Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.920 | 7.926 | 7.861 | 7.926 | 90,526 | +0.08(+1.00%) |
Nov 29, 2018 | 7.848 | 7.880 | 7.808 | 7.848 | 120,758 | +0.03(+0.42%) |
Nov 28, 2018 | 7.821 | 7.854 | 7.756 | 7.815 | 164,129 | -0.02(-0.25%) |
Nov 27, 2018 | 7.756 | 7.920 | 7.730 | 7.835 | 164,999 | +0.08(+1.02%) |
Nov 26, 2018 | 7.789 | 7.854 | 7.723 | 7.756 | 94,118 | -0.01(-0.17%) |
Nov 23, 2018 | 7.782 | 7.782 | 7.723 | 7.769 | 74,067 | +0.01(+0.08%) |
Nov 21, 2018 | 7.762 | 7.762 | 7.762 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 7.716 | 7.874 | 7.716 | 7.769 | 163,172 | -0.03(-0.42%) |
Nov 19, 2018 | 7.736 | 7.802 | 7.730 | 7.802 | 73,235 | +0.08(+1.02%) |
Nov 16, 2018 | 7.730 | 7.772 | 7.677 | 7.723 | 77,267 | +0.01(+0.17%) |
Nov 15, 2018 | 7.835 | 7.838 | 7.690 | 7.710 | 87,468 | -0.14(-1.76%) |
Nov 14, 2018 | 7.841 | 8.051 | 7.808 | 7.848 | 93,006 | +0.00(+0.00%) |
Nov 13, 2018 | 7.861 | 7.887 | 7.815 | 7.848 | 61,940 | +0.01(+0.08%) |
Nov 12, 2018 | 7.932 | 8.017 | 7.835 | 7.841 | 110,436 | -0.16(-2.04%) |
Nov 09, 2018 | 7.965 | 8.004 | 7.880 | 8.004 | 158,024 | +0.07(+0.82%) |
Nov 08, 2018 | 7.841 | 7.939 | 7.803 | 7.939 | 116,867 | +0.07(+0.91%) |
Nov 07, 2018 | 7.711 | 7.867 | 7.711 | 7.867 | 121,674 | +0.20(+2.64%) |
Nov 06, 2018 | 7.639 | 7.704 | 7.633 | 7.665 | 52,633 | +0.01(+0.17%) |
Nov 05, 2018 | 7.515 | 7.659 | 7.515 | 7.652 | 88,828 | +0.16(+2.09%) |
Nov 02, 2018 | 7.554 | 7.587 | 7.483 | 7.496 | 111,384 | -0.01(-0.17%) |
Nov 01, 2018 | 7.496 | 7.590 | 7.496 | 7.509 | 86,462 | +0.01(+0.17%) |
Oct 31, 2018 | 7.567 | 7.617 | 7.496 | 7.496 | 144,327 | -0.08(-1.12%) |
Oct 30, 2018 | 7.554 | 7.668 | 7.545 | 7.580 | 92,234 | +0.05(+0.61%) |
Oct 29, 2018 | 7.548 | 7.678 | 7.502 | 7.535 | 103,621 | +0.05(+0.70%) |
Oct 26, 2018 | 7.633 | 7.633 | 7.450 | 7.483 | 200,062 | -0.15(-1.92%) |
Oct 25, 2018 | 7.561 | 7.672 | 7.553 | 7.629 | 102,254 | +0.10(+1.34%) |
Oct 24, 2018 | 7.502 | 7.619 | 7.502 | 7.528 | 105,224 | +0.03(+0.43%) |
Oct 23, 2018 | 7.476 | 7.523 | 7.424 | 7.496 | 126,866 | +0.01(+0.17%) |
Oct 22, 2018 | 7.613 | 7.639 | 7.457 | 7.483 | 94,785 | -0.10(-1.37%) |
Oct 19, 2018 | 7.574 | 7.639 | 7.574 | 7.587 | 119,515 | +0.00(+0.00%) |
Oct 18, 2018 | 7.509 | 7.593 | 7.509 | 7.587 | 100,511 | +0.06(+0.78%) |
Oct 17, 2018 | 7.593 | 7.613 | 7.528 | 7.528 | 125,134 | -0.05(-0.60%) |
Oct 16, 2018 | 7.502 | 7.606 | 7.496 | 7.574 | 172,871 | +0.12(+1.66%) |
Oct 15, 2018 | 7.411 | 7.508 | 7.411 | 7.450 | 97,334 | +0.05(+0.61%) |
Oct 12, 2018 | 7.476 | 7.547 | 7.366 | 7.405 | 127,304 | +0.01(+0.18%) |
Oct 11, 2018 | 7.696 | 7.707 | 7.385 | 7.392 | 235,229 | -0.29(-3.79%) |
Oct 10, 2018 | 7.806 | 7.838 | 7.670 | 7.683 | 82,904 | -0.12(-1.49%) |
Oct 09, 2018 | 7.800 | 7.832 | 7.761 | 7.800 | 81,173 | +0.04(+0.52%) |
Oct 08, 2018 | 7.696 | 7.776 | 7.690 | 7.759 | 77,899 | +0.05(+0.66%) |
Oct 05, 2018 | 7.774 | 7.832 | 7.690 | 7.709 | 107,374 | -0.06(-0.83%) |
Oct 04, 2018 | 7.864 | 7.864 | 7.767 | 7.774 | 160,502 | -0.10(-1.26%) |
Oct 03, 2018 | 7.897 | 7.938 | 7.838 | 7.872 | 143,627 | -0.04(-0.47%) |
Oct 02, 2018 | 7.858 | 7.916 | 7.858 | 7.910 | 181,027 | +0.05(+0.66%) |
Oct 01, 2018 | 7.864 | 7.923 | 7.812 | 7.858 | 330,451 | -0.02(-0.25%) |
Sep 28, 2018 | 7.864 | 7.897 | 7.851 | 7.877 | 402,307 | +0.00(+0.00%) |
Sep 27, 2018 | 7.787 | 7.916 | 7.774 | 7.877 | 184,628 | +0.01(+0.16%) |
Sep 26, 2018 | 7.871 | 7.916 | 7.864 | 7.864 | 139,801 | -0.04(-0.49%) |
Sep 25, 2018 | 7.897 | 7.968 | 7.895 | 7.903 | 125,069 | -0.01(-0.16%) |
Sep 24, 2018 | 7.987 | 7.994 | 7.877 | 7.916 | 150,696 | -0.12(-1.45%) |
Sep 21, 2018 | 8.007 | 8.084 | 8.007 | 8.033 | 99,804 | +0.01(+0.08%) |
Sep 20, 2018 | 8.026 | 8.050 | 8.007 | 8.026 | 114,977 | +0.03(+0.32%) |
Sep 19, 2018 | 8.097 | 8.104 | 7.987 | 8.000 | 97,655 | -0.11(-1.36%) |
Sep 18, 2018 | 8.156 | 8.156 | 8.091 | 8.110 | 112,312 | -0.04(-0.48%) |
Sep 17, 2018 | 8.239 | 8.271 | 8.143 | 8.149 | 173,606 | -0.09(-1.09%) |
Sep 14, 2018 | 8.252 | 8.323 | 8.213 | 8.239 | 79,915 | -0.03(-0.39%) |
Sep 13, 2018 | 8.258 | 8.323 | 8.258 | 8.271 | 90,217 | +0.03(+0.39%) |
Sep 12, 2018 | 8.303 | 8.329 | 8.233 | 8.239 | 81,544 | -0.06(-0.77%) |
Sep 11, 2018 | 8.271 | 8.303 | 8.201 | 8.303 | 80,756 | +0.03(+0.39%) |
Sep 10, 2018 | 8.303 | 8.304 | 8.246 | 8.271 | 86,175 | +0.03(+0.31%) |
Sep 07, 2018 | 8.361 | 8.387 | 8.201 | 8.246 | 74,162 | -0.13(-1.54%) |
Sep 06, 2018 | 8.426 | 8.426 | 8.361 | 8.374 | 57,027 | +0.01(+0.08%) |
Sep 05, 2018 | 8.419 | 8.426 | 8.358 | 8.368 | 65,566 | -0.04(-0.46%) |
Sep 04, 2018 | 8.374 | 8.426 | 8.361 | 8.406 | 84,527 | +0.06(+0.72%) |
Aug 31, 2018 | 8.347 | 8.347 | 8.347 | 0 | -0.01(-0.10%) | |
Aug 30, 2018 | 8.381 | 8.426 | 8.316 | 8.355 | 94,085 | +0.00(+0.03%) |
Aug 29, 2018 | 8.323 | 8.361 | 8.316 | 8.352 | 76,656 | +0.04(+0.43%) |
Aug 28, 2018 | 8.316 | 8.317 | 8.291 | 8.316 | 37,296 | +0.03(+0.39%) |
Aug 27, 2018 | 8.342 | 8.355 | 8.284 | 8.284 | 79,811 | -0.04(-0.46%) |
Aug 24, 2018 | 8.361 | 8.361 | 8.316 | 8.323 | 102,304 | -0.03(-0.38%) |
Aug 23, 2018 | 8.336 | 8.355 | 8.316 | 8.355 | 61,541 | +0.02(+0.21%) |
Aug 22, 2018 | 8.316 | 8.342 | 8.275 | 8.337 | 82,067 | -0.00(-0.06%) |
Aug 21, 2018 | 8.297 | 8.350 | 8.267 | 8.342 | 79,338 | +0.05(+0.62%) |
Aug 20, 2018 | 8.207 | 8.303 | 8.201 | 8.291 | 84,704 | +0.09(+1.09%) |
Aug 17, 2018 | 8.163 | 8.207 | 8.163 | 8.201 | 67,113 | +0.01(+0.16%) |
Aug 16, 2018 | 8.124 | 8.201 | 8.112 | 8.188 | 54,847 | +0.06(+0.71%) |
Aug 15, 2018 | 8.105 | 8.137 | 8.103 | 8.131 | 80,009 | +0.02(+0.24%) |
Aug 14, 2018 | 8.080 | 8.118 | 8.073 | 8.112 | 77,418 | +0.04(+0.48%) |
Aug 13, 2018 | 8.048 | 8.075 | 7.997 | 8.073 | 86,074 | +0.04(+0.48%) |
Aug 10, 2018 | 8.112 | 8.112 | 8.028 | 8.035 | 48,653 | -0.04(-0.56%) |
Aug 09, 2018 | 8.073 | 8.098 | 8.056 | 8.080 | 42,255 | +0.03(+0.40%) |
Aug 08, 2018 | 8.105 | 8.105 | 7.997 | 8.048 | 61,589 | -0.03(-0.40%) |
Aug 07, 2018 | 8.086 | 8.105 | 8.054 | 8.080 | 67,661 | +0.01(+0.16%) |
Aug 06, 2018 | 8.060 | 8.105 | 8.054 | 8.067 | 84,762 | +0.01(+0.08%) |
Aug 03, 2018 | 8.009 | 8.073 | 7.984 | 8.060 | 87,607 | +0.08(+0.96%) |
Aug 02, 2018 | 8.035 | 8.060 | 7.971 | 7.984 | 117,777 | -0.04(-0.56%) |
Aug 01, 2018 | 7.997 | 8.035 | 7.949 | 8.028 | 111,692 | +0.03(+0.40%) |
Jul 31, 2018 | 7.945 | 8.048 | 7.923 | 7.997 | 125,197 | +0.09(+1.13%) |
Jul 30, 2018 | 8.060 | 8.124 | 7.894 | 7.907 | 128,051 | -0.14(-1.75%) |
Jul 27, 2018 | 8.080 | 8.150 | 8.022 | 8.048 | 69,147 | -0.01(-0.08%) |
Jul 26, 2018 | 8.086 | 8.124 | 8.054 | 8.054 | 69,881 | -0.04(-0.47%) |
Jul 25, 2018 | 8.073 | 8.099 | 8.044 | 8.092 | 33,520 | +0.03(+0.40%) |
Jul 24, 2018 | 8.067 | 8.080 | 8.028 | 8.060 | 110,761 | +0.01(+0.16%) |
Jul 23, 2018 | 8.009 | 8.048 | 7.990 | 8.048 | 53,395 | +0.04(+0.56%) |
Jul 20, 2018 | 8.054 | 8.059 | 7.965 | 8.003 | 118,054 | -0.06(-0.69%) |
Jul 19, 2018 | 7.945 | 8.092 | 7.914 | 8.059 | 87,227 | +0.13(+1.67%) |
Jul 18, 2018 | 7.952 | 7.952 | 7.907 | 7.926 | 85,520 | -0.01(-0.08%) |
Jul 17, 2018 | 7.843 | 7.958 | 7.843 | 7.933 | 117,258 | +0.03(+0.40%) |
Jul 16, 2018 | 8.002 | 8.040 | 7.875 | 7.901 | 148,307 | -0.10(-1.27%) |
Jul 13, 2018 | 8.015 | 8.059 | 7.977 | 8.002 | 64,029 | -0.03(-0.32%) |
Jul 12, 2018 | 8.021 | 8.066 | 8.002 | 8.028 | 55,158 | +0.04(+0.56%) |
Jul 11, 2018 | 8.091 | 8.091 | 7.983 | 7.983 | 143,956 | -0.11(-1.41%) |
Jul 10, 2018 | 8.072 | 8.098 | 8.040 | 8.098 | 60,806 | +0.06(+0.71%) |
Jul 09, 2018 | 8.104 | 8.104 | 8.009 | 8.040 | 87,008 | -0.04(-0.47%) |
Jul 06, 2018 | 8.066 | 8.098 | 8.053 | 8.078 | 109,977 | +0.02(+0.24%) |
Jul 05, 2018 | 8.091 | 8.091 | 8.034 | 8.059 | 130,768 | -0.00(-0.04%) |
Jul 03, 2018 | 8.063 | 8.063 | 8.063 | 0 | +0.11(+1.41%) | |
Jul 02, 2018 | 7.945 | 7.971 | 7.913 | 7.951 | 113,997 | -0.01(-0.09%) |
Jun 29, 2018 | 8.015 | 8.059 | 7.940 | 7.958 | 141,257 | -0.04(-0.56%) |
Jun 28, 2018 | 7.996 | 8.002 | 7.945 | 8.002 | 117,600 | +0.01(+0.08%) |
Jun 27, 2018 | 7.958 | 7.996 | 7.907 | 7.996 | 128,162 | +0.11(+1.37%) |
Jun 26, 2018 | 7.831 | 7.889 | 7.822 | 7.888 | 57,468 | +0.08(+0.98%) |
Jun 25, 2018 | 7.882 | 7.888 | 7.799 | 7.812 | 68,935 | -0.08(-0.97%) |
Jun 22, 2018 | 7.843 | 7.913 | 7.843 | 7.888 | 106,559 | +0.05(+0.65%) |
Jun 21, 2018 | 7.837 | 7.843 | 7.786 | 7.837 | 80,672 | +0.03(+0.41%) |
Jun 20, 2018 | 7.805 | 7.863 | 7.793 | 7.805 | 104,084 | +0.02(+0.24%) |
Jun 19, 2018 | 7.805 | 7.837 | 7.786 | 7.786 | 85,447 | -0.03(-0.33%) |
Jun 18, 2018 | 7.850 | 7.856 | 7.799 | 7.812 | 101,597 | -0.04(-0.48%) |
Jun 15, 2018 | 7.893 | 7.843 | 7.850 | 72,478 | -0.01(-0.16%) | |
Jun 14, 2018 | 7.843 | 7.883 | 7.837 | 7.862 | 94,477 | +0.04(+0.56%) |
Jun 13, 2018 | 7.969 | 7.969 | 7.793 | 7.818 | 140,411 | -0.13(-1.59%) |
Jun 12, 2018 | 7.919 | 7.963 | 7.917 | 7.944 | 63,761 | +0.03(+0.32%) |
Jun 11, 2018 | 7.932 | 7.982 | 7.907 | 7.919 | 90,048 | -0.01(-0.08%) |
Jun 08, 2018 | 7.919 | 7.951 | 7.919 | 7.925 | 73,995 | -0.03(-0.32%) |
Jun 07, 2018 | 7.906 | 7.951 | 7.887 | 7.951 | 128,197 | +0.05(+0.64%) |
Jun 06, 2018 | 7.843 | 7.900 | 73,353 | +0.01(+0.16%) | ||
Jun 05, 2018 | 7.919 | 7.944 | 7.881 | 7.887 | 73,412 | -0.02(-0.24%) |
Jun 04, 2018 | 7.831 | 7.925 | 7.831 | 7.906 | 63,360 | +0.04(+0.48%) |
Jun 01, 2018 | 7.837 | 7.881 | 7.812 | 7.869 | 95,231 | +0.05(+0.65%) |
May 31, 2018 | 7.856 | 7.856 | 7.812 | 7.818 | 77,745 | -0.04(-0.48%) |
May 30, 2018 | 7.761 | 7.862 | 7.753 | 7.856 | 92,594 | +0.10(+1.30%) |
May 29, 2018 | 7.704 | 7.760 | 7.698 | 7.755 | 95,983 | +0.06(+0.74%) |
May 25, 2018 | 7.698 | 7.698 | 7.698 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 7.711 | 7.723 | 7.667 | 7.723 | 50,531 | +0.04(+0.49%) |
May 23, 2018 | 7.667 | 7.730 | 7.667 | 7.686 | 47,944 | +0.04(+0.58%) |
May 22, 2018 | 7.673 | 7.686 | 7.641 | 7.641 | 47,266 | +0.00(+0.00%) |
May 21, 2018 | 7.604 | 7.685 | 7.585 | 7.641 | 84,899 | +0.04(+0.50%) |
May 18, 2018 | 7.622 | 7.622 | 7.585 | 7.604 | 54,722 | +0.01(+0.17%) |
May 17, 2018 | 7.635 | 7.635 | 7.572 | 7.591 | 83,856 | -0.02(-0.25%) |
May 16, 2018 | 7.673 | 7.673 | 7.597 | 7.610 | 84,918 | -0.08(-1.07%) |
May 15, 2018 | 7.711 | 7.711 | 7.648 | 7.692 | 63,049 | -0.06(-0.73%) |
May 14, 2018 | 7.786 | 7.799 | 7.742 | 7.749 | 36,641 | -0.01(-0.16%) |
May 11, 2018 | 7.868 | 7.868 | 7.761 | 7.761 | 80,464 | -0.04(-0.52%) |
May 10, 2018 | 7.767 | 7.836 | 7.742 | 7.802 | 85,665 | +0.06(+0.77%) |
May 09, 2018 | 7.698 | 7.742 | 7.698 | 7.742 | 46,003 | +0.04(+0.49%) |
May 08, 2018 | 7.742 | 7.742 | 7.680 | 7.705 | 63,479 | -0.04(-0.49%) |
May 07, 2018 | 7.724 | 7.742 | 7.698 | 7.742 | 88,382 | +0.04(+0.57%) |
May 04, 2018 | 7.661 | 7.724 | 7.661 | 7.698 | 71,456 | +0.03(+0.41%) |
May 03, 2018 | 7.698 | 7.711 | 7.661 | 7.667 | 47,186 | -0.03(-0.33%) |
May 02, 2018 | 7.705 | 7.711 | 7.623 | 7.692 | 77,385 | +0.00(+0.00%) |
May 01, 2018 | 7.617 | 7.705 | 7.617 | 7.692 | 56,484 | +0.06(+0.82%) |
Apr 30, 2018 | 7.667 | 7.698 | 7.617 | 7.630 | 69,658 | -0.04(-0.49%) |
Apr 27, 2018 | 7.567 | 7.667 | 7.567 | 7.667 | 70,239 | +0.12(+1.58%) |
Apr 26, 2018 | 7.542 | 7.579 | 7.492 | 7.548 | 81,812 | +0.09(+1.18%) |
Apr 25, 2018 | 7.460 | 7.504 | 7.460 | 7.460 | 61,866 | -0.02(-0.25%) |
Apr 24, 2018 | 7.460 | 7.542 | 7.441 | 7.479 | 103,398 | +0.04(+0.59%) |
Apr 23, 2018 | 7.460 | 7.483 | 7.391 | 7.435 | 102,869 | -0.03(-0.42%) |
Apr 20, 2018 | 7.579 | 7.579 | 7.448 | 7.467 | 128,678 | -0.09(-1.16%) |
Apr 19, 2018 | 7.642 | 7.667 | 7.542 | 7.554 | 85,431 | -0.13(-1.63%) |
Apr 18, 2018 | 7.698 | 7.724 | 7.673 | 7.680 | 60,506 | -0.01(-0.16%) |
Apr 17, 2018 | 7.598 | 7.717 | 7.598 | 7.692 | 152,027 | +0.11(+1.49%) |
Apr 16, 2018 | 7.598 | 7.642 | 7.579 | 7.579 | 68,019 | -0.02(-0.25%) |
Apr 13, 2018 | 7.579 | 7.629 | 7.573 | 7.598 | 54,711 | +0.02(+0.25%) |
Apr 12, 2018 | 7.635 | 7.685 | 7.568 | 7.579 | 78,934 | -0.06(-0.73%) |
Apr 11, 2018 | 7.642 | 7.704 | 7.627 | 7.635 | 59,951 | -0.01(-0.16%) |
Apr 10, 2018 | 7.667 | 7.698 | 7.611 | 7.648 | 64,254 | +0.01(+0.08%) |
Apr 09, 2018 | 7.604 | 7.682 | 7.586 | 7.642 | 80,076 | +0.02(+0.25%) |
Apr 06, 2018 | 7.598 | 7.648 | 7.542 | 7.623 | 111,896 | +0.03(+0.41%) |
Apr 05, 2018 | 7.598 | 7.629 | 7.561 | 7.592 | 112,642 | +0.00(+0.00%) |
Apr 04, 2018 | 7.442 | 7.592 | 7.442 | 7.592 | 134,322 | +0.12(+1.67%) |
Apr 03, 2018 | 7.449 | 7.480 | 7.368 | 7.467 | 92,478 | +0.02(+0.33%) |
Apr 02, 2018 | 7.393 | 7.461 | 7.368 | 7.442 | 163,871 | +0.06(+0.84%) |
Mar 29, 2018 | 7.380 | 7.380 | 7.380 | 0 | +0.05(+0.68%) | |
Mar 28, 2018 | 7.237 | 7.396 | 7.237 | 7.330 | 76,873 | +0.08(+1.12%) |
Mar 27, 2018 | 7.237 | 7.361 | 7.199 | 7.249 | 125,412 | -0.01(-0.09%) |
Mar 26, 2018 | 7.293 | 7.430 | 7.237 | 7.256 | 157,354 | -0.01(-0.17%) |
Mar 23, 2018 | 7.330 | 7.343 | 7.268 | 7.268 | 173,921 | -0.06(-0.85%) |
Mar 22, 2018 | 7.399 | 7.432 | 7.330 | 7.330 | 115,441 | -0.06(-0.84%) |
Mar 21, 2018 | 7.430 | 7.436 | 7.383 | 7.393 | 100,849 | -0.05(-0.67%) |
Mar 20, 2018 | 7.480 | 7.511 | 7.430 | 7.442 | 71,924 | -0.03(-0.42%) |
Mar 19, 2018 | 7.529 | 7.529 | 7.451 | 7.473 | 71,094 | -0.06(-0.82%) |
Mar 16, 2018 | 7.529 | 7.548 | 7.511 | 7.535 | 91,432 | +0.01(+0.08%) |
Mar 15, 2018 | 7.529 | 7.542 | 7.477 | 7.529 | 72,995 | +0.02(+0.25%) |
Mar 14, 2018 | 7.486 | 7.517 | 7.467 | 7.511 | 65,860 | +0.03(+0.41%) |
Mar 13, 2018 | 7.461 | 7.486 | 7.424 | 7.480 | 88,845 | +0.05(+0.67%) |
Mar 12, 2018 | 7.511 | 7.529 | 7.393 | 7.430 | 380,298 | -0.04(-0.50%) |
Mar 09, 2018 | 7.480 | 7.492 | 7.412 | 7.467 | 89,940 | +0.01(+0.08%) |
Mar 08, 2018 | 7.473 | 7.504 | 7.424 | 7.461 | 77,411 | -0.01(-0.17%) |
Mar 07, 2018 | 7.486 | 7.473 | 88,739 | +0.07(+0.92%) | ||
Mar 06, 2018 | 7.418 | 7.418 | 7.337 | 7.405 | 72,290 | +0.02(+0.25%) |
Mar 05, 2018 | 7.356 | 7.443 | 7.356 | 7.387 | 128,854 | +0.02(+0.25%) |
Mar 02, 2018 | 7.399 | 7.412 | 7.333 | 7.368 | 127,422 | -0.06(-0.75%) |
Mar 01, 2018 | 7.418 | 7.511 | 7.393 | 7.424 | 110,162 | +0.03(+0.42%) |
Feb 28, 2018 | 7.455 | 7.483 | 7.393 | 7.393 | 114,790 | -0.02(-0.33%) |
Feb 27, 2018 | 7.511 | 7.511 | 7.383 | 7.418 | 206,105 | -0.05(-0.66%) |
Feb 26, 2018 | 7.443 | 7.511 | 7.399 | 7.467 | 153,651 | +0.09(+1.17%) |
Feb 23, 2018 | 7.387 | 7.418 | 7.350 | 7.381 | 222,221 | +0.02(+0.25%) |
Feb 22, 2018 | 7.251 | 7.381 | 7.251 | 7.362 | 225,452 | +0.11(+1.54%) |
Feb 21, 2018 | 7.319 | 7.368 | 7.232 | 7.251 | 245,978 | -0.06(-0.76%) |
Feb 20, 2018 | 7.300 | 7.344 | 7.269 | 7.306 | 129,544 | +0.00(+0.00%) |
Feb 16, 2018 | 7.306 | 7.306 | 7.306 | 0 | +0.11(+1.55%) | |
Feb 15, 2018 | 7.164 | 7.207 | 7.156 | 7.195 | 126,832 | +0.02(+0.35%) |
Feb 14, 2018 | 7.263 | 7.270 | 7.139 | 7.170 | 185,149 | -0.11(-1.45%) |
Feb 13, 2018 | 7.269 | 7.313 | 7.232 | 7.276 | 95,872 | +0.02(+0.26%) |
Feb 12, 2018 | 7.331 | 7.346 | 7.220 | 7.257 | 169,602 | +0.00(+0.00%) |
Feb 09, 2018 | 7.269 | 7.349 | 7.208 | 7.257 | 178,302 | -0.01(-0.17%) |
Feb 08, 2018 | 7.368 | 7.371 | 7.245 | 7.269 | 153,613 | -0.08(-1.09%) |
Feb 07, 2018 | 7.177 | 7.417 | 7.177 | 7.349 | 220,237 | +0.15(+2.05%) |
Feb 06, 2018 | 7.097 | 7.306 | 7.066 | 7.202 | 288,443 | -0.02(-0.25%) |
Feb 05, 2018 | 7.288 | 7.429 | 7.177 | 7.219 | 228,223 | -0.07(-1.02%) |
Feb 02, 2018 | 7.466 | 7.466 | 7.275 | 7.294 | 174,528 | -0.19(-2.60%) |
Feb 01, 2018 | 7.577 | 7.626 | 7.478 | 7.489 | 86,255 | -0.09(-1.18%) |
Jan 31, 2018 | 7.540 | 7.632 | 7.540 | 7.578 | 125,051 | +0.09(+1.17%) |
Jan 30, 2018 | 7.546 | 7.546 | 7.460 | 7.490 | 189,803 | -0.09(-1.14%) |
Jan 29, 2018 | 7.583 | 7.638 | 7.570 | 7.577 | 139,561 | -0.04(-0.56%) |
Jan 26, 2018 | 7.650 | 7.650 | 7.620 | 7.620 | 142,308 | +0.00(+0.00%) |
Jan 25, 2018 | 7.638 | 7.654 | 7.558 | 7.620 | 217,559 | -0.04(-0.48%) |
Jan 24, 2018 | 7.675 | 7.677 | 7.632 | 7.656 | 90,685 | -0.02(-0.24%) |
Jan 23, 2018 | 7.570 | 7.718 | 7.570 | 7.675 | 137,611 | +0.12(+1.54%) |
Jan 22, 2018 | 7.638 | 7.647 | 7.527 | 7.558 | 242,437 | -0.07(-0.89%) |
Jan 19, 2018 | 7.632 | 7.664 | 7.577 | 7.626 | 127,319 | +0.00(+0.00%) |
Jan 18, 2018 | 7.620 | 7.637 | 7.558 | 7.626 | 216,341 | -0.02(-0.24%) |
Jan 17, 2018 | 7.663 | 7.699 | 7.626 | 7.644 | 206,614 | -0.01(-0.16%) |
Jan 16, 2018 | 7.699 | 7.730 | 7.656 | 7.656 | 166,658 | -0.03(-0.40%) |
Jan 12, 2018 | 7.687 | 7.687 | 7.687 | 0 | -0.03(-0.40%) | |
Jan 11, 2018 | 7.760 | 7.785 | 7.718 | 7.718 | 159,231 | +0.00(+0.00%) |
Jan 10, 2018 | 7.705 | 7.821 | 7.687 | 7.718 | 301,027 | +0.02(+0.32%) |
Jan 09, 2018 | 7.779 | 7.785 | 7.693 | 7.693 | 170,983 | -0.03(-0.40%) |
Jan 08, 2018 | 7.730 | 7.779 | 7.718 | 7.724 | 131,078 | -0.02(-0.24%) |
Jan 05, 2018 | 7.773 | 7.821 | 7.741 | 7.742 | 137,502 | +0.01(+0.08%) |
Jan 04, 2018 | 7.779 | 7.803 | 7.760 | 7.736 | 176,747 | +0.04(+0.48%) |
Jan 03, 2018 | 7.828 | 7.834 | 7.699 | 7.699 | 148,264 | -0.06(-0.79%) |
Jan 02, 2018 | 7.828 | 7.828 | 7.760 | 7.760 | 253,231 | -0.04(-0.47%) |
Dec 29, 2017 | 7.797 | 7.797 | 7.797 | 0 | +0.10(+1.35%) | |
Dec 28, 2017 | 7.699 | 7.724 | 7.669 | 7.693 | 132,700 | +0.01(+0.08%) |
Dec 27, 2017 | 7.748 | 7.753 | 7.687 | 7.687 | 108,765 | -0.02(-0.32%) |
Dec 26, 2017 | 7.681 | 7.742 | 7.672 | 7.712 | 117,216 | +0.02(+0.32%) |
Dec 22, 2017 | 7.626 | 7.705 | 7.574 | 7.687 | 152,620 | +0.08(+1.04%) |
Dec 21, 2017 | 7.644 | 7.647 | 7.541 | 7.608 | 208,941 | -0.01(-0.08%) |
Dec 20, 2017 | 7.669 | 7.699 | 7.604 | 7.614 | 152,653 | -0.04(-0.51%) |
Dec 19, 2017 | 7.785 | 7.785 | 7.639 | 7.653 | 126,599 | -0.08(-1.07%) |
Dec 18, 2017 | 7.742 | 7.784 | 7.736 | 7.736 | 133,569 | +0.01(+0.08%) |
Dec 15, 2017 | 7.663 | 7.732 | 7.663 | 7.730 | 112,133 | +0.08(+1.11%) |
Dec 14, 2017 | 7.645 | 7.663 | 7.633 | 7.645 | 99,691 | -0.02(-0.24%) |
Dec 13, 2017 | 7.645 | 7.663 | 7.621 | 7.663 | 88,143 | +0.04(+0.56%) |
Dec 12, 2017 | 7.621 | 7.651 | 7.596 | 7.621 | 119,174 | +0.00(+0.00%) |
Dec 11, 2017 | 7.566 | 7.663 | 7.566 | 7.621 | 119,937 | +0.05(+0.72%) |
Dec 08, 2017 | 7.602 | 7.602 | 7.542 | 7.566 | 160,915 | -0.02(-0.24%) |
Dec 07, 2017 | 7.633 | 7.651 | 7.536 | 7.584 | 159,351 | -0.01(-0.08%) |
Dec 06, 2017 | 7.651 | 7.669 | 7.590 | 7.590 | 116,258 | -0.04(-0.48%) |
Dec 05, 2017 | 7.687 | 7.687 | 7.627 | 7.627 | 101,476 | -0.07(-0.95%) |
Dec 04, 2017 | 7.718 | 7.718 | 7.656 | 7.700 | 99,460 | +0.01(+0.16%) |