Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.550 | 7.553 | 7.480 | 7.533 | 152,005 | -0.03(-0.39%) |
Nov 29, 2018 | 7.463 | 7.603 | 7.463 | 7.562 | 304,897 | +0.08(+1.09%) |
Nov 28, 2018 | 7.545 | 7.545 | 7.468 | 7.480 | 368,228 | -0.08(-1.01%) |
Nov 27, 2018 | 7.673 | 7.673 | 7.492 | 7.556 | 480,598 | -0.11(-1.37%) |
Nov 26, 2018 | 7.691 | 7.743 | 7.661 | 7.661 | 174,071 | -0.02(-0.30%) |
Nov 23, 2018 | 7.679 | 7.749 | 7.650 | 7.685 | 77,969 | +0.02(+0.31%) |
Nov 21, 2018 | 7.661 | 7.661 | 7.661 | 0 | +0.11(+1.39%) | |
Nov 20, 2018 | 7.638 | 7.749 | 7.492 | 7.556 | 361,843 | -0.19(-2.42%) |
Nov 19, 2018 | 7.819 | 7.831 | 7.691 | 7.743 | 279,104 | -0.00(-0.04%) |
Nov 16, 2018 | 7.723 | 7.758 | 7.633 | 7.746 | 371,632 | +0.15(+1.99%) |
Nov 15, 2018 | 7.694 | 7.700 | 7.468 | 7.595 | 353,865 | -0.03(-0.46%) |
Nov 14, 2018 | 7.560 | 7.677 | 7.543 | 7.630 | 429,869 | +0.11(+1.47%) |
Nov 13, 2018 | 7.531 | 7.590 | 7.520 | 7.520 | 117,398 | -0.01(-0.08%) |
Nov 12, 2018 | 7.607 | 7.671 | 7.520 | 7.526 | 96,595 | -0.06(-0.77%) |
Nov 09, 2018 | 7.555 | 7.607 | 7.537 | 7.584 | 117,448 | -0.01(-0.15%) |
Nov 08, 2018 | 7.502 | 7.665 | 7.502 | 7.595 | 294,416 | +0.05(+0.69%) |
Nov 07, 2018 | 7.578 | 7.648 | 7.531 | 7.543 | 191,285 | +0.01(+0.08%) |
Nov 06, 2018 | 7.433 | 7.543 | 7.409 | 7.537 | 120,356 | +0.08(+1.09%) |
Nov 05, 2018 | 7.421 | 7.473 | 7.415 | 7.456 | 146,894 | +0.05(+0.63%) |
Nov 02, 2018 | 7.526 | 7.537 | 7.404 | 7.409 | 272,094 | -0.10(-1.39%) |
Nov 01, 2018 | 7.491 | 7.540 | 7.468 | 7.514 | 202,723 | +0.05(+0.62%) |
Oct 31, 2018 | 7.404 | 7.485 | 7.404 | 7.468 | 354,497 | +0.07(+0.94%) |
Oct 30, 2018 | 7.409 | 7.444 | 7.363 | 7.398 | 168,293 | +0.00(+0.00%) |
Oct 29, 2018 | 7.380 | 7.433 | 7.380 | 7.398 | 298,941 | +0.02(+0.31%) |
Oct 26, 2018 | 7.392 | 7.427 | 7.357 | 7.375 | 288,454 | -0.04(-0.55%) |
Oct 25, 2018 | 7.346 | 7.479 | 7.308 | 7.415 | 261,234 | +0.09(+1.27%) |
Oct 24, 2018 | 7.380 | 7.427 | 7.317 | 7.322 | 230,353 | -0.06(-0.79%) |
Oct 23, 2018 | 7.433 | 7.456 | 7.357 | 7.380 | 275,231 | -0.07(-0.94%) |
Oct 22, 2018 | 7.468 | 7.514 | 7.444 | 7.450 | 204,134 | -0.01(-0.16%) |
Oct 19, 2018 | 7.444 | 7.502 | 7.433 | 7.462 | 249,878 | +0.01(+0.16%) |
Oct 18, 2018 | 7.479 | 7.491 | 7.432 | 7.450 | 161,529 | -0.03(-0.47%) |
Oct 17, 2018 | 7.491 | 7.497 | 7.433 | 7.485 | 155,090 | +0.02(+0.21%) |
Oct 16, 2018 | 7.386 | 7.478 | 7.386 | 7.469 | 83,131 | +0.05(+0.68%) |
Oct 15, 2018 | 7.407 | 7.463 | 7.355 | 7.419 | 157,189 | +0.02(+0.23%) |
Oct 12, 2018 | 7.430 | 7.459 | 7.358 | 7.401 | 176,780 | +0.02(+0.23%) |
Oct 11, 2018 | 7.292 | 7.390 | 7.263 | 7.384 | 444,370 | +0.03(+0.39%) |
Oct 10, 2018 | 7.476 | 7.476 | 7.352 | 7.355 | 282,700 | -0.13(-1.77%) |
Oct 09, 2018 | 7.378 | 7.488 | 7.367 | 7.488 | 260,258 | +0.11(+1.48%) |
Oct 08, 2018 | 7.436 | 7.442 | 7.332 | 7.378 | 335,545 | -0.07(-0.93%) |
Oct 05, 2018 | 7.436 | 7.493 | 7.424 | 7.447 | 210,610 | -0.02(-0.23%) |
Oct 04, 2018 | 7.511 | 7.545 | 7.424 | 7.465 | 292,519 | -0.06(-0.77%) |
Oct 03, 2018 | 7.568 | 7.609 | 7.522 | 7.522 | 193,176 | -0.03(-0.46%) |
Oct 02, 2018 | 7.528 | 7.574 | 7.505 | 7.557 | 229,344 | +0.01(+0.08%) |
Oct 01, 2018 | 7.580 | 7.586 | 7.517 | 7.551 | 202,139 | -0.03(-0.38%) |
Sep 28, 2018 | 7.580 | 7.640 | 7.580 | 7.580 | 244,266 | +0.00(+0.00%) |
Sep 27, 2018 | 7.672 | 7.693 | 7.557 | 7.580 | 200,770 | -0.09(-1.20%) |
Sep 26, 2018 | 7.689 | 7.713 | 7.672 | 7.672 | 128,923 | -0.01(-0.15%) |
Sep 25, 2018 | 7.724 | 7.724 | 7.672 | 7.684 | 105,818 | -0.02(-0.22%) |
Sep 24, 2018 | 7.707 | 7.753 | 7.701 | 7.701 | 85,942 | -0.01(-0.07%) |
Sep 21, 2018 | 7.707 | 7.724 | 7.661 | 7.707 | 117,969 | +0.01(+0.15%) |
Sep 20, 2018 | 7.655 | 7.713 | 7.615 | 7.695 | 118,642 | +0.05(+0.68%) |
Sep 19, 2018 | 7.655 | 7.695 | 7.615 | 7.643 | 148,669 | +0.01(+0.08%) |
Sep 18, 2018 | 7.649 | 7.661 | 7.615 | 7.638 | 103,405 | -0.01(-0.08%) |
Sep 17, 2018 | 7.638 | 7.701 | 7.609 | 7.643 | 153,287 | +0.02(+0.20%) |
Sep 14, 2018 | 7.651 | 7.674 | 7.599 | 7.628 | 180,482 | -0.01(-0.17%) |
Sep 13, 2018 | 7.635 | 7.698 | 7.612 | 7.640 | 204,007 | +0.02(+0.23%) |
Sep 12, 2018 | 7.623 | 7.635 | 7.583 | 7.623 | 186,763 | +0.00(+0.00%) |
Sep 11, 2018 | 7.635 | 7.635 | 7.589 | 7.623 | 142,363 | +0.01(+0.15%) |
Sep 10, 2018 | 7.623 | 7.652 | 7.555 | 7.612 | 176,692 | +0.01(+0.08%) |
Sep 07, 2018 | 7.658 | 7.698 | 7.572 | 7.606 | 218,060 | -0.07(-0.97%) |
Sep 06, 2018 | 7.726 | 7.755 | 7.646 | 7.680 | 235,069 | -0.05(-0.67%) |
Sep 05, 2018 | 7.818 | 7.818 | 7.709 | 7.732 | 217,320 | -0.08(-1.03%) |
Sep 04, 2018 | 7.784 | 7.812 | 7.761 | 7.812 | 158,356 | +0.03(+0.37%) |
Aug 31, 2018 | 7.784 | 7.784 | 7.784 | 0 | -0.02(-0.22%) | |
Aug 30, 2018 | 7.795 | 7.818 | 7.789 | 7.801 | 116,349 | +0.01(+0.07%) |
Aug 29, 2018 | 7.806 | 7.824 | 7.767 | 7.795 | 136,667 | +0.03(+0.37%) |
Aug 28, 2018 | 7.784 | 7.818 | 7.766 | 7.766 | 137,324 | -0.03(-0.37%) |
Aug 27, 2018 | 7.806 | 7.835 | 7.766 | 7.795 | 86,581 | -0.05(-0.58%) |
Aug 24, 2018 | 7.841 | 7.841 | 7.812 | 7.841 | 141,704 | +0.03(+0.44%) |
Aug 23, 2018 | 7.841 | 7.869 | 7.795 | 7.806 | 73,684 | -0.06(-0.73%) |
Aug 22, 2018 | 7.772 | 7.869 | 7.755 | 7.864 | 178,699 | +0.10(+1.25%) |
Aug 21, 2018 | 7.789 | 7.801 | 7.755 | 7.766 | 126,482 | +0.00(+0.02%) |
Aug 20, 2018 | 7.779 | 7.802 | 7.750 | 7.765 | 180,152 | +0.02(+0.24%) |
Aug 17, 2018 | 7.746 | 7.775 | 7.707 | 7.746 | 177,009 | +0.00(+0.00%) |
Aug 16, 2018 | 7.769 | 7.826 | 7.724 | 7.746 | 217,046 | -0.02(-0.29%) |
Aug 15, 2018 | 7.803 | 7.803 | 7.746 | 7.769 | 114,240 | -0.05(-0.65%) |
Aug 14, 2018 | 7.792 | 7.837 | 7.769 | 7.820 | 170,184 | +0.03(+0.44%) |
Aug 13, 2018 | 7.763 | 7.803 | 7.752 | 7.786 | 173,265 | +0.03(+0.44%) |
Aug 10, 2018 | 7.837 | 7.871 | 7.746 | 7.752 | 222,054 | -0.10(-1.23%) |
Aug 09, 2018 | 7.815 | 7.854 | 7.704 | 7.849 | 336,302 | +0.07(+0.95%) |
Aug 08, 2018 | 7.769 | 7.797 | 7.729 | 7.775 | 109,700 | -0.01(-0.07%) |
Aug 07, 2018 | 7.746 | 7.809 | 7.746 | 7.780 | 176,475 | +0.05(+0.59%) |
Aug 06, 2018 | 7.712 | 7.746 | 7.677 | 7.735 | 215,879 | +0.00(+0.00%) |
Aug 03, 2018 | 7.735 | 7.775 | 7.718 | 7.735 | 153,080 | +0.01(+0.15%) |
Aug 02, 2018 | 7.695 | 7.752 | 7.695 | 7.724 | 116,061 | +0.02(+0.22%) |
Aug 01, 2018 | 7.701 | 7.752 | 7.661 | 7.707 | 212,997 | +0.00(+0.00%) |
Jul 31, 2018 | 7.587 | 7.712 | 7.587 | 7.707 | 273,730 | +0.11(+1.42%) |
Jul 30, 2018 | 7.633 | 7.678 | 7.559 | 7.599 | 364,353 | -0.03(-0.45%) |
Jul 27, 2018 | 7.707 | 7.718 | 7.604 | 7.633 | 338,359 | -0.06(-0.81%) |
Jul 26, 2018 | 7.729 | 7.731 | 7.678 | 7.695 | 166,704 | -0.05(-0.59%) |
Jul 25, 2018 | 7.741 | 7.769 | 7.701 | 7.741 | 128,233 | +0.02(+0.22%) |
Jul 24, 2018 | 7.672 | 7.752 | 7.655 | 7.724 | 220,345 | +0.07(+0.89%) |
Jul 23, 2018 | 7.712 | 7.775 | 7.647 | 7.655 | 348,281 | -0.06(-0.74%) |
Jul 20, 2018 | 7.741 | 7.750 | 7.705 | 7.712 | 235,848 | -0.02(-0.29%) |
Jul 19, 2018 | 7.763 | 7.786 | 7.735 | 7.735 | 329,210 | -0.03(-0.44%) |
Jul 18, 2018 | 7.815 | 7.832 | 7.688 | 7.769 | 709,524 | -0.05(-0.66%) |
Jul 17, 2018 | 7.792 | 7.917 | 7.778 | 7.821 | 292,605 | +0.05(+0.63%) |
Jul 16, 2018 | 7.738 | 7.789 | 7.727 | 7.772 | 174,297 | +0.03(+0.44%) |
Jul 13, 2018 | 7.727 | 7.761 | 7.676 | 7.738 | 219,328 | +0.01(+0.15%) |
Jul 12, 2018 | 7.766 | 7.766 | 7.704 | 7.727 | 145,147 | -0.02(-0.22%) |
Jul 11, 2018 | 7.766 | 7.800 | 7.710 | 7.744 | 150,862 | -0.04(-0.51%) |
Jul 10, 2018 | 7.851 | 7.851 | 7.755 | 7.783 | 165,141 | -0.02(-0.29%) |
Jul 09, 2018 | 7.834 | 7.874 | 7.795 | 7.806 | 161,539 | +0.02(+0.29%) |
Jul 06, 2018 | 7.795 | 7.828 | 7.761 | 7.783 | 109,935 | +0.00(+0.00%) |
Jul 05, 2018 | 7.795 | 7.811 | 7.777 | 7.783 | 134,449 | -0.01(-0.07%) |
Jul 03, 2018 | 7.789 | 7.789 | 7.789 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 7.727 | 7.783 | 7.676 | 7.772 | 172,497 | +0.06(+0.81%) |
Jun 29, 2018 | 7.704 | 7.764 | 7.659 | 7.710 | 162,157 | +0.03(+0.37%) |
Jun 28, 2018 | 7.659 | 7.716 | 7.654 | 7.682 | 170,968 | +0.03(+0.44%) |
Jun 27, 2018 | 7.699 | 7.776 | 7.648 | 7.648 | 117,110 | -0.05(-0.59%) |
Jun 26, 2018 | 7.648 | 7.800 | 7.643 | 7.693 | 254,876 | +0.06(+0.74%) |
Jun 25, 2018 | 7.761 | 7.761 | 7.631 | 7.637 | 484,522 | -0.11(-1.38%) |
Jun 22, 2018 | 7.783 | 7.896 | 7.732 | 7.744 | 263,159 | -0.03(-0.44%) |
Jun 21, 2018 | 7.857 | 7.884 | 7.761 | 7.778 | 223,355 | -0.08(-1.01%) |
Jun 20, 2018 | 7.896 | 7.907 | 7.852 | 7.857 | 148,614 | -0.03(-0.36%) |
Jun 19, 2018 | 7.879 | 7.924 | 7.874 | 7.885 | 128,375 | -0.02(-0.21%) |
Jun 18, 2018 | 7.845 | 7.933 | 7.845 | 7.902 | 266,173 | +0.03(+0.36%) |
Jun 15, 2018 | 7.958 | 7.862 | 7.874 | 290,529 | -0.03(-0.39%) | |
Jun 14, 2018 | 7.893 | 7.916 | 7.877 | 7.905 | 338,325 | +0.04(+0.50%) |
Jun 13, 2018 | 7.893 | 7.893 | 7.860 | 7.865 | 222,170 | +0.00(+0.00%) |
Jun 12, 2018 | 7.860 | 7.888 | 7.854 | 7.865 | 290,666 | +0.02(+0.21%) |
Jun 11, 2018 | 7.865 | 7.877 | 7.849 | 7.849 | 469,188 | -0.02(-0.21%) |
Jun 08, 2018 | 7.792 | 7.865 | 7.770 | 7.865 | 548,826 | +0.06(+0.79%) |
Jun 07, 2018 | 7.725 | 7.832 | 7.708 | 7.804 | 910,626 | +0.12(+1.53%) |
Jun 06, 2018 | 7.636 | 7.697 | 7.602 | 7.686 | 149,667 | +0.02(+0.29%) |
Jun 05, 2018 | 7.703 | 7.703 | 7.624 | 7.664 | 211,180 | -0.04(-0.58%) |
Jun 04, 2018 | 7.630 | 7.708 | 7.591 | 7.708 | 227,956 | +0.10(+1.25%) |
Jun 01, 2018 | 7.664 | 7.669 | 7.579 | 7.613 | 145,457 | -0.03(-0.37%) |
May 31, 2018 | 7.658 | 7.669 | 7.568 | 7.641 | 200,877 | -0.01(-0.07%) |
May 30, 2018 | 7.568 | 7.658 | 7.568 | 7.647 | 284,832 | +0.08(+1.11%) |
May 29, 2018 | 7.540 | 7.568 | 7.540 | 7.563 | 161,712 | +0.00(+0.04%) |
May 25, 2018 | 7.560 | 7.560 | 7.560 | 0 | -0.04(-0.48%) | |
May 24, 2018 | 7.579 | 7.613 | 7.546 | 7.596 | 233,220 | +0.01(+0.07%) |
May 23, 2018 | 7.568 | 7.596 | 7.568 | 7.591 | 117,643 | +0.01(+0.07%) |
May 22, 2018 | 7.624 | 7.624 | 7.563 | 7.585 | 154,535 | -0.01(-0.07%) |
May 21, 2018 | 7.551 | 7.607 | 7.540 | 7.591 | 184,630 | +0.05(+0.67%) |
May 18, 2018 | 7.557 | 7.563 | 7.473 | 7.540 | 190,757 | -0.03(-0.37%) |
May 17, 2018 | 7.591 | 7.636 | 7.540 | 7.568 | 205,402 | +0.03(+0.33%) |
May 16, 2018 | 7.560 | 7.604 | 7.537 | 7.543 | 264,268 | -0.01(-0.15%) |
May 15, 2018 | 7.487 | 7.571 | 7.478 | 7.554 | 193,646 | +0.05(+0.67%) |
May 14, 2018 | 7.432 | 7.565 | 7.432 | 7.504 | 399,151 | -0.03(-0.44%) |
May 11, 2018 | 7.432 | 7.588 | 7.393 | 7.537 | 623,799 | +0.11(+1.42%) |
May 10, 2018 | 7.443 | 7.532 | 7.415 | 7.432 | 375,876 | +0.01(+0.08%) |
May 09, 2018 | 7.515 | 7.515 | 7.398 | 7.426 | 174,924 | -0.07(-0.89%) |
May 08, 2018 | 7.471 | 7.500 | 7.448 | 7.493 | 115,549 | +0.02(+0.22%) |
May 07, 2018 | 7.515 | 7.515 | 7.465 | 7.476 | 179,020 | -0.03(-0.44%) |
May 04, 2018 | 7.404 | 7.521 | 7.404 | 7.510 | 141,269 | +0.08(+1.12%) |
May 03, 2018 | 7.432 | 7.444 | 7.392 | 7.426 | 115,252 | +0.00(+0.00%) |
May 02, 2018 | 7.443 | 7.460 | 7.404 | 7.426 | 229,030 | -0.03(-0.37%) |
May 01, 2018 | 7.493 | 7.510 | 7.432 | 7.454 | 185,763 | -0.03(-0.37%) |
Apr 30, 2018 | 7.521 | 7.521 | 7.437 | 7.482 | 165,601 | -0.01(-0.15%) |
Apr 27, 2018 | 7.426 | 7.523 | 7.415 | 7.493 | 176,399 | +0.08(+1.05%) |
Apr 26, 2018 | 7.348 | 7.443 | 7.348 | 7.415 | 135,720 | +0.05(+0.68%) |
Apr 25, 2018 | 7.382 | 7.409 | 7.354 | 7.365 | 222,210 | -0.02(-0.30%) |
Apr 24, 2018 | 7.415 | 7.482 | 7.382 | 7.387 | 186,052 | -0.03(-0.38%) |
Apr 23, 2018 | 7.476 | 7.482 | 7.393 | 7.415 | 192,790 | -0.05(-0.67%) |
Apr 20, 2018 | 7.498 | 7.510 | 7.418 | 7.465 | 141,759 | -0.02(-0.22%) |
Apr 19, 2018 | 7.504 | 7.532 | 7.460 | 7.482 | 173,248 | -0.04(-0.59%) |
Apr 18, 2018 | 7.476 | 7.532 | 7.460 | 7.526 | 243,426 | +0.07(+0.97%) |
Apr 17, 2018 | 7.526 | 7.526 | 7.437 | 7.454 | 172,078 | +0.00(+0.00%) |
Apr 16, 2018 | 7.454 | 7.471 | 7.416 | 7.454 | 147,021 | +0.04(+0.49%) |
Apr 13, 2018 | 7.401 | 7.423 | 7.385 | 7.418 | 216,476 | +0.02(+0.30%) |
Apr 12, 2018 | 7.423 | 7.423 | 7.385 | 7.396 | 147,302 | +0.00(+0.00%) |
Apr 11, 2018 | 7.351 | 7.423 | 7.351 | 7.396 | 312,733 | +0.02(+0.30%) |
Apr 10, 2018 | 7.396 | 7.418 | 7.351 | 7.374 | 214,484 | -0.01(-0.07%) |
Apr 09, 2018 | 7.318 | 7.390 | 7.291 | 7.379 | 258,436 | +0.07(+0.98%) |
Apr 06, 2018 | 7.335 | 7.362 | 7.302 | 7.307 | 135,510 | -0.05(-0.68%) |
Apr 05, 2018 | 7.340 | 7.396 | 7.324 | 7.357 | 137,525 | +0.02(+0.23%) |
Apr 04, 2018 | 7.202 | 7.385 | 7.191 | 7.340 | 213,038 | +0.10(+1.37%) |
Apr 03, 2018 | 7.246 | 7.291 | 7.219 | 7.241 | 131,566 | +0.01(+0.15%) |
Apr 02, 2018 | 7.252 | 7.307 | 7.180 | 7.230 | 234,019 | -0.01(-0.08%) |
Mar 29, 2018 | 7.235 | 7.235 | 7.235 | 0 | +0.04(+0.61%) | |
Mar 28, 2018 | 7.213 | 7.230 | 7.147 | 7.191 | 395,269 | -0.01(-0.15%) |
Mar 27, 2018 | 7.274 | 7.296 | 7.191 | 7.202 | 321,617 | -0.06(-0.84%) |
Mar 26, 2018 | 7.374 | 7.409 | 7.219 | 7.263 | 326,213 | -0.03(-0.45%) |
Mar 23, 2018 | 7.490 | 7.490 | 7.291 | 7.296 | 299,612 | -0.17(-2.22%) |
Mar 22, 2018 | 7.296 | 7.501 | 7.296 | 7.462 | 767,824 | +0.20(+2.74%) |
Mar 21, 2018 | 7.274 | 7.313 | 7.238 | 7.263 | 196,171 | +0.01(+0.08%) |
Mar 20, 2018 | 7.257 | 7.329 | 7.224 | 7.257 | 382,483 | +0.01(+0.15%) |
Mar 19, 2018 | 7.164 | 7.257 | 7.152 | 7.246 | 359,465 | +0.05(+0.69%) |
Mar 16, 2018 | 7.230 | 7.269 | 7.175 | 7.197 | 246,332 | -0.01(-0.19%) |
Mar 15, 2018 | 7.265 | 7.276 | 7.161 | 7.210 | 341,895 | -0.03(-0.45%) |
Mar 14, 2018 | 7.337 | 7.375 | 7.238 | 7.243 | 286,097 | -0.09(-1.20%) |
Mar 13, 2018 | 7.232 | 7.348 | 7.172 | 7.331 | 648,348 | +0.12(+1.60%) |
Mar 12, 2018 | 7.216 | 7.282 | 7.150 | 7.216 | 661,649 | +0.03(+0.38%) |
Mar 09, 2018 | 7.095 | 7.221 | 7.093 | 7.189 | 742,006 | +0.13(+1.79%) |
Mar 08, 2018 | 7.002 | 7.068 | 6.975 | 7.062 | 277,524 | +0.09(+1.26%) |
Mar 07, 2018 | 6.996 | 7.024 | 6.920 | 6.975 | 346,872 | -0.03(-0.47%) |
Mar 06, 2018 | 7.007 | 7.010 | 6.931 | 7.007 | 231,461 | +0.03(+0.39%) |
Mar 05, 2018 | 6.804 | 7.013 | 6.804 | 6.980 | 447,919 | +0.15(+2.17%) |
Mar 02, 2018 | 6.832 | 6.881 | 6.793 | 6.832 | 311,116 | -0.03(-0.40%) |
Mar 01, 2018 | 6.876 | 6.990 | 6.821 | 6.859 | 293,372 | +0.01(+0.16%) |
Feb 28, 2018 | 6.953 | 6.980 | 6.843 | 6.848 | 495,320 | -0.04(-0.64%) |
Feb 27, 2018 | 6.969 | 7.024 | 6.881 | 6.892 | 388,974 | -0.03(-0.48%) |
Feb 26, 2018 | 6.958 | 6.980 | 6.909 | 6.925 | 311,626 | -0.02(-0.24%) |
Feb 23, 2018 | 6.958 | 6.964 | 6.898 | 6.942 | 367,570 | +0.02(+0.24%) |
Feb 22, 2018 | 6.964 | 7.018 | 6.903 | 6.925 | 410,594 | -0.04(-0.55%) |
Feb 21, 2018 | 6.975 | 7.040 | 6.936 | 6.964 | 565,162 | -0.02(-0.24%) |
Feb 20, 2018 | 7.079 | 7.123 | 6.942 | 6.980 | 848,195 | -0.13(-1.85%) |
Feb 16, 2018 | 7.112 | 7.112 | 7.112 | 0 | +0.11(+1.57%) | |
Feb 15, 2018 | 7.079 | 7.137 | 6.953 | 7.002 | 709,805 | -0.03(-0.43%) |
Feb 14, 2018 | 7.103 | 6.989 | 7.032 | 789,097 | +0.03(+0.47%) | |
Feb 13, 2018 | 6.765 | 7.048 | 6.765 | 6.999 | 925,900 | +0.21(+3.13%) |
Feb 12, 2018 | 6.716 | 6.896 | 6.716 | 6.787 | 1,168,056 | +0.15(+2.21%) |
Feb 09, 2018 | 7.054 | 7.190 | 6.536 | 6.640 | 2,887,422 | -0.48(-6.80%) |
Feb 08, 2018 | 7.294 | 7.300 | 7.108 | 7.125 | 587,789 | -0.15(-2.10%) |
Feb 07, 2018 | 7.206 | 7.364 | 7.206 | 7.277 | 820,009 | +0.04(+0.60%) |
Feb 06, 2018 | 7.103 | 7.261 | 7.054 | 7.234 | 846,134 | -0.01(-0.08%) |
Feb 05, 2018 | 7.446 | 7.452 | 7.059 | 7.239 | 1,154,849 | -0.21(-2.85%) |
Feb 02, 2018 | 7.490 | 7.506 | 7.413 | 7.452 | 573,395 | -0.07(-0.94%) |
Feb 01, 2018 | 7.484 | 7.550 | 7.452 | 7.522 | 616,900 | +0.05(+0.73%) |
Jan 31, 2018 | 7.452 | 7.528 | 7.419 | 7.468 | 726,715 | +0.04(+0.51%) |
Jan 30, 2018 | 7.462 | 7.462 | 7.392 | 7.430 | 491,658 | -0.04(-0.51%) |
Jan 29, 2018 | 7.522 | 7.522 | 7.441 | 7.468 | 447,814 | -0.05(-0.72%) |
Jan 26, 2018 | 7.561 | 7.561 | 7.483 | 7.522 | 321,054 | -0.02(-0.29%) |
Jan 25, 2018 | 7.533 | 7.561 | 7.499 | 7.544 | 373,882 | +0.05(+0.73%) |
Jan 24, 2018 | 7.555 | 7.555 | 7.473 | 7.490 | 269,220 | -0.04(-0.51%) |
Jan 23, 2018 | 7.511 | 7.571 | 7.452 | 7.528 | 514,778 | +0.03(+0.44%) |
Jan 22, 2018 | 7.452 | 7.506 | 7.446 | 7.495 | 385,542 | +0.04(+0.58%) |
Jan 19, 2018 | 7.381 | 7.452 | 7.381 | 7.452 | 407,601 | +0.08(+1.11%) |
Jan 18, 2018 | 7.370 | 7.413 | 7.359 | 7.370 | 419,927 | -0.02(-0.29%) |
Jan 17, 2018 | 7.354 | 7.419 | 7.354 | 7.392 | 336,447 | +0.06(+0.85%) |
Jan 16, 2018 | 7.416 | 7.448 | 7.326 | 7.329 | 481,110 | -0.07(-0.95%) |
Jan 12, 2018 | 7.399 | 7.399 | 7.399 | 0 | +0.03(+0.44%) | |
Jan 11, 2018 | 7.318 | 7.372 | 7.302 | 7.367 | 388,025 | +0.05(+0.67%) |
Jan 10, 2018 | 7.280 | 7.318 | 501,737 | -0.03(-0.44%) | ||
Jan 09, 2018 | 7.389 | 7.399 | 7.334 | 7.351 | 566,937 | -0.02(-0.29%) |
Jan 08, 2018 | 7.394 | 7.426 | 7.340 | 7.372 | 464,202 | +0.00(+0.00%) |
Jan 05, 2018 | 7.383 | 7.399 | 7.329 | 7.372 | 752,229 | +0.01(+0.07%) |
Jan 04, 2018 | 7.351 | 7.394 | 7.345 | 7.367 | 552,176 | +0.02(+0.22%) |
Jan 03, 2018 | 7.432 | 7.448 | 7.329 | 7.351 | 936,397 | -0.08(-1.09%) |
Jan 02, 2018 | 7.464 | 7.486 | 7.416 | 7.432 | 351,143 | +0.01(+0.15%) |
Dec 29, 2017 | 7.421 | 7.421 | 7.421 | 0 | -0.04(-0.58%) | |
Dec 28, 2017 | 7.421 | 7.497 | 7.416 | 7.464 | 547,737 | +0.04(+0.51%) |
Dec 27, 2017 | 7.497 | 7.497 | 7.383 | 7.426 | 688,042 | -0.03(-0.44%) |
Dec 26, 2017 | 7.524 | 7.524 | 7.453 | 7.459 | 313,871 | -0.05(-0.65%) |
Dec 22, 2017 | 7.524 | 7.540 | 7.486 | 7.508 | 331,716 | -0.01(-0.18%) |
Dec 21, 2017 | 7.521 | 7.543 | 7.494 | 7.521 | 342,029 | +0.04(+0.50%) |
Dec 20, 2017 | 7.451 | 7.521 | 7.451 | 7.483 | 356,843 | +0.04(+0.50%) |
Dec 19, 2017 | 7.526 | 7.537 | 7.435 | 7.446 | 463,530 | -0.06(-0.86%) |
Dec 18, 2017 | 7.537 | 7.591 | 7.494 | 7.510 | 344,658 | -0.01(-0.07%) |
Dec 15, 2017 | 7.510 | 7.559 | 7.473 | 7.516 | 501,194 | +0.01(+0.14%) |
Dec 14, 2017 | 7.516 | 7.548 | 7.494 | 7.505 | 418,751 | +0.01(+0.07%) |
Dec 13, 2017 | 7.526 | 7.526 | 7.473 | 7.500 | 302,474 | +0.01(+0.07%) |
Dec 12, 2017 | 7.526 | 7.548 | 7.483 | 7.494 | 360,387 | -0.04(-0.50%) |
Dec 11, 2017 | 7.521 | 7.553 | 7.505 | 7.532 | 270,369 | +0.01(+0.14%) |
Dec 08, 2017 | 7.521 | 7.521 | 7.483 | 7.521 | 327,491 | +0.03(+0.36%) |
Dec 07, 2017 | 7.462 | 7.521 | 7.462 | 7.494 | 327,564 | +0.03(+0.43%) |
Dec 06, 2017 | 7.451 | 7.500 | 7.446 | 7.462 | 268,067 | +0.02(+0.22%) |
Dec 05, 2017 | 7.424 | 7.489 | 7.419 | 7.446 | 511,464 | +0.02(+0.22%) |
Dec 04, 2017 | 7.494 | 7.543 | 7.397 | 7.430 | 627,838 | -0.01(-0.07%) |