7.574 | 7.636 | 126,498 | +0.07(+0.90%) |
Jul 16, 2018 | 7.654 | 7.654 | 7.568 | 7.568 | 83,298 | -0.08(-1.05%) |
Jul 13, 2018 | 7.605 | 7.690 | 7.605 | 7.648 | 115,848 | -0.02(-0.32%) |
Jul 12, 2018 | 7.661 | 7.704 | 7.642 | 7.673 | 109,869 | +0.02(+0.24%) |
Jul 11, 2018 | 7.617 | 7.669 | 7.617 | 7.654 | 55,332 | +0.05(+0.65%) |
Jul 10, 2018 | 7.586 | 7.664 | 7.586 | 7.605 | 58,568 | -0.02(-0.24%) |
Jul 09, 2018 | 7.642 | 7.642 | 7.642 | 7.623 | 65,723 | +0.02(+0.33%) |
Jul 06, 2018 | 7.518 | 7.599 | 7.518 | 7.599 | 63,737 | +0.11(+1.49%) |
Jul 05, 2018 | 7.512 | 7.531 | 7.488 | 7.488 | 68,573 | +0.01(+0.08%) |
Jul 03, 2018 | 7.481 | 7.481 | 7.481 | 0 | +0.10(+1.34%) | |
Jul 02, 2018 | 7.376 | 7.475 | 7.342 | 7.383 | 83,332 | -0.06(-0.75%) |
Jun 29, 2018 | 7.457 | 7.501 | 7.321 | 7.438 | 130,625 | +0.06(+0.75%) |
Jun 28, 2018 | 7.339 | 7.383 | 7.253 | 7.383 | 93,507 | +0.02(+0.34%) |
Jun 27, 2018 | 7.401 | 7.500 | 7.352 | 7.358 | 60,472 | -0.05(-0.66%) |
Jun 26, 2018 | 7.413 | 7.432 | 7.383 | 7.407 | 46,193 | +0.02(+0.33%) |
Jun 25, 2018 | 7.475 | 7.481 | 7.376 | 7.383 | 103,397 | -0.11(-1.48%) |
Jun 22, 2018 | 7.488 | 7.494 | 7.456 | 7.494 | 84,297 | +0.06(+0.75%) |
Jun 21, 2018 | 7.494 | 7.525 | 7.426 | 7.438 | 66,521 | -0.08(-1.10%) |
Jun 20, 2018 | 7.515 | 7.533 | 7.460 | 7.521 | 108,197 | +0.08(+1.07%) |
Jun 19, 2018 | 7.423 | 7.441 | 7.405 | 7.441 | 70,836 | +0.00(+0.00%) |
Jun 18, 2018 | 7.405 | 7.441 | 7.374 | 7.441 | 97,961 | +0.01(+0.08%) |
Jun 15, 2018 | 7.429 | 7.381 | 7.435 | 48,936 | +0.01(+0.08%) | |
Jun 14, 2018 | 7.399 | 7.448 | 7.368 | 7.429 | 99,402 | +0.05(+0.66%) |
Jun 13, 2018 | 7.380 | 7.417 | 7.356 | 7.380 | 107,051 | -0.02(-0.25%) |
Jun 12, 2018 | 7.417 | 7.417 | 7.356 | 7.399 | 97,964 | +0.01(+0.17%) |
Jun 11, 2018 | 7.319 | 7.386 | 7.288 | 7.386 | 104,773 | +0.10(+1.34%) |
Jun 08, 2018 | 7.270 | 7.323 | 7.270 | 7.288 | 68,078 | +0.01(+0.08%) |
Jun 07, 2018 | 7.288 | 7.330 | 7.264 | 7.282 | 54,688 | -0.01(-0.17%) |
Jun 06, 2018 | 7.233 | 7.295 | 65,597 | +0.01(+0.17%) | ||
Jun 05, 2018 | 7.288 | 7.343 | 7.270 | 7.282 | 193,600 | -0.02(-0.21%) |
Jun 04, 2018 | 7.313 | 7.337 | 7.258 | 7.298 | 80,222 | +0.00(+0.04%) |