Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.357 | 7.357 | 7.272 | 7.314 | 202,102 | -0.06(-0.83%) |
May 30, 2019 | 7.339 | 7.382 | 7.315 | 7.376 | 175,783 | +0.02(+0.25%) |
May 29, 2019 | 7.461 | 7.461 | 7.296 | 7.357 | 221,518 | -0.13(-1.72%) |
May 28, 2019 | 7.559 | 7.571 | 7.467 | 7.486 | 156,013 | -0.06(-0.81%) |
May 24, 2019 | 7.510 | 7.583 | 7.510 | 7.547 | 108,736 | +0.06(+0.73%) |
May 23, 2019 | 7.492 | 7.528 | 7.473 | 7.492 | 122,335 | -0.03(-0.41%) |
May 22, 2019 | 7.516 | 7.541 | 7.492 | 7.522 | 177,704 | +0.01(+0.08%) |
May 21, 2019 | 7.504 | 7.541 | 7.504 | 7.516 | 94,641 | +0.03(+0.41%) |
May 20, 2019 | 7.492 | 7.522 | 7.467 | 7.486 | 75,700 | -0.04(-0.49%) |
May 17, 2019 | 7.480 | 7.590 | 7.480 | 7.522 | 108,245 | +0.01(+0.14%) |
May 16, 2019 | 7.500 | 7.603 | 7.482 | 7.512 | 226,778 | +0.03(+0.40%) |
May 15, 2019 | 7.506 | 7.555 | 7.463 | 7.482 | 254,023 | -0.04(-0.56%) |
May 14, 2019 | 7.476 | 7.601 | 7.476 | 7.524 | 214,874 | +0.05(+0.73%) |
May 13, 2019 | 7.415 | 7.524 | 7.415 | 7.470 | 312,422 | -0.06(-0.80%) |
May 10, 2019 | 7.548 | 7.567 | 7.458 | 7.530 | 160,114 | -0.01(-0.16%) |
May 09, 2019 | 7.561 | 7.583 | 7.518 | 7.542 | 136,880 | -0.07(-0.95%) |
May 08, 2019 | 7.542 | 7.639 | 7.536 | 7.615 | 168,932 | +0.05(+0.72%) |
May 07, 2019 | 7.639 | 7.670 | 7.548 | 7.561 | 204,392 | -0.12(-1.58%) |
May 06, 2019 | 7.597 | 7.688 | 7.597 | 7.682 | 147,429 | +0.01(+0.16%) |
May 03, 2019 | 7.639 | 7.694 | 7.639 | 7.670 | 201,051 | +0.04(+0.48%) |
May 02, 2019 | 7.585 | 7.657 | 7.579 | 7.633 | 243,574 | +0.00(+0.00%) |
May 01, 2019 | 7.627 | 7.688 | 7.600 | 7.633 | 237,103 | +0.01(+0.16%) |
Apr 30, 2019 | 7.548 | 7.645 | 7.518 | 7.621 | 477,466 | +0.10(+1.37%) |
Apr 29, 2019 | 7.536 | 7.566 | 7.494 | 7.518 | 372,399 | -0.04(-0.48%) |
Apr 26, 2019 | 7.664 | 7.724 | 7.518 | 7.555 | 987,760 | -0.10(-1.34%) |
Apr 25, 2019 | 7.573 | 7.660 | 7.573 | 7.657 | 214,844 | +0.05(+0.64%) |
Apr 24, 2019 | 7.621 | 7.676 | 7.603 | 7.609 | 138,136 | -0.04(-0.55%) |
Apr 23, 2019 | 7.567 | 7.679 | 7.567 | 7.651 | 257,922 | +0.05(+0.64%) |
Apr 22, 2019 | 7.561 | 7.630 | 7.500 | 7.603 | 359,482 | +0.03(+0.40%) |
Apr 18, 2019 | 7.579 | 7.609 | 7.433 | 7.573 | 421,581 | -0.02(-0.24%) |
Apr 17, 2019 | 7.700 | 7.712 | 7.567 | 7.591 | 407,679 | -0.12(-1.52%) |
Apr 16, 2019 | 7.816 | 7.816 | 7.708 | 7.708 | 367,530 | -0.05(-0.70%) |
Apr 15, 2019 | 7.726 | 7.762 | 7.720 | 7.762 | 145,221 | +0.04(+0.47%) |
Apr 12, 2019 | 7.822 | 7.822 | 7.690 | 7.726 | 179,574 | -0.05(-0.62%) |
Apr 11, 2019 | 7.822 | 7.833 | 7.732 | 7.774 | 165,103 | -0.03(-0.38%) |
Apr 10, 2019 | 7.786 | 7.864 | 7.786 | 7.804 | 148,993 | +0.02(+0.23%) |
Apr 09, 2019 | 7.780 | 7.798 | 7.750 | 7.786 | 188,664 | +0.01(+0.08%) |
Apr 08, 2019 | 7.744 | 7.839 | 7.714 | 7.780 | 199,717 | +0.02(+0.23%) |
Apr 05, 2019 | 7.756 | 7.774 | 7.738 | 7.762 | 118,938 | +0.04(+0.54%) |
Apr 04, 2019 | 7.738 | 7.780 | 7.690 | 7.720 | 164,145 | -0.03(-0.39%) |
Apr 03, 2019 | 7.702 | 7.780 | 7.678 | 7.750 | 142,688 | +0.06(+0.78%) |
Apr 02, 2019 | 7.744 | 7.760 | 7.672 | 7.690 | 164,716 | -0.08(-1.08%) |
Apr 01, 2019 | 7.702 | 7.774 | 7.678 | 7.774 | 160,074 | +0.08(+1.09%) |
Mar 29, 2019 | 7.654 | 7.696 | 7.618 | 7.690 | 152,754 | +0.11(+1.51%) |
Mar 28, 2019 | 7.612 | 7.636 | 7.570 | 7.576 | 112,373 | -0.01(-0.08%) |
Mar 27, 2019 | 7.600 | 7.648 | 7.570 | 7.582 | 258,050 | -0.02(-0.24%) |
Mar 26, 2019 | 7.600 | 7.633 | 7.570 | 7.600 | 133,426 | +0.04(+0.50%) |
Mar 25, 2019 | 7.666 | 7.666 | 7.552 | 7.562 | 174,210 | -0.10(-1.36%) |
Mar 22, 2019 | 7.804 | 7.805 | 7.600 | 7.666 | 205,061 | -0.17(-2.22%) |
Mar 21, 2019 | 7.678 | 7.840 | 7.647 | 7.840 | 206,638 | +0.11(+1.40%) |
Mar 20, 2019 | 7.678 | 7.774 | 7.678 | 7.732 | 161,083 | +0.02(+0.31%) |
Mar 19, 2019 | 7.738 | 7.762 | 7.696 | 7.708 | 154,986 | +0.00(+0.05%) |
Mar 18, 2019 | 7.704 | 7.734 | 7.680 | 7.704 | 198,756 | +0.02(+0.31%) |
Mar 15, 2019 | 7.662 | 7.704 | 7.621 | 7.680 | 120,188 | +0.07(+0.86%) |
Mar 14, 2019 | 7.656 | 7.674 | 7.609 | 7.615 | 114,406 | -0.02(-0.31%) |
Mar 13, 2019 | 7.627 | 7.662 | 7.615 | 7.638 | 116,287 | +0.02(+0.23%) |
Mar 12, 2019 | 7.585 | 7.638 | 7.585 | 7.621 | 108,462 | +0.05(+0.63%) |
Mar 11, 2019 | 7.514 | 7.573 | 7.481 | 7.573 | 101,548 | +0.12(+1.60%) |
Mar 08, 2019 | 7.466 | 7.508 | 7.418 | 7.454 | 116,994 | -0.05(-0.63%) |
Mar 07, 2019 | 7.537 | 7.573 | 7.484 | 7.502 | 140,324 | -0.04(-0.55%) |
Mar 06, 2019 | 7.644 | 7.644 | 7.502 | 7.543 | 220,551 | -0.10(-1.25%) |
Mar 05, 2019 | 7.650 | 7.704 | 7.630 | 7.638 | 133,294 | +0.01(+0.16%) |
Mar 04, 2019 | 7.698 | 7.757 | 7.615 | 7.627 | 156,197 | -0.05(-0.70%) |
Mar 01, 2019 | 7.680 | 7.692 | 7.644 | 7.680 | 116,658 | +0.04(+0.47%) |
Feb 28, 2019 | 7.728 | 7.734 | 7.605 | 7.644 | 213,601 | -0.03(-0.39%) |
Feb 27, 2019 | 7.674 | 7.698 | 7.645 | 7.674 | 128,162 | +0.02(+0.31%) |
Feb 26, 2019 | 7.662 | 7.686 | 7.573 | 7.650 | 237,020 | -0.01(-0.16%) |
Feb 25, 2019 | 7.698 | 7.763 | 7.656 | 7.662 | 153,557 | -0.01(-0.08%) |
Feb 22, 2019 | 7.674 | 7.692 | 7.644 | 7.668 | 68,583 | +0.03(+0.39%) |
Feb 21, 2019 | 7.650 | 7.698 | 7.633 | 7.638 | 166,525 | -0.05(-0.70%) |
Feb 20, 2019 | 7.757 | 7.760 | 7.686 | 7.692 | 152,462 | -0.10(-1.22%) |
Feb 19, 2019 | 7.805 | 7.815 | 7.734 | 7.787 | 199,948 | +0.02(+0.20%) |
Feb 15, 2019 | 7.624 | 7.789 | 7.624 | 7.771 | 186,726 | +0.15(+2.01%) |
Feb 14, 2019 | 7.600 | 7.618 | 7.585 | 7.618 | 130,742 | +0.02(+0.23%) |
Feb 13, 2019 | 7.577 | 7.632 | 7.565 | 7.600 | 132,728 | +0.03(+0.39%) |
Feb 12, 2019 | 7.594 | 7.630 | 7.571 | 7.571 | 216,801 | +0.01(+0.08%) |
Feb 11, 2019 | 7.589 | 7.611 | 7.565 | 7.565 | 131,361 | -0.05(-0.70%) |
Feb 08, 2019 | 7.636 | 7.653 | 7.583 | 7.618 | 159,760 | -0.04(-0.46%) |
Feb 07, 2019 | 7.665 | 7.671 | 7.594 | 7.653 | 216,913 | -0.02(-0.31%) |
Feb 06, 2019 | 7.689 | 7.698 | 7.653 | 7.677 | 154,674 | -0.02(-0.22%) |
Feb 05, 2019 | 7.695 | 7.712 | 7.671 | 7.694 | 131,675 | +0.03(+0.37%) |
Feb 04, 2019 | 7.665 | 7.712 | 7.659 | 7.665 | 157,844 | -0.02(-0.23%) |
Feb 01, 2019 | 7.671 | 7.701 | 7.642 | 7.683 | 151,620 | +0.07(+0.93%) |
Jan 31, 2019 | 7.648 | 7.661 | 7.583 | 7.612 | 229,266 | +0.01(+0.16%) |
Jan 30, 2019 | 7.423 | 7.600 | 7.423 | 7.600 | 149,367 | +0.18(+2.46%) |
Jan 29, 2019 | 7.400 | 7.435 | 7.382 | 7.418 | 115,950 | +0.01(+0.08%) |
Jan 28, 2019 | 7.477 | 7.477 | 7.370 | 7.412 | 146,586 | -0.06(-0.87%) |
Jan 25, 2019 | 7.453 | 7.482 | 7.418 | 7.477 | 135,677 | +0.08(+1.04%) |
Jan 24, 2019 | 7.471 | 7.471 | 7.400 | 7.400 | 123,682 | -0.06(-0.87%) |
Jan 23, 2019 | 7.535 | 7.588 | 7.447 | 7.465 | 212,066 | -0.06(-0.78%) |
Jan 22, 2019 | 7.512 | 7.539 | 7.488 | 7.524 | 168,520 | -0.02(-0.31%) |
Jan 18, 2019 | 7.565 | 7.594 | 7.500 | 7.547 | 222,342 | +0.02(+0.31%) |
Jan 17, 2019 | 7.488 | 7.541 | 7.488 | 7.524 | 127,654 | +0.06(+0.84%) |
Jan 16, 2019 | 7.560 | 7.566 | 7.426 | 7.461 | 157,749 | -0.05(-0.70%) |
Jan 15, 2019 | 7.373 | 7.513 | 7.373 | 7.513 | 141,386 | +0.14(+1.90%) |
Jan 14, 2019 | 7.361 | 7.467 | 7.361 | 7.373 | 195,562 | -0.04(-0.47%) |
Jan 11, 2019 | 7.338 | 7.455 | 7.338 | 7.408 | 135,217 | +0.04(+0.56%) |
Jan 10, 2019 | 7.297 | 7.414 | 7.239 | 7.367 | 155,994 | +0.06(+0.80%) |
Jan 09, 2019 | 7.180 | 7.361 | 7.180 | 7.309 | 156,131 | +0.15(+2.04%) |
Jan 08, 2019 | 7.239 | 7.291 | 7.052 | 7.163 | 414,601 | -0.01(-0.20%) |
Jan 07, 2019 | 6.993 | 7.204 | 6.949 | 7.177 | 376,677 | +0.26(+3.76%) |
Jan 04, 2019 | 6.912 | 6.976 | 6.847 | 6.917 | 240,995 | +0.12(+1.72%) |
Jan 03, 2019 | 6.935 | 6.935 | 6.795 | 6.801 | 195,995 | -0.17(-2.43%) |
Jan 02, 2019 | 6.760 | 6.999 | 6.719 | 6.970 | 441,643 | +0.20(+2.93%) |
Dec 31, 2018 | 6.935 | 7.034 | 6.730 | 6.771 | 762,353 | -0.08(-1.11%) |
Dec 28, 2018 | 6.719 | 6.894 | 6.643 | 6.847 | 553,879 | +0.14(+2.09%) |
Dec 27, 2018 | 6.631 | 6.754 | 6.532 | 6.707 | 551,333 | +0.08(+1.15%) |
Dec 26, 2018 | 6.403 | 6.649 | 6.310 | 6.631 | 605,515 | +0.28(+4.42%) |
Dec 24, 2018 | 6.380 | 6.520 | 6.351 | 6.351 | 544,122 | -0.03(-0.46%) |
Dec 21, 2018 | 6.532 | 6.614 | 6.357 | 6.380 | 721,959 | -0.15(-2.33%) |
Dec 20, 2018 | 6.748 | 6.759 | 6.373 | 6.532 | 1,007,637 | -0.30(-4.44%) |
Dec 19, 2018 | 6.853 | 7.013 | 6.771 | 6.836 | 436,030 | -0.07(-0.96%) |
Dec 18, 2018 | 7.023 | 7.099 | 6.884 | 6.902 | 430,383 | -0.12(-1.73%) |
Dec 17, 2018 | 7.376 | 7.394 | 7.006 | 7.023 | 524,439 | -0.36(-4.93%) |
Dec 14, 2018 | 7.440 | 7.486 | 7.376 | 7.388 | 308,714 | -0.13(-1.77%) |
Dec 13, 2018 | 7.463 | 7.527 | 7.456 | 7.521 | 284,945 | +0.09(+1.17%) |
Dec 12, 2018 | 7.469 | 7.492 | 7.434 | 7.434 | 207,263 | +0.02(+0.23%) |
Dec 11, 2018 | 7.457 | 7.498 | 7.405 | 7.417 | 223,636 | +0.02(+0.31%) |
Dec 10, 2018 | 7.428 | 7.440 | 7.330 | 7.394 | 207,063 | -0.03(-0.47%) |
Dec 07, 2018 | 7.561 | 7.579 | 7.428 | 7.428 | 245,450 | -0.17(-2.28%) |
Dec 06, 2018 | 7.556 | 7.654 | 7.521 | 7.602 | 276,657 | -0.08(-1.05%) |
Dec 04, 2018 | 7.891 | 7.961 | 7.671 | 7.683 | 319,085 | -0.29(-3.63%) |
Dec 03, 2018 | 7.868 | 8.001 | 7.822 | 7.972 | 268,185 | +0.16(+2.00%) |
Nov 30, 2018 | 7.741 | 7.816 | 7.712 | 7.816 | 184,952 | +0.13(+1.73%) |
Nov 29, 2018 | 7.642 | 7.723 | 7.642 | 7.683 | 200,783 | +0.04(+0.53%) |
Nov 28, 2018 | 7.521 | 7.654 | 7.509 | 7.642 | 297,401 | +0.11(+1.46%) |
Nov 27, 2018 | 7.538 | 7.550 | 7.498 | 7.532 | 184,238 | +0.01(+0.08%) |
Nov 26, 2018 | 7.498 | 7.550 | 7.498 | 7.527 | 209,042 | +0.09(+1.17%) |
Nov 23, 2018 | 7.359 | 7.463 | 7.359 | 7.440 | 91,957 | +0.06(+0.86%) |
Nov 21, 2018 | 7.376 | 7.376 | 7.376 | 0 | +0.05(+0.63%) | |
Nov 20, 2018 | 7.405 | 7.492 | 7.330 | 7.330 | 334,756 | -0.13(-1.78%) |
Nov 19, 2018 | 7.532 | 7.590 | 7.411 | 7.463 | 245,180 | -0.08(-1.10%) |
Nov 16, 2018 | 7.661 | 7.706 | 7.529 | 7.546 | 251,309 | -0.12(-1.57%) |
Nov 15, 2018 | 7.649 | 7.677 | 7.575 | 7.666 | 148,804 | +0.01(+0.07%) |
Nov 14, 2018 | 7.741 | 7.741 | 7.615 | 7.661 | 206,514 | -0.06(-0.74%) |
Nov 13, 2018 | 7.787 | 7.798 | 7.712 | 7.718 | 201,397 | -0.02(-0.30%) |
Nov 12, 2018 | 7.821 | 7.856 | 7.741 | 7.741 | 205,260 | -0.10(-1.32%) |
Nov 09, 2018 | 7.850 | 7.878 | 7.775 | 7.844 | 143,704 | -0.04(-0.51%) |
Nov 08, 2018 | 7.901 | 7.913 | 7.861 | 7.884 | 113,174 | +0.01(+0.15%) |
Nov 07, 2018 | 7.684 | 7.907 | 7.684 | 7.873 | 468,458 | +0.20(+2.62%) |
Nov 06, 2018 | 7.672 | 7.695 | 7.643 | 7.672 | 115,575 | +0.02(+0.22%) |
Nov 05, 2018 | 7.540 | 7.661 | 7.540 | 7.655 | 114,173 | +0.07(+0.91%) |
Nov 02, 2018 | 7.735 | 7.735 | 7.580 | 7.586 | 167,946 | -0.13(-1.64%) |
Nov 01, 2018 | 7.552 | 7.729 | 7.529 | 7.712 | 241,296 | +0.17(+2.28%) |
Oct 31, 2018 | 7.494 | 7.560 | 7.420 | 7.540 | 305,055 | +0.18(+2.41%) |
Oct 30, 2018 | 7.282 | 7.380 | 7.265 | 7.362 | 315,107 | +0.10(+1.34%) |
Oct 29, 2018 | 7.403 | 7.448 | 7.254 | 7.265 | 215,850 | -0.08(-1.09%) |
Oct 26, 2018 | 7.351 | 7.351 | 7.236 | 7.345 | 205,790 | -0.04(-0.54%) |
Oct 25, 2018 | 7.368 | 7.414 | 7.311 | 7.385 | 353,128 | +0.03(+0.45%) |
Oct 24, 2018 | 7.615 | 7.620 | 7.345 | 7.353 | 358,440 | -0.29(-3.73%) |
Oct 23, 2018 | 7.649 | 7.701 | 7.546 | 7.638 | 191,976 | -0.06(-0.82%) |
Oct 22, 2018 | 7.735 | 7.745 | 7.603 | 7.701 | 119,663 | +0.02(+0.30%) |
Oct 19, 2018 | 7.741 | 7.792 | 7.672 | 7.678 | 138,472 | -0.03(-0.37%) |
Oct 18, 2018 | 7.781 | 7.890 | 7.690 | 7.706 | 128,880 | -0.12(-1.56%) |
Oct 17, 2018 | 7.755 | 7.829 | 7.704 | 7.829 | 156,459 | +0.10(+1.32%) |
Oct 16, 2018 | 7.550 | 7.732 | 7.545 | 7.726 | 281,277 | +0.17(+2.28%) |
Oct 15, 2018 | 7.476 | 7.556 | 7.476 | 7.554 | 184,592 | +0.08(+1.05%) |
Oct 12, 2018 | 7.459 | 7.556 | 7.391 | 7.476 | 406,305 | +0.14(+1.94%) |
Oct 11, 2018 | 7.545 | 7.545 | 7.306 | 7.334 | 552,056 | -0.21(-2.79%) |
Oct 10, 2018 | 7.715 | 7.715 | 7.539 | 7.545 | 275,091 | -0.15(-1.92%) |
Oct 09, 2018 | 7.670 | 7.698 | 7.641 | 7.692 | 154,942 | +0.01(+0.15%) |
Oct 08, 2018 | 7.692 | 7.721 | 7.636 | 7.681 | 182,638 | -0.03(-0.37%) |
Oct 05, 2018 | 7.817 | 7.829 | 7.704 | 7.709 | 154,079 | -0.11(-1.45%) |
Oct 04, 2018 | 7.954 | 7.954 | 7.823 | 7.823 | 236,643 | -0.16(-1.99%) |
Oct 03, 2018 | 7.999 | 8.016 | 7.948 | 7.982 | 262,348 | +0.02(+0.21%) |
Oct 02, 2018 | 7.942 | 7.988 | 7.912 | 7.965 | 241,195 | +0.02(+0.29%) |
Oct 01, 2018 | 7.988 | 8.011 | 7.942 | 7.942 | 223,346 | -0.03(-0.43%) |
Sep 28, 2018 | 8.016 | 8.016 | 7.942 | 7.977 | 166,743 | +0.01(+0.07%) |
Sep 27, 2018 | 7.908 | 7.971 | 7.908 | 7.971 | 138,004 | +0.06(+0.72%) |
Sep 26, 2018 | 7.897 | 7.948 | 7.896 | 7.914 | 147,611 | +0.03(+0.36%) |
Sep 25, 2018 | 7.880 | 7.903 | 7.870 | 7.886 | 58,479 | +0.00(+0.00%) |
Sep 24, 2018 | 7.914 | 7.915 | 7.857 | 7.886 | 144,715 | +0.01(+0.14%) |
Sep 21, 2018 | 7.971 | 7.982 | 7.874 | 7.874 | 148,626 | -0.09(-1.14%) |
Sep 20, 2018 | 7.977 | 7.993 | 7.948 | 7.965 | 204,744 | +0.00(+0.00%) |
Sep 19, 2018 | 7.971 | 7.971 | 7.931 | 7.965 | 140,175 | +0.02(+0.19%) |
Sep 18, 2018 | 7.922 | 7.950 | 7.894 | 7.950 | 372,170 | +0.05(+0.64%) |
Sep 17, 2018 | 7.916 | 7.929 | 7.865 | 7.899 | 156,090 | -0.02(-0.28%) |
Sep 14, 2018 | 7.905 | 7.939 | 7.905 | 7.922 | 165,829 | +0.01(+0.07%) |
Sep 13, 2018 | 7.939 | 7.939 | 7.905 | 7.916 | 149,539 | +0.00(+0.00%) |
Sep 12, 2018 | 7.899 | 7.934 | 7.899 | 7.916 | 97,984 | +0.01(+0.14%) |
Sep 11, 2018 | 7.894 | 7.922 | 7.894 | 7.905 | 184,097 | -0.02(-0.21%) |
Sep 10, 2018 | 7.911 | 7.939 | 7.894 | 7.922 | 153,036 | +0.03(+0.36%) |
Sep 07, 2018 | 7.905 | 7.939 | 7.894 | 7.894 | 125,746 | -0.02(-0.21%) |
Sep 06, 2018 | 7.944 | 7.967 | 7.894 | 7.911 | 231,653 | -0.07(-0.85%) |
Sep 05, 2018 | 7.984 | 7.990 | 7.911 | 7.978 | 350,467 | -0.01(-0.07%) |
Sep 04, 2018 | 7.973 | 8.006 | 7.933 | 7.984 | 369,779 | +0.03(+0.35%) |
Aug 31, 2018 | 7.956 | 7.956 | 7.956 | 0 | +0.01(+0.14%) | |
Aug 30, 2018 | 7.961 | 7.995 | 7.916 | 7.944 | 253,477 | -0.01(-0.14%) |
Aug 29, 2018 | 7.826 | 7.973 | 7.826 | 7.956 | 299,645 | +0.10(+1.29%) |
Aug 28, 2018 | 7.843 | 7.865 | 7.820 | 7.854 | 195,728 | +0.00(+0.00%) |
Aug 27, 2018 | 7.832 | 7.871 | 7.792 | 7.854 | 217,106 | +0.08(+1.02%) |
Aug 24, 2018 | 7.702 | 7.826 | 7.702 | 7.775 | 197,753 | +0.06(+0.80%) |
Aug 23, 2018 | 7.730 | 7.787 | 7.713 | 7.713 | 138,636 | -0.05(-0.65%) |
Aug 22, 2018 | 7.730 | 7.764 | 7.730 | 7.764 | 184,191 | -0.00(-0.00%) |
Aug 21, 2018 | 7.730 | 7.781 | 7.719 | 7.764 | 386,297 | +0.07(+0.88%) |
Aug 20, 2018 | 7.617 | 7.713 | 7.617 | 7.696 | 177,378 | +0.06(+0.74%) |
Aug 17, 2018 | 7.634 | 7.640 | 7.555 | 7.640 | 120,603 | +0.04(+0.49%) |
Aug 16, 2018 | 7.602 | 7.686 | 7.580 | 7.602 | 250,086 | +0.05(+0.67%) |
Aug 15, 2018 | 7.675 | 7.675 | 7.518 | 7.552 | 223,324 | -0.07(-0.95%) |
Aug 14, 2018 | 7.619 | 7.669 | 7.602 | 7.625 | 243,975 | -0.01(-0.15%) |
Aug 13, 2018 | 7.614 | 7.658 | 7.614 | 7.636 | 96,992 | +0.03(+0.37%) |
Aug 10, 2018 | 7.675 | 7.681 | 7.602 | 7.608 | 146,870 | -0.07(-0.91%) |
Aug 09, 2018 | 7.619 | 7.709 | 7.619 | 7.677 | 157,067 | +0.06(+0.77%) |
Aug 08, 2018 | 7.597 | 7.669 | 7.580 | 7.619 | 166,078 | -0.01(-0.07%) |
Aug 07, 2018 | 7.591 | 7.636 | 7.591 | 7.625 | 83,918 | +0.07(+0.96%) |
Aug 06, 2018 | 7.518 | 7.591 | 7.511 | 7.552 | 217,932 | +0.03(+0.45%) |
Aug 03, 2018 | 7.569 | 7.569 | 7.502 | 7.518 | 178,177 | -0.06(-0.81%) |
Aug 02, 2018 | 7.574 | 7.591 | 7.519 | 7.580 | 89,254 | +0.01(+0.07%) |
Aug 01, 2018 | 7.546 | 7.574 | 7.535 | 7.574 | 139,391 | +0.03(+0.44%) |
Jul 31, 2018 | 7.513 | 7.546 | 7.484 | 7.541 | 191,645 | +0.07(+0.97%) |
Jul 30, 2018 | 7.435 | 7.468 | 7.423 | 7.468 | 115,122 | +0.04(+0.60%) |
Jul 27, 2018 | 7.468 | 7.513 | 7.423 | 7.423 | 131,664 | -0.07(-0.90%) |
Jul 26, 2018 | 7.440 | 7.491 | 7.384 | 7.491 | 248,739 | +0.03(+0.37%) |
Jul 25, 2018 | 7.418 | 7.485 | 7.418 | 7.463 | 239,462 | +0.04(+0.53%) |
Jul 24, 2018 | 7.429 | 7.463 | 7.396 | 7.423 | 139,983 | +0.04(+0.53%) |
Jul 23, 2018 | 7.435 | 7.450 | 7.379 | 7.384 | 215,191 | -0.06(-0.75%) |
Jul 20, 2018 | 7.429 | 7.474 | 7.429 | 7.440 | 105,861 | -0.03(-0.45%) |
Jul 19, 2018 | 7.412 | 7.474 | 7.407 | 7.474 | 242,023 | +0.07(+0.88%) |
Jul 18, 2018 | 7.403 | 7.425 | 7.397 | 7.409 | 126,905 | +0.01(+0.07%) |
Jul 17, 2018 | 7.409 | 7.425 | 7.364 | 7.403 | 163,541 | +0.03(+0.45%) |
Jul 16, 2018 | 7.436 | 7.436 | 7.375 | 7.370 | 158,073 | -0.03(-0.45%) |
Jul 13, 2018 | 7.409 | 7.425 | 7.359 | 7.403 | 179,486 | +0.03(+0.45%) |
Jul 12, 2018 | 7.336 | 7.414 | 7.301 | 7.370 | 299,879 | +0.09(+1.22%) |
Jul 11, 2018 | 7.298 | 7.348 | 7.270 | 7.281 | 259,144 | -0.04(-0.61%) |
Jul 10, 2018 | 7.447 | 7.447 | 7.325 | 7.325 | 294,521 | -0.06(-0.83%) |
Jul 09, 2018 | 7.331 | 7.409 | 7.331 | 7.386 | 201,165 | +0.07(+0.98%) |
Jul 06, 2018 | 7.259 | 7.359 | 7.259 | 7.314 | 333,412 | +0.08(+1.07%) |
Jul 05, 2018 | 7.220 | 7.259 | 7.220 | 7.237 | 220,466 | +0.03(+0.46%) |
Jul 03, 2018 | 7.204 | 7.204 | 7.204 | 0 | +0.01(+0.08%) | |
Jul 02, 2018 | 7.120 | 7.220 | 7.120 | 7.198 | 293,711 | +0.07(+0.93%) |
Jun 29, 2018 | 7.181 | 7.204 | 7.131 | 7.131 | 190,074 | -0.01(-0.16%) |
Jun 28, 2018 | 7.137 | 7.154 | 7.064 | 7.143 | 170,778 | +0.05(+0.70%) |
Jun 27, 2018 | 7.198 | 7.198 | 7.093 | 7.093 | 276,086 | -0.06(-0.85%) |
Jun 26, 2018 | 7.204 | 7.232 | 7.147 | 7.154 | 118,069 | -0.05(-0.69%) |
Jun 25, 2018 | 7.264 | 7.264 | 7.165 | 7.204 | 171,973 | -0.08(-1.07%) |
Jun 22, 2018 | 7.242 | 7.292 | 7.231 | 7.281 | 180,300 | +0.04(+0.54%) |
Jun 21, 2018 | 7.264 | 7.285 | 7.237 | 7.242 | 153,316 | -0.03(-0.38%) |
Jun 20, 2018 | 7.259 | 7.298 | 7.259 | 7.270 | 159,932 | +0.03(+0.38%) |
Jun 19, 2018 | 7.209 | 7.270 | 7.192 | 7.242 | 271,107 | +0.02(+0.28%) |
Jun 18, 2018 | 7.277 | 7.283 | 7.222 | 7.222 | 165,018 | -0.08(-1.13%) |
Jun 15, 2018 | 7.315 | 7.299 | 7.304 | 290,277 | +0.01(+0.08%) | |
Jun 14, 2018 | 7.260 | 7.304 | 7.244 | 7.299 | 177,608 | +0.07(+0.99%) |
Jun 13, 2018 | 7.227 | 7.249 | 7.205 | 7.227 | 180,492 | -0.01(-0.15%) |
Jun 12, 2018 | 7.189 | 7.249 | 7.189 | 7.238 | 187,757 | +0.02(+0.30%) |
Jun 11, 2018 | 7.216 | 7.222 | 7.184 | 7.216 | 147,429 | +0.03(+0.38%) |
Jun 08, 2018 | 7.118 | 7.194 | 7.118 | 7.189 | 129,934 | +0.03(+0.46%) |
Jun 07, 2018 | 7.178 | 7.189 | 7.140 | 7.156 | 170,597 | -0.01(-0.08%) |
Jun 06, 2018 | 7.189 | 7.162 | 124,967 | +0.03(+0.38%) | ||
Jun 05, 2018 | 7.096 | 7.178 | 7.096 | 7.134 | 157,214 | -0.01(-0.08%) |
Jun 04, 2018 | 7.134 | 7.173 | 7.112 | 7.140 | 314,347 | +0.02(+0.23%) |