Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.535 | 6.544 | 5.983 | 6.012 | 361,219 | -0.57(-8.68%) |
May 30, 2019 | 6.699 | 7.058 | 6.535 | 6.583 | 197,861 | +0.07(+1.04%) |
May 29, 2019 | 6.806 | 6.848 | 6.302 | 6.515 | 680,687 | -0.49(-7.04%) |
May 28, 2019 | 6.932 | 7.096 | 6.893 | 7.009 | 310,861 | +0.06(+0.84%) |
May 24, 2019 | 6.922 | 7.019 | 6.864 | 6.951 | 110,627 | +0.07(+0.98%) |
May 23, 2019 | 7.048 | 7.048 | 6.815 | 6.883 | 104,787 | -0.22(-3.13%) |
May 22, 2019 | 7.116 | 7.203 | 7.067 | 7.106 | 39,342 | -0.02(-0.27%) |
May 21, 2019 | 7.096 | 7.203 | 7.077 | 7.125 | 148,356 | +0.08(+1.10%) |
May 20, 2019 | 6.961 | 7.135 | 6.922 | 7.048 | 100,330 | +0.02(+0.28%) |
May 17, 2019 | 6.951 | 7.096 | 6.951 | 7.028 | 113,933 | +0.03(+0.42%) |
May 16, 2019 | 7.009 | 7.058 | 6.951 | 6.999 | 46,852 | +0.01(+0.14%) |
May 15, 2019 | 6.912 | 7.024 | 6.893 | 6.990 | 54,410 | +0.04(+0.56%) |
May 14, 2019 | 6.990 | 7.038 | 6.903 | 6.951 | 242,091 | -0.05(-0.69%) |
May 13, 2019 | 7.145 | 7.183 | 6.980 | 6.999 | 65,224 | -0.23(-3.21%) |
May 10, 2019 | 7.164 | 7.329 | 7.087 | 7.232 | 148,950 | +0.05(+0.67%) |
May 09, 2019 | 7.116 | 7.232 | 7.028 | 7.183 | 86,592 | +0.07(+0.95%) |
May 08, 2019 | 7.261 | 7.271 | 7.058 | 7.116 | 74,591 | -0.15(-2.00%) |
May 07, 2019 | 7.271 | 7.358 | 7.203 | 7.261 | 48,100 | -0.07(-0.92%) |
May 06, 2019 | 7.261 | 7.377 | 7.212 | 7.329 | 81,872 | -0.03(-0.39%) |
May 03, 2019 | 7.203 | 7.425 | 7.203 | 7.358 | 75,301 | +0.16(+2.29%) |
May 02, 2019 | 7.300 | 7.338 | 7.154 | 7.193 | 83,543 | -0.11(-1.46%) |
May 01, 2019 | 7.348 | 7.377 | 7.251 | 7.300 | 233,903 | -0.04(-0.53%) |
Apr 30, 2019 | 7.222 | 7.348 | 7.183 | 7.338 | 141,575 | +0.11(+1.47%) |
Apr 29, 2019 | 7.067 | 7.241 | 7.067 | 7.232 | 64,685 | +0.16(+2.33%) |
Apr 26, 2019 | 7.096 | 7.145 | 7.019 | 7.067 | 50,097 | -0.03(-0.41%) |
Apr 25, 2019 | 7.145 | 7.174 | 7.009 | 7.096 | 67,563 | -0.09(-1.21%) |
Apr 24, 2019 | 7.193 | 7.261 | 7.164 | 7.183 | 57,674 | -0.05(-0.67%) |
Apr 23, 2019 | 7.232 | 7.377 | 7.222 | 7.232 | 86,410 | +0.00(+0.00%) |
Apr 22, 2019 | 7.280 | 7.319 | 7.116 | 7.232 | 94,899 | -0.10(-1.32%) |
Apr 18, 2019 | 7.280 | 7.358 | 7.271 | 7.329 | 72,099 | +0.01(+0.13%) |
Apr 17, 2019 | 7.280 | 7.338 | 7.212 | 7.319 | 72,707 | +0.09(+1.20%) |
Apr 16, 2019 | 7.241 | 7.271 | 7.212 | 7.232 | 88,050 | +0.00(+0.00%) |
Apr 15, 2019 | 7.271 | 7.290 | 7.212 | 7.232 | 46,521 | -0.04(-0.53%) |
Apr 12, 2019 | 7.377 | 7.377 | 7.251 | 7.271 | 79,433 | -0.08(-1.05%) |
Apr 11, 2019 | 7.387 | 7.503 | 7.348 | 7.348 | 61,014 | -0.05(-0.65%) |
Apr 10, 2019 | 7.183 | 7.445 | 7.183 | 7.396 | 166,706 | +0.21(+2.97%) |
Apr 09, 2019 | 7.164 | 7.261 | 7.154 | 7.183 | 215,058 | -0.01(-0.13%) |
Apr 08, 2019 | 7.145 | 7.271 | 7.135 | 7.193 | 62,668 | +0.05(+0.68%) |
Apr 05, 2019 | 7.193 | 7.316 | 7.125 | 7.145 | 122,816 | -0.03(-0.40%) |
Apr 04, 2019 | 7.183 | 7.295 | 7.164 | 7.174 | 59,849 | +0.00(+0.00%) |
Apr 03, 2019 | 7.261 | 7.271 | 7.125 | 7.174 | 114,361 | -0.04(-0.54%) |
Apr 02, 2019 | 7.329 | 7.338 | 7.183 | 7.212 | 126,312 | -0.13(-1.71%) |
Apr 01, 2019 | 7.222 | 7.348 | 7.203 | 7.338 | 75,576 | +0.13(+1.74%) |
Mar 29, 2019 | 7.203 | 7.358 | 7.135 | 7.212 | 81,808 | +0.03(+0.40%) |
Mar 28, 2019 | 7.154 | 7.329 | 7.145 | 7.183 | 93,995 | -0.06(-0.80%) |
Mar 27, 2019 | 7.261 | 7.329 | 7.096 | 7.241 | 98,989 | -0.03(-0.40%) |
Mar 26, 2019 | 7.261 | 7.367 | 7.261 | 7.271 | 244,352 | +0.02(+0.27%) |
Mar 25, 2019 | 7.271 | 7.329 | 7.193 | 7.251 | 69,940 | -0.03(-0.40%) |
Mar 22, 2019 | 7.474 | 7.551 | 7.261 | 7.280 | 158,349 | -0.20(-2.72%) |
Mar 21, 2019 | 7.435 | 7.551 | 7.400 | 7.483 | 237,857 | +0.07(+0.91%) |
Mar 20, 2019 | 7.348 | 7.532 | 7.319 | 7.416 | 95,392 | +0.07(+0.92%) |
Mar 19, 2019 | 7.309 | 7.406 | 7.271 | 7.348 | 164,429 | +0.07(+0.93%) |
Mar 18, 2019 | 7.309 | 7.387 | 7.241 | 7.280 | 263,634 | -0.01(-0.13%) |
Mar 15, 2019 | 7.464 | 7.503 | 7.164 | 7.290 | 496,947 | -0.16(-2.21%) |
Mar 14, 2019 | 7.474 | 7.483 | 7.367 | 7.454 | 60,590 | -0.01(-0.13%) |
Mar 13, 2019 | 7.522 | 7.571 | 7.416 | 7.464 | 85,538 | -0.03(-0.39%) |
Mar 12, 2019 | 7.580 | 7.580 | 7.464 | 7.493 | 93,019 | -0.10(-1.28%) |
Mar 11, 2019 | 7.551 | 7.619 | 7.522 | 7.590 | 95,617 | +0.04(+0.51%) |
Mar 08, 2019 | 7.522 | 7.629 | 7.513 | 7.551 | 78,400 | +0.01(+0.19%) |
Mar 07, 2019 | 7.590 | 7.590 | 7.484 | 7.537 | 93,275 | -0.05(-0.70%) |
Mar 06, 2019 | 7.762 | 7.772 | 7.513 | 7.590 | 124,896 | -0.14(-1.86%) |
Mar 05, 2019 | 7.887 | 7.954 | 7.685 | 7.733 | 101,136 | -0.15(-1.95%) |
Mar 04, 2019 | 7.906 | 7.935 | 7.810 | 7.887 | 81,613 | +0.00(+0.00%) |
Mar 01, 2019 | 7.839 | 7.906 | 7.733 | 7.887 | 130,591 | +0.10(+1.23%) |
Feb 28, 2019 | 7.829 | 7.839 | 7.753 | 7.791 | 78,345 | -0.08(-0.98%) |
Feb 27, 2019 | 7.820 | 7.935 | 7.820 | 7.868 | 139,997 | +0.02(+0.24%) |
Feb 26, 2019 | 7.887 | 7.983 | 7.829 | 7.849 | 141,757 | -0.03(-0.37%) |
Feb 25, 2019 | 7.964 | 8.069 | 7.829 | 7.877 | 199,397 | -0.09(-1.08%) |
Feb 22, 2019 | 7.983 | 8.060 | 7.849 | 7.964 | 141,951 | +0.06(+0.73%) |
Feb 21, 2019 | 7.839 | 8.108 | 7.772 | 7.906 | 132,604 | -0.03(-0.36%) |
Feb 20, 2019 | 7.580 | 8.290 | 7.580 | 7.935 | 530,828 | -0.12(-1.43%) |
Feb 19, 2019 | 7.935 | 8.127 | 7.868 | 8.050 | 252,461 | +0.06(+0.72%) |
Feb 15, 2019 | 7.964 | 8.060 | 7.897 | 7.992 | 109,642 | +0.10(+1.22%) |
Feb 14, 2019 | 7.705 | 7.935 | 7.705 | 7.897 | 180,883 | +0.20(+2.62%) |
Feb 13, 2019 | 7.580 | 7.733 | 7.561 | 7.695 | 147,605 | +0.12(+1.65%) |
Feb 12, 2019 | 7.590 | 7.666 | 7.551 | 7.570 | 103,229 | +0.02(+0.25%) |
Feb 11, 2019 | 7.580 | 7.580 | 7.455 | 7.551 | 63,683 | +0.00(+0.00%) |
Feb 08, 2019 | 7.551 | 7.685 | 7.484 | 7.551 | 96,614 | -0.05(-0.63%) |
Feb 07, 2019 | 7.628 | 7.637 | 7.455 | 7.599 | 84,041 | -0.07(-0.88%) |
Feb 06, 2019 | 7.599 | 7.719 | 7.494 | 7.666 | 109,920 | +0.09(+1.14%) |
Feb 05, 2019 | 7.561 | 7.618 | 7.522 | 7.580 | 64,717 | +0.01(+0.13%) |
Feb 04, 2019 | 7.407 | 7.618 | 7.359 | 7.570 | 111,216 | +0.18(+2.47%) |
Feb 01, 2019 | 7.225 | 7.426 | 7.206 | 7.388 | 152,478 | +0.16(+2.26%) |
Jan 31, 2019 | 7.273 | 7.311 | 7.148 | 7.225 | 169,568 | -0.06(-0.79%) |
Jan 30, 2019 | 7.139 | 7.311 | 7.043 | 7.282 | 131,017 | +0.20(+2.85%) |
Jan 29, 2019 | 7.215 | 7.263 | 6.985 | 7.081 | 204,372 | -0.12(-1.60%) |
Jan 28, 2019 | 7.292 | 7.330 | 7.148 | 7.196 | 139,961 | -0.14(-1.96%) |
Jan 25, 2019 | 7.129 | 7.359 | 7.129 | 7.340 | 139,241 | +0.21(+2.96%) |
Jan 24, 2019 | 7.139 | 7.177 | 7.091 | 7.129 | 85,230 | +0.00(+0.00%) |
Jan 23, 2019 | 7.062 | 7.172 | 7.033 | 7.129 | 99,615 | +0.10(+1.36%) |
Jan 22, 2019 | 7.110 | 7.167 | 6.995 | 7.033 | 184,644 | -0.08(-1.08%) |
Jan 18, 2019 | 7.100 | 7.172 | 7.043 | 7.110 | 265,455 | +0.00(+0.00%) |
Jan 17, 2019 | 7.052 | 7.215 | 7.052 | 7.110 | 144,876 | +0.02(+0.27%) |
Jan 16, 2019 | 7.177 | 7.242 | 7.033 | 7.091 | 158,817 | -0.09(-1.20%) |
Jan 15, 2019 | 7.148 | 7.215 | 7.080 | 7.177 | 79,324 | +0.02(+0.27%) |
Jan 14, 2019 | 7.110 | 7.225 | 7.071 | 7.158 | 100,861 | +0.03(+0.40%) |
Jan 11, 2019 | 7.119 | 7.196 | 7.043 | 7.129 | 105,890 | -0.05(-0.67%) |
Jan 10, 2019 | 7.417 | 7.417 | 7.131 | 7.177 | 147,129 | -0.28(-3.73%) |
Jan 09, 2019 | 7.426 | 7.479 | 7.379 | 7.455 | 102,129 | +0.02(+0.26%) |
Jan 08, 2019 | 7.321 | 7.465 | 7.244 | 7.436 | 84,759 | +0.13(+1.84%) |
Jan 07, 2019 | 7.311 | 7.359 | 7.206 | 7.302 | 287,901 | -0.02(-0.26%) |
Jan 04, 2019 | 7.100 | 7.340 | 6.966 | 7.321 | 236,690 | +0.31(+4.38%) |
Jan 03, 2019 | 6.995 | 7.225 | 6.918 | 7.014 | 232,938 | -0.05(-0.68%) |
Jan 02, 2019 | 6.995 | 7.244 | 6.995 | 7.062 | 418,215 | -0.04(-0.54%) |
Dec 31, 2018 | 7.263 | 7.282 | 6.918 | 7.100 | 269,520 | -0.13(-1.86%) |
Dec 28, 2018 | 7.225 | 7.330 | 7.119 | 7.234 | 214,803 | +0.03(+0.40%) |
Dec 27, 2018 | 7.215 | 7.340 | 7.014 | 7.206 | 115,392 | -0.05(-0.66%) |
Dec 26, 2018 | 6.995 | 7.282 | 6.966 | 7.254 | 141,283 | +0.30(+4.28%) |
Dec 24, 2018 | 7.110 | 7.187 | 6.956 | 6.956 | 126,943 | -0.16(-2.29%) |
Dec 21, 2018 | 7.330 | 7.359 | 7.052 | 7.119 | 572,183 | -0.19(-2.62%) |
Dec 20, 2018 | 7.417 | 7.484 | 7.254 | 7.311 | 197,568 | -0.07(-0.91%) |
Dec 19, 2018 | 7.772 | 7.772 | 7.321 | 7.378 | 168,988 | -0.37(-4.83%) |
Dec 18, 2018 | 7.714 | 7.858 | 7.647 | 7.753 | 152,803 | +0.08(+1.00%) |
Dec 17, 2018 | 7.810 | 7.964 | 7.618 | 7.676 | 263,713 | -0.17(-2.20%) |
Dec 14, 2018 | 7.724 | 7.945 | 7.676 | 7.849 | 160,503 | +0.07(+0.86%) |
Dec 13, 2018 | 8.012 | 8.021 | 7.733 | 7.781 | 234,130 | -0.24(-2.99%) |
Dec 12, 2018 | 7.992 | 8.271 | 7.992 | 8.021 | 113,607 | +0.07(+0.84%) |
Dec 11, 2018 | 8.069 | 8.146 | 7.945 | 7.954 | 193,837 | -0.02(-0.24%) |
Dec 10, 2018 | 7.906 | 8.016 | 7.820 | 7.973 | 211,479 | +0.06(+0.73%) |
Dec 07, 2018 | 7.983 | 8.175 | 7.916 | 7.916 | 228,665 | -0.04(-0.48%) |
Dec 06, 2018 | 7.878 | 8.068 | 7.849 | 7.954 | 290,807 | -0.01(-0.12%) |
Dec 04, 2018 | 8.344 | 8.582 | 7.926 | 7.964 | 182,563 | -0.43(-5.10%) |
Dec 03, 2018 | 8.544 | 8.592 | 8.249 | 8.392 | 312,239 | -0.12(-1.45%) |
Nov 30, 2018 | 8.525 | 8.649 | 8.344 | 8.515 | 315,519 | -0.08(-0.89%) |
Nov 29, 2018 | 8.506 | 8.696 | 8.487 | 8.592 | 217,341 | +0.01(+0.11%) |
Nov 28, 2018 | 8.278 | 8.611 | 8.230 | 8.582 | 419,335 | +0.34(+4.16%) |
Nov 27, 2018 | 8.297 | 8.335 | 8.097 | 8.240 | 232,704 | -0.12(-1.48%) |
Nov 26, 2018 | 8.420 | 8.515 | 8.040 | 8.363 | 218,764 | -0.06(-0.68%) |
Nov 23, 2018 | 8.021 | 8.496 | 7.992 | 8.420 | 184,455 | +0.28(+3.39%) |
Nov 21, 2018 | 8.144 | 8.144 | 8.144 | 0 | +0.84(+11.46%) | |
Nov 20, 2018 | 7.250 | 7.412 | 7.250 | 7.307 | 80,494 | +0.00(+0.00%) |
Nov 19, 2018 | 7.269 | 7.317 | 7.217 | 7.307 | 76,458 | +0.01(+0.13%) |
Nov 16, 2018 | 7.202 | 7.307 | 7.136 | 7.298 | 136,213 | +0.05(+0.66%) |
Nov 15, 2018 | 7.107 | 7.279 | 7.088 | 7.250 | 78,970 | +0.14(+2.01%) |
Nov 14, 2018 | 7.298 | 7.298 | 7.069 | 7.107 | 72,711 | -0.13(-1.84%) |
Nov 13, 2018 | 7.212 | 7.326 | 7.126 | 7.241 | 132,728 | +0.04(+0.53%) |
Nov 12, 2018 | 7.279 | 7.279 | 7.041 | 7.202 | 114,873 | -0.10(-1.30%) |
Nov 09, 2018 | 7.393 | 7.459 | 7.250 | 7.298 | 242,367 | -0.15(-2.04%) |
Nov 08, 2018 | 7.364 | 7.488 | 7.326 | 7.450 | 59,023 | +0.06(+0.77%) |
Nov 07, 2018 | 7.317 | 7.393 | 7.155 | 7.393 | 149,332 | +0.08(+1.04%) |
Nov 06, 2018 | 7.174 | 7.317 | 7.141 | 7.317 | 114,423 | +0.12(+1.72%) |
Nov 05, 2018 | 7.279 | 7.279 | 7.098 | 7.193 | 108,072 | -0.10(-1.31%) |
Nov 02, 2018 | 7.117 | 7.326 | 7.117 | 7.288 | 159,336 | +0.15(+2.13%) |
Nov 01, 2018 | 6.984 | 7.174 | 6.984 | 7.136 | 106,522 | +0.18(+2.60%) |
Oct 31, 2018 | 7.136 | 7.212 | 6.946 | 6.955 | 92,245 | -0.17(-2.40%) |
Oct 30, 2018 | 6.984 | 7.136 | 6.984 | 7.126 | 86,538 | +0.14(+2.04%) |
Oct 29, 2018 | 7.098 | 7.136 | 6.936 | 6.984 | 105,222 | -0.05(-0.68%) |
Oct 26, 2018 | 6.984 | 7.107 | 6.908 | 7.031 | 116,664 | -0.01(-0.14%) |
Oct 25, 2018 | 6.993 | 7.069 | 6.946 | 7.041 | 122,387 | +0.08(+1.09%) |
Oct 24, 2018 | 7.060 | 7.088 | 6.946 | 6.965 | 100,294 | -0.11(-1.61%) |
Oct 23, 2018 | 6.984 | 7.155 | 6.955 | 7.079 | 133,196 | -0.01(-0.13%) |
Oct 22, 2018 | 6.974 | 7.098 | 6.927 | 7.088 | 106,153 | +0.12(+1.78%) |
Oct 19, 2018 | 7.003 | 7.050 | 6.898 | 6.965 | 110,778 | -0.04(-0.54%) |
Oct 18, 2018 | 7.069 | 7.117 | 6.965 | 7.003 | 82,160 | -0.10(-1.47%) |
Oct 17, 2018 | 7.069 | 7.126 | 6.993 | 7.107 | 134,696 | +0.01(+0.13%) |
Oct 16, 2018 | 6.917 | 7.107 | 6.831 | 7.098 | 146,468 | +0.22(+3.18%) |
Oct 15, 2018 | 6.850 | 6.908 | 6.793 | 6.879 | 101,174 | +0.02(+0.28%) |
Oct 12, 2018 | 6.974 | 6.984 | 6.812 | 6.860 | 132,219 | -0.04(-0.55%) |
Oct 11, 2018 | 6.984 | 7.041 | 6.860 | 6.898 | 138,063 | -0.11(-1.63%) |
Oct 10, 2018 | 7.107 | 7.202 | 7.003 | 7.012 | 149,397 | -0.10(-1.47%) |
Oct 09, 2018 | 7.003 | 7.174 | 7.003 | 7.117 | 185,196 | +0.10(+1.49%) |
Oct 08, 2018 | 6.974 | 7.031 | 6.841 | 7.012 | 161,917 | +0.02(+0.27%) |
Oct 05, 2018 | 7.003 | 7.050 | 6.908 | 6.993 | 112,565 | -0.03(-0.41%) |
Oct 04, 2018 | 7.107 | 7.107 | 6.927 | 7.022 | 312,328 | -0.10(-1.47%) |
Oct 03, 2018 | 7.136 | 7.250 | 7.069 | 7.126 | 164,519 | -0.01(-0.13%) |
Oct 02, 2018 | 7.269 | 7.421 | 7.126 | 7.136 | 162,062 | -0.16(-2.22%) |
Oct 01, 2018 | 7.450 | 7.469 | 7.260 | 7.298 | 140,061 | -0.16(-2.17%) |
Sep 28, 2018 | 7.431 | 7.526 | 7.402 | 7.459 | 108,256 | +0.00(+0.00%) |
Sep 27, 2018 | 7.507 | 7.539 | 7.388 | 7.459 | 107,677 | +0.01(+0.13%) |
Sep 26, 2018 | 7.574 | 7.583 | 7.431 | 7.450 | 138,894 | -0.13(-1.76%) |
Sep 25, 2018 | 7.564 | 7.678 | 7.507 | 7.583 | 124,248 | +0.04(+0.50%) |
Sep 24, 2018 | 7.554 | 7.564 | 7.488 | 7.545 | 168,467 | -0.09(-1.12%) |
Sep 21, 2018 | 7.535 | 7.659 | 7.535 | 7.631 | 590,153 | +0.09(+1.14%) |
Sep 20, 2018 | 7.507 | 7.602 | 7.393 | 7.545 | 132,377 | +0.07(+0.89%) |
Sep 19, 2018 | 7.450 | 7.564 | 7.402 | 7.478 | 158,162 | +0.01(+0.13%) |
Sep 18, 2018 | 7.355 | 7.478 | 7.288 | 7.469 | 111,437 | +0.13(+1.82%) |
Sep 17, 2018 | 7.355 | 7.412 | 7.326 | 7.336 | 122,128 | -0.04(-0.52%) |
Sep 14, 2018 | 7.383 | 7.488 | 7.307 | 7.374 | 137,264 | +0.00(+0.00%) |
Sep 13, 2018 | 7.355 | 7.421 | 7.289 | 7.374 | 150,011 | +0.03(+0.39%) |
Sep 12, 2018 | 7.345 | 7.402 | 7.279 | 7.345 | 132,540 | -0.02(-0.26%) |
Sep 11, 2018 | 7.355 | 7.411 | 7.279 | 7.364 | 103,002 | -0.02(-0.26%) |
Sep 10, 2018 | 7.345 | 7.534 | 7.345 | 7.383 | 85,023 | +0.05(+0.64%) |
Sep 07, 2018 | 7.364 | 7.402 | 7.270 | 7.336 | 182,197 | -0.05(-0.64%) |
Sep 06, 2018 | 7.459 | 7.496 | 7.298 | 7.383 | 225,965 | -0.07(-0.89%) |
Sep 05, 2018 | 7.393 | 7.496 | 7.374 | 7.449 | 143,657 | +0.04(+0.51%) |
Sep 04, 2018 | 7.638 | 7.666 | 7.374 | 7.411 | 339,628 | -0.24(-3.08%) |
Aug 31, 2018 | 7.647 | 7.647 | 7.647 | 0 | +0.18(+2.40%) | |
Aug 30, 2018 | 7.383 | 7.515 | 7.308 | 7.468 | 333,025 | +0.09(+1.28%) |
Aug 29, 2018 | 7.251 | 7.421 | 7.204 | 7.374 | 240,524 | +0.11(+1.56%) |
Aug 28, 2018 | 7.129 | 7.345 | 7.081 | 7.261 | 252,280 | +0.14(+1.99%) |
Aug 27, 2018 | 7.053 | 7.289 | 7.025 | 7.119 | 265,320 | +0.10(+1.48%) |
Aug 24, 2018 | 7.081 | 7.091 | 6.959 | 7.015 | 387,302 | -0.04(-0.53%) |
Aug 23, 2018 | 7.327 | 7.361 | 7.034 | 7.053 | 496,864 | -0.26(-3.61%) |
Aug 22, 2018 | 7.515 | 7.515 | 7.081 | 7.317 | 868,106 | -0.17(-2.21%) |
Aug 21, 2018 | 7.779 | 8.298 | 7.449 | 7.482 | 750,386 | -1.03(-12.13%) |
Aug 20, 2018 | 8.383 | 8.581 | 8.251 | 8.515 | 367,455 | +0.18(+2.15%) |
Aug 17, 2018 | 8.288 | 8.420 | 8.100 | 8.336 | 1,767,679 | -0.03(-0.34%) |
Aug 16, 2018 | 8.119 | 8.439 | 8.053 | 8.364 | 357,387 | +0.26(+3.26%) |
Aug 15, 2018 | 7.958 | 8.156 | 7.873 | 8.100 | 294,964 | +0.13(+1.66%) |
Aug 14, 2018 | 7.977 | 8.062 | 7.892 | 7.968 | 287,087 | +0.02(+0.24%) |
Aug 13, 2018 | 8.043 | 8.053 | 7.888 | 7.949 | 304,678 | -0.09(-1.17%) |
Aug 10, 2018 | 8.071 | 8.156 | 8.024 | 8.043 | 148,048 | -0.08(-0.93%) |
Aug 09, 2018 | 8.062 | 8.147 | 8.015 | 8.119 | 150,582 | +0.02(+0.23%) |
Aug 08, 2018 | 8.053 | 8.119 | 7.949 | 8.100 | 197,704 | +0.03(+0.35%) |
Aug 07, 2018 | 7.987 | 8.109 | 7.968 | 8.071 | 143,347 | +0.09(+1.18%) |
Aug 06, 2018 | 7.996 | 8.053 | 7.921 | 7.977 | 248,789 | -0.03(-0.35%) |
Aug 03, 2018 | 8.015 | 8.100 | 7.921 | 8.005 | 149,215 | -0.04(-0.47%) |
Aug 02, 2018 | 8.053 | 8.171 | 7.977 | 8.043 | 190,238 | -0.03(-0.35%) |
Aug 01, 2018 | 8.043 | 8.109 | 7.930 | 8.071 | 127,119 | -0.03(-0.35%) |
Jul 31, 2018 | 7.930 | 8.147 | 7.921 | 8.100 | 159,866 | +0.20(+2.51%) |
Jul 30, 2018 | 7.864 | 7.939 | 7.826 | 7.902 | 161,429 | +0.06(+0.72%) |
Jul 27, 2018 | 7.921 | 7.996 | 7.807 | 7.845 | 131,610 | -0.10(-1.30%) |
Jul 26, 2018 | 7.836 | 7.968 | 7.807 | 7.949 | 172,397 | +0.08(+0.96%) |
Jul 25, 2018 | 7.939 | 8.005 | 7.817 | 7.873 | 118,074 | -0.08(-0.95%) |
Jul 24, 2018 | 7.939 | 8.062 | 7.892 | 7.949 | 102,016 | +0.06(+0.72%) |
Jul 23, 2018 | 7.921 | 7.996 | 7.845 | 7.892 | 116,022 | -0.04(-0.48%) |
Jul 20, 2018 | 7.958 | 7.977 | 7.902 | 7.930 | 124,417 | -0.06(-0.71%) |
Jul 19, 2018 | 8.043 | 8.043 | 7.977 | 7.987 | 261,767 | -0.07(-0.82%) |
Jul 18, 2018 | 7.958 | 8.081 | 7.921 | 8.053 | 106,623 | +0.09(+1.18%) |
Jul 17, 2018 | 7.864 | 8.043 | 7.864 | 7.958 | 106,526 | +0.08(+1.08%) |
Jul 16, 2018 | 8.015 | 8.090 | 7.855 | 7.873 | 141,141 | -0.15(-1.88%) |
Jul 13, 2018 | 8.024 | 8.081 | 7.996 | 8.024 | 204,599 | +0.00(+0.00%) |
Jul 12, 2018 | 7.987 | 8.024 | 7.911 | 8.024 | 81,992 | +0.06(+0.71%) |
Jul 11, 2018 | 8.015 | 8.081 | 7.949 | 7.968 | 106,146 | -0.10(-1.29%) |
Jul 10, 2018 | 8.109 | 8.137 | 7.996 | 8.071 | 195,776 | -0.03(-0.35%) |
Jul 09, 2018 | 8.175 | 8.232 | 8.062 | 8.100 | 137,680 | -0.05(-0.58%) |
Jul 06, 2018 | 8.232 | 8.298 | 8.137 | 8.147 | 200,509 | -0.07(-0.80%) |
Jul 05, 2018 | 8.081 | 8.260 | 8.081 | 8.213 | 280,581 | +0.15(+1.87%) |
Jul 03, 2018 | 8.062 | 8.062 | 8.062 | 0 | -0.14(-1.72%) | |
Jul 02, 2018 | 7.977 | 8.204 | 7.977 | 8.204 | 113,410 | +0.18(+2.23%) |
Jun 29, 2018 | 8.043 | 8.090 | 8.015 | 8.024 | 260,535 | -0.01(-0.12%) |
Jun 28, 2018 | 8.062 | 8.090 | 7.996 | 8.034 | 165,234 | -0.04(-0.47%) |
Jun 27, 2018 | 8.185 | 8.270 | 8.015 | 8.071 | 153,719 | -0.12(-1.50%) |
Jun 26, 2018 | 8.109 | 8.270 | 8.024 | 8.194 | 168,116 | +0.09(+1.16%) |
Jun 25, 2018 | 8.109 | 8.137 | 7.987 | 8.100 | 168,507 | -0.06(-0.69%) |
Jun 22, 2018 | 8.081 | 8.185 | 8.026 | 8.156 | 1,044,751 | +0.11(+1.41%) |
Jun 21, 2018 | 8.090 | 8.100 | 7.982 | 8.043 | 146,546 | -0.01(-0.12%) |
Jun 20, 2018 | 8.053 | 8.081 | 7.902 | 8.053 | 295,429 | +0.05(+0.59%) |
Jun 19, 2018 | 7.996 | 8.081 | 7.916 | 8.005 | 198,570 | -0.02(-0.24%) |
Jun 18, 2018 | 8.081 | 8.175 | 7.647 | 8.024 | 318,014 | -0.09(-1.16%) |
Jun 15, 2018 | 8.156 | 8.100 | 8.119 | 417,719 | +0.02(+0.23%) | |
Jun 14, 2018 | 8.005 | 8.119 | 7.902 | 8.100 | 301,214 | +0.11(+1.42%) |
Jun 13, 2018 | 8.043 | 8.119 | 7.871 | 7.987 | 194,895 | -0.05(-0.59%) |
Jun 12, 2018 | 7.864 | 8.062 | 7.798 | 8.034 | 245,040 | +0.15(+1.91%) |
Jun 11, 2018 | 7.666 | 7.902 | 7.643 | 7.883 | 210,347 | +0.25(+3.21%) |
Jun 08, 2018 | 7.638 | 7.817 | 7.543 | 7.638 | 252,243 | +0.04(+0.50%) |
Jun 07, 2018 | 7.684 | 7.731 | 7.581 | 7.600 | 191,890 | -0.08(-1.09%) |
Jun 06, 2018 | 7.778 | 7.806 | 7.647 | 7.684 | 256,451 | -0.09(-1.20%) |
Jun 05, 2018 | 7.497 | 7.806 | 7.450 | 7.778 | 371,462 | +0.28(+3.74%) |
Jun 04, 2018 | 7.469 | 7.731 | 7.432 | 7.497 | 445,622 | +0.07(+0.88%) |