Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.520 | 7.640 | 7.380 | 7.450 | 176,607 | -0.08(-1.06%) |
Jul 30, 2019 | 7.440 | 7.540 | 7.310 | 7.530 | 97,729 | +0.03(+0.40%) |
Jul 29, 2019 | 7.430 | 7.510 | 7.410 | 7.500 | 76,852 | +0.02(+0.27%) |
Jul 26, 2019 | 7.470 | 7.540 | 7.380 | 7.480 | 70,500 | +0.00(+0.00%) |
Jul 25, 2019 | 7.650 | 7.720 | 7.460 | 7.480 | 59,621 | -0.22(-2.86%) |
Jul 24, 2019 | 7.380 | 7.720 | 7.380 | 7.700 | 108,452 | +0.31(+4.19%) |
Jul 23, 2019 | 7.360 | 7.390 | 7.270 | 7.390 | 55,969 | +0.05(+0.68%) |
Jul 22, 2019 | 7.320 | 7.340 | 7.190 | 7.340 | 30,768 | +0.04(+0.55%) |
Jul 19, 2019 | 7.330 | 7.420 | 7.230 | 7.300 | 48,100 | -0.04(-0.54%) |
Jul 18, 2019 | 7.340 | 7.420 | 7.300 | 7.340 | 34,212 | +0.00(+0.00%) |
Jul 17, 2019 | 7.310 | 7.380 | 7.275 | 7.340 | 41,603 | +0.01(+0.14%) |
Jul 16, 2019 | 7.300 | 7.390 | 7.290 | 7.330 | 46,641 | +0.00(+0.00%) |
Jul 15, 2019 | 7.280 | 7.330 | 7.210 | 7.330 | 50,463 | +0.04(+0.55%) |
Jul 12, 2019 | 7.180 | 7.340 | 7.170 | 7.290 | 80,100 | +0.07(+0.97%) |
Jul 11, 2019 | 7.350 | 7.350 | 7.170 | 7.220 | 52,628 | -0.15(-2.04%) |
Jul 10, 2019 | 7.450 | 7.550 | 7.330 | 7.370 | 57,638 | -0.08(-1.07%) |
Jul 09, 2019 | 7.340 | 7.470 | 7.330 | 7.450 | 61,451 | +0.09(+1.22%) |
Jul 08, 2019 | 7.310 | 7.380 | 7.280 | 7.360 | 70,488 | +0.04(+0.55%) |
Jul 05, 2019 | 7.250 | 7.350 | 7.200 | 7.320 | 67,000 | +0.04(+0.55%) |
Jul 03, 2019 | 7.270 | 7.370 | 7.270 | 7.280 | 33,200 | -0.01(-0.14%) |
Jul 02, 2019 | 7.280 | 7.310 | 7.130 | 7.290 | 52,569 | -0.02(-0.27%) |
Jul 01, 2019 | 7.290 | 7.400 | 7.270 | 7.310 | 52,505 | +0.01(+0.14%) |
Jun 28, 2019 | 7.180 | 7.300 | 7.060 | 7.300 | 356,900 | +0.11(+1.53%) |
Jun 27, 2019 | 7.080 | 7.190 | 7.010 | 7.190 | 59,285 | +0.11(+1.55%) |
Jun 26, 2019 | 7.110 | 7.200 | 7.070 | 7.080 | 64,269 | -0.04(-0.56%) |
Jun 25, 2019 | 7.090 | 7.150 | 6.965 | 7.120 | 65,781 | +0.05(+0.71%) |
Jun 24, 2019 | 7.060 | 7.120 | 7.045 | 7.070 | 67,593 | -0.07(-0.98%) |
Jun 21, 2019 | 7.030 | 7.156 | 6.935 | 7.140 | 187,100 | +0.07(+0.99%) |
Jun 20, 2019 | 7.020 | 7.130 | 7.000 | 7.070 | 42,306 | +0.03(+0.43%) |
Jun 19, 2019 | 7.000 | 7.080 | 6.830 | 7.040 | 79,290 | +0.01(+0.14%) |
Jun 18, 2019 | 6.900 | 7.110 | 6.900 | 7.030 | 53,105 | +0.11(+1.59%) |
Jun 17, 2019 | 6.900 | 6.920 | 6.850 | 6.920 | 54,308 | +0.02(+0.29%) |
Jun 14, 2019 | 7.040 | 7.130 | 6.890 | 6.900 | 44,300 | -0.18(-2.54%) |
Jun 13, 2019 | 7.020 | 7.100 | 7.010 | 7.080 | 50,305 | +0.06(+0.85%) |
Jun 12, 2019 | 6.870 | 7.050 | 6.870 | 7.020 | 78,651 | +0.07(+1.01%) |
Jun 11, 2019 | 6.860 | 6.970 | 6.830 | 6.950 | 70,253 | +0.08(+1.16%) |
Jun 10, 2019 | 6.780 | 6.880 | 6.750 | 6.870 | 58,596 | +0.07(+1.03%) |
Jun 07, 2019 | 6.770 | 6.820 | 6.710 | 6.800 | 65,900 | -0.03(-0.44%) |
Jun 06, 2019 | 6.740 | 6.860 | 6.620 | 6.830 | 93,268 | +0.00(+0.00%) |
Jun 05, 2019 | 6.710 | 6.830 | 6.570 | 6.830 | 565,133 | +0.08(+1.19%) |
Jun 04, 2019 | 6.520 | 6.750 | 6.485 | 6.750 | 70,815 | +0.23(+3.53%) |
Jun 03, 2019 | 6.400 | 6.540 | 6.300 | 6.520 | 70,301 | +0.11(+1.72%) |
May 31, 2019 | 6.610 | 6.660 | 6.340 | 6.410 | 89,300 | -0.26(-3.90%) |
May 30, 2019 | 6.600 | 6.700 | 6.580 | 6.670 | 38,158 | +0.04(+0.60%) |
May 29, 2019 | 6.630 | 6.750 | 6.610 | 6.630 | 52,515 | -0.08(-1.19%) |
May 28, 2019 | 6.550 | 6.720 | 6.490 | 6.710 | 86,297 | +0.13(+1.98%) |
May 24, 2019 | 6.540 | 6.630 | 6.540 | 6.580 | 37,100 | +0.03(+0.46%) |
May 23, 2019 | 6.550 | 6.570 | 6.470 | 6.550 | 47,493 | -0.07(-1.06%) |
May 22, 2019 | 6.550 | 6.630 | 6.450 | 6.620 | 113,535 | +0.02(+0.30%) |
May 21, 2019 | 6.610 | 6.660 | 6.550 | 6.600 | 68,244 | -0.01(-0.15%) |
May 20, 2019 | 6.720 | 6.880 | 6.590 | 6.610 | 203,100 | -0.17(-2.51%) |
May 17, 2019 | 6.810 | 6.870 | 6.770 | 6.780 | 36,500 | -0.09(-1.31%) |
May 16, 2019 | 6.910 | 6.980 | 6.820 | 6.870 | 32,708 | -0.09(-1.29%) |
May 15, 2019 | 6.750 | 7.000 | 6.750 | 6.960 | 55,118 | +0.10(+1.46%) |
May 14, 2019 | 6.690 | 6.890 | 6.690 | 6.860 | 43,172 | +0.16(+2.39%) |
May 13, 2019 | 6.690 | 6.810 | 6.670 | 6.700 | 58,843 | -0.06(-0.89%) |
May 10, 2019 | 6.800 | 6.910 | 6.710 | 6.760 | 55,800 | -0.08(-1.17%) |
May 09, 2019 | 6.760 | 6.970 | 6.760 | 6.840 | 67,505 | +0.00(+0.00%) |
May 08, 2019 | 6.810 | 6.920 | 6.700 | 6.840 | 38,689 | +0.05(+0.74%) |
May 07, 2019 | 6.810 | 6.910 | 6.735 | 6.790 | 34,684 | -0.10(-1.45%) |
May 06, 2019 | 6.800 | 6.970 | 6.790 | 6.890 | 42,785 | +0.02(+0.29%) |
May 03, 2019 | 6.770 | 6.920 | 6.770 | 6.870 | 44,900 | +0.07(+1.03%) |
May 02, 2019 | 6.750 | 6.840 | 6.690 | 6.800 | 42,040 | +0.08(+1.19%) |
May 01, 2019 | 6.740 | 6.840 | 6.690 | 6.720 | 45,504 | -0.04(-0.59%) |
Apr 30, 2019 | 7.030 | 7.060 | 6.740 | 6.760 | 104,810 | -0.34(-4.79%) |
Apr 29, 2019 | 6.890 | 7.130 | 6.890 | 7.100 | 76,327 | +0.17(+2.45%) |
Apr 26, 2019 | 6.940 | 6.990 | 6.850 | 6.930 | 53,400 | +0.00(+0.00%) |
Apr 25, 2019 | 6.890 | 6.960 | 6.840 | 6.930 | 29,550 | -0.01(-0.14%) |
Apr 24, 2019 | 6.880 | 7.000 | 6.880 | 6.940 | 36,091 | -0.01(-0.14%) |
Apr 23, 2019 | 6.830 | 6.980 | 6.830 | 6.950 | 47,511 | +0.07(+1.02%) |
Apr 22, 2019 | 6.750 | 6.920 | 6.750 | 6.880 | 51,477 | +0.05(+0.73%) |
Apr 18, 2019 | 6.870 | 6.970 | 6.780 | 6.830 | 40,700 | -0.07(-1.01%) |
Apr 17, 2019 | 6.890 | 6.950 | 6.810 | 6.900 | 31,628 | +0.01(+0.15%) |
Apr 16, 2019 | 6.860 | 7.070 | 6.820 | 6.890 | 54,875 | -0.02(-0.29%) |
Apr 15, 2019 | 6.840 | 6.950 | 6.740 | 6.910 | 52,404 | +0.08(+1.17%) |
Apr 12, 2019 | 6.900 | 7.020 | 6.680 | 6.830 | 45,200 | -0.09(-1.30%) |
Apr 11, 2019 | 7.100 | 7.180 | 6.870 | 6.920 | 65,566 | -0.05(-0.72%) |
Apr 10, 2019 | 6.860 | 6.990 | 6.860 | 6.970 | 46,512 | +0.11(+1.60%) |
Apr 09, 2019 | 6.860 | 6.950 | 6.710 | 6.860 | 39,951 | -0.04(-0.58%) |
Apr 08, 2019 | 6.830 | 6.950 | 6.750 | 6.900 | 42,245 | +0.00(+0.00%) |
Apr 05, 2019 | 6.700 | 6.910 | 6.700 | 6.900 | 67,100 | +0.20(+2.99%) |
Apr 04, 2019 | 6.620 | 6.780 | 6.620 | 6.700 | 42,756 | +0.05(+0.75%) |
Apr 03, 2019 | 6.690 | 6.725 | 6.590 | 6.650 | 30,776 | +0.03(+0.45%) |
Apr 02, 2019 | 6.640 | 6.680 | 6.530 | 6.620 | 75,914 | -0.03(-0.45%) |
Apr 01, 2019 | 6.680 | 6.750 | 6.640 | 6.650 | 46,013 | -0.02(-0.30%) |
Mar 29, 2019 | 6.810 | 6.940 | 6.620 | 6.670 | 108,400 | -0.09(-1.33%) |
Mar 28, 2019 | 6.880 | 6.950 | 6.660 | 6.760 | 35,148 | -0.12(-1.74%) |
Mar 27, 2019 | 6.820 | 6.950 | 6.790 | 6.880 | 37,698 | -0.02(-0.29%) |
Mar 26, 2019 | 6.750 | 6.940 | 6.660 | 6.900 | 27,700 | +0.14(+2.07%) |
Mar 25, 2019 | 6.450 | 6.840 | 6.450 | 6.760 | 56,208 | +0.29(+4.48%) |
Mar 22, 2019 | 6.770 | 6.850 | 6.460 | 6.470 | 121,900 | -0.38(-5.55%) |
Mar 21, 2019 | 6.930 | 7.110 | 6.770 | 6.850 | 74,776 | -0.14(-2.00%) |
Mar 20, 2019 | 6.980 | 7.080 | 6.954 | 6.990 | 27,594 | -0.03(-0.43%) |
Mar 19, 2019 | 7.020 | 7.090 | 7.010 | 7.020 | 20,472 | -0.04(-0.57%) |
Mar 18, 2019 | 7.020 | 7.120 | 6.970 | 7.060 | 52,031 | +0.05(+0.71%) |
Mar 15, 2019 | 7.040 | 7.340 | 6.950 | 7.010 | 356,800 | +0.09(+1.30%) |
Mar 14, 2019 | 6.890 | 6.990 | 6.890 | 6.920 | 23,206 | -0.01(-0.14%) |
Mar 13, 2019 | 6.920 | 7.050 | 6.920 | 6.930 | 53,102 | -0.03(-0.43%) |
Mar 12, 2019 | 6.900 | 7.030 | 6.900 | 6.960 | 39,812 | +0.02(+0.29%) |
Mar 11, 2019 | 6.810 | 6.980 | 6.810 | 6.940 | 39,390 | +0.14(+2.06%) |
Mar 08, 2019 | 6.700 | 6.890 | 6.700 | 6.800 | 87,900 | -0.02(-0.29%) |
Mar 07, 2019 | 6.730 | 6.880 | 6.730 | 6.820 | 49,870 | +0.06(+0.89%) |
Mar 06, 2019 | 6.940 | 6.960 | 6.740 | 6.760 | 68,224 | -0.19(-2.73%) |
Mar 05, 2019 | 6.850 | 6.960 | 6.850 | 6.950 | 30,569 | +0.12(+1.76%) |
Mar 04, 2019 | 6.980 | 7.030 | 6.830 | 6.830 | 39,959 | -0.14(-2.01%) |
Mar 01, 2019 | 6.840 | 7.010 | 6.820 | 6.970 | 38,500 | +0.14(+2.05%) |
Feb 28, 2019 | 6.870 | 6.960 | 6.830 | 6.830 | 69,837 | -0.08(-1.16%) |
Feb 27, 2019 | 6.850 | 6.950 | 6.840 | 6.910 | 43,864 | +0.00(+0.00%) |
Feb 26, 2019 | 6.950 | 6.990 | 6.900 | 6.910 | 49,911 | -0.05(-0.72%) |
Feb 25, 2019 | 6.980 | 7.070 | 6.960 | 6.960 | 57,280 | -0.04(-0.57%) |
Feb 22, 2019 | 6.990 | 7.050 | 6.950 | 7.000 | 37,900 | +0.00(+0.00%) |
Feb 21, 2019 | 7.050 | 7.110 | 6.980 | 7.000 | 38,971 | -0.06(-0.85%) |
Feb 20, 2019 | 7.020 | 7.130 | 7.020 | 7.060 | 101,070 | +0.03(+0.43%) |
Feb 19, 2019 | 6.910 | 7.050 | 6.910 | 7.030 | 78,287 | +0.09(+1.30%) |
Feb 15, 2019 | 6.960 | 7.040 | 6.900 | 6.940 | 91,000 | +0.03(+0.43%) |
Feb 14, 2019 | 7.050 | 7.080 | 6.910 | 6.910 | 65,472 | -0.19(-2.68%) |
Feb 13, 2019 | 7.160 | 7.240 | 7.090 | 7.100 | 29,586 | -0.09(-1.25%) |
Feb 12, 2019 | 7.210 | 7.240 | 7.080 | 7.190 | 50,036 | +0.07(+0.98%) |
Feb 11, 2019 | 7.050 | 7.150 | 7.030 | 7.120 | 154,369 | +0.11(+1.57%) |
Feb 08, 2019 | 7.080 | 7.200 | 7.010 | 7.010 | 96,700 | -0.02(-0.28%) |
Feb 07, 2019 | 7.100 | 7.160 | 7.000 | 7.030 | 51,294 | -0.04(-0.57%) |
Feb 06, 2019 | 7.160 | 7.280 | 7.060 | 7.070 | 26,434 | -0.08(-1.12%) |
Feb 05, 2019 | 7.160 | 7.330 | 7.150 | 7.150 | 43,125 | -0.06(-0.83%) |
Feb 04, 2019 | 7.050 | 7.230 | 7.050 | 7.210 | 38,449 | +0.16(+2.27%) |
Feb 01, 2019 | 7.100 | 7.145 | 7.020 | 7.050 | 58,900 | -0.04(-0.56%) |
Jan 31, 2019 | 7.230 | 7.370 | 7.060 | 7.090 | 95,482 | -0.15(-2.07%) |
Jan 30, 2019 | 7.290 | 7.420 | 7.160 | 7.240 | 58,777 | -0.06(-0.82%) |
Jan 29, 2019 | 7.260 | 7.430 | 7.260 | 7.300 | 94,037 | -0.02(-0.27%) |
Jan 28, 2019 | 7.120 | 7.360 | 6.980 | 7.320 | 112,674 | +0.12(+1.67%) |
Jan 25, 2019 | 7.470 | 7.470 | 7.190 | 7.200 | 91,900 | -0.12(-1.64%) |
Jan 24, 2019 | 7.520 | 7.520 | 7.280 | 7.320 | 31,312 | -0.12(-1.61%) |
Jan 23, 2019 | 7.460 | 7.530 | 7.310 | 7.440 | 54,935 | -0.03(-0.40%) |
Jan 22, 2019 | 7.480 | 7.550 | 7.320 | 7.470 | 84,735 | -0.09(-1.19%) |
Jan 18, 2019 | 7.710 | 7.790 | 7.530 | 7.560 | 71,800 | -0.15(-1.95%) |
Jan 17, 2019 | 7.660 | 7.800 | 7.650 | 7.710 | 57,458 | -0.03(-0.39%) |
Jan 16, 2019 | 7.640 | 7.750 | 7.500 | 7.740 | 53,106 | +0.07(+0.91%) |
Jan 15, 2019 | 7.490 | 7.690 | 7.420 | 7.670 | 65,317 | +0.20(+2.68%) |
Jan 14, 2019 | 7.510 | 7.630 | 7.420 | 7.470 | 60,594 | -0.09(-1.19%) |
Jan 11, 2019 | 7.570 | 7.680 | 7.460 | 7.560 | 60,900 | -0.08(-1.05%) |
Jan 10, 2019 | 7.720 | 7.800 | 7.600 | 7.640 | 48,421 | -0.13(-1.67%) |
Jan 09, 2019 | 7.640 | 7.800 | 7.600 | 7.770 | 41,937 | +0.08(+1.04%) |
Jan 08, 2019 | 7.600 | 7.800 | 7.490 | 7.690 | 49,081 | +0.09(+1.18%) |
Jan 07, 2019 | 7.670 | 7.740 | 7.390 | 7.600 | 93,770 | -0.13(-1.68%) |
Jan 04, 2019 | 7.530 | 7.740 | 7.430 | 7.730 | 83,700 | +0.31(+4.18%) |
Jan 03, 2019 | 7.490 | 7.590 | 7.400 | 7.420 | 55,012 | -0.12(-1.59%) |
Jan 02, 2019 | 7.390 | 7.610 | 7.340 | 7.540 | 50,821 | +0.02(+0.27%) |
Dec 31, 2018 | 7.530 | 7.570 | 7.400 | 7.520 | 78,000 | +0.01(+0.13%) |
Dec 28, 2018 | 7.550 | 7.650 | 7.440 | 7.510 | 77,400 | -0.05(-0.66%) |
Dec 27, 2018 | 7.650 | 7.780 | 7.420 | 7.560 | 127,677 | -0.23(-2.95%) |
Dec 26, 2018 | 7.600 | 7.820 | 7.430 | 7.790 | 116,687 | +0.21(+2.77%) |
Dec 24, 2018 | 7.720 | 7.820 | 7.580 | 7.580 | 46,000 | -0.24(-3.07%) |
Dec 21, 2018 | 7.850 | 7.860 | 7.700 | 7.820 | 307,900 | -0.05(-0.64%) |
Dec 20, 2018 | 7.850 | 7.970 | 7.770 | 7.870 | 104,347 | +0.02(+0.25%) |
Dec 19, 2018 | 7.790 | 8.020 | 7.780 | 7.850 | 112,200 | +0.04(+0.51%) |
Dec 18, 2018 | 7.790 | 7.910 | 7.730 | 7.810 | 94,906 | +0.09(+1.17%) |
Dec 17, 2018 | 7.460 | 7.800 | 7.430 | 7.720 | 136,872 | +0.16(+2.12%) |
Dec 14, 2018 | 7.380 | 7.710 | 7.380 | 7.560 | 45,200 | +0.06(+0.80%) |
Dec 13, 2018 | 7.670 | 7.730 | 7.400 | 7.500 | 56,869 | -0.23(-2.98%) |
Dec 12, 2018 | 7.650 | 7.880 | 7.540 | 7.730 | 73,840 | +0.11(+1.44%) |
Dec 11, 2018 | 7.700 | 7.760 | 7.410 | 7.620 | 34,647 | +0.01(+0.13%) |
Dec 10, 2018 | 7.450 | 7.640 | 7.300 | 7.610 | 72,354 | +0.07(+0.93%) |
Dec 07, 2018 | 7.470 | 7.640 | 7.260 | 7.540 | 292,200 | +0.01(+0.13%) |
Dec 06, 2018 | 7.490 | 7.620 | 7.390 | 7.530 | 115,781 | -0.07(-0.92%) |
Dec 04, 2018 | 7.830 | 7.920 | 7.550 | 7.600 | 167,600 | -0.26(-3.31%) |
Dec 03, 2018 | 7.940 | 7.990 | 7.740 | 7.860 | 74,972 | -0.04(-0.51%) |
Nov 30, 2018 | 7.990 | 8.080 | 7.890 | 7.900 | 89,200 | -0.09(-1.13%) |
Nov 29, 2018 | 8.050 | 8.290 | 7.920 | 7.990 | 59,496 | -0.26(-3.15%) |
Nov 28, 2018 | 7.890 | 8.310 | 7.890 | 8.250 | 93,491 | +0.33(+4.17%) |
Nov 27, 2018 | 7.890 | 8.170 | 7.870 | 7.920 | 59,999 | -0.05(-0.63%) |
Nov 26, 2018 | 7.860 | 8.030 | 7.660 | 7.970 | 76,785 | +0.12(+1.53%) |
Nov 23, 2018 | 7.600 | 7.850 | 7.600 | 7.850 | 44,600 | +0.15(+1.95%) |
Nov 21, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.680 | 7.830 | 7.600 | 7.670 | 61,268 | -0.15(-1.92%) |
Nov 19, 2018 | 7.550 | 7.880 | 7.550 | 7.820 | 62,405 | +0.20(+2.62%) |
Nov 16, 2018 | 7.610 | 7.710 | 7.560 | 7.620 | 97,100 | -0.06(-0.78%) |
Nov 15, 2018 | 7.660 | 7.840 | 7.620 | 7.680 | 29,398 | -0.09(-1.16%) |
Nov 14, 2018 | 7.690 | 7.840 | 7.620 | 7.770 | 84,684 | +0.08(+1.04%) |
Nov 13, 2018 | 7.800 | 7.910 | 7.660 | 7.690 | 34,670 | -0.06(-0.77%) |
Nov 12, 2018 | 7.780 | 7.970 | 7.750 | 7.750 | 103,159 | -0.10(-1.27%) |
Nov 09, 2018 | 8.040 | 8.090 | 7.820 | 7.850 | 50,800 | -0.31(-3.80%) |
Nov 08, 2018 | 7.920 | 8.190 | 7.900 | 8.160 | 40,456 | +0.02(+0.25%) |
Nov 07, 2018 | 7.850 | 8.150 | 7.800 | 8.140 | 61,367 | +0.16(+2.01%) |
Nov 06, 2018 | 7.730 | 7.980 | 7.730 | 7.980 | 44,007 | +0.16(+2.05%) |
Nov 05, 2018 | 7.900 | 7.940 | 7.670 | 7.820 | 55,187 | +0.00(+0.00%) |
Nov 02, 2018 | 7.870 | 7.930 | 7.700 | 7.820 | 40,500 | +0.06(+0.77%) |
Nov 01, 2018 | 7.820 | 8.020 | 7.710 | 7.760 | 70,456 | -0.10(-1.27%) |
Oct 31, 2018 | 8.100 | 8.150 | 7.820 | 7.860 | 87,656 | -0.18(-2.24%) |
Oct 30, 2018 | 7.880 | 8.080 | 7.840 | 8.040 | 58,076 | +0.17(+2.16%) |
Oct 29, 2018 | 7.790 | 8.030 | 7.740 | 7.870 | 68,914 | +0.11(+1.42%) |
Oct 26, 2018 | 7.670 | 7.880 | 7.650 | 7.760 | 43,300 | -0.08(-1.02%) |
Oct 25, 2018 | 7.670 | 7.890 | 7.670 | 7.840 | 67,991 | +0.17(+2.22%) |
Oct 24, 2018 | 7.870 | 7.920 | 7.670 | 7.670 | 51,652 | -0.27(-3.40%) |
Oct 23, 2018 | 7.840 | 8.010 | 7.740 | 7.940 | 35,117 | -0.02(-0.25%) |
Oct 22, 2018 | 7.730 | 7.990 | 7.730 | 7.960 | 36,308 | +0.20(+2.58%) |
Oct 19, 2018 | 7.660 | 7.870 | 7.660 | 7.760 | 50,000 | +0.01(+0.13%) |
Oct 18, 2018 | 8.030 | 8.090 | 7.710 | 7.750 | 59,670 | -0.30(-3.73%) |
Oct 17, 2018 | 7.960 | 8.200 | 7.960 | 8.050 | 41,308 | +0.02(+0.25%) |
Oct 16, 2018 | 7.620 | 8.040 | 7.620 | 8.030 | 85,837 | +0.41(+5.38%) |
Oct 15, 2018 | 7.750 | 7.840 | 7.520 | 7.620 | 112,490 | -0.15(-1.93%) |
Oct 12, 2018 | 8.090 | 8.090 | 7.620 | 7.770 | 138,200 | -0.33(-4.07%) |
Oct 11, 2018 | 8.200 | 8.415 | 8.090 | 8.100 | 93,496 | -0.14(-1.70%) |
Oct 10, 2018 | 8.420 | 8.600 | 8.210 | 8.240 | 77,417 | -0.29(-3.40%) |
Oct 09, 2018 | 8.260 | 8.650 | 8.260 | 8.530 | 81,497 | +0.17(+2.03%) |
Oct 08, 2018 | 8.170 | 8.400 | 8.160 | 8.360 | 51,259 | +0.19(+2.33%) |
Oct 05, 2018 | 8.250 | 8.360 | 8.120 | 8.170 | 57,000 | -0.09(-1.09%) |
Oct 04, 2018 | 8.330 | 8.390 | 8.250 | 8.260 | 51,579 | -0.10(-1.20%) |
Oct 03, 2018 | 8.230 | 8.500 | 8.220 | 8.360 | 51,905 | +0.13(+1.58%) |
Oct 02, 2018 | 8.200 | 8.310 | 8.200 | 8.230 | 35,626 | -0.01(-0.12%) |
Oct 01, 2018 | 8.360 | 8.440 | 8.200 | 8.240 | 59,804 | -0.16(-1.90%) |
Sep 28, 2018 | 8.250 | 8.420 | 8.250 | 8.400 | 39,300 | +0.13(+1.57%) |
Sep 27, 2018 | 8.280 | 8.420 | 8.210 | 8.270 | 40,840 | -0.01(-0.12%) |
Sep 26, 2018 | 8.310 | 8.550 | 8.250 | 8.280 | 64,568 | -0.07(-0.84%) |
Sep 25, 2018 | 8.330 | 8.510 | 8.260 | 8.350 | 44,411 | +0.00(+0.00%) |
Sep 24, 2018 | 8.280 | 8.400 | 8.270 | 8.350 | 46,252 | +0.09(+1.09%) |
Sep 21, 2018 | 8.340 | 8.460 | 8.240 | 8.260 | 218,200 | -0.09(-1.08%) |
Sep 20, 2018 | 8.380 | 8.550 | 8.200 | 8.350 | 55,652 | +0.00(+0.00%) |
Sep 19, 2018 | 8.330 | 8.600 | 8.320 | 8.350 | 63,571 | -0.04(-0.48%) |
Sep 18, 2018 | 8.240 | 8.500 | 8.240 | 8.390 | 77,351 | +0.10(+1.21%) |
Sep 17, 2018 | 8.240 | 8.350 | 8.200 | 8.290 | 53,156 | +0.07(+0.85%) |
Sep 14, 2018 | 8.200 | 8.390 | 8.200 | 8.220 | 53,900 | -0.03(-0.36%) |
Sep 13, 2018 | 8.370 | 8.530 | 8.240 | 8.250 | 42,266 | -0.09(-1.08%) |
Sep 12, 2018 | 8.310 | 8.540 | 8.170 | 8.340 | 88,523 | -0.03(-0.36%) |
Sep 11, 2018 | 8.500 | 8.720 | 8.340 | 8.370 | 72,602 | -0.12(-1.41%) |
Sep 10, 2018 | 8.340 | 8.590 | 8.320 | 8.490 | 99,690 | +0.14(+1.68%) |
Sep 07, 2018 | 8.210 | 8.380 | 8.180 | 8.350 | 53,900 | +0.08(+0.97%) |
Sep 06, 2018 | 8.290 | 8.420 | 8.210 | 8.270 | 56,741 | -0.06(-0.72%) |
Sep 05, 2018 | 8.330 | 8.430 | 8.290 | 8.330 | 43,134 | -0.09(-1.07%) |
Sep 04, 2018 | 8.310 | 8.580 | 8.270 | 8.420 | 98,814 | +0.02(+0.24%) |
Aug 31, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.07(-0.83%) | |
Aug 30, 2018 | 8.350 | 8.490 | 8.326 | 8.470 | 48,392 | +0.10(+1.19%) |
Aug 29, 2018 | 8.290 | 8.476 | 8.290 | 8.370 | 73,729 | -0.01(-0.12%) |
Aug 28, 2018 | 8.350 | 8.770 | 8.170 | 8.380 | 106,846 | -0.11(-1.30%) |
Aug 27, 2018 | 8.020 | 8.800 | 8.020 | 8.490 | 138,359 | +0.21(+2.54%) |
Aug 24, 2018 | 7.670 | 8.440 | 7.670 | 8.280 | 329,600 | +0.58(+7.53%) |
Aug 23, 2018 | 7.840 | 7.940 | 7.660 | 7.700 | 67,516 | -0.20(-2.53%) |
Aug 22, 2018 | 7.730 | 7.950 | 7.730 | 7.900 | 52,398 | +0.02(+0.25%) |
Aug 21, 2018 | 7.580 | 7.920 | 7.580 | 7.880 | 48,019 | +0.25(+3.28%) |
Aug 20, 2018 | 7.690 | 7.740 | 7.630 | 7.630 | 19,069 | +0.03(+0.39%) |
Aug 17, 2018 | 7.600 | 7.700 | 7.530 | 7.600 | 40,400 | -0.10(-1.30%) |
Aug 16, 2018 | 7.630 | 7.800 | 7.630 | 7.700 | 35,831 | +0.08(+1.05%) |
Aug 15, 2018 | 7.640 | 7.690 | 7.550 | 7.620 | 28,108 | -0.02(-0.26%) |
Aug 14, 2018 | 7.640 | 7.770 | 7.580 | 7.640 | 43,506 | -0.11(-1.42%) |
Aug 13, 2018 | 7.710 | 7.810 | 7.580 | 7.750 | 27,798 | -0.01(-0.13%) |
Aug 10, 2018 | 7.500 | 7.800 | 7.500 | 7.760 | 20,400 | +0.22(+2.92%) |
Aug 09, 2018 | 7.610 | 7.610 | 7.410 | 7.540 | 52,535 | -0.02(-0.26%) |
Aug 08, 2018 | 7.520 | 7.600 | 7.500 | 7.560 | 17,895 | +0.00(+0.00%) |
Aug 07, 2018 | 7.550 | 7.730 | 7.520 | 7.560 | 22,714 | -0.04(-0.53%) |
Aug 06, 2018 | 7.520 | 7.710 | 7.520 | 7.600 | 28,305 | +0.00(+0.00%) |
Aug 03, 2018 | 7.850 | 7.900 | 7.550 | 7.600 | 70,900 | -0.35(-4.40%) |
Aug 02, 2018 | 7.870 | 7.970 | 7.830 | 7.950 | 35,206 | +0.01(+0.13%) |