Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.530 | 4.650 | 4.530 | 4.540 | 134,900 | +0.07(+1.57%) |
Jun 27, 2019 | 4.500 | 4.540 | 4.470 | 4.470 | 24,062 | -0.08(-1.76%) |
Jun 26, 2019 | 4.560 | 4.600 | 4.530 | 4.550 | 92,736 | -0.03(-0.66%) |
Jun 25, 2019 | 4.600 | 4.680 | 4.545 | 4.580 | 54,448 | -0.02(-0.43%) |
Jun 24, 2019 | 4.650 | 4.730 | 4.600 | 4.600 | 135,554 | -0.15(-3.16%) |
Jun 21, 2019 | 4.600 | 4.770 | 4.590 | 4.750 | 159,100 | +0.11(+2.37%) |
Jun 20, 2019 | 4.719 | 4.719 | 4.590 | 4.640 | 227,306 | -0.14(-2.83%) |
Jun 19, 2019 | 4.700 | 4.800 | 4.690 | 4.775 | 123,373 | +0.01(+0.10%) |
Jun 18, 2019 | 4.700 | 4.780 | 4.690 | 4.770 | 209,235 | +0.11(+2.36%) |
Jun 17, 2019 | 4.640 | 4.660 | 4.570 | 4.660 | 157,831 | -0.05(-1.06%) |
Jun 14, 2019 | 4.740 | 4.774 | 4.700 | 4.710 | 67,700 | -0.08(-1.63%) |
Jun 13, 2019 | 4.790 | 4.860 | 4.720 | 4.788 | 89,763 | -0.13(-2.68%) |
Jun 12, 2019 | 4.800 | 4.970 | 4.800 | 4.920 | 355,452 | -0.03(-0.61%) |
Jun 11, 2019 | 4.880 | 4.950 | 4.850 | 4.950 | 388,819 | -0.06(-1.20%) |
Jun 10, 2019 | 4.940 | 5.010 | 4.940 | 5.010 | 75,900 | -0.01(-0.20%) |
Jun 07, 2019 | 5.030 | 5.050 | 4.980 | 5.020 | 132,600 | +0.10(+2.03%) |
Jun 06, 2019 | 4.900 | 4.970 | 4.890 | 4.920 | 208,052 | +0.03(+0.61%) |
Jun 05, 2019 | 4.870 | 4.890 | 4.860 | 4.890 | 137,140 | +0.03(+0.70%) |
Jun 04, 2019 | 4.820 | 4.900 | 4.810 | 4.856 | 166,433 | +0.01(+0.12%) |
Jun 03, 2019 | 4.830 | 4.850 | 4.800 | 4.850 | 219,477 | +0.05(+1.04%) |
May 31, 2019 | 4.790 | 4.800 | 4.740 | 4.800 | 135,800 | -0.06(-1.23%) |
May 30, 2019 | 4.834 | 4.860 | 4.810 | 4.860 | 336,350 | -0.01(-0.21%) |
May 29, 2019 | 4.810 | 4.880 | 4.770 | 4.870 | 429,880 | +0.05(+1.04%) |
May 28, 2019 | 4.770 | 4.850 | 4.740 | 4.820 | 42,882 | +0.04(+0.94%) |
May 24, 2019 | 4.750 | 4.800 | 4.750 | 4.775 | 114,300 | -0.05(-1.14%) |
May 23, 2019 | 4.770 | 4.830 | 4.750 | 4.830 | 76,392 | -0.01(-0.21%) |
May 22, 2019 | 4.800 | 4.870 | 4.790 | 4.840 | 61,367 | -0.04(-0.82%) |
May 21, 2019 | 4.815 | 4.930 | 4.815 | 4.880 | 211,943 | +0.07(+1.46%) |
May 20, 2019 | 4.770 | 4.810 | 4.770 | 4.810 | 83,907 | -0.04(-0.82%) |
May 17, 2019 | 4.750 | 4.850 | 4.750 | 4.850 | 28,500 | -0.04(-0.72%) |
May 16, 2019 | 4.860 | 4.890 | 4.840 | 4.885 | 109,858 | -0.07(-1.41%) |
May 15, 2019 | 4.940 | 4.960 | 4.910 | 4.955 | 213,035 | -0.00(-0.10%) |
May 14, 2019 | 4.990 | 4.990 | 4.940 | 4.960 | 174,377 | +0.03(+0.61%) |
May 13, 2019 | 4.900 | 4.962 | 4.880 | 4.930 | 279,826 | +0.09(+1.86%) |
May 10, 2019 | 4.900 | 4.910 | 4.840 | 4.840 | 79,300 | -0.15(-3.01%) |
May 09, 2019 | 4.980 | 5.000 | 4.950 | 4.990 | 122,609 | -0.47(-8.61%) |
May 08, 2019 | 5.500 | 5.510 | 5.440 | 5.460 | 211,175 | -0.10(-1.80%) |
May 07, 2019 | 5.580 | 5.620 | 5.520 | 5.560 | 249,738 | +0.02(+0.36%) |
May 06, 2019 | 5.455 | 5.540 | 5.455 | 5.540 | 18,215 | +0.05(+0.91%) |
May 03, 2019 | 5.475 | 5.580 | 5.475 | 5.490 | 17,000 | +0.07(+1.29%) |
May 02, 2019 | 5.450 | 5.450 | 5.410 | 5.420 | 28,169 | -0.05(-0.91%) |
May 01, 2019 | 5.510 | 5.540 | 5.460 | 5.470 | 9,842 | -0.07(-1.26%) |
Apr 30, 2019 | 5.480 | 5.570 | 5.480 | 5.540 | 20,719 | -0.02(-0.36%) |
Apr 29, 2019 | 5.500 | 5.560 | 5.440 | 5.560 | 46,511 | +0.07(+1.28%) |
Apr 26, 2019 | 5.430 | 5.520 | 5.420 | 5.490 | 50,800 | +0.11(+2.04%) |
Apr 25, 2019 | 5.390 | 5.402 | 5.330 | 5.380 | 38,190 | -0.08(-1.56%) |
Apr 24, 2019 | 5.440 | 5.510 | 5.420 | 5.465 | 31,662 | -0.07(-1.18%) |
Apr 23, 2019 | 5.536 | 5.536 | 5.500 | 5.530 | 61,649 | -0.01(-0.18%) |
Apr 22, 2019 | 5.570 | 5.570 | 5.440 | 5.540 | 49,455 | +0.04(+0.82%) |
Apr 18, 2019 | 5.490 | 5.530 | 5.430 | 5.495 | 40,900 | -0.01(-0.27%) |
Apr 17, 2019 | 5.510 | 5.530 | 5.496 | 5.510 | 25,944 | -0.02(-0.36%) |
Apr 16, 2019 | 5.580 | 5.600 | 5.530 | 5.530 | 48,092 | -0.11(-1.95%) |
Apr 15, 2019 | 5.675 | 5.700 | 5.640 | 5.640 | 49,617 | -0.03(-0.44%) |
Apr 12, 2019 | 5.726 | 5.726 | 5.650 | 5.665 | 40,200 | -0.10(-1.82%) |
Apr 11, 2019 | 5.720 | 5.790 | 5.720 | 5.770 | 35,398 | +0.02(+0.44%) |
Apr 10, 2019 | 5.750 | 5.800 | 5.740 | 5.745 | 70,875 | +0.07(+1.14%) |
Apr 09, 2019 | 5.677 | 5.750 | 5.650 | 5.680 | 86,336 | -0.03(-0.44%) |
Apr 08, 2019 | 5.770 | 5.780 | 5.690 | 5.705 | 46,252 | -0.04(-0.61%) |
Apr 05, 2019 | 5.750 | 5.780 | 5.698 | 5.740 | 160,300 | -0.08(-1.29%) |
Apr 04, 2019 | 5.830 | 5.878 | 5.790 | 5.815 | 80,885 | -0.09(-1.52%) |
Apr 03, 2019 | 5.990 | 5.990 | 5.860 | 5.905 | 1,145,871 | -0.13(-2.24%) |
Apr 02, 2019 | 6.040 | 6.080 | 5.960 | 6.040 | 114,707 | +0.03(+0.42%) |
Apr 01, 2019 | 6.010 | 6.080 | 5.960 | 6.015 | 52,704 | +0.01(+0.17%) |
Mar 29, 2019 | 6.100 | 6.110 | 5.990 | 6.005 | 65,900 | -0.21(-3.30%) |
Mar 28, 2019 | 6.140 | 6.220 | 6.000 | 6.210 | 80,623 | +0.04(+0.57%) |
Mar 27, 2019 | 6.250 | 6.250 | 6.170 | 6.175 | 140,055 | -0.06(-0.96%) |
Mar 26, 2019 | 6.254 | 6.280 | 6.190 | 6.235 | 146,949 | -0.07(-1.11%) |
Mar 25, 2019 | 6.250 | 6.360 | 6.190 | 6.305 | 16,689 | +0.02(+0.32%) |
Mar 22, 2019 | 6.300 | 6.320 | 6.280 | 6.285 | 35,700 | -0.06(-0.95%) |
Mar 21, 2019 | 6.390 | 6.390 | 6.320 | 6.345 | 19,168 | -0.09(-1.40%) |
Mar 20, 2019 | 6.400 | 6.460 | 6.340 | 6.435 | 43,256 | -0.12(-1.76%) |
Mar 19, 2019 | 6.550 | 6.600 | 6.520 | 6.550 | 88,469 | +0.07(+1.08%) |
Mar 18, 2019 | 6.480 | 6.500 | 6.420 | 6.480 | 23,923 | +0.02(+0.31%) |
Mar 15, 2019 | 6.470 | 6.505 | 6.450 | 6.460 | 22,300 | +0.04(+0.62%) |
Mar 14, 2019 | 6.420 | 6.480 | 6.400 | 6.420 | 20,916 | -0.09(-1.38%) |
Mar 13, 2019 | 6.440 | 6.610 | 6.440 | 6.510 | 16,961 | +0.13(+2.04%) |
Mar 12, 2019 | 6.450 | 6.480 | 6.380 | 6.380 | 116,495 | -0.08(-1.16%) |
Mar 11, 2019 | 6.390 | 6.460 | 6.390 | 6.455 | 22,086 | +0.04(+0.55%) |
Mar 08, 2019 | 6.455 | 6.455 | 6.380 | 6.420 | 25,900 | -0.11(-1.61%) |
Mar 07, 2019 | 6.530 | 6.573 | 6.470 | 6.525 | 71,219 | -0.00(-0.08%) |
Mar 06, 2019 | 6.560 | 6.680 | 6.470 | 6.530 | 257,183 | +0.00(+0.00%) |
Mar 05, 2019 | 6.530 | 6.580 | 6.510 | 6.530 | 47,906 | -0.04(-0.53%) |
Mar 04, 2019 | 6.520 | 6.565 | 6.520 | 6.565 | 25,360 | -0.03(-0.53%) |
Mar 01, 2019 | 6.594 | 6.630 | 6.560 | 6.600 | 36,000 | -0.17(-2.44%) |
Feb 28, 2019 | 6.726 | 6.790 | 6.630 | 6.765 | 70,173 | -0.03(-0.44%) |
Feb 27, 2019 | 6.710 | 6.810 | 6.710 | 6.795 | 37,675 | +0.08(+1.19%) |
Feb 26, 2019 | 6.610 | 6.740 | 6.610 | 6.715 | 71,805 | +0.14(+2.13%) |
Feb 25, 2019 | 6.510 | 6.590 | 6.490 | 6.575 | 38,399 | +0.13(+2.10%) |
Feb 22, 2019 | 6.435 | 6.450 | 6.410 | 6.440 | 46,300 | +0.07(+1.02%) |
Feb 21, 2019 | 6.350 | 6.450 | 6.230 | 6.375 | 351,401 | -0.83(-11.52%) |
Feb 20, 2019 | 7.200 | 7.300 | 7.170 | 7.205 | 21,286 | -0.10(-1.44%) |
Feb 19, 2019 | 7.250 | 7.320 | 7.250 | 7.310 | 27,159 | +0.16(+2.24%) |
Feb 15, 2019 | 7.130 | 7.170 | 7.130 | 7.150 | 4,100 | -0.01(-0.14%) |
Feb 14, 2019 | 7.160 | 7.220 | 7.130 | 7.160 | 36,992 | -0.02(-0.28%) |
Feb 13, 2019 | 7.150 | 7.190 | 7.120 | 7.180 | 33,382 | -0.02(-0.21%) |
Feb 12, 2019 | 7.150 | 7.230 | 7.150 | 7.195 | 25,222 | +0.12(+1.77%) |
Feb 11, 2019 | 7.080 | 7.140 | 7.040 | 7.070 | 25,169 | -0.04(-0.63%) |
Feb 08, 2019 | 7.040 | 7.140 | 7.040 | 7.115 | 26,000 | -0.17(-2.27%) |
Feb 07, 2019 | 7.290 | 7.290 | 7.230 | 7.280 | 12,977 | +0.05(+0.69%) |
Feb 06, 2019 | 7.230 | 7.240 | 7.160 | 7.230 | 28,229 | -0.05(-0.69%) |
Feb 05, 2019 | 7.270 | 7.350 | 7.270 | 7.280 | 56,694 | +0.05(+0.69%) |
Feb 04, 2019 | 7.130 | 7.240 | 7.130 | 7.230 | 16,818 | +0.13(+1.83%) |
Feb 01, 2019 | 7.120 | 7.170 | 7.100 | 7.100 | 85,500 | -0.10(-1.39%) |
Jan 31, 2019 | 7.220 | 7.250 | 7.150 | 7.200 | 27,527 | -0.06(-0.83%) |
Jan 30, 2019 | 7.230 | 7.260 | 7.180 | 7.260 | 13,053 | -0.02(-0.21%) |
Jan 29, 2019 | 7.270 | 7.360 | 7.250 | 7.275 | 61,132 | +0.14(+1.96%) |
Jan 28, 2019 | 7.180 | 7.180 | 7.120 | 7.135 | 29,303 | -0.04(-0.49%) |
Jan 25, 2019 | 7.080 | 7.190 | 7.070 | 7.170 | 14,600 | +0.11(+1.56%) |
Jan 24, 2019 | 6.970 | 7.080 | 6.970 | 7.060 | 43,713 | +0.17(+2.47%) |
Jan 23, 2019 | 6.880 | 6.920 | 6.850 | 6.890 | 56,172 | -0.04(-0.65%) |
Jan 22, 2019 | 6.960 | 6.980 | 6.910 | 6.935 | 32,737 | -0.17(-2.32%) |
Jan 18, 2019 | 7.100 | 7.170 | 7.080 | 7.100 | 28,100 | +0.06(+0.92%) |
Jan 17, 2019 | 6.980 | 7.080 | 6.970 | 7.035 | 114,226 | +0.04(+0.57%) |
Jan 16, 2019 | 6.990 | 7.060 | 6.978 | 6.995 | 41,706 | -0.01(-0.21%) |
Jan 15, 2019 | 6.970 | 7.010 | 6.900 | 7.010 | 59,407 | +0.12(+1.82%) |
Jan 14, 2019 | 6.931 | 6.960 | 6.880 | 6.885 | 128,312 | -0.09(-1.29%) |
Jan 11, 2019 | 6.910 | 7.025 | 6.880 | 6.975 | 35,400 | +0.14(+2.12%) |
Jan 10, 2019 | 6.710 | 6.850 | 6.710 | 6.830 | 61,729 | +0.10(+1.49%) |
Jan 09, 2019 | 6.670 | 6.780 | 6.660 | 6.730 | 56,180 | +0.00(+0.00%) |
Jan 08, 2019 | 6.690 | 6.750 | 6.650 | 6.730 | 90,494 | +0.02(+0.22%) |
Jan 07, 2019 | 6.700 | 6.780 | 6.640 | 6.715 | 14,963 | -0.25(-3.52%) |
Jan 04, 2019 | 6.960 | 7.070 | 6.940 | 6.960 | 45,800 | -0.01(-0.14%) |
Jan 03, 2019 | 6.930 | 7.000 | 6.900 | 6.970 | 106,793 | +0.13(+1.90%) |
Jan 02, 2019 | 6.790 | 7.000 | 6.750 | 6.840 | 59,904 | -0.03(-0.44%) |
Dec 31, 2018 | 6.880 | 6.910 | 6.780 | 6.870 | 198,400 | +0.11(+1.63%) |
Dec 28, 2018 | 6.800 | 6.930 | 6.760 | 6.760 | 85,600 | +0.18(+2.74%) |
Dec 27, 2018 | 6.570 | 6.680 | 6.480 | 6.580 | 148,402 | -0.31(-4.50%) |
Dec 26, 2018 | 6.730 | 7.010 | 6.700 | 6.890 | 62,116 | +0.11(+1.62%) |
Dec 24, 2018 | 6.755 | 6.920 | 6.730 | 6.780 | 12,300 | +0.02(+0.22%) |
Dec 21, 2018 | 6.790 | 6.970 | 6.740 | 6.765 | 103,900 | -0.08(-1.10%) |
Dec 20, 2018 | 6.830 | 6.940 | 6.790 | 6.840 | 142,849 | +0.14(+2.17%) |
Dec 19, 2018 | 6.770 | 6.970 | 6.660 | 6.695 | 102,001 | -0.01(-0.15%) |
Dec 18, 2018 | 6.770 | 6.780 | 6.660 | 6.705 | 361,409 | -0.04(-0.52%) |
Dec 17, 2018 | 6.910 | 6.910 | 6.740 | 6.740 | 71,551 | -0.12(-1.75%) |
Dec 14, 2018 | 6.900 | 6.960 | 6.830 | 6.860 | 103,500 | -0.06(-0.94%) |
Dec 13, 2018 | 6.950 | 7.000 | 6.890 | 6.925 | 381,778 | -0.00(-0.07%) |
Dec 12, 2018 | 6.900 | 6.955 | 6.880 | 6.930 | 63,068 | +0.22(+3.28%) |
Dec 11, 2018 | 6.700 | 6.760 | 6.657 | 6.710 | 103,556 | -0.03(-0.37%) |
Dec 10, 2018 | 6.740 | 6.770 | 6.630 | 6.735 | 92,584 | -0.34(-4.87%) |
Dec 07, 2018 | 7.070 | 7.210 | 7.040 | 7.080 | 71,700 | +0.11(+1.58%) |
Dec 06, 2018 | 6.880 | 7.010 | 6.850 | 6.970 | 210,480 | +0.12(+1.75%) |
Dec 04, 2018 | 6.930 | 7.040 | 6.800 | 6.850 | 191,700 | -0.21(-2.91%) |
Dec 03, 2018 | 7.050 | 7.170 | 7.010 | 7.055 | 61,873 | -0.01(-0.14%) |
Nov 30, 2018 | 7.010 | 7.100 | 7.000 | 7.065 | 45,900 | +0.10(+1.36%) |
Nov 29, 2018 | 6.880 | 7.098 | 6.880 | 6.970 | 57,209 | +0.05(+0.72%) |
Nov 28, 2018 | 6.900 | 6.930 | 6.830 | 6.920 | 158,407 | +0.04(+0.58%) |
Nov 27, 2018 | 6.980 | 7.000 | 6.830 | 6.880 | 335,838 | +0.06(+0.95%) |
Nov 26, 2018 | 6.800 | 6.840 | 6.750 | 6.815 | 50,974 | +0.20(+2.95%) |
Nov 23, 2018 | 6.630 | 6.670 | 6.590 | 6.620 | 129,500 | -0.84(-11.32%) |
Nov 21, 2018 | 7.465 | 7.465 | 7.465 | 0 | +0.02(+0.34%) | |
Nov 20, 2018 | 7.470 | 7.490 | 7.380 | 7.440 | 45,784 | +0.12(+1.57%) |
Nov 19, 2018 | 7.350 | 7.370 | 7.290 | 7.325 | 201,385 | -0.13(-1.81%) |
Nov 16, 2018 | 7.490 | 7.520 | 7.420 | 7.460 | 58,000 | +0.10(+1.36%) |
Nov 15, 2018 | 7.410 | 7.410 | 7.250 | 7.360 | 196,961 | -0.59(-7.48%) |
Nov 14, 2018 | 8.030 | 8.030 | 7.840 | 7.955 | 13,013 | -0.11(-1.30%) |
Nov 13, 2018 | 8.010 | 8.080 | 7.970 | 8.060 | 58,642 | +0.02(+0.19%) |
Nov 12, 2018 | 8.050 | 8.080 | 8.010 | 8.045 | 35,145 | +0.03(+0.31%) |
Nov 09, 2018 | 8.060 | 8.160 | 7.950 | 8.020 | 21,300 | -0.04(-0.50%) |
Nov 08, 2018 | 8.290 | 8.290 | 8.060 | 8.060 | 15,346 | -0.05(-0.68%) |
Nov 07, 2018 | 8.080 | 8.150 | 8.010 | 8.115 | 26,065 | +0.25(+3.24%) |
Nov 06, 2018 | 7.850 | 7.920 | 7.770 | 7.860 | 40,538 | +0.15(+1.95%) |
Nov 05, 2018 | 7.800 | 7.810 | 7.680 | 7.710 | 46,415 | +0.14(+1.85%) |
Nov 02, 2018 | 7.560 | 7.620 | 7.520 | 7.570 | 77,900 | -0.10(-1.37%) |
Nov 01, 2018 | 7.710 | 7.710 | 7.570 | 7.675 | 67,023 | +0.06(+0.79%) |
Oct 31, 2018 | 7.609 | 7.660 | 7.590 | 7.615 | 19,040 | -0.14(-1.81%) |
Oct 30, 2018 | 7.700 | 7.800 | 7.610 | 7.755 | 17,591 | +0.11(+1.44%) |
Oct 29, 2018 | 7.650 | 7.780 | 7.510 | 7.645 | 40,591 | -0.06(-0.78%) |
Oct 26, 2018 | 7.620 | 7.780 | 7.500 | 7.705 | 120,300 | -0.05(-0.71%) |
Oct 25, 2018 | 7.750 | 7.780 | 7.720 | 7.760 | 22,282 | +0.01(+0.19%) |
Oct 24, 2018 | 7.800 | 7.920 | 7.740 | 7.745 | 23,097 | -0.12(-1.46%) |
Oct 23, 2018 | 7.780 | 7.860 | 7.690 | 7.860 | 41,896 | +0.12(+1.62%) |
Oct 22, 2018 | 7.730 | 7.760 | 7.690 | 7.735 | 25,419 | -0.17(-2.15%) |
Oct 19, 2018 | 7.850 | 7.920 | 7.850 | 7.905 | 22,800 | +0.14(+1.74%) |
Oct 18, 2018 | 7.790 | 7.900 | 7.730 | 7.770 | 18,075 | -0.06(-0.77%) |
Oct 17, 2018 | 7.745 | 7.890 | 7.740 | 7.830 | 18,215 | +0.02(+0.26%) |
Oct 16, 2018 | 7.820 | 7.840 | 7.780 | 7.810 | 34,948 | +0.04(+0.51%) |
Oct 15, 2018 | 7.700 | 7.780 | 7.690 | 7.770 | 76,080 | +0.01(+0.13%) |
Oct 12, 2018 | 7.890 | 7.890 | 7.710 | 7.760 | 20,200 | -0.15(-1.83%) |
Oct 11, 2018 | 7.900 | 8.000 | 7.730 | 7.905 | 78,425 | -0.19(-2.35%) |
Oct 10, 2018 | 8.090 | 8.150 | 8.010 | 8.095 | 22,589 | +0.04(+0.50%) |
Oct 09, 2018 | 7.930 | 8.080 | 7.902 | 8.055 | 80,499 | +0.01(+0.12%) |
Oct 08, 2018 | 8.060 | 8.060 | 7.990 | 8.045 | 17,112 | +0.09(+1.13%) |
Oct 05, 2018 | 7.900 | 7.990 | 7.900 | 7.955 | 30,000 | +0.04(+0.57%) |
Oct 04, 2018 | 7.900 | 7.920 | 7.850 | 7.910 | 22,684 | -0.06(-0.75%) |
Oct 03, 2018 | 8.036 | 8.040 | 7.940 | 7.970 | 83,297 | +0.00(+0.06%) |
Oct 02, 2018 | 7.980 | 8.010 | 7.940 | 7.965 | 35,513 | -0.04(-0.56%) |
Oct 01, 2018 | 8.040 | 8.040 | 8.000 | 8.010 | 205,200 | -0.09(-1.11%) |
Sep 28, 2018 | 8.090 | 8.130 | 8.080 | 8.100 | 66,800 | +0.00(+0.00%) |
Sep 27, 2018 | 8.090 | 8.130 | 8.070 | 8.100 | 71,509 | +0.19(+2.40%) |
Sep 26, 2018 | 7.850 | 7.950 | 7.810 | 7.910 | 17,679 | +0.11(+1.41%) |
Sep 25, 2018 | 7.810 | 7.870 | 7.780 | 7.800 | 40,059 | +0.05(+0.65%) |
Sep 24, 2018 | 7.770 | 7.770 | 7.740 | 7.750 | 22,683 | -0.15(-1.90%) |
Sep 21, 2018 | 7.880 | 7.980 | 7.860 | 7.900 | 27,300 | -0.06(-0.75%) |
Sep 20, 2018 | 7.900 | 7.970 | 7.880 | 7.960 | 42,877 | +0.16(+2.05%) |
Sep 19, 2018 | 7.810 | 7.890 | 7.770 | 7.800 | 32,389 | -0.07(-0.83%) |
Sep 18, 2018 | 7.850 | 7.950 | 7.810 | 7.865 | 72,610 | +0.21(+2.81%) |
Sep 17, 2018 | 7.650 | 7.680 | 7.610 | 7.650 | 36,274 | +0.12(+1.66%) |
Sep 14, 2018 | 7.460 | 7.580 | 7.460 | 7.525 | 22,800 | -0.10(-1.31%) |
Sep 13, 2018 | 7.600 | 7.680 | 7.580 | 7.625 | 20,769 | +0.08(+1.13%) |
Sep 12, 2018 | 7.590 | 7.610 | 7.490 | 7.540 | 26,969 | -0.31(-3.95%) |
Sep 11, 2018 | 7.725 | 7.870 | 7.725 | 7.850 | 59,526 | +0.01(+0.19%) |
Sep 10, 2018 | 7.804 | 7.860 | 7.790 | 7.835 | 52,803 | +0.20(+2.62%) |
Sep 07, 2018 | 7.700 | 7.700 | 7.610 | 7.635 | 10,300 | -0.16(-1.99%) |
Sep 06, 2018 | 7.860 | 7.910 | 7.760 | 7.790 | 68,106 | +0.39(+5.27%) |
Sep 05, 2018 | 7.390 | 7.480 | 7.340 | 7.400 | 52,308 | +0.07(+0.89%) |
Sep 04, 2018 | 7.340 | 7.390 | 7.310 | 7.335 | 27,142 | -0.08(-1.08%) |
Aug 31, 2018 | 7.415 | 7.415 | 7.415 | 0 | -0.08(-1.13%) | |
Aug 30, 2018 | 7.410 | 7.560 | 7.400 | 7.500 | 166,856 | -0.02(-0.27%) |
Aug 29, 2018 | 7.330 | 7.520 | 7.330 | 7.520 | 16,117 | +0.22(+3.01%) |
Aug 28, 2018 | 7.340 | 7.350 | 7.280 | 7.300 | 254,522 | -0.04(-0.61%) |
Aug 27, 2018 | 7.310 | 7.360 | 7.310 | 7.345 | 19,680 | +0.06(+0.89%) |
Aug 24, 2018 | 7.300 | 7.330 | 7.280 | 7.280 | 358,900 | -0.05(-0.68%) |
Aug 23, 2018 | 7.380 | 7.390 | 7.210 | 7.330 | 474,624 | -0.12(-1.54%) |
Aug 22, 2018 | 7.440 | 7.470 | 7.410 | 7.445 | 38,111 | -0.10(-1.33%) |
Aug 21, 2018 | 7.510 | 7.610 | 7.450 | 7.545 | 55,388 | +0.13(+1.82%) |
Aug 20, 2018 | 7.405 | 7.440 | 7.360 | 7.410 | 21,799 | -0.04(-0.60%) |
Aug 17, 2018 | 7.410 | 7.479 | 7.410 | 7.455 | 19,100 | +0.01(+0.20%) |
Aug 16, 2018 | 7.450 | 7.510 | 7.430 | 7.440 | 41,288 | +0.04(+0.47%) |
Aug 15, 2018 | 7.380 | 7.440 | 7.350 | 7.405 | 33,166 | -0.10(-1.33%) |
Aug 14, 2018 | 7.540 | 7.570 | 7.480 | 7.505 | 86,826 | -0.04(-0.60%) |
Aug 13, 2018 | 7.570 | 7.580 | 7.530 | 7.550 | 28,869 | -0.01(-0.13%) |
Aug 10, 2018 | 7.608 | 7.620 | 7.530 | 7.560 | 30,100 | -0.15(-1.95%) |
Aug 09, 2018 | 7.730 | 7.730 | 7.690 | 7.710 | 5,865 | -0.05(-0.71%) |
Aug 08, 2018 | 7.706 | 7.790 | 7.706 | 7.765 | 36,769 | +0.10(+1.30%) |
Aug 07, 2018 | 7.620 | 7.750 | 7.620 | 7.665 | 53,337 | +0.13(+1.79%) |
Aug 06, 2018 | 7.470 | 7.580 | 7.460 | 7.530 | 15,101 | +0.04(+0.53%) |
Aug 03, 2018 | 7.480 | 7.500 | 7.450 | 7.490 | 186,600 | +0.04(+0.60%) |
Aug 02, 2018 | 7.450 | 7.480 | 7.380 | 7.445 | 222,789 | -0.15(-2.04%) |
Aug 01, 2018 | 7.620 | 7.620 | 7.540 | 7.600 | 23,490 | -0.26(-3.31%) |
Jul 31, 2018 | 7.840 | 8.090 | 7.810 | 7.860 | 18,130 | -0.19(-2.36%) |
Jul 30, 2018 | 8.010 | 8.090 | 7.970 | 8.050 | 103,351 | +0.10(+1.26%) |
Jul 27, 2018 | 8.045 | 8.045 | 7.950 | 7.950 | 136,800 | +0.01(+0.13%) |
Jul 26, 2018 | 8.000 | 8.050 | 7.940 | 7.940 | 62,680 | -0.04(-0.50%) |
Jul 25, 2018 | 7.950 | 8.020 | 7.850 | 7.980 | 150,743 | +0.00(+0.00%) |
Jul 24, 2018 | 8.014 | 8.014 | 7.910 | 7.980 | 32,540 | -0.11(-1.30%) |
Jul 23, 2018 | 8.160 | 8.160 | 8.070 | 8.085 | 6,114 | +0.02(+0.25%) |
Jul 20, 2018 | 8.040 | 8.100 | 8.000 | 8.065 | 152,693 | +0.04(+0.44%) |
Jul 19, 2018 | 8.056 | 8.056 | 7.980 | 8.030 | 491,066 | -0.10(-1.23%) |
Jul 18, 2018 | 8.200 | 8.200 | 7.990 | 8.130 | 115,696 | -0.21(-2.58%) |
Jul 17, 2018 | 8.320 | 8.360 | 8.275 | 8.345 | 16,304 | -0.15(-1.78%) |
Jul 16, 2018 | 8.530 | 8.530 | 8.440 | 8.496 | 9,181 | -0.13(-1.49%) |
Jul 13, 2018 | 8.620 | 8.650 | 8.600 | 8.625 | 5,705 | -0.02(-0.17%) |
Jul 12, 2018 | 8.630 | 8.680 | 8.600 | 8.640 | 10,407 | +0.08(+0.88%) |
Jul 11, 2018 | 8.600 | 8.620 | 8.480 | 8.565 | 16,915 | -0.22(-2.56%) |
Jul 10, 2018 | 8.820 | 8.830 | 8.750 | 8.790 | 19,666 | -0.02(-0.17%) |
Jul 09, 2018 | 8.820 | 8.862 | 8.745 | 8.805 | 13,309 | +0.02(+0.23%) |
Jul 06, 2018 | 8.790 | 8.800 | 8.760 | 8.785 | 11,226 | +0.07(+0.86%) |
Jul 05, 2018 | 8.700 | 8.730 | 8.660 | 8.710 | 10,310 | +0.06(+0.69%) |
Jul 03, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.14(+1.65%) |