Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.172 | 8.211 | 8.070 | 8.096 | 117,808 | -0.13(-1.63%) |
May 30, 2019 | 8.294 | 8.364 | 7.898 | 8.230 | 282,127 | -0.08(-0.92%) |
May 29, 2019 | 8.542 | 8.568 | 8.300 | 8.306 | 251,947 | -0.29(-3.41%) |
May 28, 2019 | 8.606 | 8.727 | 8.498 | 8.600 | 142,648 | -0.08(-0.88%) |
May 24, 2019 | 8.816 | 8.848 | 8.670 | 8.676 | 133,965 | -0.13(-1.52%) |
May 23, 2019 | 8.765 | 8.829 | 8.765 | 8.810 | 27,241 | -0.01(-0.07%) |
May 22, 2019 | 8.810 | 8.874 | 8.797 | 8.816 | 36,948 | -0.03(-0.36%) |
May 21, 2019 | 8.855 | 8.874 | 8.832 | 8.848 | 35,486 | -0.01(-0.14%) |
May 20, 2019 | 8.765 | 8.880 | 8.765 | 8.861 | 38,701 | +0.05(+0.58%) |
May 17, 2019 | 8.874 | 8.906 | 8.797 | 8.810 | 82,826 | -0.08(-0.93%) |
May 16, 2019 | 8.880 | 8.951 | 8.842 | 8.893 | 58,461 | +0.05(+0.58%) |
May 15, 2019 | 8.817 | 8.860 | 8.786 | 8.842 | 95,796 | +0.02(+0.28%) |
May 14, 2019 | 8.761 | 8.848 | 8.723 | 8.817 | 58,160 | +0.05(+0.57%) |
May 13, 2019 | 8.873 | 8.873 | 8.761 | 8.767 | 49,906 | -0.07(-0.78%) |
May 10, 2019 | 8.742 | 8.854 | 8.705 | 8.836 | 48,467 | +0.06(+0.71%) |
May 09, 2019 | 8.786 | 8.818 | 8.723 | 8.773 | 48,669 | -0.02(-0.28%) |
May 08, 2019 | 8.848 | 8.860 | 8.779 | 8.798 | 69,261 | -0.01(-0.07%) |
May 07, 2019 | 8.879 | 8.879 | 8.773 | 8.804 | 65,130 | -0.04(-0.49%) |
May 06, 2019 | 8.773 | 8.888 | 8.773 | 8.848 | 44,689 | +0.00(+0.00%) |
May 03, 2019 | 8.804 | 8.867 | 8.795 | 8.848 | 36,751 | +0.08(+0.92%) |
May 02, 2019 | 8.842 | 8.848 | 8.763 | 8.767 | 19,831 | -0.07(-0.78%) |
May 01, 2019 | 8.923 | 8.941 | 8.823 | 8.836 | 48,836 | -0.09(-0.98%) |
Apr 30, 2019 | 8.848 | 8.954 | 8.755 | 8.923 | 118,578 | +0.08(+0.92%) |
Apr 29, 2019 | 8.786 | 8.842 | 8.786 | 8.842 | 55,933 | +0.04(+0.42%) |
Apr 26, 2019 | 8.786 | 8.842 | 8.767 | 8.804 | 59,380 | +0.03(+0.36%) |
Apr 25, 2019 | 8.786 | 8.786 | 8.680 | 8.773 | 32,259 | -0.02(-0.21%) |
Apr 24, 2019 | 8.723 | 8.804 | 8.723 | 8.792 | 58,077 | +0.07(+0.79%) |
Apr 23, 2019 | 8.630 | 8.765 | 8.630 | 8.723 | 114,485 | +0.09(+1.01%) |
Apr 22, 2019 | 8.617 | 8.655 | 8.599 | 8.636 | 49,505 | +0.00(+0.00%) |
Apr 18, 2019 | 8.580 | 8.674 | 8.574 | 8.636 | 27,603 | +0.03(+0.36%) |
Apr 17, 2019 | 8.586 | 8.642 | 8.507 | 8.605 | 80,211 | +0.01(+0.07%) |
Apr 16, 2019 | 8.630 | 8.649 | 8.593 | 8.599 | 34,708 | -0.01(-0.07%) |
Apr 15, 2019 | 8.561 | 8.624 | 8.527 | 8.605 | 37,180 | +0.06(+0.66%) |
Apr 12, 2019 | 8.642 | 8.642 | 8.536 | 8.549 | 55,047 | -0.07(-0.87%) |
Apr 11, 2019 | 8.543 | 8.661 | 8.524 | 8.624 | 104,081 | +0.10(+1.17%) |
Apr 10, 2019 | 8.512 | 8.568 | 8.512 | 8.524 | 27,626 | +0.01(+0.15%) |
Apr 09, 2019 | 8.568 | 8.586 | 8.512 | 8.512 | 53,009 | -0.07(-0.80%) |
Apr 08, 2019 | 8.543 | 8.617 | 8.543 | 8.580 | 39,955 | -0.01(-0.07%) |
Apr 05, 2019 | 8.599 | 8.636 | 8.524 | 8.586 | 87,305 | +0.01(+0.07%) |
Apr 04, 2019 | 8.536 | 8.617 | 8.536 | 8.580 | 52,068 | +0.04(+0.51%) |
Apr 03, 2019 | 8.586 | 8.630 | 8.474 | 8.536 | 93,585 | -0.02(-0.29%) |
Apr 02, 2019 | 8.568 | 8.661 | 8.543 | 8.561 | 98,830 | +0.01(+0.07%) |
Apr 01, 2019 | 8.568 | 8.568 | 8.524 | 8.555 | 67,945 | -0.01(-0.07%) |
Mar 29, 2019 | 8.568 | 8.568 | 8.399 | 8.561 | 198,844 | +0.02(+0.29%) |
Mar 28, 2019 | 8.512 | 8.536 | 8.468 | 8.536 | 58,326 | +0.04(+0.44%) |
Mar 27, 2019 | 8.468 | 8.518 | 8.455 | 8.499 | 49,524 | +0.03(+0.37%) |
Mar 26, 2019 | 8.362 | 8.487 | 8.362 | 8.468 | 76,782 | +0.10(+1.19%) |
Mar 25, 2019 | 8.293 | 8.412 | 8.287 | 8.368 | 55,737 | +0.05(+0.60%) |
Mar 22, 2019 | 8.412 | 8.488 | 8.306 | 8.318 | 160,808 | -0.12(-1.48%) |
Mar 21, 2019 | 8.387 | 8.512 | 8.387 | 8.443 | 51,961 | +0.03(+0.37%) |
Mar 20, 2019 | 8.381 | 8.468 | 8.325 | 8.412 | 122,932 | +0.00(+0.00%) |
Mar 19, 2019 | 8.424 | 8.424 | 8.356 | 8.412 | 66,206 | -0.01(-0.07%) |
Mar 18, 2019 | 8.368 | 8.449 | 8.368 | 8.418 | 40,118 | +0.02(+0.30%) |
Mar 15, 2019 | 8.362 | 8.437 | 8.356 | 8.393 | 143,155 | +0.01(+0.15%) |
Mar 14, 2019 | 8.399 | 8.437 | 8.337 | 8.381 | 158,926 | +0.02(+0.30%) |
Mar 13, 2019 | 8.277 | 8.380 | 8.277 | 8.356 | 164,644 | +0.09(+1.03%) |
Mar 12, 2019 | 8.283 | 8.344 | 8.258 | 8.271 | 179,730 | -0.01(-0.07%) |
Mar 11, 2019 | 8.167 | 8.325 | 8.167 | 8.277 | 63,479 | +0.11(+1.34%) |
Mar 08, 2019 | 8.106 | 8.243 | 8.106 | 8.167 | 55,046 | +0.04(+0.52%) |
Mar 07, 2019 | 8.155 | 8.240 | 8.124 | 8.124 | 91,879 | -0.02(-0.30%) |
Mar 06, 2019 | 8.094 | 8.222 | 8.094 | 8.149 | 87,306 | +0.03(+0.37%) |
Mar 05, 2019 | 8.143 | 8.143 | 8.064 | 8.118 | 18,484 | -0.01(-0.15%) |
Mar 04, 2019 | 8.131 | 8.161 | 8.065 | 8.131 | 34,432 | -0.02(-0.22%) |
Mar 01, 2019 | 8.070 | 8.210 | 7.972 | 8.149 | 79,365 | +0.10(+1.21%) |
Feb 28, 2019 | 8.015 | 8.106 | 7.990 | 8.051 | 70,793 | +0.04(+0.46%) |
Feb 27, 2019 | 7.924 | 8.021 | 7.838 | 8.015 | 48,669 | +0.07(+0.84%) |
Feb 26, 2019 | 7.985 | 7.985 | 7.942 | 7.948 | 141,574 | -0.03(-0.38%) |
Feb 25, 2019 | 7.936 | 8.003 | 7.932 | 7.978 | 45,138 | +0.03(+0.38%) |
Feb 22, 2019 | 7.960 | 7.997 | 7.936 | 7.948 | 71,642 | +0.02(+0.23%) |
Feb 21, 2019 | 7.838 | 7.966 | 7.790 | 7.930 | 54,964 | +0.12(+1.48%) |
Feb 20, 2019 | 7.942 | 7.942 | 7.808 | 7.814 | 53,720 | -0.12(-1.46%) |
Feb 19, 2019 | 7.826 | 7.936 | 7.826 | 7.930 | 61,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.790 | 7.942 | 7.759 | 7.851 | 142,134 | +0.05(+0.70%) |
Feb 14, 2019 | 7.808 | 7.869 | 7.772 | 7.796 | 76,226 | -0.09(-1.08%) |
Feb 13, 2019 | 7.936 | 7.972 | 7.857 | 7.881 | 37,135 | -0.09(-1.15%) |
Feb 12, 2019 | 8.021 | 8.024 | 7.966 | 7.972 | 36,148 | -0.05(-0.61%) |
Feb 11, 2019 | 7.997 | 8.033 | 7.948 | 8.021 | 32,919 | -0.01(-0.08%) |
Feb 08, 2019 | 7.960 | 8.039 | 7.948 | 8.027 | 32,699 | +0.05(+0.69%) |
Feb 07, 2019 | 8.033 | 8.045 | 7.954 | 7.972 | 51,482 | -0.05(-0.68%) |
Feb 06, 2019 | 8.027 | 8.027 | 7.972 | 8.027 | 21,798 | -0.01(-0.15%) |
Feb 05, 2019 | 7.954 | 8.058 | 7.954 | 8.039 | 70,566 | +0.05(+0.69%) |
Feb 04, 2019 | 7.887 | 7.997 | 7.875 | 7.985 | 30,127 | +0.11(+1.39%) |
Feb 01, 2019 | 7.869 | 7.887 | 7.802 | 7.875 | 23,661 | +0.02(+0.23%) |
Jan 31, 2019 | 7.802 | 7.875 | 7.765 | 7.857 | 40,576 | +0.04(+0.55%) |
Jan 30, 2019 | 7.832 | 7.863 | 7.772 | 7.814 | 62,000 | +0.01(+0.08%) |
Jan 29, 2019 | 7.814 | 7.845 | 7.765 | 7.808 | 24,204 | -0.01(-0.16%) |
Jan 28, 2019 | 7.802 | 7.893 | 7.772 | 7.820 | 53,643 | -0.04(-0.46%) |
Jan 25, 2019 | 7.808 | 7.887 | 7.808 | 7.857 | 22,511 | +0.07(+0.94%) |
Jan 24, 2019 | 7.723 | 7.784 | 7.711 | 7.784 | 28,520 | +0.05(+0.63%) |
Jan 23, 2019 | 7.644 | 7.735 | 7.644 | 7.735 | 21,356 | +0.06(+0.79%) |
Jan 22, 2019 | 7.711 | 7.729 | 7.613 | 7.674 | 49,099 | -0.04(-0.55%) |
Jan 18, 2019 | 7.772 | 7.814 | 7.717 | 7.717 | 30,070 | -0.05(-0.70%) |
Jan 17, 2019 | 7.699 | 7.808 | 7.650 | 7.772 | 126,495 | +0.04(+0.55%) |
Jan 16, 2019 | 7.674 | 7.735 | 7.674 | 7.729 | 32,110 | +0.07(+0.87%) |
Jan 15, 2019 | 7.680 | 7.711 | 7.644 | 7.662 | 17,902 | -0.02(-0.32%) |
Jan 14, 2019 | 7.662 | 7.796 | 7.662 | 7.686 | 73,430 | -0.04(-0.47%) |
Jan 11, 2019 | 7.699 | 7.759 | 7.674 | 7.723 | 42,231 | -0.01(-0.16%) |
Jan 10, 2019 | 7.674 | 7.759 | 7.668 | 7.735 | 50,358 | -0.03(-0.39%) |
Jan 09, 2019 | 7.614 | 7.765 | 7.523 | 7.765 | 119,791 | +0.16(+2.07%) |
Jan 08, 2019 | 7.553 | 7.668 | 7.529 | 7.608 | 59,268 | +0.08(+1.05%) |
Jan 07, 2019 | 7.426 | 7.553 | 7.383 | 7.529 | 158,825 | +0.10(+1.39%) |
Jan 04, 2019 | 7.420 | 7.517 | 7.383 | 7.426 | 148,798 | +0.04(+0.57%) |
Jan 03, 2019 | 7.438 | 7.486 | 7.365 | 7.383 | 64,400 | -0.05(-0.73%) |
Jan 02, 2019 | 7.226 | 7.450 | 7.177 | 7.438 | 79,843 | +0.13(+1.83%) |
Dec 31, 2018 | 7.371 | 7.371 | 7.171 | 7.305 | 126,363 | -0.04(-0.58%) |
Dec 28, 2018 | 7.250 | 7.389 | 7.250 | 7.347 | 82,317 | +0.14(+1.93%) |
Dec 27, 2018 | 7.286 | 7.305 | 7.117 | 7.208 | 81,458 | -0.15(-2.06%) |
Dec 26, 2018 | 7.032 | 7.408 | 7.020 | 7.359 | 107,799 | +0.35(+5.02%) |
Dec 24, 2018 | 7.226 | 7.226 | 7.008 | 7.008 | 56,253 | -0.25(-3.51%) |
Dec 21, 2018 | 7.274 | 7.492 | 7.235 | 7.262 | 233,260 | -0.01(-0.08%) |
Dec 20, 2018 | 7.505 | 7.505 | 7.202 | 7.268 | 101,842 | -0.16(-2.12%) |
Dec 19, 2018 | 7.632 | 7.638 | 7.408 | 7.426 | 192,210 | -0.21(-2.78%) |
Dec 18, 2018 | 7.711 | 7.796 | 7.620 | 7.638 | 99,114 | -0.03(-0.40%) |
Dec 17, 2018 | 7.977 | 8.022 | 7.656 | 7.668 | 129,040 | -0.32(-3.95%) |
Dec 14, 2018 | 8.014 | 8.068 | 7.941 | 7.984 | 79,678 | -0.05(-0.68%) |
Dec 13, 2018 | 8.062 | 8.099 | 8.032 | 8.038 | 55,583 | -0.02(-0.30%) |
Dec 12, 2018 | 8.123 | 8.123 | 7.996 | 8.062 | 100,760 | -0.01(-0.08%) |
Dec 11, 2018 | 8.080 | 8.099 | 8.008 | 8.068 | 143,618 | +0.04(+0.45%) |
Dec 10, 2018 | 8.038 | 8.056 | 7.929 | 8.032 | 95,541 | +0.00(+0.00%) |
Dec 07, 2018 | 7.935 | 8.056 | 7.917 | 8.032 | 125,208 | +0.10(+1.30%) |
Dec 06, 2018 | 7.887 | 7.953 | 7.832 | 7.929 | 125,312 | -0.02(-0.23%) |
Dec 04, 2018 | 7.971 | 8.026 | 7.911 | 7.947 | 113,660 | -0.02(-0.30%) |
Dec 03, 2018 | 7.880 | 8.020 | 7.783 | 7.971 | 108,408 | +0.13(+1.70%) |
Nov 30, 2018 | 7.802 | 7.887 | 7.783 | 7.838 | 88,916 | +0.04(+0.47%) |
Nov 29, 2018 | 7.874 | 7.923 | 7.741 | 7.802 | 60,903 | -0.10(-1.30%) |
Nov 28, 2018 | 7.880 | 7.935 | 7.850 | 7.905 | 95,379 | +0.04(+0.54%) |
Nov 27, 2018 | 7.832 | 7.893 | 7.832 | 7.862 | 25,431 | +0.02(+0.23%) |
Nov 26, 2018 | 7.838 | 7.899 | 7.802 | 7.844 | 64,499 | +0.04(+0.47%) |
Nov 23, 2018 | 7.699 | 7.832 | 7.699 | 7.808 | 48,829 | +0.05(+0.70%) |
Nov 21, 2018 | 7.753 | 7.753 | 7.753 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.765 | 7.820 | 7.686 | 7.723 | 98,172 | -0.09(-1.16%) |
Nov 19, 2018 | 7.820 | 7.917 | 7.808 | 7.814 | 45,766 | -0.07(-0.85%) |
Nov 16, 2018 | 7.880 | 7.899 | 7.838 | 7.880 | 54,768 | -0.02(-0.31%) |
Nov 15, 2018 | 8.014 | 8.014 | 7.711 | 7.905 | 78,942 | -0.18(-2.18%) |
Nov 14, 2018 | 8.092 | 8.175 | 8.033 | 8.080 | 100,620 | +0.02(+0.29%) |
Nov 13, 2018 | 8.021 | 8.110 | 8.009 | 8.057 | 59,905 | +0.05(+0.59%) |
Nov 12, 2018 | 8.051 | 8.122 | 7.968 | 8.009 | 65,563 | -0.03(-0.37%) |
Nov 09, 2018 | 8.092 | 8.104 | 7.992 | 8.039 | 30,068 | -0.07(-0.88%) |
Nov 08, 2018 | 8.086 | 8.146 | 8.004 | 8.110 | 51,711 | +0.01(+0.15%) |
Nov 07, 2018 | 7.773 | 8.258 | 7.773 | 8.098 | 92,045 | +0.24(+3.01%) |
Nov 06, 2018 | 7.802 | 7.861 | 7.784 | 7.861 | 17,980 | +0.05(+0.61%) |
Nov 05, 2018 | 7.785 | 7.891 | 7.779 | 7.814 | 50,510 | +0.03(+0.38%) |
Nov 02, 2018 | 7.731 | 7.814 | 7.719 | 7.785 | 52,366 | +0.06(+0.77%) |
Nov 01, 2018 | 7.725 | 7.755 | 7.678 | 7.725 | 25,769 | +0.01(+0.08%) |
Oct 31, 2018 | 7.796 | 7.796 | 7.708 | 7.719 | 52,228 | -0.03(-0.38%) |
Oct 30, 2018 | 7.666 | 7.749 | 7.666 | 7.749 | 32,942 | +0.08(+1.08%) |
Oct 29, 2018 | 7.702 | 7.779 | 7.609 | 7.666 | 48,564 | +0.01(+0.15%) |
Oct 26, 2018 | 7.696 | 7.696 | 7.577 | 7.654 | 57,603 | -0.05(-0.61%) |
Oct 25, 2018 | 7.672 | 7.743 | 7.619 | 7.702 | 39,487 | +0.07(+0.93%) |
Oct 24, 2018 | 7.660 | 7.749 | 7.631 | 7.631 | 57,735 | -0.04(-0.46%) |
Oct 23, 2018 | 7.648 | 7.713 | 7.613 | 7.666 | 30,854 | -0.04(-0.54%) |
Oct 22, 2018 | 7.672 | 7.755 | 7.660 | 7.708 | 27,680 | +0.06(+0.77%) |
Oct 19, 2018 | 7.637 | 7.719 | 7.637 | 7.648 | 32,264 | -0.02(-0.31%) |
Oct 18, 2018 | 7.731 | 7.779 | 7.637 | 7.672 | 30,610 | -0.08(-1.07%) |
Oct 17, 2018 | 7.731 | 7.790 | 7.708 | 7.755 | 11,932 | +0.00(+0.00%) |
Oct 16, 2018 | 7.666 | 7.767 | 7.666 | 7.755 | 34,026 | +0.12(+1.55%) |
Oct 15, 2018 | 7.601 | 7.713 | 7.583 | 7.637 | 32,187 | +0.04(+0.55%) |
Oct 12, 2018 | 7.702 | 7.702 | 7.542 | 7.595 | 134,633 | -0.05(-0.70%) |
Oct 11, 2018 | 7.767 | 7.820 | 7.619 | 7.648 | 86,116 | -0.13(-1.67%) |
Oct 10, 2018 | 7.814 | 7.933 | 7.773 | 7.779 | 55,434 | -0.05(-0.61%) |
Oct 09, 2018 | 7.796 | 7.861 | 7.790 | 7.826 | 48,719 | +0.02(+0.30%) |
Oct 08, 2018 | 7.785 | 7.867 | 7.743 | 7.802 | 44,635 | +0.02(+0.23%) |
Oct 05, 2018 | 7.832 | 7.856 | 7.749 | 7.785 | 70,610 | -0.03(-0.38%) |
Oct 04, 2018 | 7.944 | 7.944 | 7.785 | 7.814 | 70,467 | -0.12(-1.57%) |
Oct 03, 2018 | 7.927 | 7.984 | 7.927 | 7.938 | 42,657 | +0.02(+0.22%) |
Oct 02, 2018 | 7.938 | 7.938 | 7.879 | 7.921 | 56,878 | -0.03(-0.37%) |
Oct 01, 2018 | 8.063 | 8.063 | 7.950 | 7.950 | 32,808 | -0.11(-1.32%) |
Sep 28, 2018 | 8.086 | 8.152 | 8.039 | 8.057 | 49,326 | -0.05(-0.58%) |
Sep 27, 2018 | 7.968 | 8.128 | 7.962 | 8.104 | 46,584 | +0.11(+1.33%) |
Sep 26, 2018 | 8.069 | 8.098 | 7.968 | 7.998 | 46,704 | -0.05(-0.66%) |
Sep 25, 2018 | 8.051 | 8.057 | 7.980 | 8.051 | 24,848 | +0.03(+0.37%) |
Sep 24, 2018 | 8.110 | 8.110 | 7.968 | 8.021 | 26,963 | -0.09(-1.09%) |
Sep 21, 2018 | 8.004 | 8.116 | 7.998 | 8.110 | 186,831 | +0.09(+1.18%) |
Sep 20, 2018 | 7.986 | 8.037 | 7.950 | 8.015 | 43,314 | +0.05(+0.59%) |
Sep 19, 2018 | 8.057 | 8.063 | 7.968 | 7.968 | 78,475 | -0.09(-1.17%) |
Sep 18, 2018 | 8.140 | 8.140 | 8.039 | 8.063 | 69,855 | -0.07(-0.87%) |
Sep 17, 2018 | 8.152 | 8.163 | 8.116 | 8.134 | 58,664 | -0.01(-0.07%) |
Sep 14, 2018 | 8.169 | 8.175 | 8.075 | 8.140 | 47,636 | -0.01(-0.15%) |
Sep 13, 2018 | 8.140 | 8.175 | 8.101 | 8.152 | 56,865 | +0.02(+0.22%) |
Sep 12, 2018 | 8.110 | 8.140 | 8.030 | 8.134 | 64,505 | +0.01(+0.15%) |
Sep 11, 2018 | 8.128 | 8.140 | 8.051 | 8.122 | 29,810 | +0.00(+0.00%) |
Sep 10, 2018 | 8.163 | 8.163 | 8.092 | 8.122 | 33,550 | -0.01(-0.07%) |
Sep 07, 2018 | 8.163 | 8.163 | 8.092 | 8.128 | 30,913 | -0.05(-0.58%) |
Sep 06, 2018 | 8.110 | 8.193 | 8.086 | 8.175 | 42,447 | +0.07(+0.88%) |
Sep 05, 2018 | 8.027 | 8.123 | 8.027 | 8.104 | 49,773 | +0.08(+1.03%) |
Sep 04, 2018 | 8.075 | 8.116 | 7.998 | 8.021 | 29,725 | -0.05(-0.66%) |
Aug 31, 2018 | 8.075 | 8.075 | 8.075 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.104 | 8.157 | 8.071 | 8.146 | 44,547 | +0.07(+0.81%) |
Aug 29, 2018 | 8.027 | 8.098 | 8.015 | 8.080 | 32,354 | +0.07(+0.89%) |
Aug 28, 2018 | 8.004 | 8.021 | 7.927 | 8.009 | 106,522 | +0.02(+0.30%) |
Aug 27, 2018 | 8.033 | 8.075 | 7.974 | 7.986 | 84,107 | -0.04(-0.52%) |
Aug 24, 2018 | 8.080 | 8.092 | 8.009 | 8.027 | 43,920 | -0.08(-0.95%) |
Aug 23, 2018 | 8.146 | 8.146 | 8.098 | 8.104 | 46,457 | -0.04(-0.44%) |
Aug 22, 2018 | 8.140 | 8.187 | 8.116 | 8.140 | 108,054 | +0.00(+0.00%) |
Aug 21, 2018 | 8.086 | 8.168 | 8.079 | 8.140 | 81,977 | +0.08(+1.03%) |
Aug 20, 2018 | 7.986 | 8.069 | 7.986 | 8.057 | 88,668 | +0.07(+0.81%) |
Aug 17, 2018 | 7.980 | 8.039 | 7.950 | 7.992 | 46,623 | -0.01(-0.07%) |
Aug 16, 2018 | 7.933 | 8.009 | 7.903 | 7.998 | 59,630 | +0.08(+1.05%) |
Aug 15, 2018 | 7.938 | 8.004 | 7.915 | 7.915 | 55,757 | -0.04(-0.45%) |
Aug 14, 2018 | 7.891 | 8.004 | 7.838 | 7.950 | 111,519 | +0.08(+0.98%) |
Aug 13, 2018 | 7.862 | 7.891 | 7.840 | 7.873 | 82,206 | +0.01(+0.15%) |
Aug 10, 2018 | 7.839 | 7.885 | 7.815 | 7.862 | 83,258 | +0.02(+0.22%) |
Aug 09, 2018 | 7.839 | 7.862 | 7.804 | 7.844 | 58,567 | +0.01(+0.15%) |
Aug 08, 2018 | 7.758 | 7.856 | 7.747 | 7.833 | 48,820 | +0.06(+0.74%) |
Aug 07, 2018 | 7.815 | 7.815 | 7.734 | 7.775 | 124,889 | -0.02(-0.30%) |
Aug 06, 2018 | 7.815 | 7.833 | 7.786 | 7.798 | 76,046 | -0.02(-0.30%) |
Aug 03, 2018 | 7.815 | 7.833 | 7.792 | 7.821 | 117,632 | +0.02(+0.22%) |
Aug 02, 2018 | 7.705 | 7.827 | 7.705 | 7.804 | 143,308 | +0.07(+0.90%) |
Aug 01, 2018 | 7.758 | 7.769 | 7.671 | 7.734 | 57,688 | -0.01(-0.07%) |
Jul 31, 2018 | 7.705 | 7.769 | 7.688 | 7.740 | 89,245 | +0.03(+0.45%) |
Jul 30, 2018 | 7.682 | 7.758 | 7.682 | 7.705 | 105,938 | +0.03(+0.38%) |
Jul 27, 2018 | 7.682 | 7.723 | 7.653 | 7.676 | 96,386 | -0.04(-0.53%) |
Jul 26, 2018 | 7.676 | 7.729 | 7.676 | 7.717 | 38,637 | +0.03(+0.45%) |
Jul 25, 2018 | 7.723 | 7.729 | 7.653 | 7.682 | 32,282 | -0.03(-0.45%) |
Jul 24, 2018 | 7.729 | 7.729 | 7.705 | 7.717 | 38,884 | -0.01(-0.07%) |
Jul 23, 2018 | 7.688 | 7.752 | 7.688 | 7.723 | 37,284 | +0.01(+0.15%) |
Jul 20, 2018 | 7.711 | 7.752 | 7.671 | 7.711 | 32,610 | -0.02(-0.22%) |
Jul 19, 2018 | 7.671 | 7.746 | 7.671 | 7.729 | 94,389 | +0.06(+0.75%) |
Jul 18, 2018 | 7.665 | 7.688 | 7.642 | 7.671 | 94,101 | -0.01(-0.08%) |
Jul 17, 2018 | 7.705 | 7.734 | 7.671 | 7.676 | 192,702 | -0.06(-0.75%) |
Jul 16, 2018 | 7.665 | 7.844 | 7.653 | 7.734 | 220,621 | +0.09(+1.21%) |
Jul 13, 2018 | 7.590 | 7.648 | 7.590 | 7.642 | 156,211 | +0.06(+0.76%) |
Jul 12, 2018 | 7.636 | 7.642 | 7.578 | 7.584 | 41,468 | -0.05(-0.61%) |
Jul 11, 2018 | 7.590 | 7.659 | 7.590 | 7.630 | 24,217 | +0.03(+0.38%) |
Jul 10, 2018 | 7.642 | 7.666 | 7.601 | 7.601 | 32,652 | -0.03(-0.38%) |
Jul 09, 2018 | 7.665 | 7.694 | 7.630 | 7.630 | 28,941 | -0.02(-0.23%) |
Jul 06, 2018 | 7.642 | 7.671 | 7.636 | 7.648 | 43,610 | +0.02(+0.23%) |
Jul 05, 2018 | 7.676 | 7.676 | 7.619 | 7.630 | 51,186 | -0.01(-0.08%) |
Jul 03, 2018 | 7.636 | 7.636 | 7.636 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.543 | 7.590 | 7.543 | 7.572 | 35,497 | +0.00(+0.00%) |
Jun 29, 2018 | 7.648 | 7.648 | 7.561 | 7.572 | 60,600 | -0.07(-0.91%) |
Jun 28, 2018 | 7.619 | 7.688 | 7.619 | 7.642 | 62,640 | +0.01(+0.15%) |
Jun 27, 2018 | 7.642 | 7.648 | 7.601 | 7.630 | 94,417 | -0.03(-0.38%) |
Jun 26, 2018 | 7.613 | 7.711 | 7.610 | 7.659 | 132,118 | +0.03(+0.46%) |
Jun 25, 2018 | 7.572 | 7.624 | 7.566 | 7.624 | 53,017 | +0.00(+0.00%) |
Jun 22, 2018 | 7.636 | 7.653 | 7.619 | 7.624 | 249,311 | +0.02(+0.23%) |
Jun 21, 2018 | 7.584 | 7.630 | 7.538 | 7.607 | 80,100 | +0.03(+0.46%) |
Jun 20, 2018 | 7.514 | 7.572 | 7.514 | 7.572 | 110,137 | +0.06(+0.77%) |
Jun 19, 2018 | 7.532 | 7.555 | 7.514 | 7.514 | 92,151 | -0.01(-0.15%) |
Jun 18, 2018 | 7.422 | 7.543 | 7.422 | 7.526 | 60,272 | +0.10(+1.40%) |
Jun 15, 2018 | 7.462 | 7.422 | 7.422 | 121,220 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.439 | 7.474 | 7.439 | 7.462 | 58,144 | +0.03(+0.47%) |
Jun 13, 2018 | 7.503 | 7.514 | 7.416 | 7.428 | 100,305 | -0.08(-1.08%) |
Jun 12, 2018 | 7.555 | 7.555 | 7.497 | 7.509 | 79,869 | -0.04(-0.54%) |
Jun 11, 2018 | 7.549 | 7.566 | 7.526 | 7.549 | 53,594 | -0.01(-0.08%) |
Jun 08, 2018 | 7.514 | 7.566 | 7.514 | 7.555 | 46,790 | +0.04(+0.54%) |
Jun 07, 2018 | 7.526 | 7.566 | 7.509 | 7.514 | 152,176 | -0.01(-0.08%) |
Jun 06, 2018 | 7.507 | 7.520 | 125,150 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.636 | 7.636 | 7.595 | 7.601 | 53,862 | -0.03(-0.45%) |
Jun 04, 2018 | 7.682 | 7.682 | 7.619 | 7.636 | 53,394 | +0.01(+0.08%) |