Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.992 | 8.019 | 7.950 | 7.971 | 403,872 | -0.03(-0.35%) |
Mar 28, 2019 | 7.985 | 8.047 | 7.985 | 7.998 | 498,279 | +0.00(+0.04%) |
Mar 27, 2019 | 8.009 | 8.029 | 7.988 | 7.995 | 417,957 | -0.01(-0.09%) |
Mar 26, 2019 | 8.002 | 8.016 | 7.981 | 8.002 | 461,898 | +0.04(+0.52%) |
Mar 25, 2019 | 7.995 | 8.022 | 7.954 | 7.961 | 397,138 | -0.01(-0.17%) |
Mar 22, 2019 | 8.022 | 8.043 | 7.933 | 7.974 | 635,252 | -0.03(-0.43%) |
Mar 21, 2019 | 7.933 | 8.057 | 7.912 | 8.009 | 703,490 | +0.08(+0.95%) |
Mar 20, 2019 | 7.912 | 7.947 | 7.906 | 7.933 | 502,736 | +0.03(+0.44%) |
Mar 19, 2019 | 7.933 | 7.933 | 7.899 | 7.899 | 448,230 | -0.02(-0.26%) |
Mar 18, 2019 | 7.967 | 7.974 | 7.906 | 7.919 | 507,218 | -0.04(-0.52%) |
Mar 15, 2019 | 7.940 | 7.981 | 7.912 | 7.961 | 628,561 | +0.03(+0.43%) |
Mar 14, 2019 | 7.906 | 7.947 | 7.892 | 7.926 | 370,277 | +0.03(+0.35%) |
Mar 13, 2019 | 7.906 | 7.926 | 7.885 | 7.899 | 464,207 | +0.01(+0.17%) |
Mar 12, 2019 | 7.906 | 7.933 | 7.871 | 7.885 | 549,127 | -0.01(-0.09%) |
Mar 11, 2019 | 7.864 | 7.933 | 7.837 | 7.892 | 697,557 | +0.03(+0.44%) |
Mar 08, 2019 | 7.864 | 7.899 | 7.830 | 7.857 | 524,116 | -0.04(-0.52%) |
Mar 07, 2019 | 7.892 | 7.933 | 7.871 | 7.899 | 468,232 | -0.01(-0.09%) |
Mar 06, 2019 | 7.940 | 7.954 | 7.885 | 7.906 | 693,380 | -0.04(-0.52%) |
Mar 05, 2019 | 7.906 | 7.988 | 7.899 | 7.947 | 1,040,932 | +0.03(+0.43%) |
Mar 04, 2019 | 7.830 | 7.933 | 7.796 | 7.912 | 1,343,796 | +0.07(+0.88%) |
Mar 01, 2019 | 7.768 | 7.899 | 7.734 | 7.844 | 1,344,401 | +0.06(+0.80%) |
Feb 28, 2019 | 7.802 | 7.837 | 7.754 | 7.782 | 1,032,073 | +0.05(+0.71%) |
Feb 27, 2019 | 7.692 | 7.761 | 7.679 | 7.727 | 574,642 | +0.02(+0.22%) |
Feb 26, 2019 | 7.723 | 7.737 | 7.689 | 7.710 | 680,464 | -0.01(-0.18%) |
Feb 25, 2019 | 7.723 | 7.751 | 7.717 | 7.723 | 391,129 | +0.01(+0.09%) |
Feb 22, 2019 | 7.710 | 7.744 | 7.693 | 7.717 | 450,633 | +0.01(+0.09%) |
Feb 21, 2019 | 7.689 | 7.713 | 7.669 | 7.710 | 335,744 | +0.00(+0.00%) |
Feb 20, 2019 | 7.689 | 7.723 | 7.676 | 7.710 | 421,063 | +0.01(+0.18%) |
Feb 19, 2019 | 7.669 | 7.723 | 7.669 | 7.696 | 586,959 | +0.03(+0.45%) |
Feb 15, 2019 | 7.669 | 7.703 | 7.655 | 7.662 | 334,024 | -0.01(-0.09%) |
Feb 14, 2019 | 7.655 | 7.689 | 7.648 | 7.669 | 360,356 | +0.03(+0.45%) |
Feb 13, 2019 | 7.676 | 7.689 | 7.608 | 7.634 | 505,186 | -0.04(-0.53%) |
Feb 12, 2019 | 7.696 | 7.737 | 7.662 | 7.676 | 546,885 | -0.04(-0.53%) |
Feb 11, 2019 | 7.676 | 7.717 | 7.676 | 7.717 | 567,175 | +0.05(+0.62%) |
Feb 08, 2019 | 7.641 | 7.682 | 7.614 | 7.669 | 442,294 | +0.02(+0.27%) |
Feb 07, 2019 | 7.593 | 7.648 | 7.593 | 7.648 | 409,943 | +0.02(+0.27%) |
Feb 06, 2019 | 7.621 | 7.634 | 7.593 | 7.628 | 396,670 | +0.01(+0.09%) |
Feb 05, 2019 | 7.600 | 7.621 | 7.559 | 7.621 | 381,098 | +0.03(+0.45%) |
Feb 04, 2019 | 7.580 | 7.621 | 7.552 | 7.587 | 538,555 | +0.03(+0.36%) |
Feb 01, 2019 | 7.539 | 7.580 | 7.539 | 7.559 | 300,666 | -0.01(-0.09%) |
Jan 31, 2019 | 7.587 | 7.614 | 7.511 | 7.566 | 908,249 | +0.01(+0.09%) |
Jan 30, 2019 | 7.566 | 7.587 | 7.546 | 7.559 | 470,773 | +0.00(+0.05%) |
Jan 29, 2019 | 7.542 | 7.576 | 7.529 | 7.556 | 823,785 | +0.02(+0.27%) |
Jan 28, 2019 | 7.440 | 7.563 | 7.440 | 7.536 | 1,013,941 | +0.07(+0.91%) |
Jan 25, 2019 | 7.474 | 7.495 | 7.440 | 7.468 | 570,283 | +0.00(+0.00%) |
Jan 24, 2019 | 7.440 | 7.474 | 7.406 | 7.468 | 518,847 | +0.03(+0.46%) |
Jan 23, 2019 | 7.488 | 7.508 | 7.406 | 7.434 | 634,091 | -0.05(-0.64%) |
Jan 22, 2019 | 7.474 | 7.495 | 7.447 | 7.481 | 583,397 | +0.01(+0.18%) |
Jan 18, 2019 | 7.454 | 7.488 | 7.447 | 7.468 | 496,109 | +0.00(+0.00%) |
Jan 17, 2019 | 7.406 | 7.488 | 7.400 | 7.468 | 731,452 | +0.06(+0.83%) |
Jan 16, 2019 | 7.406 | 7.427 | 7.379 | 7.406 | 429,447 | +0.00(+0.00%) |
Jan 15, 2019 | 7.372 | 7.447 | 7.372 | 7.406 | 564,015 | +0.00(+0.00%) |
Jan 14, 2019 | 7.413 | 7.434 | 7.311 | 7.406 | 729,718 | -0.01(-0.09%) |
Jan 11, 2019 | 7.427 | 7.495 | 7.386 | 7.413 | 588,385 | -0.04(-0.55%) |
Jan 10, 2019 | 7.420 | 7.461 | 7.386 | 7.454 | 693,629 | +0.01(+0.18%) |
Jan 09, 2019 | 7.413 | 7.454 | 7.366 | 7.440 | 733,125 | +0.07(+1.01%) |
Jan 08, 2019 | 7.284 | 7.393 | 7.284 | 7.366 | 699,233 | +0.11(+1.50%) |
Jan 07, 2019 | 7.216 | 7.284 | 7.169 | 7.257 | 824,828 | +0.08(+1.14%) |
Jan 04, 2019 | 7.087 | 7.175 | 7.077 | 7.175 | 551,445 | +0.12(+1.64%) |
Jan 03, 2019 | 7.060 | 7.179 | 7.033 | 7.060 | 731,371 | -0.02(-0.29%) |
Jan 02, 2019 | 7.046 | 7.141 | 6.978 | 7.080 | 626,721 | +0.01(+0.19%) |
Dec 31, 2018 | 7.135 | 7.230 | 7.012 | 7.067 | 1,061,389 | -0.02(-0.29%) |
Dec 28, 2018 | 7.135 | 7.196 | 7.039 | 7.087 | 885,374 | -0.01(-0.14%) |
Dec 27, 2018 | 7.090 | 7.111 | 6.935 | 7.097 | 689,869 | +0.05(+0.77%) |
Dec 26, 2018 | 6.854 | 7.117 | 6.773 | 7.043 | 1,368,217 | +0.26(+3.78%) |
Dec 24, 2018 | 7.003 | 7.023 | 6.753 | 6.787 | 1,046,522 | -0.22(-3.18%) |
Dec 21, 2018 | 6.901 | 7.178 | 6.820 | 7.009 | 1,272,056 | +0.05(+0.68%) |
Dec 20, 2018 | 7.347 | 7.374 | 6.888 | 6.962 | 3,003,554 | -0.39(-5.33%) |
Dec 19, 2018 | 7.313 | 7.397 | 7.307 | 7.354 | 851,705 | +0.04(+0.55%) |
Dec 18, 2018 | 7.381 | 7.390 | 7.293 | 7.313 | 1,194,682 | -0.09(-1.28%) |
Dec 17, 2018 | 7.428 | 7.443 | 7.381 | 7.408 | 886,939 | -0.05(-0.63%) |
Dec 14, 2018 | 7.442 | 7.482 | 7.442 | 7.455 | 498,604 | +0.00(+0.00%) |
Dec 13, 2018 | 7.442 | 7.475 | 7.421 | 7.455 | 573,571 | +0.05(+0.73%) |
Dec 12, 2018 | 7.455 | 7.462 | 7.401 | 7.401 | 434,776 | -0.06(-0.81%) |
Dec 11, 2018 | 7.448 | 7.462 | 7.424 | 7.462 | 621,425 | +0.05(+0.73%) |
Dec 10, 2018 | 7.442 | 7.442 | 7.377 | 7.408 | 679,765 | -0.01(-0.09%) |
Dec 07, 2018 | 7.394 | 7.435 | 7.381 | 7.415 | 390,946 | +0.05(+0.64%) |
Dec 06, 2018 | 7.428 | 7.442 | 7.354 | 7.367 | 968,495 | -0.07(-0.91%) |
Dec 04, 2018 | 7.455 | 7.475 | 7.428 | 7.435 | 571,018 | -0.02(-0.27%) |
Dec 03, 2018 | 7.408 | 7.469 | 7.388 | 7.455 | 632,542 | +0.04(+0.55%) |
Nov 30, 2018 | 7.367 | 7.415 | 7.367 | 7.415 | 507,638 | +0.05(+0.64%) |
Nov 29, 2018 | 7.388 | 7.442 | 7.361 | 7.367 | 931,594 | -0.03(-0.41%) |
Nov 28, 2018 | 7.411 | 7.438 | 7.391 | 7.398 | 793,440 | -0.05(-0.63%) |
Nov 27, 2018 | 7.431 | 7.445 | 7.418 | 7.445 | 484,217 | +0.03(+0.36%) |
Nov 26, 2018 | 7.411 | 7.425 | 7.391 | 7.418 | 423,285 | +0.03(+0.36%) |
Nov 23, 2018 | 7.404 | 7.415 | 7.384 | 7.391 | 173,245 | -0.03(-0.36%) |
Nov 21, 2018 | 7.418 | 7.418 | 7.418 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 7.364 | 7.451 | 7.364 | 7.425 | 518,040 | -0.01(-0.18%) |
Nov 19, 2018 | 7.431 | 7.465 | 7.425 | 7.438 | 536,282 | +0.00(+0.00%) |
Nov 16, 2018 | 7.384 | 7.445 | 7.384 | 7.438 | 533,441 | +0.06(+0.82%) |
Nov 15, 2018 | 7.425 | 7.425 | 7.344 | 7.378 | 695,368 | -0.05(-0.63%) |
Nov 14, 2018 | 7.451 | 7.498 | 7.405 | 7.425 | 641,720 | -0.05(-0.72%) |
Nov 13, 2018 | 7.485 | 7.498 | 7.458 | 7.478 | 613,892 | +0.01(+0.18%) |
Nov 12, 2018 | 7.425 | 7.472 | 7.405 | 7.465 | 377,335 | +0.01(+0.09%) |
Nov 09, 2018 | 7.451 | 7.465 | 7.411 | 7.458 | 346,789 | +0.01(+0.09%) |
Nov 08, 2018 | 7.431 | 7.465 | 7.431 | 7.451 | 318,369 | +0.00(+0.00%) |
Nov 07, 2018 | 7.431 | 7.485 | 7.418 | 7.451 | 769,052 | +0.03(+0.45%) |
Nov 06, 2018 | 7.371 | 7.425 | 7.369 | 7.418 | 389,765 | +0.04(+0.55%) |
Nov 05, 2018 | 7.364 | 7.398 | 7.351 | 7.378 | 340,760 | +0.01(+0.18%) |
Nov 02, 2018 | 7.357 | 7.378 | 7.304 | 7.364 | 454,043 | +0.02(+0.27%) |
Nov 01, 2018 | 7.317 | 7.351 | 7.304 | 7.344 | 498,256 | +0.01(+0.11%) |
Oct 31, 2018 | 7.324 | 7.378 | 7.270 | 7.336 | 573,282 | +0.03(+0.34%) |
Oct 30, 2018 | 7.364 | 7.371 | 7.304 | 7.310 | 624,434 | -0.04(-0.50%) |
Oct 29, 2018 | 7.327 | 7.361 | 7.307 | 7.347 | 511,407 | +0.05(+0.64%) |
Oct 26, 2018 | 7.361 | 7.381 | 7.267 | 7.301 | 720,024 | -0.09(-1.17%) |
Oct 25, 2018 | 7.341 | 7.401 | 7.307 | 7.387 | 798,969 | +0.02(+0.27%) |
Oct 24, 2018 | 7.354 | 7.385 | 7.334 | 7.367 | 443,045 | +0.05(+0.73%) |
Oct 23, 2018 | 7.307 | 7.327 | 7.274 | 7.314 | 611,138 | -0.01(-0.18%) |
Oct 22, 2018 | 7.427 | 7.427 | 7.321 | 7.327 | 491,388 | -0.08(-1.08%) |
Oct 19, 2018 | 7.361 | 7.421 | 7.361 | 7.407 | 521,324 | +0.05(+0.63%) |
Oct 18, 2018 | 7.347 | 7.387 | 7.347 | 7.361 | 376,193 | -0.01(-0.18%) |
Oct 17, 2018 | 7.381 | 7.394 | 7.354 | 7.374 | 415,666 | +0.00(+0.00%) |
Oct 16, 2018 | 7.314 | 7.401 | 7.301 | 7.374 | 683,720 | +0.06(+0.82%) |
Oct 15, 2018 | 7.307 | 7.327 | 7.274 | 7.314 | 581,021 | +0.05(+0.74%) |
Oct 12, 2018 | 7.307 | 7.341 | 7.241 | 7.261 | 834,509 | -0.03(-0.37%) |
Oct 11, 2018 | 7.341 | 7.381 | 7.241 | 7.287 | 1,031,605 | -0.08(-1.09%) |
Oct 10, 2018 | 7.361 | 7.412 | 7.353 | 7.367 | 589,696 | +0.03(+0.36%) |
Oct 09, 2018 | 7.341 | 7.371 | 7.334 | 7.341 | 342,234 | -0.01(-0.09%) |
Oct 08, 2018 | 7.354 | 7.394 | 7.341 | 7.347 | 353,207 | -0.01(-0.09%) |
Oct 05, 2018 | 7.314 | 7.361 | 7.314 | 7.354 | 438,907 | +0.03(+0.46%) |
Oct 04, 2018 | 7.341 | 7.363 | 7.294 | 7.321 | 434,521 | -0.04(-0.54%) |
Oct 03, 2018 | 7.421 | 7.447 | 7.321 | 7.361 | 355,443 | -0.08(-1.08%) |
Oct 02, 2018 | 7.407 | 7.447 | 7.407 | 7.441 | 393,251 | +0.01(+0.18%) |
Oct 01, 2018 | 7.374 | 7.427 | 7.347 | 7.427 | 451,785 | +0.04(+0.54%) |
Sep 28, 2018 | 7.241 | 7.387 | 7.234 | 7.387 | 560,735 | +0.15(+2.12%) |
Sep 27, 2018 | 7.267 | 7.301 | 7.207 | 7.234 | 937,163 | -0.06(-0.78%) |
Sep 26, 2018 | 7.317 | 7.317 | 7.264 | 7.291 | 617,040 | -0.02(-0.27%) |
Sep 25, 2018 | 7.317 | 7.337 | 7.297 | 7.311 | 559,782 | -0.01(-0.09%) |
Sep 24, 2018 | 7.317 | 7.344 | 7.304 | 7.317 | 505,659 | +0.00(+0.00%) |
Sep 21, 2018 | 7.337 | 7.337 | 7.304 | 7.317 | 360,270 | -0.01(-0.18%) |
Sep 20, 2018 | 7.297 | 7.337 | 7.291 | 7.330 | 484,341 | +0.02(+0.27%) |
Sep 19, 2018 | 7.350 | 7.357 | 7.297 | 7.311 | 720,926 | -0.05(-0.63%) |
Sep 18, 2018 | 7.350 | 7.370 | 7.345 | 7.357 | 380,888 | -0.02(-0.27%) |
Sep 17, 2018 | 7.390 | 7.397 | 7.364 | 7.377 | 334,204 | -0.01(-0.18%) |
Sep 14, 2018 | 7.417 | 7.423 | 7.390 | 7.390 | 354,391 | -0.05(-0.71%) |
Sep 13, 2018 | 7.423 | 7.443 | 7.417 | 7.443 | 304,150 | +0.02(+0.27%) |
Sep 12, 2018 | 7.417 | 7.430 | 7.403 | 7.423 | 314,889 | +0.01(+0.18%) |
Sep 11, 2018 | 7.364 | 7.417 | 7.364 | 7.410 | 346,483 | +0.03(+0.45%) |
Sep 10, 2018 | 7.384 | 7.417 | 7.364 | 7.377 | 453,864 | +0.03(+0.36%) |
Sep 07, 2018 | 7.390 | 7.397 | 7.350 | 7.350 | 356,049 | -0.07(-0.89%) |
Sep 06, 2018 | 7.370 | 7.417 | 7.350 | 7.417 | 463,210 | +0.09(+1.18%) |
Sep 05, 2018 | 7.311 | 7.337 | 7.311 | 7.330 | 218,215 | +0.02(+0.27%) |
Sep 04, 2018 | 7.344 | 7.377 | 7.311 | 7.311 | 419,268 | -0.01(-0.18%) |
Aug 31, 2018 | 7.324 | 7.324 | 7.324 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 7.357 | 7.363 | 7.311 | 7.330 | 423,534 | -0.02(-0.32%) |
Aug 29, 2018 | 7.347 | 7.360 | 7.334 | 7.354 | 465,613 | +0.01(+0.09%) |
Aug 28, 2018 | 7.301 | 7.354 | 7.301 | 7.347 | 621,932 | +0.04(+0.54%) |
Aug 27, 2018 | 7.314 | 7.321 | 7.301 | 7.308 | 352,697 | +0.01(+0.09%) |
Aug 24, 2018 | 7.294 | 7.314 | 7.268 | 7.301 | 409,386 | +0.00(+0.00%) |
Aug 23, 2018 | 7.294 | 7.308 | 7.294 | 7.301 | 328,807 | +0.01(+0.09%) |
Aug 22, 2018 | 7.308 | 7.321 | 7.294 | 7.294 | 403,547 | -0.02(-0.27%) |
Aug 21, 2018 | 7.301 | 7.327 | 7.294 | 7.314 | 359,018 | -0.01(-0.09%) |
Aug 20, 2018 | 7.327 | 7.327 | 7.294 | 7.321 | 392,227 | +0.01(+0.09%) |
Aug 17, 2018 | 7.308 | 7.327 | 7.301 | 7.314 | 316,592 | +0.01(+0.09%) |
Aug 16, 2018 | 7.294 | 7.321 | 7.288 | 7.308 | 480,604 | +0.01(+0.18%) |
Aug 15, 2018 | 7.294 | 7.314 | 7.288 | 7.294 | 368,679 | -0.01(-0.18%) |
Aug 14, 2018 | 7.294 | 7.314 | 7.294 | 7.308 | 266,687 | +0.01(+0.09%) |
Aug 13, 2018 | 7.255 | 7.301 | 7.248 | 7.301 | 440,384 | +0.02(+0.27%) |
Aug 10, 2018 | 7.261 | 7.288 | 7.248 | 7.281 | 533,415 | +0.05(+0.73%) |
Aug 09, 2018 | 7.215 | 7.248 | 7.214 | 7.228 | 301,949 | +0.01(+0.18%) |
Aug 08, 2018 | 7.215 | 7.255 | 7.209 | 7.215 | 396,129 | -0.02(-0.27%) |
Aug 07, 2018 | 7.195 | 7.261 | 7.189 | 7.235 | 554,512 | +0.02(+0.27%) |
Aug 06, 2018 | 7.215 | 7.235 | 7.202 | 7.215 | 429,217 | +0.01(+0.18%) |
Aug 03, 2018 | 7.169 | 7.222 | 7.156 | 7.202 | 447,595 | +0.05(+0.65%) |
Aug 02, 2018 | 7.156 | 7.209 | 7.156 | 7.156 | 385,652 | -0.01(-0.18%) |
Aug 01, 2018 | 7.189 | 7.209 | 7.156 | 7.169 | 379,211 | -0.05(-0.64%) |
Jul 31, 2018 | 7.248 | 7.261 | 7.189 | 7.215 | 518,713 | -0.01(-0.18%) |
Jul 30, 2018 | 7.222 | 7.255 | 7.195 | 7.228 | 452,431 | +0.02(+0.32%) |
Jul 27, 2018 | 7.218 | 7.251 | 7.199 | 7.205 | 339,981 | +0.00(+0.00%) |
Jul 26, 2018 | 7.212 | 7.245 | 7.199 | 7.205 | 497,268 | +0.00(+0.00%) |
Jul 25, 2018 | 7.212 | 7.233 | 7.199 | 7.205 | 454,788 | -0.01(-0.09%) |
Jul 24, 2018 | 7.179 | 7.218 | 7.179 | 7.212 | 553,552 | +0.02(+0.27%) |
Jul 23, 2018 | 7.140 | 7.205 | 7.133 | 7.192 | 456,620 | +0.05(+0.64%) |
Jul 20, 2018 | 7.146 | 7.199 | 7.114 | 7.146 | 502,483 | +0.00(+0.00%) |
Jul 19, 2018 | 7.127 | 7.166 | 7.120 | 7.146 | 386,447 | +0.04(+0.55%) |
Jul 18, 2018 | 7.140 | 7.146 | 7.100 | 7.107 | 436,560 | -0.03(-0.46%) |
Jul 17, 2018 | 7.146 | 7.175 | 7.133 | 7.140 | 381,228 | +0.00(+0.00%) |
Jul 16, 2018 | 7.140 | 7.212 | 7.140 | 7.140 | 713,289 | -0.01(-0.18%) |
Jul 13, 2018 | 7.173 | 7.199 | 7.153 | 7.153 | 440,268 | -0.03(-0.46%) |
Jul 12, 2018 | 7.186 | 7.199 | 7.166 | 7.186 | 311,059 | +0.00(+0.00%) |
Jul 11, 2018 | 7.153 | 7.199 | 7.146 | 7.186 | 727,285 | -0.01(-0.09%) |
Jul 10, 2018 | 7.140 | 7.199 | 7.120 | 7.192 | 633,803 | +0.09(+1.29%) |
Jul 09, 2018 | 7.146 | 7.153 | 7.087 | 7.100 | 471,951 | -0.03(-0.46%) |
Jul 06, 2018 | 7.159 | 7.163 | 7.120 | 7.133 | 487,505 | -0.01(-0.18%) |
Jul 05, 2018 | 7.100 | 7.153 | 7.081 | 7.146 | 441,367 | +0.05(+0.65%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.03(+0.37%) | |
Jul 02, 2018 | 7.028 | 7.094 | 7.028 | 7.074 | 475,024 | +0.01(+0.09%) |
Jun 29, 2018 | 7.114 | 7.137 | 7.055 | 7.068 | 645,500 | -0.02(-0.28%) |
Jun 28, 2018 | 7.159 | 7.166 | 7.087 | 7.087 | 495,775 | -0.07(-0.96%) |
Jun 27, 2018 | 7.150 | 7.189 | 7.133 | 7.156 | 633,177 | +0.00(+0.00%) |
Jun 26, 2018 | 7.189 | 7.228 | 7.124 | 7.156 | 647,899 | -0.07(-0.99%) |
Jun 25, 2018 | 7.189 | 7.234 | 7.176 | 7.228 | 430,633 | +0.05(+0.73%) |
Jun 22, 2018 | 7.195 | 7.202 | 7.143 | 7.176 | 546,319 | +0.03(+0.36%) |
Jun 21, 2018 | 7.176 | 7.208 | 7.143 | 7.150 | 464,611 | -0.03(-0.45%) |
Jun 20, 2018 | 7.208 | 7.208 | 7.176 | 7.182 | 385,576 | -0.03(-0.45%) |
Jun 19, 2018 | 7.130 | 7.221 | 7.124 | 7.215 | 448,014 | +0.08(+1.19%) |
Jun 18, 2018 | 7.111 | 7.163 | 7.104 | 7.130 | 298,566 | -0.01(-0.18%) |
Jun 15, 2018 | 7.143 | 7.097 | 7.143 | 321,386 | +0.02(+0.27%) | |
Jun 14, 2018 | 7.084 | 7.143 | 7.071 | 7.124 | 331,441 | +0.03(+0.46%) |
Jun 13, 2018 | 7.143 | 7.156 | 7.078 | 7.091 | 272,723 | -0.03(-0.46%) |
Jun 12, 2018 | 7.045 | 7.156 | 7.039 | 7.124 | 514,168 | +0.06(+0.83%) |
Jun 11, 2018 | 7.065 | 7.097 | 7.019 | 7.065 | 592,579 | +0.02(+0.28%) |
Jun 08, 2018 | 7.039 | 7.078 | 7.030 | 7.045 | 378,649 | +0.03(+0.37%) |
Jun 07, 2018 | 7.006 | 7.071 | 7.000 | 7.019 | 378,785 | +0.02(+0.28%) |
Jun 06, 2018 | 7.000 | 7.000 | 571,685 | -0.11(-1.56%) | ||
Jun 05, 2018 | 7.130 | 7.163 | 7.111 | 7.111 | 412,592 | -0.02(-0.27%) |
Jun 04, 2018 | 7.150 | 7.173 | 7.111 | 7.130 | 465,712 | -0.03(-0.45%) |
Jun 01, 2018 | 7.156 | 7.206 | 7.137 | 7.163 | 421,456 | -0.05(-0.63%) |
May 31, 2018 | 7.234 | 7.234 | 7.189 | 7.208 | 412,212 | -0.03(-0.45%) |
May 30, 2018 | 7.189 | 7.260 | 7.176 | 7.241 | 542,589 | +0.06(+0.77%) |
May 29, 2018 | 7.172 | 7.218 | 7.147 | 7.185 | 348,698 | +0.00(+0.00%) |
May 25, 2018 | 7.185 | 7.185 | 7.185 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.140 | 7.192 | 7.127 | 7.166 | 359,625 | +0.03(+0.36%) |
May 23, 2018 | 7.101 | 7.150 | 7.101 | 7.140 | 355,436 | +0.04(+0.55%) |
May 22, 2018 | 7.043 | 7.114 | 7.041 | 7.101 | 463,285 | +0.04(+0.55%) |
May 21, 2018 | 7.023 | 7.069 | 7.004 | 7.062 | 413,556 | +0.04(+0.55%) |
May 18, 2018 | 7.011 | 7.043 | 6.985 | 7.023 | 324,614 | +0.01(+0.18%) |
May 17, 2018 | 7.069 | 7.082 | 7.004 | 7.011 | 430,692 | -0.06(-0.83%) |
May 16, 2018 | 7.075 | 7.088 | 7.049 | 7.069 | 383,700 | +0.01(+0.18%) |
May 15, 2018 | 7.043 | 7.075 | 7.017 | 7.056 | 380,248 | -0.03(-0.37%) |
May 14, 2018 | 7.095 | 7.101 | 7.043 | 7.082 | 357,980 | -0.02(-0.27%) |
May 11, 2018 | 7.095 | 7.134 | 7.088 | 7.101 | 464,144 | -0.01(-0.09%) |
May 10, 2018 | 7.036 | 7.108 | 7.017 | 7.108 | 570,947 | +0.10(+1.39%) |
May 09, 2018 | 6.991 | 7.023 | 6.965 | 7.011 | 583,950 | +0.01(+0.19%) |
May 08, 2018 | 7.088 | 7.088 | 6.991 | 6.998 | 566,516 | -0.08(-1.10%) |
May 07, 2018 | 7.121 | 7.121 | 7.069 | 7.075 | 566,448 | -0.04(-0.55%) |
May 04, 2018 | 7.049 | 7.127 | 7.043 | 7.114 | 421,101 | +0.06(+0.92%) |
May 03, 2018 | 7.036 | 7.069 | 7.004 | 7.049 | 478,372 | -0.01(-0.09%) |
May 02, 2018 | 7.043 | 7.075 | 7.030 | 7.056 | 360,821 | +0.01(+0.18%) |
May 01, 2018 | 7.030 | 7.056 | 7.023 | 7.043 | 275,858 | -0.01(-0.09%) |
Apr 30, 2018 | 7.075 | 7.075 | 7.017 | 7.049 | 664,804 | -0.03(-0.37%) |
Apr 27, 2018 | 7.011 | 7.082 | 6.985 | 7.075 | 473,024 | +0.07(+0.97%) |
Apr 26, 2018 | 6.982 | 7.007 | 6.969 | 7.007 | 587,709 | +0.04(+0.55%) |
Apr 25, 2018 | 6.911 | 6.975 | 6.898 | 6.969 | 344,438 | +0.04(+0.56%) |
Apr 24, 2018 | 6.898 | 6.949 | 6.891 | 6.930 | 477,364 | +0.04(+0.56%) |
Apr 23, 2018 | 6.891 | 6.917 | 6.859 | 6.891 | 421,651 | +0.02(+0.28%) |
Apr 20, 2018 | 6.904 | 6.911 | 6.859 | 6.872 | 391,709 | -0.04(-0.56%) |
Apr 19, 2018 | 6.853 | 6.917 | 6.853 | 6.911 | 358,541 | -0.01(-0.09%) |
Apr 18, 2018 | 6.930 | 6.975 | 6.898 | 6.917 | 533,344 | -0.01(-0.09%) |
Apr 17, 2018 | 6.814 | 6.930 | 6.814 | 6.924 | 776,842 | +0.12(+1.70%) |
Apr 16, 2018 | 6.769 | 6.840 | 6.769 | 6.808 | 536,174 | +0.03(+0.48%) |
Apr 13, 2018 | 6.724 | 6.782 | 6.724 | 6.775 | 471,909 | +0.05(+0.77%) |
Apr 12, 2018 | 6.782 | 6.803 | 6.711 | 6.724 | 591,538 | -0.05(-0.76%) |
Apr 11, 2018 | 6.763 | 6.821 | 6.756 | 6.775 | 514,164 | +0.00(+0.00%) |
Apr 10, 2018 | 6.750 | 6.795 | 6.737 | 6.775 | 742,475 | +0.04(+0.57%) |
Apr 09, 2018 | 6.717 | 6.750 | 6.698 | 6.737 | 605,576 | +0.05(+0.67%) |
Apr 06, 2018 | 6.672 | 6.717 | 6.666 | 6.692 | 608,899 | +0.00(+0.00%) |
Apr 05, 2018 | 6.653 | 6.705 | 6.602 | 6.692 | 329,267 | +0.05(+0.78%) |
Apr 04, 2018 | 6.653 | 6.666 | 6.628 | 6.640 | 337,920 | -0.02(-0.29%) |
Apr 03, 2018 | 6.634 | 6.666 | 6.602 | 6.659 | 415,971 | +0.03(+0.39%) |