Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.709 | 8.709 | 8.538 | 8.703 | 195,609 | +0.03(+0.29%) |
Mar 28, 2019 | 8.652 | 8.678 | 8.608 | 8.678 | 57,377 | +0.04(+0.44%) |
Mar 27, 2019 | 8.608 | 8.659 | 8.595 | 8.640 | 48,719 | +0.03(+0.37%) |
Mar 26, 2019 | 8.500 | 8.627 | 8.500 | 8.608 | 75,532 | +0.10(+1.19%) |
Mar 25, 2019 | 8.431 | 8.551 | 8.424 | 8.507 | 54,830 | +0.05(+0.60%) |
Mar 22, 2019 | 8.551 | 8.629 | 8.443 | 8.456 | 158,192 | -0.13(-1.48%) |
Mar 21, 2019 | 8.526 | 8.652 | 8.526 | 8.583 | 51,115 | +0.03(+0.37%) |
Mar 20, 2019 | 8.519 | 8.608 | 8.462 | 8.551 | 120,931 | +0.00(+0.00%) |
Mar 19, 2019 | 8.564 | 8.564 | 8.494 | 8.551 | 65,128 | -0.01(-0.07%) |
Mar 18, 2019 | 8.507 | 8.589 | 8.507 | 8.557 | 39,465 | +0.03(+0.30%) |
Mar 15, 2019 | 8.500 | 8.576 | 8.494 | 8.532 | 140,825 | +0.01(+0.15%) |
Mar 14, 2019 | 8.538 | 8.576 | 8.475 | 8.519 | 156,340 | +0.03(+0.30%) |
Mar 13, 2019 | 8.414 | 8.519 | 8.414 | 8.494 | 161,965 | +0.09(+1.03%) |
Mar 12, 2019 | 8.420 | 8.482 | 8.395 | 8.407 | 176,806 | -0.01(-0.07%) |
Mar 11, 2019 | 8.302 | 8.463 | 8.302 | 8.414 | 62,446 | +0.11(+1.34%) |
Mar 08, 2019 | 8.240 | 8.380 | 8.240 | 8.302 | 54,150 | +0.04(+0.52%) |
Mar 07, 2019 | 8.290 | 8.376 | 8.259 | 8.259 | 90,384 | -0.02(-0.30%) |
Mar 06, 2019 | 8.228 | 8.358 | 8.228 | 8.284 | 85,886 | +0.03(+0.37%) |
Mar 05, 2019 | 8.277 | 8.277 | 8.197 | 8.253 | 18,183 | -0.01(-0.15%) |
Mar 04, 2019 | 8.265 | 8.296 | 8.199 | 8.265 | 33,872 | -0.02(-0.22%) |
Mar 01, 2019 | 8.203 | 8.345 | 8.104 | 8.284 | 78,074 | +0.10(+1.21%) |
Feb 28, 2019 | 8.148 | 8.240 | 8.122 | 8.185 | 69,641 | +0.04(+0.46%) |
Feb 27, 2019 | 8.055 | 8.154 | 7.968 | 8.148 | 47,877 | +0.07(+0.84%) |
Feb 26, 2019 | 8.117 | 8.117 | 8.073 | 8.079 | 139,270 | -0.03(-0.38%) |
Feb 25, 2019 | 8.067 | 8.135 | 8.064 | 8.110 | 44,403 | +0.03(+0.38%) |
Feb 22, 2019 | 8.092 | 8.129 | 8.067 | 8.079 | 70,476 | +0.02(+0.23%) |
Feb 21, 2019 | 7.968 | 8.098 | 7.919 | 8.061 | 54,069 | +0.12(+1.48%) |
Feb 20, 2019 | 8.073 | 8.073 | 7.937 | 7.943 | 52,846 | -0.12(-1.46%) |
Feb 19, 2019 | 7.956 | 8.067 | 7.956 | 8.061 | 60,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.919 | 8.073 | 7.888 | 7.981 | 139,822 | +0.06(+0.70%) |
Feb 14, 2019 | 7.937 | 7.999 | 7.900 | 7.925 | 74,986 | -0.09(-1.08%) |
Feb 13, 2019 | 8.067 | 8.104 | 7.987 | 8.011 | 36,531 | -0.09(-1.14%) |
Feb 12, 2019 | 8.154 | 8.157 | 8.098 | 8.104 | 35,560 | -0.05(-0.61%) |
Feb 11, 2019 | 8.129 | 8.166 | 8.079 | 8.154 | 32,383 | -0.01(-0.08%) |
Feb 08, 2019 | 8.092 | 8.172 | 8.079 | 8.160 | 32,167 | +0.06(+0.69%) |
Feb 07, 2019 | 8.166 | 8.178 | 8.086 | 8.104 | 50,644 | -0.06(-0.68%) |
Feb 06, 2019 | 8.160 | 8.160 | 8.104 | 8.160 | 21,443 | -0.01(-0.15%) |
Feb 05, 2019 | 8.086 | 8.191 | 8.086 | 8.172 | 69,417 | +0.06(+0.69%) |
Feb 04, 2019 | 8.018 | 8.129 | 8.005 | 8.117 | 29,637 | +0.11(+1.39%) |
Feb 01, 2019 | 7.999 | 8.018 | 7.931 | 8.005 | 23,276 | +0.02(+0.23%) |
Jan 31, 2019 | 7.931 | 8.005 | 7.894 | 7.987 | 39,916 | +0.04(+0.55%) |
Jan 30, 2019 | 7.962 | 7.993 | 7.900 | 7.943 | 60,991 | +0.01(+0.08%) |
Jan 29, 2019 | 7.943 | 7.974 | 7.894 | 7.937 | 23,810 | -0.01(-0.16%) |
Jan 28, 2019 | 7.931 | 8.024 | 7.900 | 7.950 | 52,770 | -0.04(-0.46%) |
Jan 25, 2019 | 7.937 | 8.018 | 7.937 | 7.987 | 22,145 | +0.07(+0.94%) |
Jan 24, 2019 | 7.851 | 7.912 | 7.838 | 7.912 | 28,056 | +0.05(+0.63%) |
Jan 23, 2019 | 7.770 | 7.863 | 7.770 | 7.863 | 21,008 | +0.06(+0.79%) |
Jan 22, 2019 | 7.838 | 7.857 | 7.739 | 7.801 | 48,300 | -0.04(-0.55%) |
Jan 18, 2019 | 7.900 | 7.943 | 7.844 | 7.844 | 29,580 | -0.06(-0.70%) |
Jan 17, 2019 | 7.826 | 7.937 | 7.776 | 7.900 | 124,436 | +0.04(+0.55%) |
Jan 16, 2019 | 7.801 | 7.863 | 7.801 | 7.857 | 31,588 | +0.07(+0.87%) |
Jan 15, 2019 | 7.807 | 7.838 | 7.770 | 7.789 | 17,611 | -0.02(-0.32%) |
Jan 14, 2019 | 7.789 | 7.925 | 7.789 | 7.813 | 72,235 | -0.04(-0.47%) |
Jan 11, 2019 | 7.826 | 7.888 | 7.801 | 7.851 | 41,543 | -0.01(-0.16%) |
Jan 10, 2019 | 7.801 | 7.888 | 7.795 | 7.863 | 49,539 | -0.03(-0.39%) |
Jan 09, 2019 | 7.740 | 7.894 | 7.647 | 7.894 | 117,841 | +0.16(+2.07%) |
Jan 08, 2019 | 7.678 | 7.795 | 7.653 | 7.734 | 58,304 | +0.08(+1.05%) |
Jan 07, 2019 | 7.549 | 7.678 | 7.506 | 7.653 | 156,240 | +0.10(+1.39%) |
Jan 04, 2019 | 7.542 | 7.641 | 7.506 | 7.549 | 146,377 | +0.04(+0.57%) |
Jan 03, 2019 | 7.561 | 7.610 | 7.487 | 7.506 | 63,352 | -0.06(-0.73%) |
Jan 02, 2019 | 7.345 | 7.573 | 7.296 | 7.561 | 78,543 | +0.14(+1.83%) |
Dec 31, 2018 | 7.493 | 7.493 | 7.290 | 7.425 | 124,307 | -0.04(-0.58%) |
Dec 28, 2018 | 7.370 | 7.512 | 7.370 | 7.469 | 80,978 | +0.14(+1.93%) |
Dec 27, 2018 | 7.407 | 7.425 | 7.234 | 7.327 | 80,132 | -0.15(-2.06%) |
Dec 26, 2018 | 7.148 | 7.530 | 7.136 | 7.481 | 106,045 | +0.36(+5.02%) |
Dec 24, 2018 | 7.345 | 7.345 | 7.123 | 7.123 | 55,337 | -0.26(-3.51%) |
Dec 21, 2018 | 7.395 | 7.616 | 7.355 | 7.382 | 229,465 | -0.01(-0.08%) |
Dec 20, 2018 | 7.629 | 7.629 | 7.321 | 7.388 | 100,185 | -0.16(-2.12%) |
Dec 19, 2018 | 7.758 | 7.764 | 7.530 | 7.549 | 189,083 | -0.22(-2.78%) |
Dec 18, 2018 | 7.838 | 7.925 | 7.746 | 7.764 | 97,501 | -0.03(-0.40%) |
Dec 17, 2018 | 8.109 | 8.155 | 7.783 | 7.795 | 126,940 | -0.32(-3.95%) |
Dec 14, 2018 | 8.146 | 8.202 | 8.072 | 8.116 | 78,381 | -0.06(-0.68%) |
Dec 13, 2018 | 8.196 | 8.233 | 8.165 | 8.171 | 54,678 | -0.02(-0.30%) |
Dec 12, 2018 | 8.257 | 8.257 | 8.128 | 8.196 | 99,121 | -0.01(-0.08%) |
Dec 11, 2018 | 8.214 | 8.233 | 8.140 | 8.202 | 141,281 | +0.04(+0.45%) |
Dec 10, 2018 | 8.171 | 8.190 | 8.060 | 8.165 | 93,986 | +0.00(+0.00%) |
Dec 07, 2018 | 8.066 | 8.190 | 8.048 | 8.165 | 123,171 | +0.10(+1.30%) |
Dec 06, 2018 | 8.017 | 8.085 | 7.962 | 8.060 | 123,273 | -0.02(-0.23%) |
Dec 04, 2018 | 8.103 | 8.159 | 8.042 | 8.079 | 111,811 | -0.02(-0.30%) |
Dec 03, 2018 | 8.011 | 8.153 | 7.912 | 8.103 | 106,644 | +0.14(+1.70%) |
Nov 30, 2018 | 7.931 | 8.017 | 7.912 | 7.968 | 87,469 | +0.04(+0.47%) |
Nov 29, 2018 | 8.005 | 8.054 | 7.869 | 7.931 | 59,912 | -0.10(-1.30%) |
Nov 28, 2018 | 8.011 | 8.066 | 7.980 | 8.035 | 93,827 | +0.04(+0.54%) |
Nov 27, 2018 | 7.962 | 8.023 | 7.962 | 7.992 | 25,017 | +0.02(+0.23%) |
Nov 26, 2018 | 7.968 | 8.029 | 7.931 | 7.974 | 63,450 | +0.04(+0.47%) |
Nov 23, 2018 | 7.826 | 7.962 | 7.826 | 7.937 | 48,035 | +0.06(+0.70%) |
Nov 21, 2018 | 7.881 | 7.881 | 7.881 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.894 | 7.949 | 7.814 | 7.851 | 96,574 | -0.09(-1.16%) |
Nov 19, 2018 | 7.949 | 8.048 | 7.937 | 7.943 | 45,021 | -0.07(-0.85%) |
Nov 16, 2018 | 8.011 | 8.029 | 7.968 | 8.011 | 53,877 | -0.02(-0.31%) |
Nov 15, 2018 | 8.146 | 8.146 | 7.838 | 8.035 | 77,657 | -0.18(-2.18%) |
Nov 14, 2018 | 8.226 | 8.310 | 8.166 | 8.214 | 98,983 | +0.02(+0.29%) |
Nov 13, 2018 | 8.154 | 8.244 | 8.142 | 8.190 | 58,931 | +0.05(+0.59%) |
Nov 12, 2018 | 8.184 | 8.256 | 8.100 | 8.142 | 64,496 | -0.03(-0.37%) |
Nov 09, 2018 | 8.226 | 8.238 | 8.124 | 8.172 | 29,579 | -0.07(-0.88%) |
Nov 08, 2018 | 8.220 | 8.280 | 8.136 | 8.244 | 50,869 | +0.01(+0.15%) |
Nov 07, 2018 | 7.901 | 8.395 | 7.901 | 8.232 | 90,547 | +0.24(+3.01%) |
Nov 06, 2018 | 7.931 | 7.992 | 7.913 | 7.992 | 17,687 | +0.05(+0.61%) |
Nov 05, 2018 | 7.913 | 8.022 | 7.907 | 7.943 | 49,688 | +0.03(+0.38%) |
Nov 02, 2018 | 7.859 | 7.943 | 7.847 | 7.913 | 51,514 | +0.06(+0.77%) |
Nov 01, 2018 | 7.853 | 7.883 | 7.805 | 7.853 | 25,350 | +0.01(+0.08%) |
Oct 31, 2018 | 7.925 | 7.925 | 7.835 | 7.847 | 51,378 | -0.03(-0.38%) |
Oct 30, 2018 | 7.793 | 7.877 | 7.793 | 7.877 | 32,406 | +0.08(+1.08%) |
Oct 29, 2018 | 7.829 | 7.907 | 7.735 | 7.793 | 47,774 | +0.01(+0.15%) |
Oct 26, 2018 | 7.823 | 7.823 | 7.703 | 7.781 | 56,666 | -0.05(-0.61%) |
Oct 25, 2018 | 7.799 | 7.871 | 7.745 | 7.829 | 38,845 | +0.07(+0.93%) |
Oct 24, 2018 | 7.787 | 7.877 | 7.757 | 7.757 | 56,795 | -0.04(-0.46%) |
Oct 23, 2018 | 7.775 | 7.841 | 7.739 | 7.793 | 30,352 | -0.04(-0.54%) |
Oct 22, 2018 | 7.799 | 7.883 | 7.787 | 7.835 | 27,229 | +0.06(+0.77%) |
Oct 19, 2018 | 7.763 | 7.847 | 7.763 | 7.775 | 31,739 | -0.02(-0.31%) |
Oct 18, 2018 | 7.859 | 7.907 | 7.763 | 7.799 | 30,112 | -0.08(-1.07%) |
Oct 17, 2018 | 7.859 | 7.919 | 7.835 | 7.883 | 11,738 | +0.00(+0.00%) |
Oct 16, 2018 | 7.793 | 7.896 | 7.793 | 7.883 | 33,472 | +0.12(+1.55%) |
Oct 15, 2018 | 7.727 | 7.841 | 7.709 | 7.763 | 31,663 | +0.04(+0.55%) |
Oct 12, 2018 | 7.829 | 7.829 | 7.667 | 7.721 | 132,442 | -0.05(-0.70%) |
Oct 11, 2018 | 7.895 | 7.949 | 7.745 | 7.775 | 84,715 | -0.13(-1.67%) |
Oct 10, 2018 | 7.943 | 8.064 | 7.901 | 7.907 | 54,532 | -0.05(-0.61%) |
Oct 09, 2018 | 7.925 | 7.992 | 7.919 | 7.955 | 47,926 | +0.02(+0.30%) |
Oct 08, 2018 | 7.913 | 7.998 | 7.871 | 7.931 | 43,908 | +0.02(+0.23%) |
Oct 05, 2018 | 7.961 | 7.985 | 7.877 | 7.913 | 69,461 | -0.03(-0.38%) |
Oct 04, 2018 | 8.076 | 8.076 | 7.913 | 7.943 | 69,320 | -0.13(-1.57%) |
Oct 03, 2018 | 8.058 | 8.116 | 8.058 | 8.070 | 41,962 | +0.02(+0.22%) |
Oct 02, 2018 | 8.070 | 8.070 | 8.010 | 8.052 | 55,953 | -0.03(-0.37%) |
Oct 01, 2018 | 8.196 | 8.196 | 8.082 | 8.082 | 32,274 | -0.11(-1.32%) |
Sep 28, 2018 | 8.220 | 8.286 | 8.172 | 8.190 | 48,523 | -0.05(-0.58%) |
Sep 27, 2018 | 8.100 | 8.262 | 8.094 | 8.238 | 45,826 | +0.11(+1.33%) |
Sep 26, 2018 | 8.202 | 8.232 | 8.100 | 8.130 | 45,944 | -0.05(-0.66%) |
Sep 25, 2018 | 8.184 | 8.190 | 8.112 | 8.184 | 24,444 | +0.03(+0.37%) |
Sep 24, 2018 | 8.244 | 8.244 | 8.100 | 8.154 | 26,525 | -0.09(-1.09%) |
Sep 21, 2018 | 8.136 | 8.250 | 8.130 | 8.244 | 183,791 | +0.10(+1.18%) |
Sep 20, 2018 | 8.118 | 8.170 | 8.082 | 8.148 | 42,609 | +0.05(+0.59%) |
Sep 19, 2018 | 8.190 | 8.196 | 8.100 | 8.100 | 77,198 | -0.10(-1.17%) |
Sep 18, 2018 | 8.274 | 8.274 | 8.172 | 8.196 | 68,718 | -0.07(-0.87%) |
Sep 17, 2018 | 8.286 | 8.298 | 8.250 | 8.268 | 57,709 | -0.01(-0.07%) |
Sep 14, 2018 | 8.304 | 8.310 | 8.208 | 8.274 | 46,861 | -0.01(-0.15%) |
Sep 13, 2018 | 8.274 | 8.310 | 8.235 | 8.286 | 55,940 | +0.02(+0.22%) |
Sep 12, 2018 | 8.244 | 8.274 | 8.163 | 8.268 | 63,456 | +0.01(+0.15%) |
Sep 11, 2018 | 8.262 | 8.274 | 8.184 | 8.256 | 29,325 | +0.00(+0.00%) |
Sep 10, 2018 | 8.298 | 8.298 | 8.226 | 8.256 | 33,004 | -0.01(-0.07%) |
Sep 07, 2018 | 8.298 | 8.298 | 8.226 | 8.262 | 30,410 | -0.05(-0.58%) |
Sep 06, 2018 | 8.244 | 8.328 | 8.220 | 8.310 | 41,756 | +0.07(+0.88%) |
Sep 05, 2018 | 8.160 | 8.257 | 8.160 | 8.238 | 48,963 | +0.08(+1.03%) |
Sep 04, 2018 | 8.208 | 8.250 | 8.130 | 8.154 | 29,242 | -0.05(-0.66%) |
Aug 31, 2018 | 8.208 | 8.208 | 8.208 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.238 | 8.292 | 8.205 | 8.280 | 43,822 | +0.07(+0.81%) |
Aug 29, 2018 | 8.160 | 8.232 | 8.148 | 8.214 | 31,827 | +0.07(+0.89%) |
Aug 28, 2018 | 8.136 | 8.154 | 8.058 | 8.142 | 104,789 | +0.02(+0.30%) |
Aug 27, 2018 | 8.166 | 8.208 | 8.106 | 8.118 | 82,739 | -0.04(-0.52%) |
Aug 24, 2018 | 8.214 | 8.226 | 8.142 | 8.160 | 43,205 | -0.08(-0.95%) |
Aug 23, 2018 | 8.280 | 8.280 | 8.232 | 8.238 | 45,701 | -0.04(-0.44%) |
Aug 22, 2018 | 8.274 | 8.322 | 8.250 | 8.274 | 106,296 | +0.00(+0.00%) |
Aug 21, 2018 | 8.220 | 8.303 | 8.213 | 8.274 | 80,643 | +0.08(+1.03%) |
Aug 20, 2018 | 8.118 | 8.202 | 8.118 | 8.190 | 87,226 | +0.07(+0.81%) |
Aug 17, 2018 | 8.112 | 8.172 | 8.082 | 8.124 | 45,864 | -0.01(-0.07%) |
Aug 16, 2018 | 8.064 | 8.142 | 8.034 | 8.130 | 58,660 | +0.08(+1.05%) |
Aug 15, 2018 | 8.070 | 8.136 | 8.046 | 8.046 | 54,849 | -0.04(-0.45%) |
Aug 14, 2018 | 8.022 | 8.136 | 7.967 | 8.082 | 109,704 | +0.08(+0.98%) |
Aug 13, 2018 | 7.992 | 8.022 | 7.969 | 8.004 | 80,868 | +0.01(+0.15%) |
Aug 10, 2018 | 7.968 | 8.015 | 7.945 | 7.992 | 81,903 | +0.02(+0.22%) |
Aug 09, 2018 | 7.968 | 7.992 | 7.933 | 7.974 | 57,614 | +0.01(+0.15%) |
Aug 08, 2018 | 7.886 | 7.986 | 7.875 | 7.962 | 48,025 | +0.06(+0.74%) |
Aug 07, 2018 | 7.945 | 7.945 | 7.862 | 7.903 | 122,857 | -0.02(-0.30%) |
Aug 06, 2018 | 7.945 | 7.962 | 7.915 | 7.927 | 74,809 | -0.02(-0.30%) |
Aug 03, 2018 | 7.945 | 7.962 | 7.921 | 7.951 | 115,718 | +0.02(+0.22%) |
Aug 02, 2018 | 7.833 | 7.956 | 7.833 | 7.933 | 140,976 | +0.07(+0.90%) |
Aug 01, 2018 | 7.886 | 7.898 | 7.798 | 7.862 | 56,749 | -0.01(-0.07%) |
Jul 31, 2018 | 7.833 | 7.898 | 7.815 | 7.868 | 87,793 | +0.04(+0.45%) |
Jul 30, 2018 | 7.809 | 7.886 | 7.809 | 7.833 | 104,214 | +0.03(+0.38%) |
Jul 27, 2018 | 7.809 | 7.851 | 7.780 | 7.803 | 94,818 | -0.04(-0.53%) |
Jul 26, 2018 | 7.803 | 7.856 | 7.803 | 7.845 | 38,008 | +0.04(+0.45%) |
Jul 25, 2018 | 7.851 | 7.856 | 7.780 | 7.809 | 31,757 | -0.04(-0.45%) |
Jul 24, 2018 | 7.856 | 7.856 | 7.833 | 7.845 | 38,251 | -0.01(-0.08%) |
Jul 23, 2018 | 7.815 | 7.880 | 7.815 | 7.851 | 36,678 | +0.01(+0.15%) |
Jul 20, 2018 | 7.839 | 7.880 | 7.798 | 7.839 | 32,080 | -0.02(-0.22%) |
Jul 19, 2018 | 7.798 | 7.874 | 7.798 | 7.856 | 92,853 | +0.06(+0.75%) |
Jul 18, 2018 | 7.792 | 7.815 | 7.768 | 7.798 | 92,569 | -0.01(-0.08%) |
Jul 17, 2018 | 7.833 | 7.862 | 7.798 | 7.803 | 189,566 | -0.06(-0.75%) |
Jul 16, 2018 | 7.792 | 7.974 | 7.780 | 7.862 | 217,031 | +0.09(+1.21%) |
Jul 13, 2018 | 7.715 | 7.774 | 7.715 | 7.768 | 153,669 | +0.06(+0.76%) |
Jul 12, 2018 | 7.762 | 7.768 | 7.703 | 7.709 | 40,793 | -0.05(-0.61%) |
Jul 11, 2018 | 7.715 | 7.786 | 7.715 | 7.756 | 23,823 | +0.03(+0.38%) |
Jul 10, 2018 | 7.768 | 7.793 | 7.727 | 7.727 | 32,120 | -0.03(-0.38%) |
Jul 09, 2018 | 7.792 | 7.821 | 7.756 | 7.756 | 28,470 | -0.02(-0.23%) |
Jul 06, 2018 | 7.768 | 7.798 | 7.762 | 7.774 | 42,900 | +0.02(+0.23%) |
Jul 05, 2018 | 7.803 | 7.803 | 7.745 | 7.756 | 50,353 | -0.01(-0.08%) |
Jul 03, 2018 | 7.762 | 7.762 | 7.762 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.668 | 7.715 | 7.668 | 7.698 | 34,919 | +0.00(+0.00%) |
Jun 29, 2018 | 7.774 | 7.774 | 7.686 | 7.698 | 59,614 | -0.07(-0.91%) |
Jun 28, 2018 | 7.745 | 7.815 | 7.745 | 7.768 | 61,621 | +0.01(+0.15%) |
Jun 27, 2018 | 7.768 | 7.774 | 7.727 | 7.756 | 92,880 | -0.03(-0.38%) |
Jun 26, 2018 | 7.739 | 7.839 | 7.736 | 7.786 | 129,968 | +0.04(+0.46%) |
Jun 25, 2018 | 7.698 | 7.750 | 7.692 | 7.750 | 52,155 | +0.00(+0.00%) |
Jun 22, 2018 | 7.762 | 7.780 | 7.745 | 7.750 | 245,254 | +0.02(+0.23%) |
Jun 21, 2018 | 7.709 | 7.756 | 7.662 | 7.733 | 78,797 | +0.04(+0.46%) |
Jun 20, 2018 | 7.639 | 7.698 | 7.639 | 7.698 | 108,345 | +0.06(+0.77%) |
Jun 19, 2018 | 7.656 | 7.680 | 7.639 | 7.639 | 90,651 | -0.01(-0.15%) |
Jun 18, 2018 | 7.545 | 7.668 | 7.545 | 7.650 | 59,291 | +0.11(+1.40%) |
Jun 15, 2018 | 7.586 | 7.545 | 7.545 | 119,248 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.562 | 7.597 | 7.562 | 7.586 | 57,198 | +0.04(+0.47%) |
Jun 13, 2018 | 7.627 | 7.639 | 7.539 | 7.550 | 98,673 | -0.08(-1.08%) |
Jun 12, 2018 | 7.680 | 7.680 | 7.621 | 7.633 | 78,569 | -0.04(-0.54%) |
Jun 11, 2018 | 7.674 | 7.692 | 7.650 | 7.674 | 52,722 | -0.01(-0.08%) |
Jun 08, 2018 | 7.639 | 7.692 | 7.639 | 7.680 | 46,029 | +0.04(+0.54%) |
Jun 07, 2018 | 7.650 | 7.692 | 7.633 | 7.639 | 149,700 | -0.01(-0.08%) |
Jun 06, 2018 | 7.631 | 7.645 | 123,113 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.762 | 7.762 | 7.721 | 7.727 | 52,985 | -0.04(-0.45%) |
Jun 04, 2018 | 7.809 | 7.809 | 7.745 | 7.762 | 52,525 | +0.01(+0.08%) |
Jun 01, 2018 | 7.798 | 7.798 | 7.698 | 7.756 | 35,915 | -0.02(-0.23%) |
May 31, 2018 | 7.809 | 7.809 | 7.750 | 7.774 | 51,543 | +0.02(+0.23%) |
May 30, 2018 | 7.768 | 7.792 | 7.739 | 7.756 | 63,492 | +0.01(+0.15%) |
May 29, 2018 | 7.703 | 7.768 | 7.703 | 7.745 | 40,593 | +0.01(+0.15%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.815 | 7.815 | 7.738 | 7.774 | 33,694 | -0.04(-0.45%) |
May 23, 2018 | 7.756 | 7.815 | 7.686 | 7.809 | 63,191 | +0.03(+0.38%) |
May 22, 2018 | 7.809 | 7.839 | 7.768 | 7.780 | 60,692 | -0.04(-0.53%) |
May 21, 2018 | 7.756 | 7.821 | 7.756 | 7.821 | 56,467 | +0.05(+0.68%) |
May 18, 2018 | 7.827 | 7.833 | 7.768 | 7.768 | 40,523 | -0.04(-0.45%) |
May 17, 2018 | 7.774 | 7.809 | 7.774 | 7.803 | 39,516 | +0.04(+0.53%) |
May 16, 2018 | 7.780 | 7.780 | 7.733 | 7.762 | 66,758 | -0.01(-0.08%) |
May 15, 2018 | 7.745 | 7.798 | 7.709 | 7.768 | 70,875 | -0.01(-0.08%) |
May 14, 2018 | 7.827 | 7.833 | 7.715 | 7.774 | 113,807 | +0.01(+0.08%) |
May 11, 2018 | 7.699 | 7.797 | 7.699 | 7.768 | 159,572 | +0.08(+1.05%) |
May 10, 2018 | 7.653 | 7.711 | 7.653 | 7.688 | 48,943 | +0.02(+0.23%) |
May 09, 2018 | 7.705 | 7.705 | 7.647 | 7.670 | 57,961 | -0.02(-0.30%) |
May 08, 2018 | 7.762 | 7.780 | 7.676 | 7.693 | 33,671 | -0.06(-0.82%) |
May 07, 2018 | 7.728 | 7.785 | 7.711 | 7.757 | 84,608 | +0.06(+0.75%) |
May 04, 2018 | 7.647 | 7.728 | 7.647 | 7.699 | 82,336 | +0.01(+0.07%) |
May 03, 2018 | 7.682 | 7.711 | 7.636 | 7.693 | 43,564 | -0.01(-0.15%) |
May 02, 2018 | 7.498 | 7.748 | 7.492 | 7.705 | 88,530 | -0.05(-0.67%) |
May 01, 2018 | 7.745 | 7.757 | 7.642 | 7.757 | 40,461 | +0.02(+0.30%) |
Apr 30, 2018 | 7.751 | 7.780 | 7.705 | 7.734 | 51,230 | +0.01(+0.07%) |
Apr 27, 2018 | 7.745 | 7.774 | 7.722 | 7.728 | 26,281 | -0.02(-0.30%) |
Apr 26, 2018 | 7.705 | 7.820 | 7.705 | 7.751 | 58,409 | +0.05(+0.60%) |
Apr 25, 2018 | 7.734 | 7.734 | 7.693 | 7.705 | 33,243 | -0.02(-0.22%) |
Apr 24, 2018 | 7.728 | 7.739 | 7.688 | 7.722 | 51,955 | +0.02(+0.22%) |
Apr 23, 2018 | 7.734 | 7.739 | 7.705 | 7.705 | 25,440 | -0.02(-0.30%) |
Apr 20, 2018 | 7.711 | 7.751 | 7.711 | 7.728 | 55,267 | -0.01(-0.15%) |
Apr 19, 2018 | 7.757 | 7.774 | 7.739 | 7.739 | 23,176 | -0.02(-0.22%) |
Apr 18, 2018 | 7.768 | 7.785 | 7.751 | 7.757 | 49,753 | +0.00(+0.00%) |
Apr 17, 2018 | 7.774 | 7.774 | 7.688 | 7.757 | 52,558 | +0.05(+0.60%) |
Apr 16, 2018 | 7.676 | 7.728 | 7.613 | 7.711 | 95,852 | +0.05(+0.68%) |
Apr 13, 2018 | 7.739 | 7.751 | 7.659 | 7.659 | 29,331 | -0.08(-1.04%) |
Apr 12, 2018 | 7.820 | 7.837 | 7.734 | 7.739 | 19,634 | -0.05(-0.59%) |
Apr 11, 2018 | 7.803 | 7.803 | 7.768 | 7.785 | 23,268 | -0.03(-0.37%) |
Apr 10, 2018 | 7.843 | 7.843 | 7.785 | 7.814 | 32,965 | +0.02(+0.22%) |
Apr 09, 2018 | 7.808 | 7.837 | 7.785 | 7.797 | 33,513 | +0.01(+0.07%) |
Apr 06, 2018 | 7.797 | 7.843 | 7.771 | 7.791 | 32,960 | -0.01(-0.15%) |
Apr 05, 2018 | 7.785 | 7.815 | 7.762 | 7.803 | 36,849 | +0.02(+0.30%) |
Apr 04, 2018 | 7.699 | 7.814 | 7.699 | 7.780 | 38,300 | +0.01(+0.07%) |
Apr 03, 2018 | 7.745 | 7.797 | 7.739 | 7.774 | 54,054 | +0.03(+0.45%) |