Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.993 | 8.021 | 7.952 | 7.972 | 403,793 | -0.03(-0.35%) |
Mar 28, 2019 | 7.986 | 8.048 | 7.986 | 8.000 | 498,182 | +0.00(+0.04%) |
Mar 27, 2019 | 8.010 | 8.031 | 7.990 | 7.997 | 417,875 | -0.01(-0.09%) |
Mar 26, 2019 | 8.003 | 8.017 | 7.983 | 8.003 | 461,808 | +0.04(+0.52%) |
Mar 25, 2019 | 7.997 | 8.024 | 7.955 | 7.962 | 397,060 | -0.01(-0.17%) |
Mar 22, 2019 | 8.024 | 8.045 | 7.935 | 7.976 | 635,128 | -0.03(-0.43%) |
Mar 21, 2019 | 7.935 | 8.058 | 7.914 | 8.010 | 703,353 | +0.08(+0.95%) |
Mar 20, 2019 | 7.914 | 7.948 | 7.907 | 7.935 | 502,638 | +0.03(+0.44%) |
Mar 19, 2019 | 7.935 | 7.935 | 7.900 | 7.900 | 448,142 | -0.02(-0.26%) |
Mar 18, 2019 | 7.969 | 7.976 | 7.907 | 7.921 | 507,119 | -0.04(-0.52%) |
Mar 15, 2019 | 7.942 | 7.983 | 7.914 | 7.962 | 628,438 | +0.03(+0.43%) |
Mar 14, 2019 | 7.907 | 7.948 | 7.893 | 7.928 | 370,205 | +0.03(+0.35%) |
Mar 13, 2019 | 7.907 | 7.927 | 7.887 | 7.900 | 464,116 | +0.01(+0.17%) |
Mar 12, 2019 | 7.907 | 7.935 | 7.873 | 7.887 | 549,020 | -0.01(-0.09%) |
Mar 11, 2019 | 7.866 | 7.935 | 7.838 | 7.893 | 697,420 | +0.03(+0.44%) |
Mar 08, 2019 | 7.866 | 7.900 | 7.832 | 7.859 | 524,013 | -0.04(-0.52%) |
Mar 07, 2019 | 7.893 | 7.935 | 7.873 | 7.900 | 468,140 | -0.01(-0.09%) |
Mar 06, 2019 | 7.942 | 7.955 | 7.887 | 7.907 | 693,245 | -0.04(-0.52%) |
Mar 05, 2019 | 7.907 | 7.990 | 7.900 | 7.948 | 1,040,729 | +0.03(+0.43%) |
Mar 04, 2019 | 7.832 | 7.935 | 7.797 | 7.914 | 1,343,534 | +0.07(+0.88%) |
Mar 01, 2019 | 7.770 | 7.900 | 7.735 | 7.845 | 1,344,139 | +0.06(+0.80%) |
Feb 28, 2019 | 7.804 | 7.838 | 7.756 | 7.783 | 1,031,871 | +0.06(+0.71%) |
Feb 27, 2019 | 7.694 | 7.763 | 7.680 | 7.728 | 574,530 | +0.02(+0.22%) |
Feb 26, 2019 | 7.725 | 7.739 | 7.691 | 7.711 | 680,331 | -0.01(-0.18%) |
Feb 25, 2019 | 7.725 | 7.752 | 7.718 | 7.725 | 391,053 | +0.01(+0.09%) |
Feb 22, 2019 | 7.711 | 7.745 | 7.694 | 7.718 | 450,545 | +0.01(+0.09%) |
Feb 21, 2019 | 7.691 | 7.715 | 7.670 | 7.711 | 335,678 | +0.00(+0.00%) |
Feb 20, 2019 | 7.691 | 7.725 | 7.677 | 7.711 | 420,980 | +0.01(+0.18%) |
Feb 19, 2019 | 7.670 | 7.725 | 7.670 | 7.698 | 586,844 | +0.03(+0.45%) |
Feb 15, 2019 | 7.670 | 7.704 | 7.656 | 7.663 | 333,959 | -0.01(-0.09%) |
Feb 14, 2019 | 7.656 | 7.691 | 7.650 | 7.670 | 360,285 | +0.03(+0.45%) |
Feb 13, 2019 | 7.677 | 7.691 | 7.609 | 7.636 | 505,088 | -0.04(-0.53%) |
Feb 12, 2019 | 7.698 | 7.739 | 7.663 | 7.677 | 546,778 | -0.04(-0.53%) |
Feb 11, 2019 | 7.677 | 7.718 | 7.677 | 7.718 | 567,064 | +0.05(+0.62%) |
Feb 08, 2019 | 7.643 | 7.684 | 7.615 | 7.670 | 442,207 | +0.02(+0.27%) |
Feb 07, 2019 | 7.595 | 7.650 | 7.595 | 7.650 | 409,863 | +0.02(+0.27%) |
Feb 06, 2019 | 7.622 | 7.636 | 7.595 | 7.629 | 396,592 | +0.01(+0.09%) |
Feb 05, 2019 | 7.602 | 7.622 | 7.561 | 7.622 | 381,024 | +0.03(+0.45%) |
Feb 04, 2019 | 7.581 | 7.622 | 7.554 | 7.588 | 538,450 | +0.03(+0.36%) |
Feb 01, 2019 | 7.540 | 7.581 | 7.540 | 7.561 | 300,607 | -0.01(-0.09%) |
Jan 31, 2019 | 7.588 | 7.615 | 7.513 | 7.568 | 908,071 | +0.01(+0.09%) |
Jan 30, 2019 | 7.568 | 7.588 | 7.547 | 7.561 | 470,681 | +0.00(+0.05%) |
Jan 29, 2019 | 7.544 | 7.578 | 7.530 | 7.557 | 823,623 | +0.02(+0.27%) |
Jan 28, 2019 | 7.442 | 7.564 | 7.442 | 7.537 | 1,013,743 | +0.07(+0.91%) |
Jan 25, 2019 | 7.476 | 7.496 | 7.442 | 7.469 | 570,171 | +0.00(+0.00%) |
Jan 24, 2019 | 7.442 | 7.476 | 7.408 | 7.469 | 518,746 | +0.03(+0.46%) |
Jan 23, 2019 | 7.489 | 7.510 | 7.408 | 7.435 | 633,967 | -0.05(-0.64%) |
Jan 22, 2019 | 7.476 | 7.496 | 7.449 | 7.483 | 583,283 | +0.01(+0.18%) |
Jan 18, 2019 | 7.455 | 7.489 | 7.449 | 7.469 | 496,012 | +0.00(+0.00%) |
Jan 17, 2019 | 7.408 | 7.489 | 7.401 | 7.469 | 731,309 | +0.06(+0.83%) |
Jan 16, 2019 | 7.408 | 7.428 | 7.381 | 7.408 | 429,363 | +0.00(+0.00%) |
Jan 15, 2019 | 7.374 | 7.449 | 7.374 | 7.408 | 563,905 | +0.00(+0.00%) |
Jan 14, 2019 | 7.415 | 7.435 | 7.313 | 7.408 | 729,575 | -0.01(-0.09%) |
Jan 11, 2019 | 7.428 | 7.496 | 7.387 | 7.415 | 588,270 | -0.04(-0.55%) |
Jan 10, 2019 | 7.421 | 7.462 | 7.387 | 7.455 | 693,493 | +0.01(+0.18%) |
Jan 09, 2019 | 7.415 | 7.455 | 7.367 | 7.442 | 732,982 | +0.07(+1.01%) |
Jan 08, 2019 | 7.286 | 7.394 | 7.286 | 7.367 | 699,096 | +0.11(+1.50%) |
Jan 07, 2019 | 7.218 | 7.286 | 7.170 | 7.258 | 824,667 | +0.08(+1.14%) |
Jan 04, 2019 | 7.088 | 7.177 | 7.078 | 7.177 | 551,337 | +0.12(+1.64%) |
Jan 03, 2019 | 7.061 | 7.180 | 7.034 | 7.061 | 731,228 | -0.02(-0.29%) |
Jan 02, 2019 | 7.048 | 7.143 | 6.980 | 7.082 | 626,599 | +0.01(+0.19%) |
Dec 31, 2018 | 7.136 | 7.231 | 7.014 | 7.068 | 1,061,181 | -0.02(-0.29%) |
Dec 28, 2018 | 7.136 | 7.197 | 7.041 | 7.088 | 885,201 | -0.01(-0.14%) |
Dec 27, 2018 | 7.092 | 7.112 | 6.937 | 7.099 | 689,734 | +0.05(+0.77%) |
Dec 26, 2018 | 6.855 | 7.119 | 6.774 | 7.045 | 1,367,950 | +0.26(+3.78%) |
Dec 24, 2018 | 7.004 | 7.024 | 6.754 | 6.788 | 1,046,317 | -0.22(-3.18%) |
Dec 21, 2018 | 6.903 | 7.180 | 6.822 | 7.011 | 1,271,808 | +0.05(+0.68%) |
Dec 20, 2018 | 7.349 | 7.376 | 6.889 | 6.964 | 3,002,968 | -0.39(-5.33%) |
Dec 19, 2018 | 7.315 | 7.399 | 7.308 | 7.355 | 851,538 | +0.04(+0.55%) |
Dec 18, 2018 | 7.382 | 7.391 | 7.294 | 7.315 | 1,194,448 | -0.09(-1.28%) |
Dec 17, 2018 | 7.430 | 7.445 | 7.382 | 7.409 | 886,765 | -0.05(-0.63%) |
Dec 14, 2018 | 7.443 | 7.484 | 7.443 | 7.457 | 498,507 | +0.00(+0.00%) |
Dec 13, 2018 | 7.443 | 7.477 | 7.423 | 7.457 | 573,459 | +0.05(+0.73%) |
Dec 12, 2018 | 7.457 | 7.463 | 7.403 | 7.403 | 434,692 | -0.06(-0.81%) |
Dec 11, 2018 | 7.450 | 7.463 | 7.425 | 7.463 | 621,304 | +0.05(+0.73%) |
Dec 10, 2018 | 7.443 | 7.443 | 7.379 | 7.409 | 679,632 | -0.01(-0.09%) |
Dec 07, 2018 | 7.396 | 7.436 | 7.382 | 7.416 | 390,870 | +0.05(+0.64%) |
Dec 06, 2018 | 7.430 | 7.443 | 7.355 | 7.369 | 968,306 | -0.07(-0.91%) |
Dec 04, 2018 | 7.457 | 7.477 | 7.430 | 7.436 | 570,907 | -0.02(-0.27%) |
Dec 03, 2018 | 7.409 | 7.470 | 7.389 | 7.457 | 632,419 | +0.04(+0.55%) |
Nov 30, 2018 | 7.369 | 7.416 | 7.369 | 7.416 | 507,538 | +0.05(+0.64%) |
Nov 29, 2018 | 7.389 | 7.443 | 7.362 | 7.369 | 931,412 | -0.03(-0.41%) |
Nov 28, 2018 | 7.413 | 7.439 | 7.392 | 7.399 | 793,285 | -0.05(-0.63%) |
Nov 27, 2018 | 7.433 | 7.446 | 7.419 | 7.446 | 484,123 | +0.03(+0.36%) |
Nov 26, 2018 | 7.413 | 7.426 | 7.393 | 7.419 | 423,202 | +0.03(+0.36%) |
Nov 23, 2018 | 7.406 | 7.416 | 7.386 | 7.392 | 173,211 | -0.03(-0.36%) |
Nov 21, 2018 | 7.419 | 7.419 | 7.419 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 7.366 | 7.453 | 7.366 | 7.426 | 517,938 | -0.01(-0.18%) |
Nov 19, 2018 | 7.433 | 7.466 | 7.426 | 7.439 | 536,177 | +0.00(+0.00%) |
Nov 16, 2018 | 7.386 | 7.446 | 7.386 | 7.439 | 533,337 | +0.06(+0.82%) |
Nov 15, 2018 | 7.426 | 7.426 | 7.345 | 7.379 | 695,232 | -0.05(-0.63%) |
Nov 14, 2018 | 7.453 | 7.500 | 7.406 | 7.426 | 641,595 | -0.05(-0.72%) |
Nov 13, 2018 | 7.486 | 7.500 | 7.460 | 7.480 | 613,772 | +0.01(+0.18%) |
Nov 12, 2018 | 7.426 | 7.473 | 7.406 | 7.466 | 377,261 | +0.01(+0.09%) |
Nov 09, 2018 | 7.453 | 7.466 | 7.413 | 7.460 | 346,721 | +0.01(+0.09%) |
Nov 08, 2018 | 7.433 | 7.466 | 7.433 | 7.453 | 318,307 | +0.00(+0.00%) |
Nov 07, 2018 | 7.433 | 7.486 | 7.419 | 7.453 | 768,902 | +0.03(+0.45%) |
Nov 06, 2018 | 7.372 | 7.426 | 7.371 | 7.419 | 389,689 | +0.04(+0.55%) |
Nov 05, 2018 | 7.366 | 7.399 | 7.352 | 7.379 | 340,693 | +0.01(+0.18%) |
Nov 02, 2018 | 7.359 | 7.379 | 7.305 | 7.366 | 453,954 | +0.02(+0.27%) |
Nov 01, 2018 | 7.319 | 7.352 | 7.305 | 7.345 | 498,158 | +0.01(+0.11%) |
Oct 31, 2018 | 7.325 | 7.379 | 7.272 | 7.337 | 573,169 | +0.03(+0.34%) |
Oct 30, 2018 | 7.366 | 7.372 | 7.305 | 7.312 | 624,312 | -0.04(-0.50%) |
Oct 29, 2018 | 7.329 | 7.362 | 7.309 | 7.349 | 511,308 | +0.05(+0.64%) |
Oct 26, 2018 | 7.362 | 7.382 | 7.269 | 7.302 | 719,884 | -0.09(-1.17%) |
Oct 25, 2018 | 7.342 | 7.402 | 7.309 | 7.389 | 798,813 | +0.02(+0.27%) |
Oct 24, 2018 | 7.356 | 7.387 | 7.335 | 7.369 | 442,958 | +0.05(+0.73%) |
Oct 23, 2018 | 7.309 | 7.329 | 7.275 | 7.315 | 611,019 | -0.01(-0.18%) |
Oct 22, 2018 | 7.429 | 7.429 | 7.322 | 7.329 | 491,292 | -0.08(-1.08%) |
Oct 19, 2018 | 7.362 | 7.422 | 7.362 | 7.409 | 521,223 | +0.05(+0.63%) |
Oct 18, 2018 | 7.349 | 7.389 | 7.349 | 7.362 | 376,119 | -0.01(-0.18%) |
Oct 17, 2018 | 7.382 | 7.396 | 7.356 | 7.376 | 415,585 | +0.00(+0.00%) |
Oct 16, 2018 | 7.315 | 7.402 | 7.302 | 7.376 | 683,587 | +0.06(+0.82%) |
Oct 15, 2018 | 7.309 | 7.329 | 7.275 | 7.315 | 580,908 | +0.05(+0.74%) |
Oct 12, 2018 | 7.309 | 7.342 | 7.242 | 7.262 | 834,346 | -0.03(-0.37%) |
Oct 11, 2018 | 7.342 | 7.382 | 7.242 | 7.289 | 1,031,404 | -0.08(-1.09%) |
Oct 10, 2018 | 7.362 | 7.413 | 7.355 | 7.369 | 589,581 | +0.03(+0.36%) |
Oct 09, 2018 | 7.342 | 7.373 | 7.335 | 7.342 | 342,167 | -0.01(-0.09%) |
Oct 08, 2018 | 7.356 | 7.396 | 7.342 | 7.349 | 353,138 | -0.01(-0.09%) |
Oct 05, 2018 | 7.315 | 7.362 | 7.315 | 7.356 | 438,822 | +0.03(+0.46%) |
Oct 04, 2018 | 7.342 | 7.365 | 7.295 | 7.322 | 434,436 | -0.04(-0.54%) |
Oct 03, 2018 | 7.422 | 7.449 | 7.322 | 7.362 | 355,374 | -0.08(-1.08%) |
Oct 02, 2018 | 7.409 | 7.449 | 7.409 | 7.442 | 393,175 | +0.01(+0.18%) |
Oct 01, 2018 | 7.376 | 7.429 | 7.349 | 7.429 | 451,697 | +0.04(+0.54%) |
Sep 28, 2018 | 7.242 | 7.389 | 7.235 | 7.389 | 560,625 | +0.15(+2.12%) |
Sep 27, 2018 | 7.269 | 7.302 | 7.209 | 7.235 | 936,980 | -0.06(-0.78%) |
Sep 26, 2018 | 7.319 | 7.319 | 7.266 | 7.292 | 616,919 | -0.02(-0.27%) |
Sep 25, 2018 | 7.319 | 7.339 | 7.299 | 7.312 | 559,673 | -0.01(-0.09%) |
Sep 24, 2018 | 7.319 | 7.345 | 7.305 | 7.319 | 505,560 | +0.00(+0.00%) |
Sep 21, 2018 | 7.339 | 7.339 | 7.305 | 7.319 | 360,199 | -0.01(-0.18%) |
Sep 20, 2018 | 7.299 | 7.339 | 7.292 | 7.332 | 484,247 | +0.02(+0.27%) |
Sep 19, 2018 | 7.352 | 7.358 | 7.299 | 7.312 | 720,785 | -0.05(-0.63%) |
Sep 18, 2018 | 7.352 | 7.372 | 7.346 | 7.358 | 380,813 | -0.02(-0.27%) |
Sep 17, 2018 | 7.392 | 7.398 | 7.365 | 7.378 | 334,138 | -0.01(-0.18%) |
Sep 14, 2018 | 7.418 | 7.425 | 7.392 | 7.392 | 354,321 | -0.05(-0.71%) |
Sep 13, 2018 | 7.425 | 7.445 | 7.418 | 7.445 | 304,091 | +0.02(+0.27%) |
Sep 12, 2018 | 7.418 | 7.431 | 7.405 | 7.425 | 314,828 | +0.01(+0.18%) |
Sep 11, 2018 | 7.365 | 7.418 | 7.365 | 7.412 | 346,415 | +0.03(+0.45%) |
Sep 10, 2018 | 7.385 | 7.418 | 7.365 | 7.378 | 453,776 | +0.03(+0.36%) |
Sep 07, 2018 | 7.392 | 7.398 | 7.352 | 7.352 | 355,979 | -0.07(-0.89%) |
Sep 06, 2018 | 7.372 | 7.418 | 7.352 | 7.418 | 463,120 | +0.09(+1.18%) |
Sep 05, 2018 | 7.312 | 7.339 | 7.312 | 7.332 | 218,172 | +0.02(+0.27%) |
Sep 04, 2018 | 7.345 | 7.378 | 7.312 | 7.312 | 419,186 | -0.01(-0.18%) |
Aug 31, 2018 | 7.325 | 7.325 | 7.325 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 7.358 | 7.365 | 7.312 | 7.332 | 423,451 | -0.02(-0.32%) |
Aug 29, 2018 | 7.349 | 7.362 | 7.335 | 7.355 | 465,522 | +0.01(+0.09%) |
Aug 28, 2018 | 7.302 | 7.355 | 7.302 | 7.349 | 621,810 | +0.04(+0.54%) |
Aug 27, 2018 | 7.316 | 7.322 | 7.302 | 7.309 | 352,628 | +0.01(+0.09%) |
Aug 24, 2018 | 7.296 | 7.316 | 7.269 | 7.302 | 409,306 | +0.00(+0.00%) |
Aug 23, 2018 | 7.296 | 7.309 | 7.296 | 7.302 | 328,742 | +0.01(+0.09%) |
Aug 22, 2018 | 7.309 | 7.322 | 7.296 | 7.296 | 403,468 | -0.02(-0.27%) |
Aug 21, 2018 | 7.302 | 7.329 | 7.296 | 7.316 | 358,948 | -0.01(-0.09%) |
Aug 20, 2018 | 7.329 | 7.329 | 7.296 | 7.322 | 392,150 | +0.01(+0.09%) |
Aug 17, 2018 | 7.309 | 7.329 | 7.302 | 7.316 | 316,530 | +0.01(+0.09%) |
Aug 16, 2018 | 7.296 | 7.322 | 7.289 | 7.309 | 480,510 | +0.01(+0.18%) |
Aug 15, 2018 | 7.296 | 7.316 | 7.289 | 7.296 | 368,607 | -0.01(-0.18%) |
Aug 14, 2018 | 7.296 | 7.316 | 7.296 | 7.309 | 266,635 | +0.01(+0.09%) |
Aug 13, 2018 | 7.256 | 7.302 | 7.250 | 7.302 | 440,298 | +0.02(+0.27%) |
Aug 10, 2018 | 7.263 | 7.289 | 7.250 | 7.283 | 533,311 | +0.05(+0.73%) |
Aug 09, 2018 | 7.217 | 7.250 | 7.216 | 7.230 | 301,890 | +0.01(+0.18%) |
Aug 08, 2018 | 7.217 | 7.256 | 7.211 | 7.217 | 396,052 | -0.02(-0.27%) |
Aug 07, 2018 | 7.197 | 7.263 | 7.190 | 7.236 | 554,403 | +0.02(+0.27%) |
Aug 06, 2018 | 7.217 | 7.236 | 7.203 | 7.217 | 429,133 | +0.01(+0.18%) |
Aug 03, 2018 | 7.170 | 7.223 | 7.157 | 7.203 | 447,508 | +0.05(+0.65%) |
Aug 02, 2018 | 7.157 | 7.210 | 7.157 | 7.157 | 385,577 | -0.01(-0.18%) |
Aug 01, 2018 | 7.190 | 7.210 | 7.157 | 7.170 | 379,137 | -0.05(-0.64%) |
Jul 31, 2018 | 7.250 | 7.263 | 7.190 | 7.217 | 518,612 | -0.01(-0.18%) |
Jul 30, 2018 | 7.223 | 7.256 | 7.197 | 7.230 | 452,342 | +0.02(+0.32%) |
Jul 27, 2018 | 7.220 | 7.253 | 7.200 | 7.207 | 339,915 | +0.00(+0.00%) |
Jul 26, 2018 | 7.213 | 7.246 | 7.200 | 7.207 | 497,171 | +0.00(+0.00%) |
Jul 25, 2018 | 7.213 | 7.235 | 7.200 | 7.207 | 454,699 | -0.01(-0.09%) |
Jul 24, 2018 | 7.180 | 7.220 | 7.180 | 7.213 | 553,444 | +0.02(+0.27%) |
Jul 23, 2018 | 7.141 | 7.207 | 7.135 | 7.194 | 456,531 | +0.05(+0.64%) |
Jul 20, 2018 | 7.148 | 7.200 | 7.115 | 7.148 | 502,385 | +0.00(+0.00%) |
Jul 19, 2018 | 7.128 | 7.167 | 7.121 | 7.148 | 386,372 | +0.04(+0.55%) |
Jul 18, 2018 | 7.141 | 7.148 | 7.102 | 7.108 | 436,474 | -0.03(-0.46%) |
Jul 17, 2018 | 7.148 | 7.176 | 7.135 | 7.141 | 381,153 | +0.00(+0.00%) |
Jul 16, 2018 | 7.141 | 7.213 | 7.141 | 7.141 | 713,149 | -0.01(-0.18%) |
Jul 13, 2018 | 7.174 | 7.200 | 7.154 | 7.154 | 440,182 | -0.03(-0.46%) |
Jul 12, 2018 | 7.187 | 7.200 | 7.167 | 7.187 | 310,999 | +0.00(+0.00%) |
Jul 11, 2018 | 7.154 | 7.200 | 7.148 | 7.187 | 727,143 | -0.01(-0.09%) |
Jul 10, 2018 | 7.141 | 7.200 | 7.121 | 7.194 | 633,679 | +0.09(+1.29%) |
Jul 09, 2018 | 7.148 | 7.154 | 7.089 | 7.102 | 471,858 | -0.03(-0.46%) |
Jul 06, 2018 | 7.161 | 7.165 | 7.121 | 7.135 | 487,410 | -0.01(-0.18%) |
Jul 05, 2018 | 7.102 | 7.154 | 7.082 | 7.148 | 441,281 | +0.05(+0.65%) |
Jul 03, 2018 | 7.102 | 7.102 | 7.102 | 0 | +0.03(+0.37%) | |
Jul 02, 2018 | 7.030 | 7.095 | 7.030 | 7.076 | 474,931 | +0.01(+0.09%) |
Jun 29, 2018 | 7.115 | 7.138 | 7.056 | 7.069 | 645,374 | -0.02(-0.28%) |
Jun 28, 2018 | 7.161 | 7.167 | 7.089 | 7.089 | 495,678 | -0.07(-0.96%) |
Jun 27, 2018 | 7.151 | 7.190 | 7.135 | 7.158 | 633,053 | +0.00(+0.00%) |
Jun 26, 2018 | 7.190 | 7.229 | 7.125 | 7.158 | 647,772 | -0.07(-0.99%) |
Jun 25, 2018 | 7.190 | 7.236 | 7.177 | 7.229 | 430,549 | +0.05(+0.73%) |
Jun 22, 2018 | 7.197 | 7.203 | 7.144 | 7.177 | 546,212 | +0.03(+0.36%) |
Jun 21, 2018 | 7.177 | 7.210 | 7.144 | 7.151 | 464,521 | -0.03(-0.45%) |
Jun 20, 2018 | 7.210 | 7.210 | 7.177 | 7.184 | 385,500 | -0.03(-0.45%) |
Jun 19, 2018 | 7.131 | 7.223 | 7.125 | 7.216 | 447,927 | +0.08(+1.19%) |
Jun 18, 2018 | 7.112 | 7.164 | 7.105 | 7.131 | 298,507 | -0.01(-0.18%) |
Jun 15, 2018 | 7.144 | 7.099 | 7.144 | 321,323 | +0.02(+0.27%) | |
Jun 14, 2018 | 7.086 | 7.144 | 7.073 | 7.125 | 331,376 | +0.03(+0.46%) |
Jun 13, 2018 | 7.144 | 7.158 | 7.079 | 7.092 | 272,669 | -0.03(-0.46%) |
Jun 12, 2018 | 7.047 | 7.158 | 7.040 | 7.125 | 514,067 | +0.06(+0.83%) |
Jun 11, 2018 | 7.066 | 7.099 | 7.021 | 7.066 | 592,463 | +0.02(+0.28%) |
Jun 08, 2018 | 7.040 | 7.079 | 7.032 | 7.047 | 378,575 | +0.03(+0.37%) |
Jun 07, 2018 | 7.008 | 7.073 | 7.001 | 7.021 | 378,710 | +0.02(+0.28%) |
Jun 06, 2018 | 7.001 | 7.001 | 571,573 | -0.11(-1.56%) | ||
Jun 05, 2018 | 7.131 | 7.164 | 7.112 | 7.112 | 412,512 | -0.02(-0.27%) |
Jun 04, 2018 | 7.151 | 7.175 | 7.112 | 7.131 | 465,621 | -0.03(-0.45%) |
Jun 01, 2018 | 7.158 | 7.207 | 7.138 | 7.164 | 421,374 | -0.05(-0.63%) |
May 31, 2018 | 7.236 | 7.236 | 7.190 | 7.210 | 412,131 | -0.03(-0.45%) |
May 30, 2018 | 7.190 | 7.262 | 7.177 | 7.242 | 542,483 | +0.06(+0.77%) |
May 29, 2018 | 7.174 | 7.219 | 7.148 | 7.187 | 348,629 | +0.00(+0.00%) |
May 25, 2018 | 7.187 | 7.187 | 7.187 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.141 | 7.193 | 7.129 | 7.167 | 359,554 | +0.03(+0.36%) |
May 23, 2018 | 7.103 | 7.151 | 7.102 | 7.141 | 355,366 | +0.04(+0.55%) |
May 22, 2018 | 7.044 | 7.116 | 7.042 | 7.103 | 463,195 | +0.04(+0.55%) |
May 21, 2018 | 7.025 | 7.070 | 7.005 | 7.064 | 413,475 | +0.04(+0.55%) |
May 18, 2018 | 7.012 | 7.044 | 6.986 | 7.025 | 324,551 | +0.01(+0.18%) |
May 17, 2018 | 7.070 | 7.083 | 7.005 | 7.012 | 430,608 | -0.06(-0.83%) |
May 16, 2018 | 7.077 | 7.090 | 7.051 | 7.070 | 383,625 | +0.01(+0.18%) |
May 15, 2018 | 7.044 | 7.077 | 7.018 | 7.057 | 380,173 | -0.03(-0.37%) |
May 14, 2018 | 7.096 | 7.103 | 7.044 | 7.083 | 357,909 | -0.02(-0.27%) |
May 11, 2018 | 7.096 | 7.135 | 7.090 | 7.103 | 464,053 | -0.01(-0.09%) |
May 10, 2018 | 7.038 | 7.109 | 7.018 | 7.109 | 570,835 | +0.10(+1.39%) |
May 09, 2018 | 6.992 | 7.025 | 6.967 | 7.012 | 583,835 | +0.01(+0.19%) |
May 08, 2018 | 7.090 | 7.090 | 6.992 | 6.999 | 566,405 | -0.08(-1.10%) |
May 07, 2018 | 7.122 | 7.122 | 7.070 | 7.077 | 566,337 | -0.04(-0.55%) |
May 04, 2018 | 7.051 | 7.129 | 7.044 | 7.116 | 421,019 | +0.06(+0.92%) |
May 03, 2018 | 7.038 | 7.070 | 7.005 | 7.051 | 478,279 | -0.01(-0.09%) |
May 02, 2018 | 7.044 | 7.077 | 7.031 | 7.057 | 360,750 | +0.01(+0.18%) |
May 01, 2018 | 7.031 | 7.057 | 7.025 | 7.044 | 275,805 | -0.01(-0.09%) |
Apr 30, 2018 | 7.077 | 7.077 | 7.018 | 7.051 | 664,674 | -0.03(-0.37%) |
Apr 27, 2018 | 7.012 | 7.083 | 6.986 | 7.077 | 472,932 | +0.07(+0.97%) |
Apr 26, 2018 | 6.983 | 7.009 | 6.970 | 7.009 | 587,594 | +0.04(+0.55%) |
Apr 25, 2018 | 6.912 | 6.976 | 6.899 | 6.970 | 344,371 | +0.04(+0.56%) |
Apr 24, 2018 | 6.899 | 6.951 | 6.893 | 6.931 | 477,271 | +0.04(+0.56%) |
Apr 23, 2018 | 6.893 | 6.918 | 6.861 | 6.893 | 421,568 | +0.02(+0.28%) |
Apr 20, 2018 | 6.906 | 6.912 | 6.860 | 6.873 | 391,633 | -0.04(-0.56%) |
Apr 19, 2018 | 6.854 | 6.918 | 6.854 | 6.912 | 358,471 | -0.01(-0.09%) |
Apr 18, 2018 | 6.931 | 6.976 | 6.899 | 6.918 | 533,240 | -0.01(-0.09%) |
Apr 17, 2018 | 6.815 | 6.931 | 6.815 | 6.925 | 776,690 | +0.12(+1.70%) |
Apr 16, 2018 | 6.770 | 6.841 | 6.770 | 6.809 | 536,070 | +0.03(+0.48%) |
Apr 13, 2018 | 6.725 | 6.783 | 6.725 | 6.777 | 471,817 | +0.05(+0.77%) |
Apr 12, 2018 | 6.783 | 6.805 | 6.712 | 6.725 | 591,422 | -0.05(-0.76%) |
Apr 11, 2018 | 6.764 | 6.822 | 6.757 | 6.777 | 514,063 | +0.00(+0.00%) |
Apr 10, 2018 | 6.751 | 6.796 | 6.738 | 6.777 | 742,330 | +0.04(+0.57%) |
Apr 09, 2018 | 6.719 | 6.751 | 6.699 | 6.738 | 605,457 | +0.05(+0.67%) |
Apr 06, 2018 | 6.674 | 6.719 | 6.667 | 6.693 | 608,779 | +0.00(+0.00%) |
Apr 05, 2018 | 6.654 | 6.706 | 6.603 | 6.693 | 329,203 | +0.05(+0.78%) |
Apr 04, 2018 | 6.654 | 6.667 | 6.630 | 6.641 | 337,854 | -0.02(-0.29%) |
Apr 03, 2018 | 6.635 | 6.667 | 6.603 | 6.661 | 415,890 | +0.03(+0.39%) |