Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.14 | 10.18 | 10.13 | 10.16 | 51,208 | +0.00(+0.00%) |
Aug 29, 2019 | 10.12 | 10.18 | 10.06 | 10.16 | 100,812 | +0.05(+0.46%) |
Aug 28, 2019 | 10.05 | 10.14 | 10.01 | 10.11 | 53,372 | +0.09(+0.92%) |
Aug 27, 2019 | 10.09 | 10.10 | 10.01 | 10.02 | 81,695 | -0.10(-0.96%) |
Aug 26, 2019 | 10.01 | 10.13 | 9.983 | 10.11 | 70,867 | +0.17(+1.67%) |
Aug 23, 2019 | 9.990 | 10.06 | 9.948 | 9.948 | 109,629 | -0.04(-0.42%) |
Aug 22, 2019 | 9.906 | 9.990 | 9.886 | 9.990 | 57,572 | +0.05(+0.49%) |
Aug 21, 2019 | 9.927 | 9.997 | 9.893 | 9.941 | 77,874 | +0.00(+0.00%) |
Aug 20, 2019 | 9.983 | 10.00 | 9.913 | 9.941 | 67,727 | -0.01(-0.14%) |
Aug 19, 2019 | 9.927 | 9.962 | 9.859 | 9.955 | 67,893 | +0.03(+0.28%) |
Aug 16, 2019 | 9.948 | 9.948 | 9.872 | 9.927 | 95,879 | +0.02(+0.21%) |
Aug 15, 2019 | 9.921 | 9.962 | 9.859 | 9.907 | 121,349 | +0.08(+0.77%) |
Aug 14, 2019 | 9.865 | 9.969 | 9.755 | 9.831 | 89,495 | -0.06(-0.63%) |
Aug 13, 2019 | 9.900 | 9.948 | 9.769 | 9.893 | 97,772 | +0.05(+0.49%) |
Aug 12, 2019 | 9.859 | 9.859 | 9.796 | 9.845 | 43,702 | +0.01(+0.14%) |
Aug 09, 2019 | 9.810 | 9.845 | 9.761 | 9.831 | 61,357 | +0.02(+0.21%) |
Aug 08, 2019 | 9.672 | 9.810 | 9.672 | 9.810 | 65,729 | +0.13(+1.35%) |
Aug 07, 2019 | 9.583 | 9.693 | 9.493 | 9.679 | 62,176 | +0.08(+0.86%) |
Aug 06, 2019 | 9.403 | 9.597 | 9.307 | 9.597 | 104,620 | +0.19(+2.05%) |
Aug 05, 2019 | 9.562 | 9.583 | 9.314 | 9.403 | 173,446 | -0.23(-2.36%) |
Aug 02, 2019 | 9.714 | 9.722 | 9.617 | 9.631 | 68,174 | -0.06(-0.64%) |
Aug 01, 2019 | 9.776 | 9.810 | 9.686 | 9.693 | 95,579 | -0.03(-0.35%) |
Jul 31, 2019 | 9.817 | 9.831 | 9.679 | 9.728 | 149,969 | -0.04(-0.42%) |
Jul 30, 2019 | 9.707 | 9.838 | 9.686 | 9.769 | 159,184 | +0.02(+0.21%) |
Jul 29, 2019 | 9.652 | 9.796 | 9.638 | 9.748 | 119,356 | +0.10(+1.00%) |
Jul 26, 2019 | 9.686 | 9.703 | 9.610 | 9.652 | 142,441 | -0.03(-0.36%) |
Jul 25, 2019 | 9.679 | 9.729 | 9.555 | 9.686 | 185,018 | +0.00(+0.00%) |
Jul 24, 2019 | 9.810 | 9.810 | 9.645 | 9.686 | 156,240 | -0.12(-1.20%) |
Jul 23, 2019 | 9.734 | 9.824 | 9.721 | 9.803 | 54,926 | +0.06(+0.64%) |
Jul 22, 2019 | 9.728 | 9.769 | 9.679 | 9.741 | 57,504 | +0.04(+0.43%) |
Jul 19, 2019 | 9.728 | 9.734 | 9.679 | 9.700 | 102,552 | -0.02(-0.21%) |
Jul 18, 2019 | 9.665 | 9.721 | 9.583 | 9.721 | 107,673 | +0.08(+0.79%) |
Jul 17, 2019 | 9.686 | 9.693 | 9.590 | 9.645 | 84,230 | -0.04(-0.43%) |
Jul 16, 2019 | 9.659 | 9.796 | 9.617 | 9.686 | 144,269 | -0.02(-0.21%) |
Jul 15, 2019 | 9.734 | 9.748 | 9.679 | 9.707 | 101,495 | +0.03(+0.28%) |
Jul 12, 2019 | 9.721 | 9.741 | 9.649 | 9.679 | 90,297 | -0.06(-0.63%) |
Jul 11, 2019 | 9.796 | 9.803 | 9.686 | 9.741 | 57,399 | -0.05(-0.56%) |
Jul 10, 2019 | 9.837 | 9.844 | 9.782 | 9.796 | 67,549 | -0.01(-0.07%) |
Jul 09, 2019 | 9.803 | 9.837 | 9.741 | 9.803 | 75,451 | +0.01(+0.07%) |
Jul 08, 2019 | 9.782 | 9.803 | 9.721 | 9.796 | 82,306 | +0.01(+0.14%) |
Jul 05, 2019 | 9.830 | 9.851 | 9.693 | 9.782 | 76,876 | -0.08(-0.76%) |
Jul 03, 2019 | 9.851 | 9.871 | 9.830 | 9.858 | 31,946 | +0.05(+0.56%) |
Jul 02, 2019 | 9.714 | 9.837 | 9.714 | 9.803 | 101,546 | +0.09(+0.92%) |
Jul 01, 2019 | 9.769 | 9.769 | 9.597 | 9.714 | 87,483 | +0.05(+0.57%) |
Jun 28, 2019 | 9.583 | 9.700 | 9.549 | 9.659 | 78,773 | +0.14(+1.51%) |
Jun 27, 2019 | 9.433 | 9.542 | 9.433 | 9.515 | 77,744 | +0.11(+1.17%) |
Jun 26, 2019 | 9.577 | 9.594 | 9.398 | 9.405 | 114,505 | -0.18(-1.86%) |
Jun 25, 2019 | 9.727 | 9.734 | 9.583 | 9.583 | 102,527 | -0.12(-1.20%) |
Jun 24, 2019 | 9.871 | 9.871 | 9.638 | 9.700 | 75,537 | -0.12(-1.26%) |
Jun 21, 2019 | 9.933 | 9.954 | 9.775 | 9.823 | 85,775 | -0.11(-1.10%) |
Jun 20, 2019 | 9.858 | 10.01 | 9.734 | 9.933 | 135,402 | +0.09(+0.91%) |
Jun 19, 2019 | 9.871 | 9.912 | 9.796 | 9.844 | 63,472 | -0.01(-0.07%) |
Jun 18, 2019 | 9.851 | 9.960 | 9.844 | 9.851 | 63,675 | +0.03(+0.28%) |
Jun 17, 2019 | 9.810 | 9.871 | 9.769 | 9.823 | 75,977 | +0.05(+0.56%) |
Jun 14, 2019 | 9.789 | 9.851 | 9.748 | 9.769 | 87,281 | -0.05(-0.49%) |
Jun 13, 2019 | 9.857 | 9.989 | 9.797 | 9.817 | 130,522 | -0.03(-0.28%) |
Jun 12, 2019 | 9.728 | 9.886 | 9.714 | 9.844 | 86,371 | +0.14(+1.48%) |
Jun 11, 2019 | 9.864 | 9.912 | 9.687 | 9.701 | 78,924 | -0.17(-1.73%) |
Jun 10, 2019 | 9.803 | 9.885 | 9.776 | 9.871 | 164,103 | +0.07(+0.70%) |
Jun 07, 2019 | 9.496 | 9.878 | 9.442 | 9.803 | 307,024 | +0.35(+3.75%) |
Jun 06, 2019 | 9.442 | 9.503 | 9.426 | 9.448 | 162,958 | +0.01(+0.07%) |
Jun 05, 2019 | 9.448 | 9.489 | 9.408 | 9.442 | 120,948 | +0.05(+0.58%) |
Jun 04, 2019 | 9.483 | 9.502 | 9.380 | 9.387 | 156,328 | -0.06(-0.65%) |
Jun 03, 2019 | 9.435 | 9.537 | 9.353 | 9.448 | 196,639 | +0.04(+0.43%) |
May 31, 2019 | 9.230 | 9.408 | 9.183 | 9.408 | 247,614 | +0.15(+1.62%) |
May 30, 2019 | 9.162 | 9.258 | 9.149 | 9.258 | 104,009 | +0.11(+1.19%) |
May 29, 2019 | 9.217 | 9.225 | 9.108 | 9.148 | 111,994 | -0.05(-0.59%) |
May 28, 2019 | 9.285 | 9.292 | 9.196 | 9.203 | 208,766 | +0.00(+0.00%) |
May 24, 2019 | 9.203 | 9.223 | 9.169 | 9.203 | 111,191 | +0.06(+0.67%) |
May 23, 2019 | 9.053 | 9.142 | 9.053 | 9.142 | 95,344 | +0.03(+0.30%) |
May 22, 2019 | 9.080 | 9.128 | 9.046 | 9.114 | 172,358 | +0.07(+0.75%) |
May 21, 2019 | 9.067 | 9.135 | 9.046 | 9.046 | 173,853 | -0.02(-0.23%) |
May 20, 2019 | 9.155 | 9.155 | 9.039 | 9.067 | 198,688 | -0.05(-0.60%) |
May 17, 2019 | 9.237 | 9.237 | 9.121 | 9.121 | 113,392 | -0.12(-1.33%) |
May 16, 2019 | 9.142 | 9.251 | 9.135 | 9.244 | 131,451 | +0.10(+1.12%) |
May 15, 2019 | 9.251 | 9.271 | 9.138 | 9.142 | 261,942 | -0.16(-1.76%) |
May 14, 2019 | 9.046 | 9.305 | 9.015 | 9.305 | 87,517 | +0.29(+3.25%) |
May 13, 2019 | 9.019 | 9.066 | 8.944 | 9.012 | 131,361 | -0.05(-0.52%) |
May 10, 2019 | 8.965 | 9.066 | 8.965 | 9.060 | 126,327 | +0.05(+0.53%) |
May 09, 2019 | 9.026 | 9.053 | 8.948 | 9.012 | 139,745 | -0.02(-0.23%) |
May 08, 2019 | 8.924 | 9.191 | 8.883 | 9.032 | 156,566 | +0.06(+0.68%) |
May 07, 2019 | 9.290 | 9.305 | 8.944 | 8.971 | 202,607 | -0.26(-2.86%) |
May 06, 2019 | 9.222 | 9.276 | 9.190 | 9.236 | 95,679 | -0.02(-0.22%) |
May 03, 2019 | 9.263 | 9.296 | 9.209 | 9.256 | 92,384 | +0.04(+0.44%) |
May 02, 2019 | 9.310 | 9.357 | 9.209 | 9.215 | 89,186 | -0.09(-0.95%) |
May 01, 2019 | 9.188 | 9.353 | 9.175 | 9.304 | 165,500 | +0.13(+1.40%) |
Apr 30, 2019 | 9.073 | 9.182 | 9.012 | 9.175 | 100,409 | +0.15(+1.65%) |
Apr 29, 2019 | 9.121 | 9.141 | 9.005 | 9.026 | 79,500 | -0.09(-0.97%) |
Apr 26, 2019 | 9.148 | 9.168 | 9.093 | 9.114 | 97,401 | +0.00(+0.00%) |
Apr 25, 2019 | 9.053 | 9.134 | 8.999 | 9.114 | 142,689 | +0.07(+0.75%) |
Apr 24, 2019 | 8.870 | 9.046 | 8.836 | 9.046 | 146,454 | +0.22(+2.46%) |
Apr 23, 2019 | 8.660 | 8.829 | 8.660 | 8.829 | 139,380 | +0.18(+2.12%) |
Apr 22, 2019 | 8.775 | 8.775 | 8.606 | 8.646 | 115,105 | -0.06(-0.70%) |
Apr 18, 2019 | 8.680 | 8.761 | 8.660 | 8.707 | 211,922 | +0.00(+0.00%) |
Apr 17, 2019 | 8.829 | 8.862 | 8.700 | 8.707 | 153,323 | -0.08(-0.93%) |
Apr 16, 2019 | 8.938 | 8.944 | 8.789 | 8.789 | 120,977 | -0.16(-1.82%) |
Apr 15, 2019 | 8.958 | 8.958 | 8.924 | 8.951 | 80,534 | -0.01(-0.08%) |
Apr 12, 2019 | 8.965 | 8.965 | 8.877 | 8.958 | 91,904 | +0.05(+0.53%) |
Apr 11, 2019 | 8.924 | 8.962 | 8.897 | 8.911 | 121,336 | -0.02(-0.23%) |
Apr 10, 2019 | 8.897 | 8.944 | 8.897 | 8.931 | 83,451 | +0.04(+0.45%) |
Apr 09, 2019 | 8.951 | 8.958 | 8.884 | 8.891 | 79,379 | -0.05(-0.60%) |
Apr 08, 2019 | 8.931 | 8.944 | 8.904 | 8.944 | 74,084 | +0.00(+0.00%) |
Apr 05, 2019 | 8.951 | 8.958 | 8.877 | 8.944 | 55,825 | +0.04(+0.45%) |
Apr 04, 2019 | 8.917 | 8.951 | 8.870 | 8.904 | 102,818 | -0.04(-0.45%) |
Apr 03, 2019 | 8.951 | 8.951 | 8.877 | 8.944 | 140,592 | +0.01(+0.08%) |
Apr 02, 2019 | 8.897 | 8.938 | 8.857 | 8.938 | 105,018 | +0.03(+0.38%) |
Apr 01, 2019 | 8.897 | 8.904 | 8.837 | 8.904 | 114,871 | +0.02(+0.23%) |
Mar 29, 2019 | 8.870 | 8.897 | 8.844 | 8.884 | 123,232 | +0.01(+0.15%) |
Mar 28, 2019 | 8.857 | 8.870 | 8.803 | 8.870 | 78,476 | +0.04(+0.46%) |
Mar 27, 2019 | 8.864 | 8.870 | 8.791 | 8.830 | 76,932 | +0.03(+0.31%) |
Mar 26, 2019 | 8.816 | 8.823 | 8.769 | 8.803 | 62,169 | +0.01(+0.07%) |
Mar 25, 2019 | 8.891 | 8.891 | 8.776 | 8.797 | 72,114 | -0.07(-0.83%) |
Mar 22, 2019 | 8.816 | 8.911 | 8.816 | 8.870 | 116,105 | +0.08(+0.92%) |
Mar 21, 2019 | 8.803 | 8.816 | 8.756 | 8.790 | 122,102 | +0.03(+0.31%) |
Mar 20, 2019 | 8.662 | 8.776 | 8.657 | 8.763 | 66,340 | +0.09(+1.01%) |
Mar 19, 2019 | 8.763 | 8.776 | 8.635 | 8.675 | 97,032 | -0.03(-0.31%) |
Mar 18, 2019 | 8.802 | 8.829 | 8.695 | 8.702 | 82,610 | -0.13(-1.44%) |
Mar 15, 2019 | 8.836 | 8.903 | 8.739 | 8.829 | 123,098 | +0.05(+0.53%) |
Mar 14, 2019 | 8.776 | 8.782 | 8.709 | 8.782 | 63,171 | +0.07(+0.77%) |
Mar 13, 2019 | 8.729 | 8.729 | 8.668 | 8.715 | 97,481 | +0.01(+0.15%) |
Mar 12, 2019 | 8.749 | 8.749 | 8.668 | 8.702 | 135,242 | -0.03(-0.31%) |
Mar 11, 2019 | 8.735 | 8.742 | 8.636 | 8.729 | 121,365 | -0.01(-0.08%) |
Mar 08, 2019 | 8.675 | 8.735 | 8.617 | 8.735 | 134,900 | +0.06(+0.69%) |
Mar 07, 2019 | 8.655 | 8.696 | 8.595 | 8.675 | 183,466 | +0.02(+0.23%) |
Mar 06, 2019 | 8.622 | 8.693 | 8.581 | 8.655 | 127,538 | +0.03(+0.39%) |
Mar 05, 2019 | 8.548 | 8.636 | 8.534 | 8.622 | 83,855 | +0.06(+0.71%) |
Mar 04, 2019 | 8.481 | 8.561 | 8.474 | 8.561 | 62,415 | +0.09(+1.02%) |
Mar 01, 2019 | 8.474 | 8.528 | 8.454 | 8.474 | 104,125 | +0.01(+0.08%) |
Feb 28, 2019 | 8.488 | 8.568 | 8.448 | 8.468 | 116,888 | +0.00(+0.00%) |
Feb 27, 2019 | 8.508 | 8.535 | 8.441 | 8.468 | 110,639 | -0.05(-0.63%) |
Feb 26, 2019 | 8.602 | 8.622 | 8.508 | 8.521 | 120,378 | -0.09(-1.01%) |
Feb 25, 2019 | 8.675 | 8.675 | 8.515 | 8.608 | 136,218 | -0.04(-0.46%) |
Feb 22, 2019 | 8.628 | 8.702 | 8.622 | 8.648 | 96,656 | +0.08(+0.94%) |
Feb 21, 2019 | 8.568 | 8.595 | 8.541 | 8.568 | 113,600 | -0.05(-0.54%) |
Feb 20, 2019 | 8.735 | 8.735 | 8.555 | 8.615 | 168,473 | -0.09(-1.08%) |
Feb 19, 2019 | 8.561 | 8.876 | 8.561 | 8.709 | 281,377 | +0.14(+1.64%) |
Feb 15, 2019 | 8.762 | 8.762 | 8.555 | 8.568 | 139,681 | -0.18(-2.07%) |
Feb 14, 2019 | 8.702 | 8.749 | 8.602 | 8.749 | 83,357 | +0.04(+0.46%) |
Feb 13, 2019 | 8.702 | 8.816 | 8.695 | 8.709 | 136,403 | +0.01(+0.15%) |
Feb 12, 2019 | 8.628 | 8.695 | 8.548 | 8.695 | 108,797 | +0.12(+1.41%) |
Feb 11, 2019 | 8.515 | 8.575 | 8.496 | 8.575 | 111,709 | +0.11(+1.34%) |
Feb 08, 2019 | 8.515 | 8.515 | 8.422 | 8.462 | 97,109 | -0.05(-0.63%) |
Feb 07, 2019 | 8.448 | 8.581 | 8.448 | 8.515 | 137,489 | +0.07(+0.79%) |
Feb 06, 2019 | 8.488 | 8.586 | 8.422 | 8.448 | 132,898 | -0.07(-0.78%) |
Feb 05, 2019 | 8.462 | 8.515 | 8.379 | 8.515 | 93,223 | +0.09(+1.11%) |
Feb 04, 2019 | 8.389 | 8.448 | 8.373 | 8.422 | 158,804 | +0.07(+0.88%) |
Feb 01, 2019 | 8.402 | 8.475 | 8.309 | 8.349 | 751,923 | -0.05(-0.63%) |
Jan 31, 2019 | 8.515 | 8.515 | 8.362 | 8.402 | 300,247 | -0.09(-1.02%) |
Jan 30, 2019 | 8.482 | 8.581 | 8.442 | 8.488 | 263,785 | +0.04(+0.47%) |
Jan 29, 2019 | 8.309 | 8.468 | 8.287 | 8.448 | 275,360 | +0.17(+2.09%) |
Jan 28, 2019 | 8.049 | 8.275 | 7.969 | 8.275 | 279,826 | +0.25(+3.07%) |
Jan 25, 2019 | 8.036 | 8.049 | 7.943 | 8.029 | 126,272 | +0.02(+0.25%) |
Jan 24, 2019 | 7.989 | 8.076 | 7.969 | 8.009 | 219,171 | +0.15(+1.95%) |
Jan 23, 2019 | 7.883 | 7.983 | 7.830 | 7.856 | 153,718 | -0.01(-0.08%) |
Jan 22, 2019 | 7.916 | 7.949 | 7.823 | 7.863 | 134,990 | -0.05(-0.59%) |
Jan 18, 2019 | 7.896 | 7.930 | 7.843 | 7.910 | 163,703 | +0.07(+0.85%) |
Jan 17, 2019 | 7.856 | 7.932 | 7.830 | 7.843 | 117,968 | +0.01(+0.08%) |
Jan 16, 2019 | 7.796 | 7.969 | 7.796 | 7.836 | 113,177 | +0.01(+0.08%) |
Jan 15, 2019 | 7.850 | 7.969 | 7.750 | 7.830 | 174,714 | +0.03(+0.43%) |
Jan 14, 2019 | 7.810 | 7.856 | 7.740 | 7.796 | 162,686 | +0.06(+0.77%) |
Jan 11, 2019 | 7.730 | 7.750 | 7.658 | 7.737 | 183,588 | +0.04(+0.52%) |
Jan 10, 2019 | 7.585 | 7.697 | 7.552 | 7.697 | 218,294 | +0.12(+1.57%) |
Jan 09, 2019 | 7.598 | 7.611 | 7.493 | 7.578 | 324,232 | +0.02(+0.26%) |
Jan 08, 2019 | 7.506 | 7.585 | 7.453 | 7.559 | 249,282 | +0.16(+2.14%) |
Jan 07, 2019 | 7.288 | 7.453 | 7.268 | 7.400 | 211,626 | +0.19(+2.56%) |
Jan 04, 2019 | 7.156 | 7.248 | 7.156 | 7.215 | 167,393 | +0.06(+0.83%) |
Jan 03, 2019 | 7.103 | 7.189 | 7.076 | 7.156 | 128,819 | +0.05(+0.65%) |
Jan 02, 2019 | 7.076 | 7.116 | 6.977 | 7.109 | 126,244 | +0.01(+0.09%) |
Dec 31, 2018 | 7.175 | 7.175 | 7.050 | 7.103 | 304,214 | +0.00(+0.00%) |
Dec 28, 2018 | 7.089 | 7.175 | 7.037 | 7.103 | 320,712 | +0.01(+0.19%) |
Dec 27, 2018 | 7.169 | 7.268 | 6.905 | 7.089 | 446,124 | -0.07(-0.92%) |
Dec 26, 2018 | 7.023 | 7.175 | 6.944 | 7.156 | 263,899 | +0.12(+1.69%) |
Dec 24, 2018 | 7.070 | 7.268 | 7.004 | 7.037 | 184,345 | -0.03(-0.47%) |
Dec 21, 2018 | 7.116 | 7.301 | 7.070 | 7.070 | 263,047 | -0.11(-1.47%) |
Dec 20, 2018 | 7.327 | 7.346 | 7.136 | 7.175 | 319,837 | -0.17(-2.34%) |
Dec 19, 2018 | 7.393 | 7.453 | 7.281 | 7.347 | 153,533 | -0.10(-1.33%) |
Dec 18, 2018 | 7.512 | 7.611 | 7.433 | 7.446 | 120,973 | -0.03(-0.44%) |
Dec 17, 2018 | 7.735 | 7.735 | 7.479 | 7.479 | 148,433 | -0.23(-2.98%) |
Dec 14, 2018 | 7.761 | 7.775 | 7.683 | 7.709 | 126,051 | -0.07(-0.93%) |
Dec 13, 2018 | 7.722 | 7.873 | 7.722 | 7.781 | 76,344 | +0.07(+0.85%) |
Dec 12, 2018 | 7.912 | 7.925 | 7.716 | 7.716 | 93,464 | -0.18(-2.24%) |
Dec 11, 2018 | 7.958 | 7.958 | 7.866 | 7.893 | 61,317 | -0.07(-0.82%) |
Dec 10, 2018 | 7.984 | 7.984 | 7.840 | 7.958 | 107,499 | -0.02(-0.25%) |
Dec 07, 2018 | 8.037 | 8.063 | 7.971 | 7.978 | 161,870 | -0.02(-0.25%) |
Dec 06, 2018 | 7.840 | 8.063 | 7.814 | 7.998 | 126,944 | +0.08(+0.99%) |
Dec 04, 2018 | 7.965 | 7.984 | 7.886 | 7.919 | 110,809 | -0.06(-0.74%) |
Dec 03, 2018 | 7.958 | 7.978 | 7.899 | 7.978 | 107,401 | +0.05(+0.66%) |
Nov 30, 2018 | 7.919 | 7.925 | 7.860 | 7.925 | 90,537 | +0.08(+1.00%) |
Nov 29, 2018 | 7.847 | 7.880 | 7.807 | 7.847 | 120,773 | +0.03(+0.42%) |
Nov 28, 2018 | 7.820 | 7.853 | 7.755 | 7.814 | 164,149 | -0.02(-0.25%) |
Nov 27, 2018 | 7.755 | 7.919 | 7.729 | 7.834 | 165,019 | +0.08(+1.02%) |
Nov 26, 2018 | 7.788 | 7.853 | 7.722 | 7.755 | 94,130 | -0.01(-0.17%) |
Nov 23, 2018 | 7.781 | 7.781 | 7.722 | 7.768 | 74,076 | +0.01(+0.08%) |
Nov 21, 2018 | 7.761 | 7.761 | 7.761 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 7.716 | 7.873 | 7.716 | 7.768 | 163,191 | -0.03(-0.42%) |
Nov 19, 2018 | 7.735 | 7.801 | 7.729 | 7.801 | 73,244 | +0.08(+1.02%) |
Nov 16, 2018 | 7.729 | 7.771 | 7.676 | 7.722 | 77,277 | +0.01(+0.17%) |
Nov 15, 2018 | 7.834 | 7.837 | 7.689 | 7.709 | 87,478 | -0.14(-1.76%) |
Nov 14, 2018 | 7.840 | 8.050 | 7.807 | 7.847 | 93,017 | +0.00(+0.00%) |
Nov 13, 2018 | 7.860 | 7.886 | 7.814 | 7.847 | 61,948 | +0.01(+0.08%) |
Nov 12, 2018 | 7.931 | 8.016 | 7.834 | 7.840 | 110,449 | -0.16(-2.04%) |
Nov 09, 2018 | 7.964 | 8.003 | 7.879 | 8.003 | 158,043 | +0.07(+0.82%) |
Nov 08, 2018 | 7.840 | 7.938 | 7.802 | 7.938 | 116,881 | +0.07(+0.91%) |
Nov 07, 2018 | 7.710 | 7.866 | 7.710 | 7.866 | 121,689 | +0.20(+2.64%) |
Nov 06, 2018 | 7.638 | 7.703 | 7.632 | 7.664 | 52,639 | +0.01(+0.17%) |
Nov 05, 2018 | 7.514 | 7.658 | 7.514 | 7.651 | 88,839 | +0.16(+2.09%) |
Nov 02, 2018 | 7.553 | 7.586 | 7.482 | 7.495 | 111,397 | -0.01(-0.17%) |
Nov 01, 2018 | 7.495 | 7.589 | 7.495 | 7.508 | 86,473 | +0.01(+0.17%) |
Oct 31, 2018 | 7.566 | 7.616 | 7.495 | 7.495 | 144,344 | -0.08(-1.12%) |
Oct 30, 2018 | 7.553 | 7.667 | 7.544 | 7.579 | 92,245 | +0.05(+0.61%) |
Oct 29, 2018 | 7.547 | 7.677 | 7.501 | 7.534 | 103,633 | +0.05(+0.70%) |
Oct 26, 2018 | 7.632 | 7.632 | 7.449 | 7.482 | 200,086 | -0.15(-1.92%) |
Oct 25, 2018 | 7.560 | 7.671 | 7.553 | 7.628 | 102,266 | +0.10(+1.34%) |
Oct 24, 2018 | 7.501 | 7.619 | 7.501 | 7.527 | 105,237 | +0.03(+0.43%) |
Oct 23, 2018 | 7.475 | 7.522 | 7.423 | 7.495 | 126,881 | +0.01(+0.17%) |
Oct 22, 2018 | 7.612 | 7.638 | 7.456 | 7.482 | 94,797 | -0.10(-1.37%) |
Oct 19, 2018 | 7.573 | 7.638 | 7.573 | 7.586 | 119,530 | +0.00(+0.00%) |
Oct 18, 2018 | 7.508 | 7.593 | 7.508 | 7.586 | 100,523 | +0.06(+0.78%) |
Oct 17, 2018 | 7.593 | 7.612 | 7.527 | 7.527 | 125,149 | -0.05(-0.60%) |
Oct 16, 2018 | 7.501 | 7.606 | 7.495 | 7.573 | 172,892 | +0.12(+1.66%) |
Oct 15, 2018 | 7.410 | 7.507 | 7.410 | 7.449 | 97,345 | +0.05(+0.61%) |
Oct 12, 2018 | 7.475 | 7.546 | 7.365 | 7.404 | 127,320 | +0.01(+0.18%) |
Oct 11, 2018 | 7.695 | 7.706 | 7.384 | 7.391 | 235,257 | -0.29(-3.79%) |
Oct 10, 2018 | 7.805 | 7.837 | 7.669 | 7.682 | 82,914 | -0.12(-1.49%) |
Oct 09, 2018 | 7.799 | 7.831 | 7.760 | 7.799 | 81,183 | +0.04(+0.52%) |
Oct 08, 2018 | 7.695 | 7.775 | 7.689 | 7.759 | 77,909 | +0.05(+0.66%) |
Oct 05, 2018 | 7.773 | 7.831 | 7.689 | 7.708 | 107,387 | -0.06(-0.83%) |
Oct 04, 2018 | 7.863 | 7.863 | 7.766 | 7.773 | 160,522 | -0.10(-1.26%) |
Oct 03, 2018 | 7.896 | 7.937 | 7.837 | 7.872 | 143,644 | -0.04(-0.47%) |
Oct 02, 2018 | 7.857 | 7.915 | 7.857 | 7.909 | 181,049 | +0.05(+0.66%) |
Oct 01, 2018 | 7.863 | 7.922 | 7.812 | 7.857 | 330,491 | -0.02(-0.25%) |
Sep 28, 2018 | 7.863 | 7.896 | 7.850 | 7.876 | 402,356 | +0.00(+0.00%) |
Sep 27, 2018 | 7.786 | 7.915 | 7.773 | 7.876 | 184,651 | +0.01(+0.16%) |
Sep 26, 2018 | 7.870 | 7.915 | 7.863 | 7.863 | 139,818 | -0.04(-0.49%) |
Sep 25, 2018 | 7.896 | 7.967 | 7.894 | 7.902 | 125,084 | -0.01(-0.16%) |
Sep 24, 2018 | 7.986 | 7.993 | 7.876 | 7.915 | 150,715 | -0.12(-1.45%) |
Sep 21, 2018 | 8.006 | 8.083 | 8.006 | 8.032 | 99,816 | +0.01(+0.08%) |
Sep 20, 2018 | 8.025 | 8.049 | 8.006 | 8.025 | 114,991 | +0.03(+0.32%) |
Sep 19, 2018 | 8.096 | 8.103 | 7.986 | 7.999 | 97,667 | -0.11(-1.36%) |
Sep 18, 2018 | 8.155 | 8.155 | 8.090 | 8.109 | 112,325 | -0.04(-0.48%) |
Sep 17, 2018 | 8.238 | 8.270 | 8.142 | 8.148 | 173,627 | -0.09(-1.09%) |
Sep 14, 2018 | 8.251 | 8.322 | 8.212 | 8.238 | 79,925 | -0.03(-0.39%) |
Sep 13, 2018 | 8.257 | 8.322 | 8.257 | 8.270 | 90,228 | +0.03(+0.39%) |
Sep 12, 2018 | 8.302 | 8.328 | 8.232 | 8.238 | 81,554 | -0.06(-0.77%) |
Sep 11, 2018 | 8.270 | 8.302 | 8.200 | 8.302 | 80,766 | +0.03(+0.39%) |
Sep 10, 2018 | 8.302 | 8.303 | 8.245 | 8.270 | 86,185 | +0.03(+0.31%) |
Sep 07, 2018 | 8.360 | 8.386 | 8.200 | 8.245 | 74,171 | -0.13(-1.54%) |
Sep 06, 2018 | 8.425 | 8.425 | 8.360 | 8.373 | 57,034 | +0.01(+0.08%) |
Sep 05, 2018 | 8.418 | 8.425 | 8.357 | 8.367 | 65,574 | -0.04(-0.46%) |