Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.649 | 7.657 | 7.550 | 7.591 | 163,101 | -0.11(-1.39%) |
May 30, 2019 | 7.731 | 7.797 | 7.665 | 7.698 | 183,011 | -0.03(-0.43%) |
May 29, 2019 | 7.698 | 7.731 | 7.559 | 7.731 | 157,916 | -0.01(-0.11%) |
May 28, 2019 | 7.797 | 7.838 | 7.723 | 7.739 | 186,884 | -0.05(-0.63%) |
May 24, 2019 | 7.830 | 7.871 | 7.739 | 7.789 | 142,165 | +0.04(+0.53%) |
May 23, 2019 | 7.887 | 7.887 | 7.690 | 7.747 | 237,726 | -0.16(-2.08%) |
May 22, 2019 | 7.961 | 7.961 | 7.887 | 7.912 | 102,516 | -0.08(-1.03%) |
May 21, 2019 | 7.871 | 8.019 | 7.871 | 7.994 | 190,345 | +0.10(+1.25%) |
May 20, 2019 | 7.936 | 7.938 | 7.879 | 7.895 | 166,582 | -0.06(-0.72%) |
May 17, 2019 | 7.953 | 7.969 | 7.920 | 7.953 | 91,044 | +0.02(+0.31%) |
May 16, 2019 | 7.879 | 7.945 | 7.854 | 7.928 | 92,035 | +0.07(+0.94%) |
May 15, 2019 | 7.805 | 7.879 | 7.760 | 7.854 | 160,298 | +0.02(+0.31%) |
May 14, 2019 | 7.723 | 7.838 | 7.694 | 7.830 | 137,006 | +0.18(+2.33%) |
May 13, 2019 | 7.668 | 7.708 | 7.627 | 7.651 | 129,487 | -0.03(-0.42%) |
May 10, 2019 | 7.545 | 7.708 | 7.545 | 7.684 | 124,319 | +0.22(+2.95%) |
May 09, 2019 | 7.554 | 7.554 | 7.399 | 7.464 | 138,721 | -0.09(-1.19%) |
May 08, 2019 | 7.562 | 7.627 | 7.529 | 7.554 | 164,214 | -0.02(-0.32%) |
May 07, 2019 | 7.619 | 7.659 | 7.537 | 7.578 | 144,617 | -0.08(-1.06%) |
May 06, 2019 | 7.676 | 7.696 | 7.637 | 7.659 | 107,324 | -0.07(-0.84%) |
May 03, 2019 | 7.668 | 7.745 | 7.651 | 7.725 | 100,510 | +0.13(+1.72%) |
May 02, 2019 | 7.700 | 7.708 | 7.578 | 7.594 | 131,994 | -0.14(-1.79%) |
May 01, 2019 | 7.700 | 7.757 | 7.676 | 7.733 | 78,937 | +0.05(+0.64%) |
Apr 30, 2019 | 7.790 | 7.791 | 7.659 | 7.684 | 92,576 | -0.08(-1.05%) |
Apr 29, 2019 | 7.684 | 7.765 | 7.684 | 7.765 | 90,028 | +0.05(+0.63%) |
Apr 26, 2019 | 7.700 | 7.725 | 7.684 | 7.717 | 76,825 | +0.00(+0.00%) |
Apr 25, 2019 | 7.822 | 7.822 | 7.692 | 7.717 | 151,260 | -0.10(-1.25%) |
Apr 24, 2019 | 7.912 | 7.912 | 7.782 | 7.814 | 137,589 | -0.05(-0.62%) |
Apr 23, 2019 | 7.871 | 7.904 | 7.839 | 7.863 | 137,897 | +0.03(+0.42%) |
Apr 22, 2019 | 7.741 | 7.847 | 7.741 | 7.831 | 145,039 | +0.13(+1.69%) |
Apr 18, 2019 | 7.806 | 7.806 | 7.651 | 7.700 | 117,078 | -0.09(-1.15%) |
Apr 17, 2019 | 7.863 | 7.879 | 7.782 | 7.790 | 103,853 | -0.05(-0.62%) |
Apr 16, 2019 | 7.977 | 7.977 | 7.822 | 7.839 | 150,666 | -0.12(-1.57%) |
Apr 15, 2019 | 8.044 | 8.044 | 7.955 | 7.963 | 128,804 | -0.02(-0.30%) |
Apr 12, 2019 | 8.036 | 8.044 | 7.980 | 7.988 | 146,697 | +0.08(+1.02%) |
Apr 11, 2019 | 7.923 | 7.939 | 7.883 | 7.907 | 140,644 | +0.01(+0.10%) |
Apr 10, 2019 | 7.923 | 7.955 | 7.834 | 7.899 | 214,151 | -0.02(-0.31%) |
Apr 09, 2019 | 8.004 | 8.016 | 7.883 | 7.923 | 139,107 | -0.07(-0.91%) |
Apr 08, 2019 | 7.988 | 8.028 | 7.987 | 7.996 | 165,392 | +0.04(+0.51%) |
Apr 05, 2019 | 7.858 | 7.971 | 7.834 | 7.955 | 169,827 | +0.14(+1.76%) |
Apr 04, 2019 | 7.858 | 7.891 | 7.802 | 7.818 | 130,000 | -0.02(-0.31%) |
Apr 03, 2019 | 7.826 | 7.842 | 7.794 | 7.842 | 93,067 | +0.04(+0.52%) |
Apr 02, 2019 | 7.729 | 7.810 | 7.708 | 7.802 | 182,084 | +0.09(+1.15%) |
Apr 01, 2019 | 7.664 | 7.721 | 7.656 | 7.713 | 139,112 | +0.11(+1.38%) |
Mar 29, 2019 | 7.616 | 7.619 | 7.552 | 7.608 | 92,149 | +0.07(+0.97%) |
Mar 28, 2019 | 7.462 | 7.535 | 7.462 | 7.535 | 107,275 | +0.07(+0.98%) |
Mar 27, 2019 | 7.486 | 7.511 | 7.400 | 7.462 | 57,010 | -0.01(-0.11%) |
Mar 26, 2019 | 7.527 | 7.592 | 7.422 | 7.470 | 120,545 | +0.02(+0.22%) |
Mar 25, 2019 | 7.592 | 7.592 | 7.381 | 7.454 | 151,664 | -0.08(-1.07%) |
Mar 22, 2019 | 7.648 | 7.672 | 7.470 | 7.535 | 185,907 | -0.11(-1.48%) |
Mar 21, 2019 | 7.583 | 7.713 | 7.583 | 7.648 | 179,232 | +0.02(+0.32%) |
Mar 20, 2019 | 7.575 | 7.648 | 7.535 | 7.624 | 115,001 | +0.06(+0.75%) |
Mar 19, 2019 | 7.543 | 7.624 | 7.527 | 7.567 | 193,448 | +0.05(+0.72%) |
Mar 18, 2019 | 7.369 | 7.513 | 7.337 | 7.513 | 225,146 | +0.16(+2.18%) |
Mar 15, 2019 | 7.297 | 7.353 | 7.281 | 7.353 | 145,044 | +0.04(+0.55%) |
Mar 14, 2019 | 7.321 | 7.321 | 7.289 | 7.313 | 69,831 | +0.03(+0.44%) |
Mar 13, 2019 | 7.305 | 7.329 | 7.240 | 7.281 | 86,950 | +0.00(+0.00%) |
Mar 12, 2019 | 7.361 | 7.361 | 7.248 | 7.281 | 133,767 | -0.03(-0.44%) |
Mar 11, 2019 | 7.216 | 7.337 | 7.216 | 7.313 | 170,614 | +0.12(+1.67%) |
Mar 08, 2019 | 7.168 | 7.216 | 7.109 | 7.192 | 146,291 | -0.06(-0.77%) |
Mar 07, 2019 | 7.152 | 7.258 | 7.112 | 7.248 | 142,670 | +0.13(+1.80%) |
Mar 06, 2019 | 7.168 | 7.174 | 7.096 | 7.120 | 142,239 | -0.06(-0.89%) |
Mar 05, 2019 | 7.168 | 7.216 | 7.128 | 7.184 | 298,394 | +0.04(+0.56%) |
Mar 04, 2019 | 7.192 | 7.216 | 7.104 | 7.144 | 234,866 | +0.01(+0.11%) |
Mar 01, 2019 | 7.136 | 7.200 | 7.064 | 7.136 | 238,331 | +0.02(+0.34%) |
Feb 28, 2019 | 7.273 | 7.273 | 7.104 | 7.112 | 162,407 | -0.10(-1.33%) |
Feb 27, 2019 | 7.321 | 7.321 | 7.184 | 7.208 | 160,163 | -0.06(-0.77%) |
Feb 26, 2019 | 7.385 | 7.385 | 7.257 | 7.265 | 110,191 | -0.12(-1.63%) |
Feb 25, 2019 | 7.449 | 7.449 | 7.317 | 7.385 | 207,446 | -0.04(-0.54%) |
Feb 22, 2019 | 7.473 | 7.497 | 7.405 | 7.425 | 264,272 | +0.04(+0.54%) |
Feb 21, 2019 | 7.521 | 7.521 | 7.345 | 7.385 | 159,526 | -0.14(-1.81%) |
Feb 20, 2019 | 7.617 | 7.617 | 7.497 | 7.521 | 119,881 | -0.06(-0.74%) |
Feb 19, 2019 | 7.377 | 7.593 | 7.377 | 7.577 | 142,250 | +0.18(+2.49%) |
Feb 15, 2019 | 7.377 | 7.417 | 7.353 | 7.393 | 143,921 | +0.06(+0.77%) |
Feb 14, 2019 | 7.240 | 7.353 | 7.229 | 7.337 | 151,297 | +0.09(+1.22%) |
Feb 13, 2019 | 7.216 | 7.257 | 7.184 | 7.248 | 80,021 | +0.06(+0.89%) |
Feb 12, 2019 | 7.208 | 7.208 | 7.128 | 7.184 | 145,590 | +0.11(+1.55%) |
Feb 11, 2019 | 7.090 | 7.090 | 6.987 | 7.074 | 90,598 | +0.01(+0.11%) |
Feb 08, 2019 | 7.146 | 7.146 | 6.955 | 7.067 | 113,726 | -0.05(-0.67%) |
Feb 07, 2019 | 7.273 | 7.273 | 7.043 | 7.114 | 219,209 | -0.17(-2.29%) |
Feb 06, 2019 | 7.345 | 7.345 | 7.257 | 7.281 | 106,401 | -0.03(-0.43%) |
Feb 05, 2019 | 7.329 | 7.369 | 7.281 | 7.313 | 172,897 | +0.00(+0.00%) |
Feb 04, 2019 | 7.392 | 7.400 | 7.305 | 7.313 | 572,916 | -0.07(-0.97%) |
Feb 01, 2019 | 7.289 | 7.392 | 7.281 | 7.385 | 156,625 | +0.10(+1.31%) |
Jan 31, 2019 | 7.353 | 7.424 | 7.202 | 7.289 | 294,860 | -0.02(-0.33%) |
Jan 30, 2019 | 7.202 | 7.313 | 7.162 | 7.313 | 175,219 | +0.18(+2.56%) |
Jan 29, 2019 | 7.114 | 7.154 | 7.068 | 7.130 | 199,521 | +0.07(+1.01%) |
Jan 28, 2019 | 7.003 | 7.059 | 6.955 | 7.059 | 75,762 | +0.02(+0.23%) |
Jan 25, 2019 | 7.043 | 7.059 | 7.003 | 7.043 | 92,591 | +0.05(+0.68%) |
Jan 24, 2019 | 6.979 | 7.043 | 6.931 | 6.995 | 104,320 | +0.06(+0.80%) |
Jan 23, 2019 | 7.098 | 7.098 | 6.908 | 6.939 | 128,902 | -0.12(-1.69%) |
Jan 22, 2019 | 7.170 | 7.178 | 6.995 | 7.059 | 188,851 | -0.15(-2.09%) |
Jan 18, 2019 | 7.154 | 7.226 | 7.154 | 7.210 | 186,064 | +0.10(+1.34%) |
Jan 17, 2019 | 7.162 | 7.170 | 7.098 | 7.114 | 186,213 | -0.07(-1.00%) |
Jan 16, 2019 | 7.210 | 7.249 | 7.162 | 7.186 | 76,999 | -0.02(-0.33%) |
Jan 15, 2019 | 7.114 | 7.211 | 7.059 | 7.210 | 113,772 | -0.11(-1.45%) |
Jan 14, 2019 | 7.071 | 7.071 | 7.000 | 7.315 | 145,287 | +0.24(+3.46%) |
Jan 11, 2019 | 7.197 | 7.197 | 7.055 | 7.071 | 97,172 | -0.09(-1.21%) |
Jan 10, 2019 | 7.213 | 7.252 | 7.126 | 7.158 | 124,985 | -0.05(-0.66%) |
Jan 09, 2019 | 7.252 | 7.284 | 7.181 | 7.205 | 176,558 | +0.09(+1.22%) |
Jan 08, 2019 | 7.016 | 7.166 | 6.992 | 7.118 | 195,375 | +0.20(+2.85%) |
Jan 07, 2019 | 6.732 | 7.000 | 6.732 | 6.921 | 395,526 | +0.28(+4.28%) |
Jan 04, 2019 | 6.377 | 6.724 | 6.377 | 6.637 | 287,964 | +0.33(+5.25%) |
Jan 03, 2019 | 6.196 | 6.354 | 6.149 | 6.306 | 184,354 | +0.11(+1.78%) |
Jan 02, 2019 | 5.912 | 6.251 | 5.826 | 6.196 | 300,387 | +0.28(+4.80%) |
Dec 31, 2018 | 5.936 | 5.987 | 5.873 | 5.912 | 606,627 | +0.04(+0.67%) |
Dec 28, 2018 | 5.739 | 5.920 | 5.676 | 5.873 | 467,466 | +0.14(+2.48%) |
Dec 27, 2018 | 5.786 | 5.865 | 5.534 | 5.731 | 523,472 | -0.17(-2.81%) |
Dec 26, 2018 | 5.502 | 5.912 | 5.487 | 5.896 | 451,846 | +0.40(+7.32%) |
Dec 24, 2018 | 5.479 | 5.573 | 5.439 | 5.494 | 346,952 | -0.12(-2.11%) |
Dec 21, 2018 | 5.833 | 5.928 | 5.581 | 5.613 | 422,939 | -0.23(-3.91%) |
Dec 20, 2018 | 6.015 | 6.109 | 5.723 | 5.841 | 467,647 | -0.26(-4.26%) |
Dec 19, 2018 | 6.109 | 6.298 | 6.070 | 6.101 | 301,224 | -0.02(-0.26%) |
Dec 18, 2018 | 6.377 | 6.377 | 6.076 | 6.117 | 433,387 | -0.22(-3.40%) |
Dec 17, 2018 | 6.652 | 6.680 | 6.301 | 6.332 | 208,304 | -0.33(-4.92%) |
Dec 14, 2018 | 6.738 | 6.820 | 6.660 | 6.660 | 142,928 | -0.11(-1.61%) |
Dec 13, 2018 | 6.606 | 6.809 | 6.598 | 6.770 | 200,494 | +0.14(+2.12%) |
Dec 12, 2018 | 6.660 | 6.719 | 6.629 | 6.629 | 106,356 | +0.02(+0.35%) |
Dec 11, 2018 | 6.613 | 6.684 | 6.574 | 6.606 | 131,814 | +0.03(+0.48%) |
Dec 10, 2018 | 6.699 | 6.746 | 6.528 | 6.574 | 251,173 | -0.16(-2.32%) |
Dec 07, 2018 | 6.902 | 6.988 | 6.731 | 6.731 | 169,439 | -0.09(-1.37%) |
Dec 06, 2018 | 6.910 | 6.910 | 6.551 | 6.824 | 240,951 | -0.12(-1.69%) |
Dec 04, 2018 | 7.098 | 7.121 | 6.871 | 6.941 | 205,172 | -0.11(-1.55%) |
Dec 03, 2018 | 7.004 | 7.079 | 6.980 | 7.051 | 252,702 | +0.23(+3.32%) |
Nov 30, 2018 | 6.848 | 6.902 | 6.715 | 6.824 | 148,051 | -0.01(-0.11%) |
Nov 29, 2018 | 6.777 | 6.921 | 6.777 | 6.832 | 195,468 | +0.06(+0.92%) |
Nov 28, 2018 | 6.746 | 6.785 | 6.637 | 6.770 | 167,960 | +0.05(+0.70%) |
Nov 27, 2018 | 6.801 | 6.813 | 6.707 | 6.723 | 110,135 | -0.09(-1.26%) |
Nov 26, 2018 | 6.848 | 6.879 | 6.755 | 6.809 | 83,938 | +0.05(+0.81%) |
Nov 23, 2018 | 6.801 | 6.801 | 6.692 | 6.754 | 84,912 | -0.13(-1.93%) |
Nov 21, 2018 | 6.887 | 6.887 | 6.887 | 0 | +0.15(+2.20%) | |
Nov 20, 2018 | 6.941 | 6.941 | 6.645 | 6.738 | 322,933 | -0.26(-3.68%) |
Nov 19, 2018 | 7.043 | 7.105 | 6.973 | 6.996 | 209,912 | -0.06(-0.88%) |
Nov 16, 2018 | 7.027 | 7.137 | 7.027 | 7.059 | 110,142 | +0.02(+0.22%) |
Nov 15, 2018 | 7.051 | 7.113 | 7.004 | 7.043 | 136,990 | -0.02(-0.22%) |
Nov 14, 2018 | 7.285 | 7.285 | 6.996 | 7.059 | 143,539 | -0.08(-1.09%) |
Nov 13, 2018 | 7.285 | 7.301 | 7.082 | 7.137 | 102,474 | -0.10(-1.43%) |
Nov 12, 2018 | 7.349 | 7.364 | 7.240 | 7.240 | 91,495 | -0.12(-1.58%) |
Nov 09, 2018 | 7.442 | 7.442 | 7.240 | 7.357 | 112,993 | -0.12(-1.55%) |
Nov 08, 2018 | 7.480 | 7.597 | 7.442 | 7.473 | 132,791 | -0.03(-0.36%) |
Nov 07, 2018 | 7.411 | 7.519 | 7.395 | 7.500 | 161,479 | +0.14(+1.84%) |
Nov 06, 2018 | 7.326 | 7.364 | 7.222 | 7.364 | 89,035 | +0.05(+0.74%) |
Nov 05, 2018 | 7.124 | 7.310 | 7.101 | 7.310 | 117,097 | +0.22(+3.17%) |
Nov 02, 2018 | 7.163 | 7.225 | 7.024 | 7.086 | 123,324 | -0.09(-1.19%) |
Nov 01, 2018 | 7.093 | 7.233 | 7.093 | 7.171 | 149,176 | +0.09(+1.31%) |
Oct 31, 2018 | 7.117 | 7.245 | 7.062 | 7.078 | 152,042 | +0.04(+0.55%) |
Oct 30, 2018 | 6.977 | 7.101 | 6.969 | 7.039 | 201,710 | -0.02(-0.22%) |
Oct 29, 2018 | 7.264 | 7.287 | 6.938 | 7.055 | 149,246 | -0.11(-1.51%) |
Oct 26, 2018 | 7.326 | 7.326 | 7.147 | 7.163 | 157,416 | -0.26(-3.55%) |
Oct 25, 2018 | 7.442 | 7.447 | 7.326 | 7.426 | 143,086 | +0.06(+0.84%) |
Oct 24, 2018 | 7.635 | 7.635 | 7.310 | 7.364 | 125,320 | -0.27(-3.55%) |
Oct 23, 2018 | 7.728 | 7.731 | 7.473 | 7.635 | 185,323 | -0.15(-1.99%) |
Oct 22, 2018 | 7.930 | 7.930 | 7.713 | 7.790 | 98,578 | -0.12(-1.57%) |
Oct 19, 2018 | 7.875 | 7.953 | 7.852 | 7.914 | 48,038 | +0.06(+0.79%) |
Oct 18, 2018 | 7.875 | 7.986 | 7.837 | 7.852 | 54,053 | -0.05(-0.69%) |
Oct 17, 2018 | 7.999 | 8.015 | 7.891 | 7.906 | 91,195 | -0.17(-2.11%) |
Oct 16, 2018 | 7.906 | 8.077 | 7.906 | 8.077 | 104,127 | +0.21(+2.63%) |
Oct 15, 2018 | 7.916 | 7.931 | 7.839 | 7.870 | 71,997 | -0.01(-0.10%) |
Oct 12, 2018 | 7.955 | 8.016 | 7.762 | 7.878 | 80,540 | -0.01(-0.10%) |
Oct 11, 2018 | 7.955 | 7.970 | 7.786 | 7.885 | 106,477 | -0.15(-1.91%) |
Oct 10, 2018 | 8.185 | 8.193 | 7.985 | 8.039 | 75,320 | -0.09(-1.13%) |
Oct 09, 2018 | 8.039 | 8.154 | 8.026 | 8.131 | 56,109 | +0.08(+0.95%) |
Oct 08, 2018 | 8.131 | 8.170 | 8.016 | 8.054 | 111,911 | -0.08(-0.95%) |
Oct 05, 2018 | 8.177 | 8.185 | 8.085 | 8.131 | 60,242 | -0.02(-0.28%) |
Oct 04, 2018 | 8.277 | 8.277 | 8.140 | 8.154 | 62,071 | -0.12(-1.49%) |
Oct 03, 2018 | 8.300 | 8.300 | 8.231 | 8.277 | 102,172 | +0.02(+0.19%) |
Oct 02, 2018 | 8.254 | 8.277 | 8.208 | 8.262 | 216,766 | +0.07(+0.84%) |
Oct 01, 2018 | 8.101 | 8.193 | 8.039 | 8.193 | 189,964 | +0.17(+2.11%) |
Sep 28, 2018 | 7.893 | 8.024 | 7.862 | 8.024 | 106,693 | +0.13(+1.66%) |
Sep 27, 2018 | 7.770 | 7.893 | 7.770 | 7.893 | 87,499 | +0.14(+1.78%) |
Sep 26, 2018 | 7.870 | 7.870 | 7.755 | 7.755 | 115,142 | -0.12(-1.46%) |
Sep 25, 2018 | 8.016 | 8.016 | 7.862 | 7.870 | 182,260 | -0.12(-1.44%) |
Sep 24, 2018 | 8.024 | 8.054 | 7.955 | 7.985 | 209,253 | +0.00(+0.00%) |
Sep 21, 2018 | 8.031 | 8.070 | 7.970 | 7.985 | 104,481 | -0.04(-0.48%) |
Sep 20, 2018 | 8.054 | 8.070 | 7.985 | 8.024 | 159,940 | +0.00(+0.00%) |
Sep 19, 2018 | 7.962 | 8.031 | 7.962 | 8.024 | 174,644 | +0.05(+0.68%) |
Sep 18, 2018 | 7.978 | 8.001 | 7.931 | 7.970 | 109,341 | -0.02(-0.22%) |
Sep 17, 2018 | 8.003 | 8.041 | 7.965 | 7.988 | 81,180 | -0.02(-0.29%) |
Sep 14, 2018 | 8.102 | 8.102 | 7.965 | 8.010 | 86,642 | -0.05(-0.66%) |
Sep 13, 2018 | 8.133 | 8.148 | 8.064 | 8.064 | 98,223 | -0.04(-0.47%) |
Sep 12, 2018 | 8.148 | 8.171 | 8.102 | 8.102 | 115,411 | -0.01(-0.09%) |
Sep 11, 2018 | 8.026 | 8.117 | 8.000 | 8.110 | 107,119 | +0.13(+1.63%) |
Sep 10, 2018 | 7.934 | 8.003 | 7.934 | 7.980 | 105,407 | +0.05(+0.67%) |
Sep 07, 2018 | 7.995 | 8.010 | 7.896 | 7.927 | 58,985 | -0.08(-1.05%) |
Sep 06, 2018 | 8.155 | 8.155 | 7.988 | 8.010 | 98,644 | -0.13(-1.59%) |
Sep 05, 2018 | 8.125 | 8.140 | 8.010 | 8.140 | 123,609 | +0.03(+0.38%) |
Sep 04, 2018 | 8.049 | 8.117 | 8.049 | 8.110 | 75,561 | +0.06(+0.76%) |
Aug 31, 2018 | 8.049 | 8.049 | 8.049 | 0 | -0.03(-0.38%) | |
Aug 30, 2018 | 8.117 | 8.117 | 7.995 | 8.079 | 96,772 | -0.05(-0.66%) |
Aug 29, 2018 | 8.186 | 8.191 | 8.102 | 8.133 | 185,587 | -0.05(-0.56%) |
Aug 28, 2018 | 8.270 | 8.270 | 8.125 | 8.178 | 103,558 | -0.05(-0.65%) |
Aug 27, 2018 | 8.316 | 8.316 | 8.201 | 8.232 | 126,156 | -0.06(-0.74%) |
Aug 24, 2018 | 8.308 | 8.308 | 8.239 | 8.293 | 89,919 | +0.05(+0.56%) |
Aug 23, 2018 | 8.339 | 8.369 | 8.247 | 8.247 | 113,363 | -0.08(-0.92%) |
Aug 22, 2018 | 8.270 | 8.339 | 8.247 | 8.323 | 146,626 | +0.08(+0.93%) |
Aug 21, 2018 | 8.384 | 8.384 | 8.232 | 8.247 | 83,350 | -0.12(-1.40%) |
Aug 20, 2018 | 8.258 | 8.371 | 8.258 | 8.364 | 112,185 | +0.11(+1.38%) |
Aug 17, 2018 | 8.220 | 8.250 | 8.182 | 8.250 | 75,503 | +0.11(+1.30%) |
Aug 16, 2018 | 8.129 | 8.197 | 8.091 | 8.144 | 121,003 | +0.02(+0.28%) |
Aug 15, 2018 | 8.265 | 8.265 | 8.068 | 8.121 | 130,640 | -0.14(-1.65%) |
Aug 14, 2018 | 8.326 | 8.326 | 8.235 | 8.258 | 102,885 | +0.02(+0.28%) |
Aug 13, 2018 | 8.515 | 8.515 | 8.212 | 8.235 | 96,674 | -0.21(-2.51%) |
Aug 10, 2018 | 8.424 | 8.462 | 8.379 | 8.447 | 130,547 | +0.05(+0.63%) |
Aug 09, 2018 | 8.409 | 8.409 | 8.349 | 8.394 | 88,399 | +0.07(+0.82%) |
Aug 08, 2018 | 8.303 | 8.349 | 8.205 | 8.326 | 134,942 | +0.01(+0.09%) |
Aug 07, 2018 | 8.349 | 8.386 | 8.265 | 8.318 | 79,322 | +0.01(+0.09%) |
Aug 06, 2018 | 8.235 | 8.318 | 8.235 | 8.311 | 275,166 | +0.05(+0.55%) |
Aug 03, 2018 | 8.333 | 8.333 | 8.205 | 8.265 | 192,322 | -0.02(-0.18%) |
Aug 02, 2018 | 8.106 | 8.296 | 8.106 | 8.280 | 189,983 | +0.17(+2.15%) |
Aug 01, 2018 | 8.053 | 8.106 | 7.992 | 8.106 | 93,629 | +0.07(+0.85%) |
Jul 31, 2018 | 8.008 | 8.068 | 7.977 | 8.038 | 84,348 | +0.02(+0.19%) |
Jul 30, 2018 | 7.970 | 8.053 | 7.955 | 8.023 | 58,079 | +0.08(+1.05%) |
Jul 27, 2018 | 8.144 | 8.144 | 7.924 | 7.939 | 63,359 | -0.18(-2.24%) |
Jul 26, 2018 | 8.083 | 8.136 | 8.046 | 8.121 | 223,891 | +0.03(+0.37%) |
Jul 25, 2018 | 7.939 | 8.091 | 7.924 | 8.091 | 90,266 | +0.17(+2.10%) |
Jul 24, 2018 | 7.894 | 8.015 | 7.894 | 7.924 | 126,604 | +0.03(+0.38%) |
Jul 23, 2018 | 7.894 | 7.894 | 7.809 | 7.894 | 69,513 | +0.11(+1.36%) |
Jul 20, 2018 | 7.917 | 7.932 | 7.788 | 7.788 | 61,460 | -0.11(-1.44%) |
Jul 19, 2018 | 7.917 | 7.947 | 7.841 | 7.902 | 87,260 | +0.23(+3.06%) |
Jul 18, 2018 | 7.583 | 7.727 | 7.583 | 7.667 | 119,362 | +0.05(+0.60%) |
Jul 17, 2018 | 7.667 | 7.667 | 7.614 | 7.621 | 55,653 | -0.03(-0.33%) |
Jul 16, 2018 | 7.676 | 7.699 | 7.636 | 7.646 | 65,359 | -0.05(-0.68%) |
Jul 13, 2018 | 7.661 | 7.714 | 7.654 | 7.699 | 67,013 | +0.05(+0.59%) |
Jul 12, 2018 | 7.646 | 7.654 | 7.589 | 7.654 | 65,704 | +0.03(+0.39%) |
Jul 11, 2018 | 7.639 | 7.669 | 7.601 | 7.624 | 55,972 | -0.02(-0.30%) |
Jul 10, 2018 | 7.706 | 7.774 | 7.639 | 7.646 | 79,997 | -0.01(-0.10%) |
Jul 09, 2018 | 7.691 | 7.729 | 7.639 | 7.654 | 63,477 | +0.02(+0.20%) |
Jul 06, 2018 | 7.601 | 7.661 | 7.601 | 7.639 | 38,575 | +0.02(+0.20%) |
Jul 05, 2018 | 7.646 | 7.669 | 7.616 | 7.624 | 73,771 | +0.05(+0.60%) |
Jul 03, 2018 | 7.579 | 7.579 | 7.579 | 0 | +0.07(+0.90%) | |
Jul 02, 2018 | 7.518 | 7.579 | 7.466 | 7.511 | 92,911 | -0.04(-0.50%) |
Jun 29, 2018 | 7.541 | 7.564 | 7.466 | 7.549 | 88,552 | +0.07(+0.90%) |
Jun 28, 2018 | 7.526 | 7.526 | 7.443 | 7.481 | 88,092 | -0.04(-0.50%) |
Jun 27, 2018 | 7.579 | 7.594 | 7.473 | 7.518 | 145,416 | -0.02(-0.20%) |
Jun 26, 2018 | 7.436 | 7.556 | 7.413 | 7.533 | 86,174 | +0.12(+1.62%) |
Jun 25, 2018 | 7.609 | 7.609 | 7.413 | 7.413 | 133,906 | -0.17(-2.28%) |
Jun 22, 2018 | 7.601 | 7.669 | 7.586 | 7.586 | 74,895 | +0.11(+1.41%) |
Jun 21, 2018 | 7.579 | 7.579 | 7.466 | 7.481 | 62,957 | -0.10(-1.29%) |
Jun 20, 2018 | 7.556 | 7.586 | 7.526 | 7.579 | 84,554 | +0.10(+1.31%) |
Jun 19, 2018 | 7.511 | 7.545 | 7.473 | 7.481 | 188,396 | -0.07(-0.93%) |
Jun 18, 2018 | 7.484 | 7.581 | 7.469 | 7.551 | 117,425 | +0.02(+0.30%) |
Jun 15, 2018 | 7.760 | 7.518 | 7.528 | 100,623 | -0.23(-2.98%) | |
Jun 14, 2018 | 7.782 | 7.804 | 7.760 | 7.760 | 37,663 | -0.01(-0.19%) |
Jun 13, 2018 | 7.879 | 7.931 | 7.760 | 7.775 | 87,939 | -0.10(-1.33%) |
Jun 12, 2018 | 7.894 | 7.946 | 7.857 | 7.879 | 87,140 | -0.01(-0.09%) |
Jun 11, 2018 | 7.819 | 7.901 | 7.775 | 7.887 | 51,920 | +0.05(+0.67%) |
Jun 08, 2018 | 7.894 | 7.894 | 7.790 | 7.834 | 63,816 | -0.04(-0.57%) |
Jun 07, 2018 | 7.879 | 7.887 | 7.827 | 7.879 | 86,895 | +0.10(+1.25%) |
Jun 06, 2018 | 7.762 | 7.782 | 125,706 | -0.05(-0.67%) | ||
Jun 05, 2018 | 7.790 | 7.853 | 7.790 | 7.834 | 87,045 | -0.01(-0.10%) |
Jun 04, 2018 | 7.790 | 7.842 | 7.790 | 7.842 | 96,871 | +0.10(+1.35%) |