Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.116 | 9.116 | 9.004 | 9.072 | 130,500 | -0.01(-0.14%) |
Aug 29, 2019 | 8.991 | 9.091 | 8.904 | 9.084 | 96,179 | +0.13(+1.46%) |
Aug 28, 2019 | 8.898 | 8.979 | 8.885 | 8.954 | 71,216 | +0.06(+0.63%) |
Aug 27, 2019 | 9.022 | 9.022 | 8.892 | 8.898 | 97,393 | -0.09(-1.04%) |
Aug 26, 2019 | 8.935 | 9.004 | 8.923 | 8.991 | 115,835 | +0.08(+0.91%) |
Aug 23, 2019 | 9.047 | 9.047 | 8.873 | 8.910 | 87,107 | -0.14(-1.51%) |
Aug 22, 2019 | 9.122 | 9.122 | 9.022 | 9.047 | 67,035 | -0.04(-0.48%) |
Aug 21, 2019 | 9.035 | 9.102 | 9.022 | 9.091 | 103,559 | +0.06(+0.62%) |
Aug 20, 2019 | 9.053 | 9.078 | 8.941 | 9.035 | 125,756 | -0.02(-0.21%) |
Aug 19, 2019 | 8.991 | 9.072 | 8.892 | 9.053 | 130,386 | +0.14(+1.54%) |
Aug 16, 2019 | 8.985 | 9.060 | 8.892 | 8.916 | 302,786 | -0.01(-0.14%) |
Aug 15, 2019 | 8.898 | 8.941 | 8.816 | 8.929 | 239,927 | +0.11(+1.24%) |
Aug 14, 2019 | 8.996 | 8.996 | 8.807 | 8.819 | 177,020 | -0.20(-2.23%) |
Aug 13, 2019 | 8.905 | 9.032 | 8.752 | 9.020 | 284,825 | +0.23(+2.56%) |
Aug 12, 2019 | 8.844 | 8.911 | 8.685 | 8.795 | 242,680 | -0.02(-0.28%) |
Aug 09, 2019 | 8.813 | 8.825 | 8.713 | 8.819 | 122,731 | +0.02(+0.28%) |
Aug 08, 2019 | 8.643 | 8.886 | 8.570 | 8.795 | 260,941 | +0.21(+2.41%) |
Aug 07, 2019 | 8.460 | 8.637 | 8.399 | 8.588 | 195,901 | +0.23(+2.77%) |
Aug 06, 2019 | 8.338 | 8.430 | 8.296 | 8.357 | 49,366 | +0.02(+0.29%) |
Aug 05, 2019 | 8.357 | 8.399 | 8.229 | 8.332 | 88,113 | -0.09(-1.08%) |
Aug 02, 2019 | 8.460 | 8.491 | 8.369 | 8.424 | 85,763 | -0.06(-0.72%) |
Aug 01, 2019 | 8.460 | 8.551 | 8.418 | 8.485 | 61,163 | +0.02(+0.22%) |
Jul 31, 2019 | 8.545 | 8.576 | 8.448 | 8.466 | 88,908 | -0.06(-0.71%) |
Jul 30, 2019 | 8.454 | 8.558 | 8.454 | 8.527 | 66,887 | +0.03(+0.36%) |
Jul 29, 2019 | 8.491 | 8.576 | 8.491 | 8.497 | 92,056 | -0.01(-0.14%) |
Jul 26, 2019 | 8.491 | 8.533 | 8.466 | 8.509 | 92,007 | +0.04(+0.50%) |
Jul 25, 2019 | 8.521 | 8.533 | 8.448 | 8.466 | 24,935 | -0.04(-0.43%) |
Jul 24, 2019 | 8.485 | 8.567 | 8.466 | 8.503 | 99,956 | +0.02(+0.22%) |
Jul 23, 2019 | 8.405 | 8.485 | 8.363 | 8.485 | 55,810 | +0.09(+1.01%) |
Jul 22, 2019 | 8.284 | 8.454 | 8.284 | 8.399 | 125,557 | +0.11(+1.32%) |
Jul 19, 2019 | 8.235 | 8.308 | 8.198 | 8.290 | 89,214 | +0.02(+0.29%) |
Jul 18, 2019 | 8.290 | 8.332 | 8.247 | 8.265 | 49,642 | -0.02(-0.22%) |
Jul 17, 2019 | 8.399 | 8.399 | 8.278 | 8.284 | 94,994 | -0.13(-1.52%) |
Jul 16, 2019 | 8.387 | 8.436 | 8.375 | 8.412 | 52,332 | +0.00(+0.00%) |
Jul 15, 2019 | 8.369 | 8.424 | 8.345 | 8.412 | 54,189 | +0.04(+0.51%) |
Jul 12, 2019 | 8.387 | 8.412 | 8.351 | 8.369 | 61,776 | -0.01(-0.15%) |
Jul 11, 2019 | 8.412 | 8.412 | 8.296 | 8.381 | 101,967 | -0.05(-0.58%) |
Jul 10, 2019 | 8.442 | 8.481 | 8.375 | 8.430 | 46,317 | +0.01(+0.14%) |
Jul 09, 2019 | 8.387 | 8.430 | 8.342 | 8.418 | 65,591 | +0.02(+0.22%) |
Jul 08, 2019 | 8.357 | 8.454 | 8.345 | 8.399 | 85,806 | +0.03(+0.36%) |
Jul 05, 2019 | 8.296 | 8.393 | 8.278 | 8.369 | 48,303 | +0.07(+0.81%) |
Jul 03, 2019 | 8.265 | 8.393 | 8.265 | 8.302 | 39,924 | +0.04(+0.52%) |
Jul 02, 2019 | 8.399 | 8.399 | 8.205 | 8.259 | 81,603 | -0.14(-1.67%) |
Jul 01, 2019 | 8.418 | 8.521 | 8.308 | 8.399 | 130,185 | -0.12(-1.43%) |
Jun 28, 2019 | 8.192 | 8.542 | 8.156 | 8.521 | 483,860 | +0.33(+4.09%) |
Jun 27, 2019 | 8.138 | 8.186 | 8.065 | 8.186 | 56,546 | +0.05(+0.67%) |
Jun 26, 2019 | 8.223 | 8.247 | 8.125 | 8.132 | 60,437 | -0.09(-1.04%) |
Jun 25, 2019 | 8.138 | 8.253 | 8.107 | 8.217 | 225,638 | +0.09(+1.12%) |
Jun 24, 2019 | 8.168 | 8.186 | 8.089 | 8.125 | 185,120 | -0.04(-0.52%) |
Jun 21, 2019 | 8.034 | 8.168 | 7.967 | 8.168 | 311,346 | +0.10(+1.28%) |
Jun 20, 2019 | 8.058 | 8.101 | 8.016 | 8.065 | 84,122 | +0.02(+0.23%) |
Jun 19, 2019 | 8.016 | 8.065 | 7.979 | 8.046 | 215,208 | -0.01(-0.08%) |
Jun 18, 2019 | 8.052 | 8.098 | 7.985 | 8.052 | 90,017 | +0.02(+0.23%) |
Jun 17, 2019 | 8.034 | 8.065 | 7.998 | 8.034 | 99,211 | +0.00(+0.00%) |
Jun 14, 2019 | 7.925 | 8.071 | 7.925 | 8.034 | 103,508 | +0.12(+1.46%) |
Jun 13, 2019 | 7.906 | 7.937 | 7.858 | 7.918 | 101,114 | +0.04(+0.46%) |
Jun 12, 2019 | 7.894 | 7.943 | 7.830 | 7.882 | 208,866 | +0.02(+0.31%) |
Jun 11, 2019 | 7.882 | 7.885 | 7.815 | 7.858 | 127,563 | -0.01(-0.08%) |
Jun 10, 2019 | 7.900 | 7.900 | 7.821 | 7.864 | 99,916 | -0.01(-0.08%) |
Jun 07, 2019 | 7.845 | 7.888 | 7.730 | 7.870 | 124,209 | +0.02(+0.31%) |
Jun 06, 2019 | 7.809 | 7.864 | 7.730 | 7.845 | 83,080 | +0.02(+0.31%) |
Jun 05, 2019 | 7.852 | 7.894 | 7.772 | 7.821 | 167,195 | -0.02(-0.23%) |
Jun 04, 2019 | 7.937 | 7.937 | 7.736 | 7.839 | 1,894,817 | -0.04(-0.54%) |
Jun 03, 2019 | 7.779 | 7.949 | 7.742 | 7.882 | 107,704 | +0.15(+1.97%) |
May 31, 2019 | 7.803 | 7.839 | 7.705 | 7.730 | 123,388 | -0.13(-1.63%) |
May 30, 2019 | 7.918 | 7.986 | 7.541 | 7.858 | 295,489 | -0.07(-0.92%) |
May 29, 2019 | 8.156 | 8.180 | 7.925 | 7.931 | 263,880 | -0.28(-3.41%) |
May 28, 2019 | 8.217 | 8.332 | 8.113 | 8.211 | 149,405 | -0.07(-0.88%) |
May 24, 2019 | 8.418 | 8.448 | 8.278 | 8.284 | 140,311 | -0.13(-1.52%) |
May 23, 2019 | 8.369 | 8.430 | 8.369 | 8.412 | 28,532 | -0.01(-0.07%) |
May 22, 2019 | 8.412 | 8.472 | 8.399 | 8.418 | 38,698 | -0.03(-0.36%) |
May 21, 2019 | 8.454 | 8.472 | 8.432 | 8.448 | 37,167 | -0.01(-0.14%) |
May 20, 2019 | 8.369 | 8.478 | 8.369 | 8.460 | 40,534 | +0.05(+0.58%) |
May 17, 2019 | 8.472 | 8.503 | 8.399 | 8.412 | 86,749 | -0.08(-0.93%) |
May 16, 2019 | 8.478 | 8.547 | 8.442 | 8.491 | 61,230 | +0.05(+0.58%) |
May 15, 2019 | 8.418 | 8.460 | 8.388 | 8.442 | 100,334 | +0.02(+0.28%) |
May 14, 2019 | 8.365 | 8.448 | 8.329 | 8.418 | 60,915 | +0.05(+0.57%) |
May 13, 2019 | 8.472 | 8.472 | 8.365 | 8.371 | 52,270 | -0.07(-0.78%) |
May 10, 2019 | 8.347 | 8.454 | 8.311 | 8.436 | 50,763 | +0.06(+0.71%) |
May 09, 2019 | 8.388 | 8.419 | 8.329 | 8.376 | 50,974 | -0.02(-0.28%) |
May 08, 2019 | 8.448 | 8.460 | 8.382 | 8.400 | 72,542 | -0.01(-0.07%) |
May 07, 2019 | 8.478 | 8.478 | 8.376 | 8.406 | 68,215 | -0.04(-0.49%) |
May 06, 2019 | 8.376 | 8.486 | 8.376 | 8.448 | 46,806 | +0.00(+0.00%) |
May 03, 2019 | 8.406 | 8.466 | 8.397 | 8.448 | 38,492 | +0.08(+0.92%) |
May 02, 2019 | 8.442 | 8.448 | 8.367 | 8.371 | 20,770 | -0.07(-0.78%) |
May 01, 2019 | 8.519 | 8.537 | 8.424 | 8.436 | 51,149 | -0.08(-0.98%) |
Apr 30, 2019 | 8.448 | 8.549 | 8.359 | 8.519 | 124,194 | +0.08(+0.92%) |
Apr 29, 2019 | 8.388 | 8.442 | 8.388 | 8.442 | 58,582 | +0.04(+0.42%) |
Apr 26, 2019 | 8.388 | 8.442 | 8.371 | 8.406 | 62,193 | +0.03(+0.36%) |
Apr 25, 2019 | 8.388 | 8.388 | 8.287 | 8.376 | 33,787 | -0.02(-0.21%) |
Apr 24, 2019 | 8.329 | 8.406 | 8.329 | 8.394 | 60,828 | +0.07(+0.79%) |
Apr 23, 2019 | 8.240 | 8.368 | 8.240 | 8.329 | 119,908 | +0.08(+1.01%) |
Apr 22, 2019 | 8.228 | 8.263 | 8.210 | 8.246 | 51,850 | +0.00(+0.00%) |
Apr 18, 2019 | 8.192 | 8.281 | 8.186 | 8.246 | 28,911 | +0.03(+0.36%) |
Apr 17, 2019 | 8.198 | 8.252 | 8.122 | 8.216 | 84,011 | +0.01(+0.07%) |
Apr 16, 2019 | 8.240 | 8.258 | 8.204 | 8.210 | 36,352 | -0.01(-0.07%) |
Apr 15, 2019 | 8.174 | 8.234 | 8.142 | 8.216 | 38,941 | +0.05(+0.66%) |
Apr 12, 2019 | 8.252 | 8.252 | 8.150 | 8.162 | 57,654 | -0.07(-0.87%) |
Apr 11, 2019 | 8.156 | 8.269 | 8.139 | 8.234 | 109,011 | +0.10(+1.17%) |
Apr 10, 2019 | 8.127 | 8.180 | 8.127 | 8.139 | 28,934 | +0.01(+0.15%) |
Apr 09, 2019 | 8.180 | 8.198 | 8.127 | 8.127 | 55,519 | -0.07(-0.80%) |
Apr 08, 2019 | 8.156 | 8.228 | 8.156 | 8.192 | 41,847 | -0.01(-0.07%) |
Apr 05, 2019 | 8.210 | 8.246 | 8.139 | 8.198 | 91,440 | +0.01(+0.07%) |
Apr 04, 2019 | 8.150 | 8.228 | 8.150 | 8.192 | 54,534 | +0.04(+0.51%) |
Apr 03, 2019 | 8.198 | 8.240 | 8.091 | 8.150 | 98,017 | -0.02(-0.29%) |
Apr 02, 2019 | 8.180 | 8.269 | 8.156 | 8.174 | 103,511 | +0.01(+0.07%) |
Apr 01, 2019 | 8.180 | 8.180 | 8.139 | 8.168 | 71,164 | -0.01(-0.07%) |
Mar 29, 2019 | 8.180 | 8.180 | 8.020 | 8.174 | 208,262 | +0.02(+0.29%) |
Mar 28, 2019 | 8.127 | 8.150 | 8.085 | 8.150 | 61,088 | +0.04(+0.44%) |
Mar 27, 2019 | 8.085 | 8.133 | 8.073 | 8.115 | 51,870 | +0.03(+0.37%) |
Mar 26, 2019 | 7.984 | 8.103 | 7.984 | 8.085 | 80,419 | +0.10(+1.19%) |
Mar 25, 2019 | 7.918 | 8.031 | 7.912 | 7.990 | 58,377 | +0.05(+0.60%) |
Mar 22, 2019 | 8.031 | 8.105 | 7.930 | 7.942 | 168,425 | -0.12(-1.48%) |
Mar 21, 2019 | 8.008 | 8.127 | 8.008 | 8.061 | 54,422 | +0.03(+0.37%) |
Mar 20, 2019 | 8.002 | 8.085 | 7.948 | 8.031 | 128,754 | +0.00(+0.00%) |
Mar 19, 2019 | 8.043 | 8.043 | 7.978 | 8.031 | 69,341 | -0.01(-0.07%) |
Mar 18, 2019 | 7.990 | 8.067 | 7.990 | 8.037 | 42,018 | +0.02(+0.30%) |
Mar 15, 2019 | 7.984 | 8.055 | 7.978 | 8.014 | 149,935 | +0.01(+0.15%) |
Mar 14, 2019 | 8.020 | 8.055 | 7.960 | 8.002 | 166,453 | +0.02(+0.30%) |
Mar 13, 2019 | 7.902 | 8.001 | 7.902 | 7.978 | 172,442 | +0.08(+1.03%) |
Mar 12, 2019 | 7.908 | 7.966 | 7.885 | 7.897 | 188,243 | -0.01(-0.07%) |
Mar 11, 2019 | 7.798 | 7.949 | 7.798 | 7.902 | 66,485 | +0.10(+1.34%) |
Mar 08, 2019 | 7.740 | 7.870 | 7.740 | 7.798 | 57,653 | +0.04(+0.52%) |
Mar 07, 2019 | 7.786 | 7.867 | 7.757 | 7.757 | 96,231 | -0.02(-0.30%) |
Mar 06, 2019 | 7.728 | 7.850 | 7.728 | 7.780 | 91,442 | +0.03(+0.37%) |
Mar 05, 2019 | 7.775 | 7.775 | 7.699 | 7.751 | 19,359 | -0.01(-0.15%) |
Mar 04, 2019 | 7.763 | 7.792 | 7.701 | 7.763 | 36,063 | -0.02(-0.22%) |
Mar 01, 2019 | 7.705 | 7.838 | 7.612 | 7.780 | 83,124 | +0.09(+1.21%) |
Feb 28, 2019 | 7.653 | 7.740 | 7.629 | 7.687 | 74,146 | +0.03(+0.46%) |
Feb 27, 2019 | 7.565 | 7.658 | 7.484 | 7.653 | 50,974 | +0.06(+0.84%) |
Feb 26, 2019 | 7.623 | 7.623 | 7.583 | 7.589 | 148,280 | -0.03(-0.38%) |
Feb 25, 2019 | 7.577 | 7.641 | 7.574 | 7.618 | 47,276 | +0.03(+0.38%) |
Feb 22, 2019 | 7.600 | 7.635 | 7.577 | 7.589 | 75,035 | +0.02(+0.23%) |
Feb 21, 2019 | 7.484 | 7.606 | 7.438 | 7.571 | 57,567 | +0.11(+1.48%) |
Feb 20, 2019 | 7.583 | 7.583 | 7.455 | 7.461 | 56,264 | -0.11(-1.46%) |
Feb 19, 2019 | 7.472 | 7.577 | 7.472 | 7.571 | 64,382 | +0.08(+1.01%) |
Feb 15, 2019 | 7.438 | 7.583 | 7.408 | 7.496 | 148,866 | +0.05(+0.70%) |
Feb 14, 2019 | 7.455 | 7.513 | 7.420 | 7.443 | 79,837 | -0.08(-1.08%) |
Feb 13, 2019 | 7.577 | 7.612 | 7.501 | 7.525 | 38,894 | -0.09(-1.15%) |
Feb 12, 2019 | 7.658 | 7.661 | 7.606 | 7.612 | 37,860 | -0.05(-0.61%) |
Feb 11, 2019 | 7.635 | 7.670 | 7.589 | 7.658 | 34,478 | -0.01(-0.08%) |
Feb 08, 2019 | 7.600 | 7.676 | 7.589 | 7.664 | 34,248 | +0.05(+0.69%) |
Feb 07, 2019 | 7.670 | 7.682 | 7.594 | 7.612 | 53,920 | -0.05(-0.68%) |
Feb 06, 2019 | 7.664 | 7.664 | 7.612 | 7.664 | 22,830 | -0.01(-0.15%) |
Feb 05, 2019 | 7.594 | 7.693 | 7.594 | 7.676 | 73,908 | +0.05(+0.69%) |
Feb 04, 2019 | 7.530 | 7.635 | 7.519 | 7.623 | 31,554 | +0.10(+1.39%) |
Feb 01, 2019 | 7.513 | 7.530 | 7.449 | 7.519 | 24,782 | +0.02(+0.23%) |
Jan 31, 2019 | 7.449 | 7.519 | 7.414 | 7.501 | 42,498 | +0.04(+0.55%) |
Jan 30, 2019 | 7.478 | 7.507 | 7.420 | 7.461 | 64,936 | +0.01(+0.08%) |
Jan 29, 2019 | 7.461 | 7.490 | 7.414 | 7.455 | 25,350 | -0.01(-0.16%) |
Jan 28, 2019 | 7.449 | 7.536 | 7.420 | 7.467 | 56,183 | -0.03(-0.46%) |
Jan 25, 2019 | 7.455 | 7.530 | 7.455 | 7.501 | 23,577 | +0.07(+0.94%) |
Jan 24, 2019 | 7.374 | 7.432 | 7.362 | 7.432 | 29,871 | +0.05(+0.63%) |
Jan 23, 2019 | 7.298 | 7.385 | 7.298 | 7.385 | 22,367 | +0.06(+0.79%) |
Jan 22, 2019 | 7.362 | 7.379 | 7.269 | 7.327 | 51,425 | -0.04(-0.55%) |
Jan 18, 2019 | 7.420 | 7.461 | 7.368 | 7.368 | 31,494 | -0.05(-0.70%) |
Jan 17, 2019 | 7.350 | 7.455 | 7.304 | 7.420 | 132,486 | +0.04(+0.55%) |
Jan 16, 2019 | 7.327 | 7.385 | 7.327 | 7.379 | 33,631 | +0.06(+0.87%) |
Jan 15, 2019 | 7.333 | 7.362 | 7.298 | 7.315 | 18,750 | -0.02(-0.32%) |
Jan 14, 2019 | 7.315 | 7.443 | 7.315 | 7.339 | 76,908 | -0.03(-0.47%) |
Jan 11, 2019 | 7.350 | 7.408 | 7.327 | 7.374 | 44,231 | -0.01(-0.16%) |
Jan 10, 2019 | 7.327 | 7.408 | 7.322 | 7.385 | 52,744 | -0.03(-0.39%) |
Jan 09, 2019 | 7.269 | 7.414 | 7.183 | 7.414 | 125,464 | +0.15(+2.07%) |
Jan 08, 2019 | 7.212 | 7.322 | 7.188 | 7.264 | 62,075 | +0.08(+1.05%) |
Jan 07, 2019 | 7.090 | 7.212 | 7.049 | 7.188 | 166,347 | +0.10(+1.39%) |
Jan 04, 2019 | 7.084 | 7.177 | 7.049 | 7.090 | 155,846 | +0.04(+0.57%) |
Jan 03, 2019 | 7.102 | 7.148 | 7.032 | 7.049 | 67,451 | -0.05(-0.73%) |
Jan 02, 2019 | 6.899 | 7.113 | 6.853 | 7.102 | 83,624 | +0.13(+1.83%) |
Dec 31, 2018 | 7.038 | 7.038 | 6.847 | 6.974 | 132,348 | -0.04(-0.58%) |
Dec 28, 2018 | 6.922 | 7.055 | 6.922 | 7.015 | 86,216 | +0.13(+1.93%) |
Dec 27, 2018 | 6.957 | 6.974 | 6.795 | 6.882 | 85,316 | -0.14(-2.06%) |
Dec 26, 2018 | 6.714 | 7.073 | 6.702 | 7.026 | 112,905 | +0.34(+5.02%) |
Dec 24, 2018 | 6.899 | 6.899 | 6.691 | 6.691 | 58,917 | -0.24(-3.51%) |
Dec 21, 2018 | 6.945 | 7.154 | 6.908 | 6.934 | 244,308 | -0.01(-0.08%) |
Dec 20, 2018 | 7.165 | 7.165 | 6.876 | 6.940 | 106,666 | -0.15(-2.12%) |
Dec 19, 2018 | 7.287 | 7.293 | 7.073 | 7.090 | 201,314 | -0.20(-2.78%) |
Dec 18, 2018 | 7.362 | 7.443 | 7.275 | 7.293 | 103,808 | -0.03(-0.40%) |
Dec 17, 2018 | 7.617 | 7.660 | 7.310 | 7.322 | 135,152 | -0.30(-3.95%) |
Dec 14, 2018 | 7.651 | 7.704 | 7.582 | 7.622 | 83,452 | -0.05(-0.68%) |
Dec 13, 2018 | 7.698 | 7.732 | 7.669 | 7.675 | 58,216 | -0.02(-0.30%) |
Dec 12, 2018 | 7.756 | 7.756 | 7.634 | 7.698 | 105,533 | -0.01(-0.08%) |
Dec 11, 2018 | 7.715 | 7.732 | 7.646 | 7.704 | 150,421 | +0.03(+0.45%) |
Dec 10, 2018 | 7.675 | 7.692 | 7.570 | 7.669 | 100,066 | +0.00(+0.00%) |
Dec 07, 2018 | 7.576 | 7.692 | 7.559 | 7.669 | 131,138 | +0.10(+1.30%) |
Dec 06, 2018 | 7.530 | 7.594 | 7.478 | 7.570 | 131,247 | -0.02(-0.23%) |
Dec 04, 2018 | 7.611 | 7.663 | 7.553 | 7.588 | 119,044 | -0.02(-0.30%) |
Dec 03, 2018 | 7.524 | 7.657 | 7.431 | 7.611 | 113,543 | +0.13(+1.70%) |
Nov 30, 2018 | 7.449 | 7.530 | 7.431 | 7.484 | 93,127 | +0.03(+0.47%) |
Nov 29, 2018 | 7.518 | 7.565 | 7.391 | 7.449 | 63,788 | -0.10(-1.30%) |
Nov 28, 2018 | 7.524 | 7.576 | 7.495 | 7.547 | 99,897 | +0.04(+0.54%) |
Nov 27, 2018 | 7.478 | 7.536 | 7.478 | 7.507 | 26,635 | +0.02(+0.23%) |
Nov 26, 2018 | 7.484 | 7.541 | 7.449 | 7.489 | 67,554 | +0.03(+0.47%) |
Nov 23, 2018 | 7.350 | 7.478 | 7.350 | 7.455 | 51,142 | +0.05(+0.70%) |
Nov 21, 2018 | 7.403 | 7.403 | 7.403 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.414 | 7.466 | 7.339 | 7.374 | 102,822 | -0.09(-1.16%) |
Nov 19, 2018 | 7.466 | 7.559 | 7.455 | 7.460 | 47,933 | -0.06(-0.85%) |
Nov 16, 2018 | 7.524 | 7.541 | 7.484 | 7.524 | 57,362 | -0.02(-0.31%) |
Nov 15, 2018 | 7.651 | 7.651 | 7.362 | 7.547 | 82,681 | -0.17(-2.18%) |
Nov 14, 2018 | 7.726 | 7.806 | 7.670 | 7.715 | 105,386 | +0.02(+0.29%) |
Nov 13, 2018 | 7.659 | 7.743 | 7.647 | 7.692 | 62,743 | +0.05(+0.59%) |
Nov 12, 2018 | 7.687 | 7.755 | 7.608 | 7.647 | 68,668 | -0.03(-0.37%) |
Nov 09, 2018 | 7.726 | 7.738 | 7.630 | 7.676 | 31,492 | -0.07(-0.88%) |
Nov 08, 2018 | 7.721 | 7.777 | 7.642 | 7.743 | 54,160 | +0.01(+0.15%) |
Nov 07, 2018 | 7.421 | 7.885 | 7.421 | 7.732 | 96,405 | +0.23(+3.01%) |
Nov 06, 2018 | 7.449 | 7.506 | 7.432 | 7.506 | 18,832 | +0.05(+0.61%) |
Nov 05, 2018 | 7.432 | 7.534 | 7.427 | 7.461 | 52,902 | +0.03(+0.38%) |
Nov 02, 2018 | 7.382 | 7.461 | 7.370 | 7.432 | 54,847 | +0.06(+0.77%) |
Nov 01, 2018 | 7.376 | 7.404 | 7.331 | 7.376 | 26,990 | +0.01(+0.08%) |
Oct 31, 2018 | 7.444 | 7.444 | 7.359 | 7.370 | 54,702 | -0.03(-0.38%) |
Oct 30, 2018 | 7.319 | 7.399 | 7.319 | 7.399 | 34,502 | +0.08(+1.08%) |
Oct 29, 2018 | 7.353 | 7.427 | 7.265 | 7.319 | 50,864 | +0.01(+0.15%) |
Oct 26, 2018 | 7.348 | 7.348 | 7.235 | 7.308 | 60,331 | -0.05(-0.61%) |
Oct 25, 2018 | 7.325 | 7.393 | 7.274 | 7.353 | 41,358 | +0.07(+0.93%) |
Oct 24, 2018 | 7.314 | 7.399 | 7.286 | 7.286 | 60,469 | -0.03(-0.46%) |
Oct 23, 2018 | 7.302 | 7.365 | 7.269 | 7.319 | 32,315 | -0.04(-0.54%) |
Oct 22, 2018 | 7.325 | 7.404 | 7.314 | 7.359 | 28,991 | +0.06(+0.77%) |
Oct 19, 2018 | 7.291 | 7.370 | 7.291 | 7.302 | 33,792 | -0.02(-0.31%) |
Oct 18, 2018 | 7.382 | 7.427 | 7.291 | 7.325 | 32,060 | -0.08(-1.07%) |
Oct 17, 2018 | 7.382 | 7.438 | 7.359 | 7.404 | 12,498 | +0.00(+0.00%) |
Oct 16, 2018 | 7.319 | 7.416 | 7.319 | 7.404 | 35,638 | +0.11(+1.55%) |
Oct 15, 2018 | 7.257 | 7.365 | 7.240 | 7.291 | 33,711 | +0.04(+0.55%) |
Oct 12, 2018 | 7.353 | 7.353 | 7.201 | 7.252 | 141,010 | -0.05(-0.70%) |
Oct 11, 2018 | 7.416 | 7.466 | 7.274 | 7.302 | 90,195 | -0.12(-1.67%) |
Oct 10, 2018 | 7.461 | 7.574 | 7.421 | 7.427 | 58,060 | -0.05(-0.61%) |
Oct 09, 2018 | 7.444 | 7.506 | 7.438 | 7.472 | 51,027 | +0.02(+0.30%) |
Oct 08, 2018 | 7.432 | 7.512 | 7.393 | 7.449 | 46,749 | +0.02(+0.23%) |
Oct 05, 2018 | 7.478 | 7.500 | 7.399 | 7.432 | 73,955 | -0.03(-0.38%) |
Oct 04, 2018 | 7.585 | 7.585 | 7.432 | 7.461 | 73,804 | -0.12(-1.57%) |
Oct 03, 2018 | 7.568 | 7.623 | 7.568 | 7.579 | 44,677 | +0.02(+0.22%) |
Oct 02, 2018 | 7.579 | 7.579 | 7.523 | 7.562 | 59,572 | -0.03(-0.37%) |
Oct 01, 2018 | 7.698 | 7.698 | 7.591 | 7.591 | 34,362 | -0.10(-1.32%) |
Sep 28, 2018 | 7.721 | 7.783 | 7.676 | 7.692 | 51,662 | -0.05(-0.58%) |
Sep 27, 2018 | 7.608 | 7.760 | 7.602 | 7.738 | 48,790 | +0.10(+1.33%) |
Sep 26, 2018 | 7.704 | 7.732 | 7.608 | 7.636 | 48,916 | -0.05(-0.66%) |
Sep 25, 2018 | 7.687 | 7.692 | 7.619 | 7.687 | 26,025 | +0.03(+0.37%) |
Sep 24, 2018 | 7.743 | 7.743 | 7.608 | 7.659 | 28,240 | -0.08(-1.09%) |
Sep 21, 2018 | 7.642 | 7.749 | 7.636 | 7.743 | 195,680 | +0.09(+1.18%) |
Sep 20, 2018 | 7.625 | 7.674 | 7.591 | 7.653 | 45,365 | +0.05(+0.59%) |
Sep 19, 2018 | 7.692 | 7.698 | 7.608 | 7.608 | 82,192 | -0.09(-1.17%) |
Sep 18, 2018 | 7.772 | 7.772 | 7.676 | 7.698 | 73,164 | -0.07(-0.87%) |
Sep 17, 2018 | 7.783 | 7.794 | 7.749 | 7.766 | 61,442 | -0.01(-0.07%) |
Sep 14, 2018 | 7.800 | 7.806 | 7.709 | 7.772 | 49,893 | -0.01(-0.15%) |
Sep 13, 2018 | 7.772 | 7.806 | 7.735 | 7.783 | 59,558 | +0.02(+0.22%) |
Sep 12, 2018 | 7.743 | 7.772 | 7.667 | 7.766 | 67,561 | +0.01(+0.15%) |
Sep 11, 2018 | 7.760 | 7.772 | 7.687 | 7.755 | 31,222 | +0.00(+0.00%) |
Sep 10, 2018 | 7.794 | 7.794 | 7.726 | 7.755 | 35,139 | -0.01(-0.07%) |
Sep 07, 2018 | 7.794 | 7.794 | 7.726 | 7.760 | 32,377 | -0.05(-0.58%) |
Sep 06, 2018 | 7.743 | 7.822 | 7.721 | 7.806 | 44,458 | +0.07(+0.88%) |
Sep 05, 2018 | 7.664 | 7.756 | 7.664 | 7.738 | 52,131 | +0.08(+1.03%) |