Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.965 | 6.986 | 6.892 | 6.914 | 40,842 | -0.04(-0.63%) |
May 30, 2019 | 6.972 | 7.001 | 6.957 | 6.957 | 41,020 | -0.02(-0.31%) |
May 29, 2019 | 7.037 | 7.037 | 6.972 | 6.979 | 30,229 | -0.02(-0.31%) |
May 28, 2019 | 7.001 | 7.052 | 6.979 | 7.001 | 83,683 | +0.00(+0.00%) |
May 24, 2019 | 7.059 | 7.066 | 6.994 | 7.001 | 55,192 | +0.01(+0.10%) |
May 23, 2019 | 7.015 | 7.015 | 6.965 | 6.994 | 37,562 | -0.03(-0.49%) |
May 22, 2019 | 7.021 | 7.079 | 7.014 | 7.028 | 63,197 | +0.00(+0.00%) |
May 21, 2019 | 7.000 | 7.086 | 6.965 | 7.028 | 94,227 | +0.07(+1.03%) |
May 20, 2019 | 7.000 | 7.014 | 6.942 | 6.957 | 83,171 | -0.02(-0.31%) |
May 17, 2019 | 6.935 | 7.007 | 6.935 | 6.978 | 34,683 | +0.01(+0.10%) |
May 16, 2019 | 6.957 | 7.014 | 6.942 | 6.971 | 45,706 | +0.01(+0.21%) |
May 15, 2019 | 6.935 | 6.971 | 6.906 | 6.957 | 51,423 | +0.02(+0.31%) |
May 14, 2019 | 6.906 | 6.957 | 6.906 | 6.935 | 46,308 | +0.03(+0.42%) |
May 13, 2019 | 6.957 | 6.957 | 6.903 | 6.906 | 109,428 | -0.06(-0.93%) |
May 10, 2019 | 7.014 | 7.014 | 6.928 | 6.971 | 56,969 | -0.02(-0.31%) |
May 09, 2019 | 7.000 | 7.000 | 6.942 | 6.993 | 50,352 | -0.03(-0.41%) |
May 08, 2019 | 7.007 | 7.021 | 6.942 | 7.021 | 57,612 | +0.04(+0.51%) |
May 07, 2019 | 7.107 | 7.107 | 6.964 | 6.985 | 100,123 | -0.12(-1.72%) |
May 06, 2019 | 7.021 | 7.107 | 7.021 | 7.107 | 61,703 | +0.00(+0.00%) |
May 03, 2019 | 7.136 | 7.136 | 7.072 | 7.107 | 45,826 | +0.04(+0.51%) |
May 02, 2019 | 7.086 | 7.093 | 7.064 | 7.072 | 60,219 | -0.04(-0.61%) |
May 01, 2019 | 7.165 | 7.165 | 7.064 | 7.115 | 42,965 | +0.01(+0.20%) |
Apr 30, 2019 | 7.093 | 7.107 | 7.079 | 7.100 | 39,865 | +0.01(+0.10%) |
Apr 29, 2019 | 7.093 | 7.097 | 7.036 | 7.093 | 61,718 | +0.01(+0.20%) |
Apr 26, 2019 | 7.093 | 7.100 | 7.038 | 7.079 | 78,420 | -0.01(-0.20%) |
Apr 25, 2019 | 7.115 | 7.115 | 7.064 | 7.093 | 58,837 | +0.00(+0.00%) |
Apr 24, 2019 | 7.158 | 7.158 | 7.079 | 7.093 | 99,640 | -0.04(-0.60%) |
Apr 23, 2019 | 7.028 | 7.136 | 7.028 | 7.136 | 61,581 | +0.09(+1.22%) |
Apr 22, 2019 | 7.100 | 7.100 | 7.036 | 7.050 | 49,849 | -0.01(-0.10%) |
Apr 18, 2019 | 7.064 | 7.072 | 7.028 | 7.057 | 53,905 | -0.01(-0.10%) |
Apr 17, 2019 | 7.086 | 7.093 | 7.050 | 7.064 | 68,085 | -0.01(-0.10%) |
Apr 16, 2019 | 7.071 | 7.100 | 7.057 | 7.071 | 103,148 | +0.01(+0.10%) |
Apr 15, 2019 | 7.071 | 7.078 | 7.043 | 7.064 | 84,798 | -0.01(-0.10%) |
Apr 12, 2019 | 7.064 | 7.093 | 7.062 | 7.071 | 81,811 | +0.01(+0.10%) |
Apr 11, 2019 | 7.057 | 7.064 | 7.036 | 7.064 | 75,153 | +0.03(+0.40%) |
Apr 10, 2019 | 7.014 | 7.036 | 6.993 | 7.036 | 71,695 | +0.04(+0.51%) |
Apr 09, 2019 | 7.036 | 7.036 | 6.979 | 7.000 | 126,658 | -0.01(-0.10%) |
Apr 08, 2019 | 7.029 | 7.029 | 6.986 | 7.007 | 67,762 | +0.02(+0.31%) |
Apr 05, 2019 | 7.007 | 7.014 | 6.969 | 6.986 | 95,165 | +0.01(+0.20%) |
Apr 04, 2019 | 6.965 | 6.993 | 6.922 | 6.972 | 105,585 | +0.00(+0.00%) |
Apr 03, 2019 | 6.950 | 6.972 | 6.950 | 6.972 | 51,884 | +0.03(+0.41%) |
Apr 02, 2019 | 6.986 | 6.986 | 6.915 | 6.943 | 55,520 | -0.01(-0.20%) |
Apr 01, 2019 | 6.943 | 6.957 | 6.916 | 6.957 | 54,629 | +0.08(+1.14%) |
Mar 29, 2019 | 6.879 | 6.879 | 6.836 | 6.879 | 67,332 | +0.05(+0.73%) |
Mar 28, 2019 | 6.829 | 6.858 | 6.822 | 6.829 | 65,054 | +0.00(+0.00%) |
Mar 27, 2019 | 6.872 | 6.876 | 6.794 | 6.829 | 132,101 | -0.01(-0.10%) |
Mar 26, 2019 | 6.836 | 6.858 | 6.822 | 6.836 | 47,120 | +0.03(+0.42%) |
Mar 25, 2019 | 6.915 | 6.915 | 6.808 | 6.808 | 52,228 | -0.11(-1.64%) |
Mar 22, 2019 | 6.915 | 6.929 | 6.858 | 6.922 | 81,670 | -0.01(-0.10%) |
Mar 21, 2019 | 6.929 | 6.929 | 6.901 | 6.929 | 24,239 | +0.01(+0.09%) |
Mar 20, 2019 | 6.930 | 6.930 | 6.881 | 6.923 | 94,671 | +0.00(+0.00%) |
Mar 19, 2019 | 6.937 | 6.937 | 6.894 | 6.923 | 53,706 | +0.04(+0.51%) |
Mar 18, 2019 | 6.873 | 6.895 | 6.866 | 6.888 | 97,684 | +0.02(+0.31%) |
Mar 15, 2019 | 6.838 | 6.866 | 6.824 | 6.866 | 73,619 | +0.06(+0.83%) |
Mar 14, 2019 | 6.838 | 6.845 | 6.803 | 6.810 | 157,093 | -0.01(-0.21%) |
Mar 13, 2019 | 6.817 | 6.824 | 6.796 | 6.824 | 78,246 | +0.03(+0.41%) |
Mar 12, 2019 | 6.831 | 6.852 | 6.775 | 6.796 | 81,442 | +0.00(+0.00%) |
Mar 11, 2019 | 6.775 | 6.796 | 6.711 | 6.796 | 109,649 | +0.09(+1.37%) |
Mar 08, 2019 | 6.711 | 6.731 | 6.683 | 6.704 | 38,582 | -0.04(-0.52%) |
Mar 07, 2019 | 6.803 | 6.803 | 6.733 | 6.740 | 67,759 | -0.05(-0.73%) |
Mar 06, 2019 | 6.831 | 6.845 | 6.782 | 6.789 | 69,137 | -0.05(-0.72%) |
Mar 05, 2019 | 6.859 | 6.859 | 6.824 | 6.838 | 50,170 | +0.00(+0.00%) |
Mar 04, 2019 | 6.916 | 6.916 | 6.817 | 6.838 | 93,359 | -0.04(-0.61%) |
Mar 01, 2019 | 6.873 | 6.902 | 6.859 | 6.881 | 92,911 | +0.04(+0.51%) |
Feb 28, 2019 | 6.817 | 6.852 | 6.817 | 6.845 | 41,763 | +0.01(+0.10%) |
Feb 27, 2019 | 6.796 | 6.852 | 6.796 | 6.838 | 50,850 | +0.01(+0.10%) |
Feb 26, 2019 | 6.845 | 6.866 | 6.831 | 6.831 | 70,518 | -0.01(-0.21%) |
Feb 25, 2019 | 6.873 | 6.873 | 6.810 | 6.845 | 69,002 | +0.03(+0.41%) |
Feb 22, 2019 | 6.803 | 6.828 | 6.782 | 6.817 | 114,614 | +0.06(+0.94%) |
Feb 21, 2019 | 6.768 | 6.789 | 6.747 | 6.754 | 101,656 | -0.01(-0.21%) |
Feb 20, 2019 | 6.754 | 6.810 | 6.750 | 6.768 | 74,606 | +0.01(+0.21%) |
Feb 19, 2019 | 6.761 | 6.782 | 6.747 | 6.754 | 122,786 | -0.01(-0.21%) |
Feb 15, 2019 | 6.768 | 6.789 | 6.754 | 6.768 | 65,959 | +0.02(+0.31%) |
Feb 14, 2019 | 6.754 | 6.761 | 6.718 | 6.747 | 82,946 | +0.03(+0.41%) |
Feb 13, 2019 | 6.691 | 6.726 | 6.691 | 6.719 | 146,357 | +0.03(+0.52%) |
Feb 12, 2019 | 6.691 | 6.691 | 6.663 | 6.684 | 49,374 | +0.06(+0.95%) |
Feb 11, 2019 | 6.649 | 6.649 | 6.594 | 6.622 | 47,925 | +0.00(+0.00%) |
Feb 08, 2019 | 6.629 | 6.636 | 6.587 | 6.622 | 89,194 | -0.02(-0.32%) |
Feb 07, 2019 | 6.656 | 6.663 | 6.629 | 6.642 | 116,379 | -0.04(-0.63%) |
Feb 06, 2019 | 6.684 | 6.691 | 6.677 | 6.684 | 177,494 | +0.00(+0.00%) |
Feb 05, 2019 | 6.677 | 6.740 | 6.677 | 6.684 | 145,521 | +0.01(+0.10%) |
Feb 04, 2019 | 6.663 | 6.677 | 6.654 | 6.677 | 110,278 | +0.01(+0.21%) |
Feb 01, 2019 | 6.649 | 6.670 | 6.636 | 6.663 | 76,452 | +0.01(+0.21%) |
Jan 31, 2019 | 6.601 | 6.663 | 6.594 | 6.649 | 75,531 | +0.06(+0.85%) |
Jan 30, 2019 | 6.524 | 6.608 | 6.517 | 6.594 | 75,788 | +0.08(+1.29%) |
Jan 29, 2019 | 6.468 | 6.517 | 6.468 | 6.510 | 71,241 | +0.03(+0.54%) |
Jan 28, 2019 | 6.475 | 6.475 | 6.456 | 6.475 | 80,595 | -0.02(-0.32%) |
Jan 25, 2019 | 6.475 | 6.503 | 6.475 | 6.496 | 146,175 | +0.04(+0.65%) |
Jan 24, 2019 | 6.454 | 6.468 | 6.440 | 6.454 | 94,861 | +0.00(+0.00%) |
Jan 23, 2019 | 6.475 | 6.489 | 6.447 | 6.454 | 90,059 | +0.00(+0.00%) |
Jan 22, 2019 | 6.538 | 6.538 | 6.446 | 6.454 | 88,553 | -0.07(-1.12%) |
Jan 18, 2019 | 6.489 | 6.538 | 6.468 | 6.527 | 121,264 | +0.07(+1.03%) |
Jan 17, 2019 | 6.370 | 6.461 | 6.370 | 6.461 | 73,616 | +0.05(+0.76%) |
Jan 16, 2019 | 6.349 | 6.412 | 6.349 | 6.412 | 66,955 | +0.05(+0.77%) |
Jan 15, 2019 | 6.342 | 6.363 | 6.321 | 6.363 | 108,632 | +0.05(+0.77%) |
Jan 14, 2019 | 6.307 | 6.314 | 6.293 | 6.314 | 62,473 | -0.03(-0.43%) |
Jan 11, 2019 | 6.307 | 6.342 | 6.283 | 6.342 | 96,014 | +0.02(+0.33%) |
Jan 10, 2019 | 6.259 | 6.328 | 6.245 | 6.321 | 161,793 | +0.04(+0.66%) |
Jan 09, 2019 | 6.238 | 6.293 | 6.238 | 6.279 | 228,470 | +0.05(+0.78%) |
Jan 08, 2019 | 6.217 | 6.276 | 6.203 | 6.231 | 185,469 | +0.06(+1.01%) |
Jan 07, 2019 | 6.072 | 6.190 | 6.072 | 6.169 | 112,086 | +0.12(+1.94%) |
Jan 04, 2019 | 6.079 | 6.079 | 6.030 | 6.051 | 94,857 | +0.08(+1.39%) |
Jan 03, 2019 | 6.072 | 6.093 | 5.954 | 5.968 | 134,075 | -0.12(-2.04%) |
Jan 02, 2019 | 5.982 | 6.093 | 5.982 | 6.093 | 120,846 | +0.08(+1.26%) |
Dec 31, 2018 | 5.830 | 6.024 | 5.823 | 6.017 | 229,190 | +0.22(+3.79%) |
Dec 28, 2018 | 5.768 | 5.820 | 5.768 | 5.797 | 185,521 | +0.04(+0.75%) |
Dec 27, 2018 | 5.685 | 5.768 | 5.650 | 5.754 | 168,952 | +0.03(+0.60%) |
Dec 26, 2018 | 5.602 | 5.726 | 5.602 | 5.719 | 346,934 | +0.12(+2.22%) |
Dec 24, 2018 | 5.636 | 5.726 | 5.588 | 5.595 | 56,393 | -0.06(-0.98%) |
Dec 21, 2018 | 5.705 | 5.719 | 5.588 | 5.650 | 118,860 | -0.04(-0.73%) |
Dec 20, 2018 | 5.975 | 5.985 | 5.671 | 5.692 | 197,303 | -0.28(-4.75%) |
Dec 19, 2018 | 6.024 | 6.058 | 5.975 | 5.975 | 99,157 | -0.04(-0.69%) |
Dec 18, 2018 | 6.024 | 6.048 | 6.017 | 6.017 | 80,842 | +0.00(+0.00%) |
Dec 17, 2018 | 6.169 | 6.181 | 6.003 | 6.017 | 143,903 | -0.15(-2.47%) |
Dec 14, 2018 | 6.259 | 6.279 | 6.155 | 6.169 | 127,970 | -0.13(-2.09%) |
Dec 13, 2018 | 6.300 | 6.335 | 6.279 | 6.300 | 82,828 | +0.00(+0.05%) |
Dec 12, 2018 | 6.277 | 6.304 | 6.277 | 6.297 | 85,177 | +0.06(+0.99%) |
Dec 11, 2018 | 6.270 | 6.283 | 6.208 | 6.235 | 98,639 | +0.00(+0.00%) |
Dec 10, 2018 | 6.277 | 6.311 | 6.208 | 6.235 | 56,130 | -0.04(-0.65%) |
Dec 07, 2018 | 6.352 | 6.379 | 6.270 | 6.277 | 103,877 | -0.08(-1.19%) |
Dec 06, 2018 | 6.379 | 6.393 | 6.311 | 6.352 | 173,680 | -0.10(-1.59%) |
Dec 04, 2018 | 6.598 | 6.608 | 6.448 | 6.454 | 113,958 | -0.14(-2.08%) |
Dec 03, 2018 | 6.612 | 6.650 | 6.591 | 6.591 | 114,783 | +0.02(+0.31%) |
Nov 30, 2018 | 6.557 | 6.585 | 6.543 | 6.571 | 83,715 | +0.00(+0.00%) |
Nov 29, 2018 | 6.523 | 6.571 | 6.509 | 6.571 | 134,249 | +0.05(+0.73%) |
Nov 28, 2018 | 6.468 | 6.557 | 6.465 | 6.523 | 182,490 | +0.05(+0.85%) |
Nov 27, 2018 | 6.461 | 6.482 | 6.441 | 6.468 | 121,495 | -0.01(-0.21%) |
Nov 26, 2018 | 6.454 | 6.482 | 6.454 | 6.482 | 84,913 | +0.06(+0.96%) |
Nov 23, 2018 | 6.427 | 6.448 | 6.393 | 6.420 | 11,103 | -0.02(-0.32%) |
Nov 21, 2018 | 6.441 | 6.441 | 6.441 | 0 | +0.02(+0.32%) | |
Nov 20, 2018 | 6.482 | 6.482 | 6.417 | 6.420 | 64,170 | -0.10(-1.57%) |
Nov 19, 2018 | 6.543 | 6.612 | 6.516 | 6.523 | 132,511 | -0.07(-1.04%) |
Nov 16, 2018 | 6.591 | 6.612 | 6.543 | 6.591 | 91,750 | -0.02(-0.31%) |
Nov 15, 2018 | 6.557 | 6.641 | 6.550 | 6.612 | 236,717 | +0.03(+0.39%) |
Nov 14, 2018 | 6.647 | 6.668 | 6.580 | 6.586 | 101,657 | -0.03(-0.51%) |
Nov 13, 2018 | 6.661 | 6.670 | 6.607 | 6.620 | 60,809 | +0.01(+0.21%) |
Nov 12, 2018 | 6.681 | 6.729 | 6.607 | 6.607 | 76,666 | -0.12(-1.81%) |
Nov 09, 2018 | 6.735 | 6.763 | 6.702 | 6.729 | 108,764 | -0.04(-0.60%) |
Nov 08, 2018 | 6.803 | 6.810 | 6.756 | 6.769 | 124,370 | -0.05(-0.79%) |
Nov 07, 2018 | 6.817 | 6.824 | 6.796 | 6.824 | 159,808 | +0.07(+1.10%) |
Nov 06, 2018 | 6.695 | 6.763 | 6.695 | 6.749 | 36,931 | +0.05(+0.68%) |
Nov 05, 2018 | 6.668 | 6.725 | 6.668 | 6.703 | 124,379 | +0.04(+0.53%) |
Nov 02, 2018 | 6.654 | 6.729 | 6.654 | 6.668 | 63,458 | +0.00(+0.00%) |
Nov 01, 2018 | 6.688 | 6.708 | 6.661 | 6.668 | 79,654 | +0.03(+0.51%) |
Oct 31, 2018 | 6.641 | 6.681 | 6.607 | 6.634 | 41,740 | +0.05(+0.72%) |
Oct 30, 2018 | 6.566 | 6.586 | 6.519 | 6.586 | 62,014 | +0.05(+0.83%) |
Oct 29, 2018 | 6.844 | 6.844 | 6.512 | 6.532 | 562,367 | -0.28(-4.08%) |
Oct 26, 2018 | 6.912 | 6.912 | 6.735 | 6.810 | 89,136 | -0.07(-1.08%) |
Oct 25, 2018 | 6.851 | 6.885 | 6.783 | 6.885 | 102,361 | +0.08(+1.20%) |
Oct 24, 2018 | 6.973 | 6.973 | 6.763 | 6.803 | 145,627 | -0.16(-2.33%) |
Oct 23, 2018 | 6.986 | 6.993 | 6.942 | 6.966 | 85,906 | -0.07(-1.06%) |
Oct 22, 2018 | 7.135 | 7.135 | 7.040 | 7.040 | 63,118 | -0.09(-1.24%) |
Oct 19, 2018 | 7.067 | 7.183 | 7.067 | 7.128 | 168,238 | +0.06(+0.86%) |
Oct 18, 2018 | 7.183 | 7.191 | 6.993 | 7.067 | 209,635 | -0.13(-1.79%) |
Oct 17, 2018 | 7.257 | 7.257 | 7.196 | 7.196 | 125,489 | -0.09(-1.30%) |
Oct 16, 2018 | 7.183 | 7.291 | 7.183 | 7.291 | 150,863 | +0.16(+2.18%) |
Oct 15, 2018 | 7.115 | 7.149 | 7.115 | 7.135 | 95,029 | +0.02(+0.29%) |
Oct 12, 2018 | 7.135 | 7.189 | 7.101 | 7.115 | 144,625 | +0.02(+0.29%) |
Oct 11, 2018 | 7.183 | 7.223 | 7.095 | 7.095 | 155,782 | -0.09(-1.23%) |
Oct 10, 2018 | 7.337 | 7.351 | 7.176 | 7.183 | 154,107 | -0.15(-2.10%) |
Oct 09, 2018 | 7.358 | 7.358 | 7.324 | 7.337 | 50,792 | -0.02(-0.29%) |
Oct 08, 2018 | 7.337 | 7.378 | 7.297 | 7.358 | 81,788 | -0.03(-0.35%) |
Oct 05, 2018 | 7.458 | 7.458 | 7.364 | 7.384 | 46,475 | -0.03(-0.36%) |
Oct 04, 2018 | 7.485 | 7.492 | 7.398 | 7.411 | 46,507 | -0.08(-1.08%) |
Oct 03, 2018 | 7.519 | 7.525 | 7.492 | 7.492 | 94,064 | +0.02(+0.27%) |
Oct 02, 2018 | 7.525 | 7.532 | 7.472 | 7.472 | 81,247 | -0.07(-0.89%) |
Oct 01, 2018 | 7.552 | 7.559 | 7.538 | 7.539 | 71,126 | +0.02(+0.27%) |
Sep 28, 2018 | 7.552 | 7.559 | 7.519 | 7.519 | 61,074 | -0.02(-0.27%) |
Sep 27, 2018 | 7.606 | 7.606 | 7.539 | 7.539 | 57,768 | -0.04(-0.53%) |
Sep 26, 2018 | 7.559 | 7.613 | 7.559 | 7.579 | 47,408 | +0.02(+0.20%) |
Sep 25, 2018 | 7.619 | 7.619 | 7.552 | 7.564 | 68,414 | -0.04(-0.46%) |
Sep 24, 2018 | 7.552 | 7.606 | 7.552 | 7.599 | 81,079 | +0.00(+0.00%) |
Sep 21, 2018 | 7.566 | 7.599 | 7.566 | 7.599 | 53,477 | +0.04(+0.53%) |
Sep 20, 2018 | 7.559 | 7.579 | 7.525 | 7.559 | 80,227 | +0.06(+0.81%) |
Sep 19, 2018 | 7.505 | 7.505 | 7.465 | 7.499 | 57,357 | +0.05(+0.72%) |
Sep 18, 2018 | 7.452 | 7.472 | 7.445 | 7.445 | 70,716 | +0.03(+0.36%) |
Sep 17, 2018 | 7.458 | 7.478 | 7.418 | 7.418 | 52,249 | -0.01(-0.09%) |
Sep 14, 2018 | 7.458 | 7.465 | 7.405 | 7.425 | 51,242 | -0.03(-0.45%) |
Sep 13, 2018 | 7.492 | 7.492 | 7.425 | 7.458 | 82,747 | +0.03(+0.36%) |
Sep 12, 2018 | 7.398 | 7.438 | 7.375 | 7.431 | 82,342 | +0.04(+0.54%) |
Sep 11, 2018 | 7.351 | 7.391 | 7.318 | 7.391 | 54,971 | +0.04(+0.54%) |
Sep 10, 2018 | 7.358 | 7.371 | 7.325 | 7.351 | 70,519 | +0.04(+0.55%) |
Sep 07, 2018 | 7.332 | 7.332 | 7.308 | 7.312 | 82,670 | -0.03(-0.45%) |
Sep 06, 2018 | 7.371 | 7.391 | 7.332 | 7.345 | 55,262 | -0.01(-0.18%) |
Sep 05, 2018 | 7.411 | 7.411 | 7.358 | 7.358 | 113,668 | -0.06(-0.81%) |
Sep 04, 2018 | 7.491 | 7.491 | 7.418 | 7.418 | 107,109 | -0.09(-1.24%) |
Aug 31, 2018 | 7.511 | 7.511 | 7.511 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.531 | 7.538 | 7.498 | 7.511 | 93,462 | -0.01(-0.09%) |
Aug 29, 2018 | 7.531 | 7.551 | 7.511 | 7.518 | 88,790 | +0.00(+0.00%) |
Aug 28, 2018 | 7.518 | 7.518 | 7.486 | 7.518 | 43,407 | +0.04(+0.53%) |
Aug 27, 2018 | 7.485 | 7.518 | 7.478 | 7.478 | 62,578 | +0.03(+0.45%) |
Aug 24, 2018 | 7.471 | 7.471 | 7.425 | 7.445 | 63,430 | +0.03(+0.36%) |
Aug 23, 2018 | 7.465 | 7.471 | 7.418 | 7.418 | 104,851 | -0.05(-0.71%) |
Aug 22, 2018 | 7.478 | 7.505 | 7.458 | 7.471 | 119,124 | -0.01(-0.09%) |
Aug 21, 2018 | 7.471 | 7.505 | 7.471 | 7.478 | 70,508 | +0.02(+0.30%) |
Aug 20, 2018 | 7.511 | 7.511 | 7.456 | 7.456 | 68,019 | -0.00(-0.03%) |
Aug 17, 2018 | 7.451 | 7.505 | 7.451 | 7.458 | 105,216 | +0.01(+0.09%) |
Aug 16, 2018 | 7.445 | 7.484 | 7.445 | 7.451 | 70,934 | +0.03(+0.46%) |
Aug 15, 2018 | 7.523 | 7.529 | 7.404 | 7.417 | 89,768 | -0.09(-1.14%) |
Aug 14, 2018 | 7.516 | 7.536 | 7.490 | 7.503 | 59,499 | +0.01(+0.18%) |
Aug 13, 2018 | 7.589 | 7.589 | 7.476 | 7.490 | 69,715 | -0.06(-0.79%) |
Aug 10, 2018 | 7.582 | 7.582 | 7.542 | 7.549 | 50,811 | -0.04(-0.52%) |
Aug 09, 2018 | 7.562 | 7.589 | 7.562 | 7.589 | 74,180 | +0.03(+0.35%) |
Aug 08, 2018 | 7.556 | 7.562 | 7.515 | 7.562 | 61,014 | +0.01(+0.17%) |
Aug 07, 2018 | 7.556 | 7.569 | 7.529 | 7.549 | 46,919 | +0.02(+0.26%) |
Aug 06, 2018 | 7.457 | 7.529 | 7.450 | 7.529 | 72,806 | +0.06(+0.79%) |
Aug 03, 2018 | 7.463 | 7.529 | 7.450 | 7.470 | 48,384 | -0.01(-0.18%) |
Aug 02, 2018 | 7.503 | 7.542 | 7.457 | 7.483 | 48,184 | -0.06(-0.79%) |
Aug 01, 2018 | 7.562 | 7.562 | 7.490 | 7.542 | 79,483 | -0.01(-0.17%) |
Jul 31, 2018 | 7.529 | 7.556 | 7.503 | 7.556 | 81,471 | +0.04(+0.54%) |
Jul 30, 2018 | 7.556 | 7.575 | 7.496 | 7.515 | 56,088 | -0.03(-0.36%) |
Jul 27, 2018 | 7.575 | 7.582 | 7.516 | 7.542 | 69,922 | +0.03(+0.35%) |
Jul 26, 2018 | 7.496 | 7.523 | 7.457 | 7.516 | 63,686 | +0.00(+0.00%) |
Jul 25, 2018 | 7.490 | 7.529 | 7.450 | 7.516 | 81,559 | +0.04(+0.53%) |
Jul 24, 2018 | 7.476 | 7.483 | 7.450 | 7.476 | 73,836 | +0.05(+0.62%) |
Jul 23, 2018 | 7.457 | 7.483 | 7.424 | 7.430 | 53,411 | -0.05(-0.70%) |
Jul 20, 2018 | 7.443 | 7.483 | 7.437 | 7.483 | 24,021 | +0.05(+0.71%) |
Jul 19, 2018 | 7.404 | 7.443 | 7.404 | 7.430 | 27,188 | +0.03(+0.45%) |
Jul 18, 2018 | 7.404 | 7.424 | 7.397 | 7.397 | 27,259 | -0.03(-0.44%) |
Jul 17, 2018 | 7.391 | 7.443 | 7.385 | 7.430 | 221,648 | +0.01(+0.18%) |
Jul 16, 2018 | 7.384 | 7.417 | 7.345 | 7.417 | 415,873 | +0.04(+0.54%) |
Jul 13, 2018 | 7.430 | 7.378 | 7.378 | 104,465 | -0.01(-0.09%) | |
Jul 12, 2018 | 7.364 | 7.426 | 7.358 | 7.384 | 96,100 | +0.02(+0.29%) |
Jul 11, 2018 | 7.434 | 7.434 | 7.349 | 7.362 | 109,282 | -0.05(-0.62%) |
Jul 10, 2018 | 7.402 | 7.415 | 7.395 | 7.408 | 73,925 | +0.03(+0.35%) |
Jul 09, 2018 | 7.349 | 7.408 | 7.349 | 7.382 | 93,635 | +0.06(+0.80%) |
Jul 06, 2018 | 7.310 | 7.375 | 7.304 | 7.323 | 106,026 | +0.02(+0.27%) |
Jul 05, 2018 | 7.310 | 7.336 | 7.284 | 7.304 | 116,246 | -0.02(-0.27%) |
Jul 03, 2018 | 7.323 | 7.323 | 7.323 | 0 | -0.09(-1.23%) | |
Jul 02, 2018 | 7.349 | 7.421 | 7.330 | 7.415 | 226,635 | +0.01(+0.18%) |
Jun 29, 2018 | 7.434 | 7.453 | 7.382 | 7.402 | 41,997 | -0.01(-0.09%) |
Jun 28, 2018 | 7.356 | 7.408 | 7.323 | 7.408 | 75,153 | +0.05(+0.71%) |
Jun 27, 2018 | 7.421 | 7.460 | 7.356 | 7.356 | 71,796 | -0.08(-1.14%) |
Jun 26, 2018 | 7.402 | 7.447 | 7.402 | 7.441 | 49,625 | +0.05(+0.62%) |
Jun 25, 2018 | 7.441 | 7.441 | 7.359 | 7.395 | 78,315 | -0.05(-0.70%) |
Jun 22, 2018 | 7.447 | 7.460 | 7.402 | 7.447 | 129,438 | +0.00(+0.00%) |
Jun 21, 2018 | 7.519 | 7.519 | 7.441 | 7.447 | 63,450 | -0.05(-0.65%) |
Jun 20, 2018 | 7.578 | 7.585 | 7.493 | 7.496 | 101,084 | -0.08(-1.08%) |
Jun 19, 2018 | 7.624 | 7.624 | 7.519 | 7.578 | 58,093 | -0.05(-0.60%) |
Jun 18, 2018 | 7.630 | 7.630 | 7.583 | 7.624 | 43,023 | -0.01(-0.09%) |
Jun 15, 2018 | 7.656 | 7.656 | 7.630 | 60,014 | -0.03(-0.34%) | |
Jun 14, 2018 | 7.669 | 7.709 | 7.650 | 7.656 | 65,794 | -0.02(-0.22%) |
Jun 13, 2018 | 7.609 | 7.680 | 7.609 | 7.673 | 64,262 | +0.06(+0.77%) |
Jun 12, 2018 | 7.615 | 7.641 | 7.609 | 7.615 | 82,088 | -0.01(-0.08%) |
Jun 11, 2018 | 7.602 | 7.641 | 7.602 | 7.621 | 95,287 | +0.01(+0.17%) |
Jun 08, 2018 | 7.583 | 7.634 | 7.583 | 7.609 | 62,614 | +0.00(+0.00%) |
Jun 07, 2018 | 7.634 | 7.634 | 7.599 | 7.609 | 56,296 | -0.03(-0.34%) |
Jun 06, 2018 | 7.641 | 7.596 | 7.634 | 51,754 | +0.03(+0.43%) | |
Jun 05, 2018 | 7.621 | 7.621 | 7.589 | 7.602 | 35,644 | -0.02(-0.25%) |
Jun 04, 2018 | 7.576 | 7.641 | 7.576 | 7.621 | 77,671 | +0.08(+1.12%) |