Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.320 | 7.320 | 7.274 | 7.280 | 18,100 | -0.04(-0.52%) |
Mar 28, 2019 | 7.300 | 7.320 | 7.270 | 7.318 | 15,531 | +0.03(+0.37%) |
Mar 27, 2019 | 7.360 | 7.360 | 7.280 | 7.292 | 24,346 | -0.04(-0.53%) |
Mar 26, 2019 | 7.300 | 7.380 | 7.300 | 7.330 | 10,496 | -0.01(-0.14%) |
Mar 25, 2019 | 7.300 | 7.370 | 7.260 | 7.340 | 56,568 | -0.04(-0.48%) |
Mar 22, 2019 | 7.370 | 7.411 | 7.360 | 7.375 | 3,800 | -0.00(-0.01%) |
Mar 21, 2019 | 7.400 | 7.400 | 7.350 | 7.376 | 11,606 | -0.12(-1.65%) |
Mar 20, 2019 | 7.430 | 7.500 | 7.430 | 7.500 | 15,427 | +0.02(+0.26%) |
Mar 19, 2019 | 7.610 | 7.610 | 7.430 | 7.480 | 8,659 | -0.02(-0.30%) |
Mar 18, 2019 | 7.280 | 7.530 | 7.280 | 7.503 | 16,400 | +0.15(+2.08%) |
Mar 15, 2019 | 7.240 | 7.370 | 7.210 | 7.350 | 20,600 | +0.08(+1.09%) |
Mar 14, 2019 | 7.330 | 7.400 | 7.260 | 7.271 | 14,147 | +0.03(+0.43%) |
Mar 13, 2019 | 7.220 | 7.250 | 7.210 | 7.240 | 23,095 | -0.04(-0.55%) |
Mar 12, 2019 | 7.170 | 7.290 | 7.170 | 7.280 | 36,898 | +0.04(+0.55%) |
Mar 11, 2019 | 7.200 | 7.315 | 7.200 | 7.240 | 12,584 | +0.08(+1.12%) |
Mar 08, 2019 | 7.160 | 7.180 | 7.130 | 7.160 | 14,900 | -0.01(-0.21%) |
Mar 07, 2019 | 7.200 | 7.200 | 7.150 | 7.175 | 27,136 | +0.00(+0.07%) |
Mar 06, 2019 | 7.240 | 7.250 | 7.160 | 7.170 | 55,865 | -0.14(-1.92%) |
Mar 05, 2019 | 7.310 | 7.335 | 7.290 | 7.310 | 16,314 | +0.01(+0.14%) |
Mar 04, 2019 | 7.410 | 7.450 | 7.280 | 7.300 | 58,155 | -0.15(-2.01%) |
Mar 01, 2019 | 7.510 | 7.510 | 7.420 | 7.450 | 18,800 | -0.10(-1.36%) |
Feb 28, 2019 | 7.590 | 7.590 | 7.470 | 7.553 | 18,193 | -0.08(-1.00%) |
Feb 27, 2019 | 7.541 | 7.630 | 7.541 | 7.629 | 17,812 | +0.07(+0.91%) |
Feb 26, 2019 | 7.640 | 7.670 | 7.540 | 7.561 | 31,464 | -0.09(-1.19%) |
Feb 25, 2019 | 7.720 | 7.770 | 7.650 | 7.652 | 60,212 | -0.13(-1.65%) |
Feb 22, 2019 | 7.801 | 7.820 | 7.775 | 7.780 | 11,700 | +0.06(+0.78%) |
Feb 21, 2019 | 7.830 | 7.830 | 7.710 | 7.720 | 62,480 | -0.08(-1.09%) |
Feb 20, 2019 | 7.770 | 7.830 | 7.724 | 7.805 | 48,123 | +0.05(+0.71%) |
Feb 19, 2019 | 7.680 | 7.770 | 7.676 | 7.750 | 125,443 | +0.08(+1.11%) |
Feb 15, 2019 | 7.400 | 7.670 | 7.400 | 7.665 | 49,000 | +0.34(+4.71%) |
Feb 14, 2019 | 7.320 | 7.336 | 7.270 | 7.320 | 18,033 | -0.06(-0.83%) |
Feb 13, 2019 | 7.370 | 7.420 | 7.360 | 7.381 | 7,211 | -0.03(-0.39%) |
Feb 12, 2019 | 7.430 | 7.480 | 7.409 | 7.410 | 18,624 | +0.03(+0.41%) |
Feb 11, 2019 | 7.410 | 7.410 | 7.340 | 7.380 | 28,141 | -0.08(-1.07%) |
Feb 08, 2019 | 7.490 | 7.510 | 7.440 | 7.460 | 4,600 | -0.03(-0.40%) |
Feb 07, 2019 | 7.530 | 7.530 | 7.460 | 7.490 | 15,995 | -0.05(-0.73%) |
Feb 06, 2019 | 7.540 | 7.568 | 7.510 | 7.545 | 14,197 | +0.03(+0.33%) |
Feb 05, 2019 | 7.530 | 7.555 | 7.491 | 7.520 | 23,658 | -0.01(-0.13%) |
Feb 04, 2019 | 7.450 | 7.540 | 7.410 | 7.530 | 27,116 | +0.08(+1.07%) |
Feb 01, 2019 | 7.480 | 7.500 | 7.430 | 7.450 | 16,800 | -0.03(-0.40%) |
Jan 31, 2019 | 7.540 | 7.560 | 7.480 | 7.480 | 28,541 | +0.04(+0.47%) |
Jan 30, 2019 | 7.430 | 7.450 | 7.410 | 7.445 | 20,284 | -0.04(-0.49%) |
Jan 29, 2019 | 7.450 | 7.510 | 7.430 | 7.481 | 13,376 | -0.05(-0.71%) |
Jan 28, 2019 | 7.500 | 7.560 | 7.490 | 7.535 | 37,598 | +0.16(+2.10%) |
Jan 25, 2019 | 7.470 | 7.470 | 7.330 | 7.380 | 52,300 | -0.27(-3.53%) |
Jan 24, 2019 | 7.630 | 7.656 | 7.616 | 7.650 | 19,258 | +0.05(+0.66%) |
Jan 23, 2019 | 7.603 | 7.639 | 7.582 | 7.600 | 13,028 | -0.01(-0.07%) |
Jan 22, 2019 | 7.580 | 7.630 | 7.575 | 7.605 | 43,697 | -0.05(-0.72%) |
Jan 18, 2019 | 7.580 | 7.670 | 7.580 | 7.660 | 18,500 | +0.10(+1.32%) |
Jan 17, 2019 | 7.640 | 7.660 | 7.550 | 7.560 | 40,184 | -0.15(-1.95%) |
Jan 16, 2019 | 7.700 | 7.749 | 7.660 | 7.710 | 44,849 | +0.05(+0.65%) |
Jan 15, 2019 | 7.560 | 7.690 | 7.550 | 7.660 | 41,514 | +0.18(+2.41%) |
Jan 14, 2019 | 7.480 | 7.519 | 7.460 | 7.480 | 30,565 | +0.00(+0.00%) |
Jan 11, 2019 | 7.510 | 7.550 | 7.470 | 7.480 | 18,600 | +0.05(+0.67%) |
Jan 10, 2019 | 7.500 | 7.515 | 7.430 | 7.431 | 38,652 | -0.13(-1.73%) |
Jan 09, 2019 | 7.580 | 7.580 | 7.526 | 7.561 | 21,391 | +0.04(+0.55%) |
Jan 08, 2019 | 7.490 | 7.530 | 7.430 | 7.520 | 108,779 | +0.12(+1.62%) |
Jan 07, 2019 | 7.170 | 7.410 | 7.170 | 7.400 | 124,775 | +0.38(+5.41%) |
Jan 04, 2019 | 6.930 | 7.030 | 6.930 | 7.020 | 28,700 | +0.09(+1.30%) |
Jan 03, 2019 | 6.980 | 6.980 | 6.920 | 6.930 | 18,167 | +0.03(+0.43%) |
Jan 02, 2019 | 7.020 | 7.035 | 6.900 | 6.900 | 17,454 | -0.19(-2.68%) |
Dec 31, 2018 | 7.150 | 7.160 | 7.070 | 7.090 | 20,900 | -0.13(-1.80%) |
Dec 28, 2018 | 7.140 | 7.230 | 7.140 | 7.220 | 34,900 | +0.03(+0.43%) |
Dec 27, 2018 | 7.196 | 7.200 | 7.150 | 7.189 | 18,202 | +0.02(+0.26%) |
Dec 26, 2018 | 7.230 | 7.280 | 7.170 | 7.170 | 14,445 | -0.10(-1.38%) |
Dec 24, 2018 | 7.210 | 7.290 | 7.210 | 7.270 | 10,500 | +0.06(+0.83%) |
Dec 21, 2018 | 7.260 | 7.260 | 7.180 | 7.210 | 27,700 | -0.08(-1.07%) |
Dec 20, 2018 | 7.060 | 7.290 | 7.060 | 7.288 | 17,302 | +0.03(+0.39%) |
Dec 19, 2018 | 7.140 | 7.420 | 6.670 | 7.260 | 51,636 | +0.05(+0.76%) |
Dec 18, 2018 | 7.300 | 7.300 | 7.200 | 7.205 | 35,810 | -0.09(-1.30%) |
Dec 17, 2018 | 7.360 | 7.378 | 7.300 | 7.300 | 57,998 | -0.12(-1.62%) |
Dec 14, 2018 | 7.430 | 7.450 | 7.390 | 7.420 | 14,300 | -0.01(-0.13%) |
Dec 13, 2018 | 7.390 | 7.460 | 7.270 | 7.430 | 28,537 | -0.02(-0.26%) |
Dec 12, 2018 | 7.444 | 7.460 | 7.420 | 7.449 | 12,925 | -0.03(-0.39%) |
Dec 11, 2018 | 7.480 | 7.500 | 7.412 | 7.479 | 6,530 | +0.03(+0.39%) |
Dec 10, 2018 | 7.460 | 7.470 | 7.390 | 7.449 | 24,944 | -0.07(-0.94%) |
Dec 07, 2018 | 7.550 | 7.605 | 7.500 | 7.520 | 41,800 | +0.11(+1.48%) |
Dec 06, 2018 | 7.290 | 7.430 | 7.290 | 7.410 | 22,879 | -0.04(-0.54%) |
Dec 04, 2018 | 7.520 | 7.520 | 7.440 | 7.450 | 13,700 | -0.09(-1.19%) |
Dec 03, 2018 | 7.590 | 7.630 | 7.520 | 7.540 | 80,451 | +0.02(+0.27%) |
Nov 30, 2018 | 7.590 | 7.590 | 7.260 | 7.520 | 37,700 | +0.01(+0.13%) |
Nov 29, 2018 | 7.590 | 7.610 | 7.440 | 7.510 | 86,906 | +0.03(+0.40%) |
Nov 28, 2018 | 7.400 | 7.490 | 7.400 | 7.480 | 67,263 | +0.23(+3.10%) |
Nov 27, 2018 | 7.279 | 7.279 | 7.250 | 7.255 | 16,827 | -0.08(-1.02%) |
Nov 26, 2018 | 7.300 | 7.330 | 7.277 | 7.330 | 18,939 | +0.04(+0.55%) |
Nov 23, 2018 | 7.330 | 7.330 | 7.290 | 7.290 | 10,700 | -0.10(-1.35%) |
Nov 21, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.10(+1.37%) | |
Nov 20, 2018 | 7.410 | 7.410 | 7.290 | 7.290 | 54,391 | -0.19(-2.54%) |
Nov 19, 2018 | 7.400 | 7.489 | 7.400 | 7.480 | 9,703 | +0.07(+0.94%) |
Nov 16, 2018 | 7.450 | 7.460 | 7.410 | 7.410 | 12,000 | +0.01(+0.14%) |
Nov 15, 2018 | 7.480 | 7.530 | 7.400 | 7.400 | 16,720 | -0.04(-0.54%) |
Nov 14, 2018 | 7.450 | 7.460 | 7.400 | 7.440 | 14,935 | +0.04(+0.48%) |
Nov 13, 2018 | 7.510 | 7.510 | 7.400 | 7.405 | 28,736 | -0.18(-2.31%) |
Nov 12, 2018 | 7.530 | 7.580 | 7.500 | 7.580 | 9,188 | +0.08(+1.07%) |
Nov 09, 2018 | 7.470 | 7.510 | 7.440 | 7.500 | 19,800 | -0.04(-0.53%) |
Nov 08, 2018 | 7.610 | 7.610 | 7.505 | 7.540 | 28,082 | -0.08(-1.05%) |
Nov 07, 2018 | 7.630 | 7.650 | 7.580 | 7.620 | 12,076 | +0.02(+0.26%) |
Nov 06, 2018 | 7.720 | 7.720 | 7.564 | 7.600 | 14,867 | -0.09(-1.17%) |
Nov 05, 2018 | 7.770 | 7.770 | 7.670 | 7.690 | 23,432 | -0.16(-2.04%) |
Nov 02, 2018 | 7.820 | 7.860 | 7.800 | 7.850 | 45,600 | +0.20(+2.61%) |
Nov 01, 2018 | 7.660 | 7.850 | 7.640 | 7.650 | 75,243 | -0.01(-0.13%) |
Oct 31, 2018 | 7.700 | 7.727 | 7.660 | 7.660 | 69,331 | -0.12(-1.54%) |
Oct 30, 2018 | 7.750 | 7.790 | 7.680 | 7.780 | 80,025 | -0.04(-0.51%) |
Oct 29, 2018 | 7.950 | 7.950 | 7.790 | 7.820 | 89,744 | -0.12(-1.51%) |
Oct 26, 2018 | 8.010 | 8.060 | 7.930 | 7.940 | 110,600 | -0.07(-0.87%) |
Oct 25, 2018 | 8.040 | 8.130 | 8.000 | 8.010 | 183,727 | -0.06(-0.74%) |
Oct 24, 2018 | 8.140 | 8.154 | 8.040 | 8.070 | 100,745 | +0.03(+0.37%) |
Oct 23, 2018 | 8.020 | 8.040 | 7.978 | 8.040 | 18,014 | +0.00(+0.00%) |
Oct 22, 2018 | 8.030 | 8.050 | 7.990 | 8.040 | 47,403 | -0.01(-0.12%) |
Oct 19, 2018 | 8.030 | 8.080 | 7.960 | 8.050 | 75,600 | +0.02(+0.25%) |
Oct 18, 2018 | 7.970 | 8.050 | 7.935 | 8.030 | 44,274 | +0.06(+0.75%) |
Oct 17, 2018 | 7.840 | 7.970 | 7.840 | 7.970 | 39,787 | +0.22(+2.84%) |
Oct 16, 2018 | 7.810 | 7.832 | 7.713 | 7.750 | 32,506 | -0.10(-1.27%) |
Oct 15, 2018 | 7.750 | 7.870 | 7.750 | 7.850 | 170,924 | +0.17(+2.21%) |
Oct 12, 2018 | 7.680 | 7.750 | 7.650 | 7.680 | 35,300 | +0.11(+1.45%) |
Oct 11, 2018 | 7.580 | 7.664 | 7.570 | 7.570 | 34,618 | +0.03(+0.40%) |
Oct 10, 2018 | 7.690 | 7.690 | 7.447 | 7.540 | 133,709 | -0.08(-1.05%) |
Oct 09, 2018 | 7.590 | 7.660 | 7.560 | 7.620 | 103,635 | +0.02(+0.26%) |
Oct 08, 2018 | 7.550 | 7.602 | 7.540 | 7.600 | 107,518 | +0.20(+2.70%) |
Oct 05, 2018 | 7.350 | 7.460 | 7.350 | 7.400 | 391,400 | +0.10(+1.37%) |
Oct 04, 2018 | 7.220 | 7.300 | 7.150 | 7.300 | 90,481 | +0.09(+1.25%) |
Oct 03, 2018 | 7.270 | 7.290 | 7.130 | 7.210 | 45,795 | +0.04(+0.56%) |
Oct 02, 2018 | 7.040 | 7.184 | 7.030 | 7.170 | 456,493 | +0.33(+4.82%) |
Oct 01, 2018 | 6.670 | 6.937 | 6.649 | 6.840 | 452,737 | +0.21(+3.17%) |
Sep 28, 2018 | 6.540 | 6.630 | 6.540 | 6.630 | 51,500 | +0.10(+1.53%) |
Sep 27, 2018 | 6.520 | 6.540 | 6.460 | 6.530 | 41,020 | +0.03(+0.46%) |
Sep 26, 2018 | 6.540 | 6.540 | 6.480 | 6.500 | 166,076 | -0.13(-1.96%) |
Sep 25, 2018 | 6.690 | 6.700 | 6.610 | 6.630 | 44,326 | -0.05(-0.75%) |
Sep 24, 2018 | 6.750 | 6.750 | 6.620 | 6.680 | 154,579 | -0.23(-3.33%) |
Sep 21, 2018 | 6.960 | 6.980 | 6.880 | 6.910 | 90,500 | +0.05(+0.73%) |
Sep 20, 2018 | 6.950 | 6.954 | 6.860 | 6.860 | 22,485 | -0.03(-0.44%) |
Sep 19, 2018 | 6.880 | 6.960 | 6.880 | 6.890 | 10,526 | +0.08(+1.17%) |
Sep 18, 2018 | 6.870 | 6.870 | 6.765 | 6.810 | 10,214 | -0.08(-1.16%) |
Sep 17, 2018 | 7.000 | 7.010 | 6.884 | 6.890 | 49,417 | -0.11(-1.57%) |
Sep 14, 2018 | 7.190 | 7.190 | 7.000 | 7.000 | 294,000 | -0.32(-4.37%) |
Sep 13, 2018 | 7.310 | 7.350 | 7.250 | 7.320 | 81,226 | +0.07(+0.97%) |
Sep 12, 2018 | 7.190 | 7.290 | 7.180 | 7.250 | 165,208 | +0.14(+1.97%) |
Sep 11, 2018 | 7.114 | 7.134 | 7.090 | 7.110 | 24,507 | +0.01(+0.14%) |
Sep 10, 2018 | 7.050 | 7.121 | 7.049 | 7.100 | 62,590 | +0.11(+1.57%) |
Sep 07, 2018 | 6.950 | 6.990 | 6.920 | 6.990 | 29,200 | +0.12(+1.75%) |
Sep 06, 2018 | 6.930 | 6.930 | 6.860 | 6.870 | 29,290 | -0.06(-0.87%) |
Sep 05, 2018 | 6.835 | 6.940 | 6.835 | 6.930 | 46,813 | +0.13(+1.91%) |
Sep 04, 2018 | 6.840 | 6.840 | 6.716 | 6.800 | 28,266 | +0.01(+0.15%) |
Aug 31, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.08(+1.19%) | |
Aug 30, 2018 | 6.670 | 6.750 | 6.610 | 6.710 | 168,074 | +0.09(+1.36%) |
Aug 29, 2018 | 6.620 | 6.646 | 6.580 | 6.620 | 33,525 | -0.00(-0.08%) |
Aug 28, 2018 | 6.640 | 6.680 | 6.610 | 6.625 | 45,367 | -0.08(-1.12%) |
Aug 27, 2018 | 6.690 | 6.710 | 6.663 | 6.700 | 57,395 | +0.06(+0.90%) |
Aug 24, 2018 | 6.660 | 6.735 | 6.606 | 6.640 | 57,400 | +0.05(+0.76%) |
Aug 23, 2018 | 6.590 | 6.640 | 6.570 | 6.590 | 50,535 | -0.07(-1.05%) |
Aug 22, 2018 | 6.580 | 6.670 | 6.511 | 6.660 | 114,474 | +0.00(+0.00%) |
Aug 21, 2018 | 6.590 | 6.660 | 6.580 | 6.660 | 72,609 | +0.07(+1.06%) |
Aug 20, 2018 | 6.620 | 6.630 | 6.570 | 6.590 | 85,269 | -0.04(-0.60%) |
Aug 17, 2018 | 6.705 | 6.705 | 6.627 | 6.630 | 57,900 | -0.05(-0.75%) |
Aug 16, 2018 | 6.730 | 6.770 | 6.680 | 6.680 | 23,609 | -0.02(-0.30%) |
Aug 15, 2018 | 6.780 | 6.780 | 6.670 | 6.700 | 91,564 | -0.05(-0.74%) |
Aug 14, 2018 | 6.820 | 6.856 | 6.740 | 6.750 | 24,100 | -0.08(-1.17%) |
Aug 13, 2018 | 6.840 | 6.840 | 6.760 | 6.830 | 45,207 | -0.05(-0.73%) |
Aug 10, 2018 | 6.940 | 6.940 | 6.840 | 6.880 | 54,200 | -0.18(-2.55%) |
Aug 09, 2018 | 7.030 | 7.090 | 7.020 | 7.060 | 40,433 | +0.06(+0.86%) |
Aug 08, 2018 | 7.020 | 7.020 | 6.970 | 7.000 | 31,952 | -0.05(-0.71%) |
Aug 07, 2018 | 7.080 | 7.083 | 7.008 | 7.050 | 20,698 | +0.01(+0.14%) |
Aug 06, 2018 | 7.040 | 7.050 | 7.020 | 7.040 | 32,078 | +0.05(+0.72%) |
Aug 03, 2018 | 6.950 | 7.050 | 6.940 | 6.990 | 201,800 | +0.13(+1.90%) |
Aug 02, 2018 | 6.770 | 6.910 | 6.750 | 6.860 | 65,217 | +0.04(+0.59%) |
Aug 01, 2018 | 6.850 | 6.860 | 6.760 | 6.820 | 31,996 | -0.07(-1.02%) |
Jul 31, 2018 | 6.990 | 6.990 | 6.830 | 6.890 | 110,101 | -0.10(-1.43%) |
Jul 30, 2018 | 7.040 | 7.070 | 6.990 | 6.990 | 37,254 | -0.04(-0.57%) |
Jul 27, 2018 | 7.050 | 7.060 | 7.000 | 7.030 | 29,900 | -0.05(-0.71%) |
Jul 26, 2018 | 7.070 | 7.111 | 6.980 | 7.080 | 97,723 | -0.06(-0.84%) |
Jul 25, 2018 | 7.086 | 7.150 | 7.086 | 7.140 | 32,042 | +0.04(+0.56%) |
Jul 24, 2018 | 7.100 | 7.120 | 7.076 | 7.100 | 22,468 | +0.06(+0.85%) |
Jul 23, 2018 | 7.050 | 7.090 | 7.000 | 7.040 | 20,075 | -0.01(-0.14%) |
Jul 20, 2018 | 7.026 | 7.080 | 7.020 | 7.050 | 212,339 | +0.11(+1.59%) |
Jul 19, 2018 | 6.940 | 6.990 | 6.940 | 6.940 | 35,124 | -0.05(-0.72%) |
Jul 18, 2018 | 7.000 | 7.011 | 6.986 | 6.990 | 49,928 | -0.04(-0.58%) |
Jul 17, 2018 | 7.010 | 7.050 | 6.950 | 7.031 | 19,943 | -0.06(-0.84%) |
Jul 16, 2018 | 7.030 | 7.150 | 7.030 | 7.090 | 83,584 | +0.17(+2.46%) |
Jul 13, 2018 | 7.040 | 7.040 | 6.910 | 6.920 | 22,716 | -0.11(-1.56%) |
Jul 12, 2018 | 7.080 | 7.080 | 6.980 | 7.030 | 75,922 | -0.10(-1.40%) |
Jul 11, 2018 | 7.180 | 7.180 | 7.110 | 7.130 | 31,463 | -0.06(-0.83%) |
Jul 10, 2018 | 7.178 | 7.220 | 7.140 | 7.190 | 14,116 | -0.01(-0.14%) |
Jul 09, 2018 | 7.250 | 7.270 | 7.152 | 7.200 | 40,170 | -0.03(-0.41%) |
Jul 06, 2018 | 7.120 | 7.230 | 7.120 | 7.230 | 31,710 | +0.04(+0.56%) |
Jul 05, 2018 | 7.140 | 7.190 | 7.090 | 7.190 | 119,058 | -0.01(-0.14%) |
Jul 03, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.09(-1.23%) | |
Jul 02, 2018 | 7.380 | 7.380 | 7.278 | 7.290 | 143,191 | -0.29(-3.83%) |
Jun 29, 2018 | 7.530 | 7.605 | 7.500 | 7.580 | 114,226 | +0.03(+0.40%) |
Jun 28, 2018 | 7.550 | 7.620 | 7.550 | 7.550 | 92,678 | +0.08(+1.07%) |
Jun 27, 2018 | 7.580 | 7.600 | 7.460 | 7.470 | 39,002 | -0.21(-2.73%) |
Jun 26, 2018 | 7.700 | 7.800 | 7.660 | 7.680 | 28,214 | +0.08(+1.05%) |
Jun 25, 2018 | 7.650 | 7.694 | 7.600 | 7.600 | 39,226 | -0.02(-0.26%) |
Jun 22, 2018 | 7.640 | 7.696 | 7.620 | 7.620 | 15,256 | +0.07(+0.93%) |
Jun 21, 2018 | 7.570 | 7.609 | 7.533 | 7.550 | 28,692 | +0.02(+0.27%) |
Jun 20, 2018 | 7.575 | 7.670 | 7.530 | 7.530 | 21,468 | -0.03(-0.40%) |
Jun 19, 2018 | 7.500 | 7.560 | 7.430 | 7.560 | 92,110 | -0.05(-0.66%) |
Jun 18, 2018 | 7.600 | 7.650 | 7.590 | 7.610 | 29,182 | -0.02(-0.26%) |
Jun 15, 2018 | 7.730 | 7.590 | 7.630 | 36,727 | -0.10(-1.29%) | |
Jun 14, 2018 | 7.770 | 7.810 | 7.720 | 7.730 | 15,430 | -0.08(-1.02%) |
Jun 13, 2018 | 7.810 | 7.847 | 7.780 | 7.810 | 4,456 | +0.03(+0.39%) |
Jun 12, 2018 | 7.800 | 7.840 | 7.760 | 7.780 | 12,823 | -0.03(-0.38%) |
Jun 11, 2018 | 7.780 | 7.875 | 7.760 | 7.810 | 56,741 | +0.08(+1.03%) |
Jun 08, 2018 | 7.580 | 7.770 | 7.560 | 7.730 | 155,341 | +0.19(+2.52%) |
Jun 07, 2018 | 7.610 | 7.610 | 7.510 | 7.540 | 136,999 | -0.22(-2.84%) |
Jun 06, 2018 | 7.780 | 7.760 | 33,234 | +0.03(+0.39%) | ||
Jun 05, 2018 | 7.730 | 7.753 | 7.650 | 7.730 | 34,857 | +0.09(+1.18%) |
Jun 04, 2018 | 7.830 | 7.858 | 7.622 | 7.640 | 165,501 | -0.28(-3.54%) |
Jun 01, 2018 | 8.100 | 8.100 | 7.871 | 7.920 | 59,238 | -0.14(-1.74%) |
May 31, 2018 | 7.990 | 8.080 | 7.990 | 8.060 | 64,293 | +0.13(+1.64%) |
May 30, 2018 | 7.890 | 7.940 | 7.890 | 7.930 | 24,834 | +0.04(+0.51%) |
May 29, 2018 | 8.000 | 8.000 | 7.845 | 7.890 | 59,071 | -0.06(-0.75%) |
May 25, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.07(+0.89%) | |
May 24, 2018 | 7.950 | 8.000 | 7.840 | 7.880 | 132,835 | -0.01(-0.13%) |
May 23, 2018 | 7.880 | 7.930 | 7.860 | 7.890 | 71,395 | +0.09(+1.15%) |
May 22, 2018 | 7.740 | 7.830 | 7.700 | 7.800 | 206,607 | +0.10(+1.30%) |
May 21, 2018 | 7.660 | 7.740 | 7.620 | 7.700 | 72,009 | +0.15(+2.01%) |
May 18, 2018 | 7.500 | 7.560 | 7.470 | 7.549 | 138,848 | +0.04(+0.51%) |
May 17, 2018 | 7.540 | 7.590 | 7.490 | 7.510 | 48,086 | -0.04(-0.53%) |
May 16, 2018 | 7.470 | 7.550 | 7.460 | 7.550 | 76,360 | +0.02(+0.27%) |
May 15, 2018 | 7.410 | 7.550 | 7.400 | 7.530 | 43,181 | +0.08(+1.07%) |
May 14, 2018 | 7.410 | 7.460 | 7.400 | 7.450 | 56,062 | -0.01(-0.13%) |
May 11, 2018 | 7.460 | 7.460 | 7.420 | 7.460 | 18,592 | -0.05(-0.67%) |
May 10, 2018 | 7.510 | 7.530 | 7.450 | 7.510 | 24,042 | -0.04(-0.48%) |
May 09, 2018 | 7.570 | 7.590 | 7.500 | 7.546 | 54,648 | -0.10(-1.36%) |
May 08, 2018 | 7.550 | 7.670 | 7.530 | 7.650 | 22,662 | +0.09(+1.19%) |
May 07, 2018 | 7.610 | 7.610 | 7.520 | 7.560 | 68,390 | -0.06(-0.78%) |
May 04, 2018 | 7.670 | 7.670 | 7.590 | 7.620 | 77,753 | -0.09(-1.17%) |
May 03, 2018 | 7.640 | 7.730 | 7.620 | 7.710 | 100,157 | +0.04(+0.51%) |
May 02, 2018 | 7.590 | 7.740 | 7.571 | 7.671 | 197,542 | -0.07(-0.89%) |
May 01, 2018 | 7.640 | 7.750 | 7.590 | 7.740 | 110,375 | +0.07(+0.91%) |
Apr 30, 2018 | 7.660 | 7.700 | 7.600 | 7.670 | 53,743 | +0.00(+0.00%) |
Apr 27, 2018 | 7.510 | 7.680 | 7.461 | 7.670 | 83,286 | +0.07(+0.92%) |
Apr 26, 2018 | 7.410 | 7.610 | 7.410 | 7.600 | 42,151 | +0.18(+2.48%) |
Apr 25, 2018 | 7.320 | 7.420 | 7.300 | 7.416 | 80,087 | -0.12(-1.60%) |
Apr 24, 2018 | 7.510 | 7.550 | 7.410 | 7.537 | 121,288 | -0.03(-0.44%) |
Apr 23, 2018 | 7.810 | 7.810 | 7.550 | 7.570 | 82,714 | -0.31(-3.93%) |
Apr 20, 2018 | 7.820 | 7.910 | 7.810 | 7.880 | 74,459 | -0.05(-0.65%) |
Apr 19, 2018 | 7.880 | 7.931 | 7.848 | 7.931 | 30,257 | +0.05(+0.65%) |
Apr 18, 2018 | 7.825 | 7.880 | 7.820 | 7.880 | 14,543 | +0.04(+0.51%) |
Apr 17, 2018 | 7.940 | 7.940 | 7.828 | 7.840 | 37,027 | -0.18(-2.24%) |
Apr 16, 2018 | 8.127 | 8.140 | 8.020 | 8.020 | 45,889 | -0.04(-0.53%) |
Apr 13, 2018 | 8.090 | 8.099 | 8.030 | 8.063 | 5,799 | +0.03(+0.32%) |
Apr 12, 2018 | 8.010 | 8.060 | 8.010 | 8.037 | 32,302 | +0.01(+0.08%) |
Apr 11, 2018 | 8.000 | 8.095 | 7.980 | 8.030 | 58,508 | -0.02(-0.25%) |
Apr 10, 2018 | 8.080 | 8.080 | 8.000 | 8.050 | 94,783 | -0.15(-1.83%) |
Apr 09, 2018 | 8.230 | 8.240 | 8.190 | 8.200 | 27,871 | +0.01(+0.11%) |
Apr 06, 2018 | 8.280 | 8.280 | 8.160 | 8.191 | 11,519 | -0.10(-1.19%) |
Apr 05, 2018 | 8.280 | 8.290 | 8.240 | 8.290 | 25,208 | +0.03(+0.36%) |
Apr 04, 2018 | 8.250 | 8.260 | 8.220 | 8.260 | 6,988 | -0.10(-1.20%) |
Apr 03, 2018 | 8.340 | 8.360 | 8.250 | 8.360 | 38,047 | +0.02(+0.24%) |