Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.120 | 7.120 | 6.975 | 7.050 | 10,000 | +0.00(+0.00%) |
Aug 29, 2019 | 7.025 | 7.050 | 6.985 | 7.050 | 8,532 | +0.11(+1.62%) |
Aug 28, 2019 | 6.890 | 7.125 | 6.765 | 6.938 | 131,696 | +0.28(+4.23%) |
Aug 27, 2019 | 6.505 | 6.656 | 6.410 | 6.656 | 33,832 | +0.12(+1.87%) |
Aug 26, 2019 | 6.475 | 6.535 | 6.475 | 6.534 | 2,510 | +0.06(+0.91%) |
Aug 23, 2019 | 6.447 | 6.558 | 6.445 | 6.475 | 17,800 | +0.00(+0.00%) |
Aug 21, 2019 | 6.475 | 6.475 | 6.475 | 0 | +0.01(+0.15%) | |
Aug 20, 2019 | 6.445 | 6.605 | 6.445 | 6.465 | 5,294 | +0.02(+0.31%) |
Aug 19, 2019 | 6.365 | 6.445 | 6.329 | 6.445 | 3,614 | +0.06(+0.86%) |
Aug 16, 2019 | 6.460 | 6.460 | 6.300 | 6.390 | 18,000 | -0.14(-2.07%) |
Aug 15, 2019 | 6.548 | 6.638 | 6.430 | 6.525 | 21,168 | +0.01(+0.08%) |
Aug 14, 2019 | 6.585 | 6.585 | 6.510 | 6.520 | 1,860 | -0.12(-1.88%) |
Aug 13, 2019 | 6.560 | 6.700 | 6.425 | 6.645 | 17,616 | +0.23(+3.59%) |
Aug 12, 2019 | 6.457 | 6.539 | 6.390 | 6.415 | 10,142 | +0.06(+0.94%) |
Aug 09, 2019 | 6.600 | 6.600 | 6.350 | 6.355 | 16,000 | -0.13(-2.08%) |
Aug 08, 2019 | 6.671 | 6.671 | 6.490 | 6.490 | 3,352 | +0.14(+2.20%) |
Aug 07, 2019 | 6.300 | 6.650 | 6.300 | 6.350 | 16,036 | -0.01(-0.08%) |
Aug 06, 2019 | 6.350 | 6.445 | 6.305 | 6.355 | 23,346 | -0.09(-1.47%) |
Aug 05, 2019 | 6.415 | 6.495 | 6.320 | 6.450 | 8,290 | -0.08(-1.28%) |
Aug 02, 2019 | 6.430 | 6.627 | 6.430 | 6.534 | 14,800 | +0.06(+0.91%) |
Aug 01, 2019 | 6.390 | 6.700 | 6.390 | 6.475 | 13,088 | +0.06(+1.01%) |
Jul 31, 2019 | 6.415 | 6.498 | 6.405 | 6.410 | 14,346 | +0.07(+1.10%) |
Jul 30, 2019 | 6.345 | 6.500 | 6.340 | 6.340 | 3,738 | -0.05(-0.78%) |
Jul 29, 2019 | 6.440 | 6.615 | 6.370 | 6.390 | 5,678 | -0.02(-0.23%) |
Jul 26, 2019 | 6.480 | 6.620 | 6.405 | 6.405 | 35,400 | +0.08(+1.26%) |
Jul 25, 2019 | 6.435 | 6.480 | 6.308 | 6.325 | 5,550 | -0.14(-2.17%) |
Jul 24, 2019 | 6.340 | 6.465 | 6.330 | 6.465 | 7,558 | +0.06(+1.02%) |
Jul 23, 2019 | 6.405 | 6.480 | 6.400 | 6.400 | 4,670 | -0.02(-0.31%) |
Jul 22, 2019 | 6.480 | 6.480 | 6.419 | 6.420 | 7,506 | -0.01(-0.16%) |
Jul 19, 2019 | 6.530 | 6.575 | 6.425 | 6.430 | 22,600 | -0.10(-1.46%) |
Jul 18, 2019 | 6.550 | 6.550 | 6.525 | 6.525 | 1,228 | -0.01(-0.15%) |
Jul 17, 2019 | 6.650 | 6.650 | 6.535 | 6.535 | 13,320 | +0.01(+0.15%) |
Jul 16, 2019 | 6.610 | 6.649 | 6.525 | 6.525 | 10,692 | -0.02(-0.38%) |
Jul 15, 2019 | 6.595 | 6.650 | 6.525 | 6.550 | 22,218 | -0.09(-1.36%) |
Jul 12, 2019 | 6.615 | 6.710 | 6.600 | 6.640 | 50,200 | -0.03(-0.52%) |
Jul 11, 2019 | 6.642 | 6.675 | 6.625 | 6.675 | 12,540 | -0.03(-0.37%) |
Jul 10, 2019 | 6.637 | 6.728 | 6.637 | 6.700 | 4,292 | -0.09(-1.40%) |
Jul 09, 2019 | 6.710 | 6.845 | 6.595 | 6.795 | 5,904 | +0.12(+1.72%) |
Jul 08, 2019 | 6.947 | 6.947 | 6.680 | 6.680 | 4,696 | +0.01(+0.21%) |
Jul 05, 2019 | 6.740 | 6.740 | 6.500 | 6.666 | 8,200 | -0.18(-2.69%) |
Jul 03, 2019 | 6.628 | 6.853 | 6.628 | 6.850 | 3,600 | +0.23(+3.40%) |
Jul 02, 2019 | 6.625 | 6.625 | 6.625 | 6.625 | 786 | +0.00(+0.03%) |
Jul 01, 2019 | 6.625 | 6.750 | 6.623 | 6.623 | 10,404 | -0.23(-3.31%) |
Jun 28, 2019 | 6.750 | 6.850 | 6.610 | 6.850 | 12,000 | +0.34(+5.30%) |
Jun 27, 2019 | 6.556 | 6.655 | 6.482 | 6.505 | 55,470 | -0.11(-1.59%) |
Jun 26, 2019 | 6.515 | 6.638 | 6.476 | 6.610 | 5,426 | +0.08(+1.15%) |
Jun 25, 2019 | 6.580 | 6.582 | 6.535 | 6.535 | 4,474 | +0.07(+1.08%) |
Jun 24, 2019 | 6.465 | 6.465 | 6.465 | 6.465 | 826 | -0.17(-2.56%) |
Jun 21, 2019 | 6.425 | 6.635 | 6.425 | 6.635 | 10,200 | +0.13(+2.08%) |
Jun 20, 2019 | 6.640 | 6.640 | 6.440 | 6.500 | 13,262 | -0.13(-2.03%) |
Jun 19, 2019 | 6.490 | 6.635 | 6.400 | 6.635 | 9,980 | +0.12(+1.84%) |
Jun 18, 2019 | 6.470 | 6.620 | 6.410 | 6.515 | 2,166 | +0.00(+0.00%) |
Jun 17, 2019 | 6.425 | 6.521 | 6.425 | 6.515 | 6,896 | +0.05(+0.85%) |
Jun 14, 2019 | 6.695 | 6.695 | 6.380 | 6.460 | 21,000 | -0.05(-0.72%) |
Jun 13, 2019 | 6.450 | 6.530 | 6.450 | 6.507 | 3,776 | -0.07(-1.03%) |
Jun 12, 2019 | 6.605 | 6.605 | 6.495 | 6.575 | 9,402 | -0.03(-0.45%) |
Jun 11, 2019 | 6.635 | 6.645 | 6.525 | 6.605 | 51,646 | +0.11(+1.67%) |
Jun 10, 2019 | 6.497 | 6.497 | 6.497 | 6.497 | 2,204 | +0.17(+2.72%) |
Jun 07, 2019 | 6.355 | 6.400 | 6.315 | 6.325 | 12,200 | -0.05(-0.78%) |
Jun 06, 2019 | 6.415 | 6.495 | 6.205 | 6.375 | 2,210 | +0.01(+0.24%) |
Jun 05, 2019 | 6.550 | 6.558 | 6.355 | 6.360 | 14,506 | -0.21(-3.16%) |
Jun 04, 2019 | 6.465 | 6.567 | 6.465 | 6.567 | 1,420 | +0.08(+1.19%) |
Jun 03, 2019 | 6.615 | 6.747 | 6.421 | 6.490 | 14,186 | -0.21(-3.06%) |
May 31, 2019 | 6.525 | 6.705 | 6.525 | 6.695 | 12,600 | -0.00(-0.07%) |
May 30, 2019 | 6.460 | 6.750 | 6.285 | 6.700 | 15,614 | +0.29(+4.44%) |
May 29, 2019 | 6.250 | 6.595 | 6.250 | 6.415 | 36,028 | +0.18(+2.89%) |
May 28, 2019 | 6.260 | 6.349 | 6.235 | 6.235 | 17,010 | -0.02(-0.32%) |
May 24, 2019 | 6.450 | 6.450 | 6.175 | 6.255 | 6,800 | -0.07(-1.11%) |
May 23, 2019 | 6.260 | 6.440 | 6.195 | 6.325 | 10,544 | -0.10(-1.63%) |
May 22, 2019 | 6.400 | 6.463 | 6.385 | 6.430 | 4,692 | +0.05(+0.78%) |
May 21, 2019 | 6.220 | 6.500 | 6.220 | 6.380 | 24,332 | +0.12(+1.92%) |
May 20, 2019 | 6.492 | 6.575 | 6.260 | 6.260 | 16,494 | -0.35(-5.22%) |
May 17, 2019 | 6.580 | 6.640 | 6.500 | 6.605 | 61,200 | +0.04(+0.61%) |
May 16, 2019 | 6.630 | 6.870 | 6.455 | 6.565 | 30,886 | -0.08(-1.28%) |
May 15, 2019 | 6.650 | 6.694 | 6.500 | 6.650 | 38,002 | -0.01(-0.15%) |
May 14, 2019 | 6.550 | 6.684 | 6.550 | 6.660 | 4,104 | -0.04(-0.52%) |
May 13, 2019 | 6.635 | 6.750 | 6.475 | 6.695 | 16,024 | -0.01(-0.14%) |
May 10, 2019 | 6.555 | 6.735 | 6.500 | 6.705 | 22,600 | +0.08(+1.20%) |
May 09, 2019 | 6.790 | 6.790 | 6.565 | 6.625 | 11,060 | -0.15(-2.21%) |
May 08, 2019 | 6.685 | 6.850 | 6.600 | 6.775 | 49,726 | +0.01(+0.07%) |
May 07, 2019 | 6.500 | 6.780 | 6.500 | 6.770 | 16,350 | +0.01(+0.22%) |
May 06, 2019 | 6.780 | 7.066 | 6.712 | 6.755 | 71,356 | -0.04(-0.66%) |
May 03, 2019 | 6.725 | 7.075 | 6.630 | 6.800 | 23,800 | -0.02(-0.29%) |
May 02, 2019 | 6.670 | 6.820 | 6.625 | 6.820 | 8,988 | +0.07(+1.04%) |
May 01, 2019 | 6.825 | 6.825 | 6.720 | 6.750 | 8,384 | -0.07(-1.03%) |
Apr 30, 2019 | 6.795 | 6.820 | 6.600 | 6.820 | 18,278 | -0.02(-0.23%) |
Apr 29, 2019 | 6.835 | 6.854 | 6.750 | 6.835 | 20,122 | -0.05(-0.68%) |
Apr 26, 2019 | 6.940 | 6.940 | 6.850 | 6.883 | 6,000 | -0.07(-1.04%) |
Apr 25, 2019 | 6.935 | 6.960 | 6.900 | 6.955 | 6,866 | -0.11(-1.63%) |
Apr 24, 2019 | 6.965 | 7.070 | 6.965 | 7.070 | 3,150 | +0.10(+1.51%) |
Apr 23, 2019 | 7.133 | 7.133 | 6.800 | 6.965 | 13,546 | +0.01(+0.22%) |
Apr 22, 2019 | 6.922 | 7.119 | 6.922 | 6.950 | 5,402 | -0.12(-1.63%) |
Apr 18, 2019 | 6.950 | 7.112 | 6.930 | 7.065 | 13,000 | +0.19(+2.76%) |
Apr 17, 2019 | 7.157 | 7.157 | 6.800 | 6.875 | 44,696 | -0.20(-2.83%) |
Apr 16, 2019 | 7.232 | 7.232 | 7.075 | 7.075 | 1,266 | +0.02(+0.29%) |
Apr 15, 2019 | 6.910 | 7.105 | 6.900 | 7.055 | 5,250 | -0.15(-2.02%) |
Apr 12, 2019 | 7.010 | 7.245 | 6.912 | 7.200 | 31,000 | +0.12(+1.69%) |
Apr 11, 2019 | 7.060 | 7.175 | 6.850 | 7.080 | 10,918 | -0.12(-1.67%) |
Apr 10, 2019 | 7.275 | 7.275 | 6.907 | 7.200 | 11,938 | +0.16(+2.27%) |
Apr 09, 2019 | 7.470 | 7.470 | 6.853 | 7.040 | 53,144 | -0.17(-2.29%) |
Apr 08, 2019 | 7.175 | 7.406 | 7.175 | 7.205 | 9,440 | +0.04(+0.56%) |
Apr 05, 2019 | 7.210 | 7.210 | 7.025 | 7.165 | 17,600 | +0.11(+1.49%) |
Apr 04, 2019 | 7.815 | 7.835 | 7.060 | 7.060 | 36,412 | -0.48(-6.30%) |
Apr 03, 2019 | 7.000 | 7.535 | 6.882 | 7.535 | 18,874 | +0.08(+1.14%) |
Apr 02, 2019 | 7.295 | 7.558 | 7.255 | 7.450 | 19,264 | -0.05(-0.67%) |
Apr 01, 2019 | 7.630 | 8.265 | 7.500 | 7.500 | 56,656 | -0.18(-2.34%) |
Mar 29, 2019 | 7.000 | 8.015 | 6.900 | 7.680 | 67,600 | +0.87(+12.78%) |
Mar 28, 2019 | 6.717 | 6.890 | 6.679 | 6.810 | 15,086 | +0.02(+0.24%) |
Mar 27, 2019 | 7.050 | 7.050 | 6.617 | 6.793 | 54,974 | -0.01(-0.10%) |
Mar 26, 2019 | 6.640 | 6.920 | 6.585 | 6.800 | 25,598 | +0.12(+1.80%) |
Mar 25, 2019 | 6.695 | 6.775 | 6.549 | 6.680 | 4,136 | -0.06(-0.89%) |
Mar 22, 2019 | 6.625 | 6.740 | 6.580 | 6.740 | 9,600 | +0.18(+2.74%) |
Mar 21, 2019 | 6.528 | 6.700 | 6.528 | 6.560 | 10,102 | -0.06(-0.91%) |
Mar 20, 2019 | 6.530 | 6.750 | 6.530 | 6.620 | 10,792 | -0.01(-0.11%) |
Mar 19, 2019 | 6.600 | 6.760 | 6.530 | 6.628 | 36,790 | +0.05(+0.72%) |
Mar 18, 2019 | 6.625 | 6.750 | 6.555 | 6.580 | 7,394 | +0.07(+1.00%) |
Mar 15, 2019 | 6.847 | 6.847 | 6.515 | 6.515 | 71,400 | -0.27(-3.98%) |
Mar 14, 2019 | 6.885 | 6.885 | 6.785 | 6.785 | 2,798 | -0.12(-1.67%) |
Mar 13, 2019 | 6.760 | 7.004 | 6.690 | 6.900 | 3,964 | +0.08(+1.10%) |
Mar 12, 2019 | 6.780 | 6.910 | 6.775 | 6.825 | 8,800 | +0.06(+0.81%) |
Mar 11, 2019 | 6.885 | 7.260 | 6.689 | 6.770 | 24,058 | -0.08(-1.17%) |
Mar 08, 2019 | 7.035 | 7.035 | 6.675 | 6.850 | 37,800 | -0.08(-1.08%) |
Mar 07, 2019 | 6.965 | 7.329 | 6.925 | 6.925 | 21,928 | -0.04(-0.65%) |
Mar 06, 2019 | 7.025 | 7.265 | 6.940 | 6.970 | 6,552 | -0.06(-0.82%) |
Mar 05, 2019 | 7.085 | 7.500 | 6.920 | 7.027 | 21,364 | +0.03(+0.39%) |
Mar 04, 2019 | 7.085 | 7.375 | 7.000 | 7.000 | 50,470 | -0.08(-1.06%) |
Mar 01, 2019 | 6.830 | 7.095 | 6.820 | 7.075 | 24,400 | +0.23(+3.28%) |
Feb 28, 2019 | 6.940 | 7.065 | 6.790 | 6.850 | 40,422 | -0.10(-1.44%) |
Feb 27, 2019 | 6.950 | 7.055 | 6.950 | 6.950 | 7,068 | -0.05(-0.71%) |
Feb 26, 2019 | 7.065 | 7.095 | 7.000 | 7.000 | 9,152 | -0.04(-0.50%) |
Feb 25, 2019 | 7.040 | 7.201 | 7.035 | 7.035 | 7,496 | -0.14(-1.95%) |
Feb 22, 2019 | 7.230 | 7.250 | 7.150 | 7.175 | 12,600 | -0.18(-2.45%) |
Feb 21, 2019 | 7.245 | 7.355 | 7.190 | 7.355 | 15,482 | +0.17(+2.29%) |
Feb 20, 2019 | 7.440 | 7.440 | 7.190 | 7.190 | 14,290 | -0.26(-3.55%) |
Feb 19, 2019 | 7.420 | 7.455 | 7.316 | 7.455 | 4,126 | +0.08(+1.02%) |
Feb 15, 2019 | 7.742 | 7.742 | 7.380 | 7.380 | 14,400 | -0.17(-2.25%) |
Feb 14, 2019 | 7.740 | 7.850 | 7.505 | 7.550 | 10,016 | -0.20(-2.58%) |
Feb 13, 2019 | 7.830 | 7.968 | 7.750 | 7.750 | 18,378 | -0.07(-0.83%) |
Feb 12, 2019 | 7.620 | 8.105 | 7.530 | 7.815 | 66,194 | +0.53(+7.20%) |
Feb 11, 2019 | 7.500 | 7.620 | 7.235 | 7.290 | 31,320 | -0.21(-2.80%) |
Feb 08, 2019 | 7.285 | 7.505 | 7.135 | 7.500 | 24,000 | +0.15(+2.04%) |
Feb 07, 2019 | 7.390 | 7.390 | 7.215 | 7.350 | 3,438 | -0.06(-0.81%) |
Feb 06, 2019 | 7.400 | 7.468 | 7.035 | 7.410 | 17,890 | +0.02(+0.20%) |
Feb 05, 2019 | 6.810 | 7.450 | 6.710 | 7.395 | 60,664 | +0.65(+9.64%) |
Feb 04, 2019 | 6.600 | 6.936 | 6.600 | 6.745 | 14,020 | +0.14(+2.12%) |
Feb 01, 2019 | 6.815 | 6.843 | 6.480 | 6.605 | 35,600 | -0.12(-1.78%) |
Jan 31, 2019 | 6.850 | 6.859 | 6.670 | 6.725 | 15,752 | -0.08(-1.10%) |
Jan 30, 2019 | 6.900 | 6.900 | 6.800 | 6.800 | 27,362 | -0.04(-0.66%) |
Jan 29, 2019 | 6.970 | 6.970 | 6.787 | 6.845 | 14,030 | -0.13(-1.86%) |
Jan 28, 2019 | 6.975 | 6.975 | 6.975 | 6.975 | 774 | -0.13(-1.83%) |
Jan 25, 2019 | 7.105 | 7.105 | 7.105 | 7.105 | 400 | +0.02(+0.28%) |
Jan 24, 2019 | 7.075 | 7.160 | 7.075 | 7.085 | 4,744 | -0.06(-0.87%) |
Jan 23, 2019 | 6.810 | 7.175 | 6.810 | 7.147 | 6,264 | +0.14(+2.03%) |
Jan 22, 2019 | 7.015 | 7.143 | 7.001 | 7.005 | 5,140 | -0.07(-0.99%) |
Jan 18, 2019 | 7.110 | 7.110 | 7.030 | 7.075 | 11,000 | -0.08(-1.19%) |
Jan 17, 2019 | 6.768 | 7.385 | 6.768 | 7.160 | 23,318 | +0.17(+2.43%) |
Jan 16, 2019 | 6.980 | 6.990 | 6.950 | 6.990 | 5,454 | +0.09(+1.30%) |
Jan 15, 2019 | 6.775 | 6.995 | 6.775 | 6.900 | 12,766 | +0.08(+1.10%) |
Jan 14, 2019 | 6.855 | 7.000 | 6.825 | 6.825 | 1,084 | -0.12(-1.80%) |
Jan 11, 2019 | 6.940 | 6.950 | 6.750 | 6.950 | 29,600 | +0.07(+0.94%) |
Jan 10, 2019 | 7.115 | 7.143 | 6.875 | 6.885 | 15,470 | -0.28(-3.84%) |
Jan 09, 2019 | 6.758 | 7.290 | 6.758 | 7.160 | 23,334 | +0.11(+1.56%) |
Jan 08, 2019 | 6.780 | 7.050 | 6.780 | 7.050 | 15,210 | +0.29(+4.29%) |
Jan 07, 2019 | 6.780 | 7.430 | 6.755 | 6.760 | 24,912 | -0.04(-0.66%) |
Jan 04, 2019 | 6.995 | 7.250 | 6.805 | 6.805 | 12,400 | -0.11(-1.52%) |
Jan 03, 2019 | 6.870 | 7.150 | 6.825 | 6.910 | 20,126 | -0.23(-3.29%) |
Jan 02, 2019 | 6.730 | 7.145 | 6.500 | 7.145 | 8,434 | +0.52(+7.85%) |
Dec 31, 2018 | 6.350 | 6.640 | 6.295 | 6.625 | 31,400 | +0.39(+6.21%) |
Dec 28, 2018 | 6.197 | 6.490 | 6.145 | 6.237 | 34,000 | -0.01(-0.20%) |
Dec 27, 2018 | 6.230 | 6.375 | 6.200 | 6.250 | 9,876 | -0.01(-0.16%) |
Dec 26, 2018 | 6.350 | 6.440 | 6.160 | 6.260 | 54,134 | +0.01(+0.16%) |
Dec 24, 2018 | 6.145 | 6.410 | 6.145 | 6.250 | 31,600 | +0.09(+1.46%) |
Dec 21, 2018 | 6.405 | 6.412 | 6.160 | 6.160 | 23,800 | -0.06(-0.96%) |
Dec 20, 2018 | 6.300 | 6.400 | 6.175 | 6.220 | 23,330 | -0.06(-0.88%) |
Dec 19, 2018 | 6.590 | 6.760 | 6.275 | 6.275 | 10,548 | -0.35(-5.28%) |
Dec 18, 2018 | 6.685 | 6.950 | 6.600 | 6.625 | 15,668 | -0.09(-1.30%) |
Dec 17, 2018 | 6.880 | 7.140 | 6.550 | 6.713 | 18,478 | -0.20(-2.86%) |
Dec 14, 2018 | 7.165 | 7.410 | 6.755 | 6.910 | 57,200 | -0.21(-2.95%) |
Dec 13, 2018 | 7.070 | 7.120 | 7.070 | 7.120 | 1,896 | -0.08(-1.11%) |
Dec 12, 2018 | 7.072 | 7.390 | 7.072 | 7.200 | 60,870 | -0.12(-1.67%) |
Dec 11, 2018 | 7.240 | 7.545 | 7.058 | 7.322 | 17,088 | -0.04(-0.51%) |
Dec 10, 2018 | 7.399 | 7.411 | 7.360 | 7.360 | 20,750 | +0.00(+0.00%) |
Dec 07, 2018 | 7.385 | 7.385 | 7.210 | 7.360 | 15,000 | +0.04(+0.55%) |
Dec 06, 2018 | 7.360 | 7.435 | 7.245 | 7.320 | 42,430 | -0.09(-1.28%) |
Dec 04, 2018 | 7.410 | 7.510 | 7.365 | 7.415 | 67,400 | -0.08(-1.07%) |
Dec 03, 2018 | 7.385 | 7.500 | 7.343 | 7.495 | 75,654 | +0.19(+2.60%) |
Nov 30, 2018 | 7.545 | 7.545 | 7.305 | 7.305 | 3,800 | -0.27(-3.56%) |
Nov 29, 2018 | 7.410 | 7.575 | 7.305 | 7.575 | 48,816 | +0.05(+0.73%) |
Nov 28, 2018 | 7.345 | 7.600 | 7.265 | 7.520 | 20,468 | +0.14(+1.83%) |
Nov 27, 2018 | 7.345 | 7.465 | 7.067 | 7.385 | 14,702 | +0.08(+1.03%) |
Nov 26, 2018 | 7.500 | 7.585 | 7.310 | 7.310 | 25,594 | -0.29(-3.75%) |
Nov 23, 2018 | 7.495 | 7.595 | 7.425 | 7.595 | 5,600 | +0.16(+2.15%) |
Nov 21, 2018 | 7.435 | 7.435 | 7.435 | 0 | -0.04(-0.54%) | |
Nov 20, 2018 | 7.540 | 7.540 | 7.450 | 7.475 | 1,470 | -0.16(-2.03%) |
Nov 19, 2018 | 7.450 | 7.635 | 7.425 | 7.630 | 19,728 | +0.17(+2.28%) |
Nov 16, 2018 | 7.660 | 7.665 | 7.410 | 7.460 | 8,200 | -0.21(-2.67%) |
Nov 15, 2018 | 7.350 | 7.745 | 7.287 | 7.665 | 49,114 | +0.31(+4.21%) |
Nov 14, 2018 | 7.695 | 7.820 | 7.355 | 7.355 | 1,822 | -0.36(-4.70%) |
Nov 13, 2018 | 7.250 | 7.820 | 7.250 | 7.718 | 94,368 | +0.17(+2.22%) |
Nov 12, 2018 | 7.825 | 7.901 | 7.448 | 7.550 | 42,554 | -0.26(-3.33%) |
Nov 09, 2018 | 8.155 | 8.227 | 7.465 | 7.810 | 32,200 | -0.43(-5.22%) |
Nov 08, 2018 | 7.680 | 8.240 | 7.352 | 8.240 | 46,626 | +0.46(+5.84%) |
Nov 07, 2018 | 7.590 | 7.848 | 7.366 | 7.785 | 17,408 | +0.19(+2.50%) |
Nov 06, 2018 | 7.535 | 7.600 | 7.190 | 7.595 | 18,086 | +0.06(+0.86%) |
Nov 05, 2018 | 7.550 | 7.607 | 7.335 | 7.530 | 21,844 | -0.02(-0.26%) |
Nov 02, 2018 | 7.235 | 7.660 | 7.235 | 7.550 | 13,000 | +0.32(+4.43%) |
Nov 01, 2018 | 7.405 | 7.536 | 7.110 | 7.230 | 45,336 | -0.17(-2.36%) |
Oct 31, 2018 | 7.475 | 7.522 | 7.130 | 7.405 | 16,902 | -0.04(-0.47%) |
Oct 30, 2018 | 6.825 | 7.558 | 6.825 | 7.440 | 14,414 | +0.59(+8.61%) |
Oct 29, 2018 | 7.200 | 7.230 | 6.600 | 6.850 | 224,188 | -0.27(-3.79%) |
Oct 26, 2018 | 7.050 | 8.185 | 7.050 | 7.120 | 41,800 | +0.12(+1.71%) |
Oct 25, 2018 | 7.515 | 7.790 | 7.000 | 7.000 | 23,136 | -0.44(-5.91%) |
Oct 24, 2018 | 7.755 | 7.995 | 7.430 | 7.440 | 62,416 | -0.48(-6.06%) |
Oct 23, 2018 | 7.710 | 7.935 | 7.710 | 7.920 | 2,136 | +0.12(+1.60%) |
Oct 22, 2018 | 8.010 | 8.055 | 7.795 | 7.795 | 17,066 | -0.14(-1.80%) |
Oct 19, 2018 | 8.075 | 8.075 | 7.935 | 7.938 | 16,800 | -0.16(-2.01%) |
Oct 18, 2018 | 8.030 | 8.125 | 7.955 | 8.100 | 127,248 | +0.03(+0.31%) |
Oct 17, 2018 | 8.070 | 8.075 | 8.000 | 8.075 | 86,224 | +0.03(+0.37%) |
Oct 16, 2018 | 8.075 | 8.145 | 7.990 | 8.045 | 92,656 | -0.03(-0.37%) |
Oct 15, 2018 | 8.100 | 8.335 | 7.998 | 8.075 | 69,076 | -0.12(-1.40%) |
Oct 12, 2018 | 8.325 | 8.365 | 8.115 | 8.190 | 47,000 | -0.12(-1.50%) |
Oct 11, 2018 | 8.220 | 8.357 | 8.165 | 8.315 | 13,202 | +0.19(+2.34%) |
Oct 10, 2018 | 8.240 | 8.330 | 8.115 | 8.125 | 28,098 | -0.12(-1.52%) |
Oct 09, 2018 | 8.140 | 8.370 | 8.100 | 8.250 | 36,358 | +0.07(+0.92%) |
Oct 08, 2018 | 8.240 | 8.240 | 8.075 | 8.175 | 24,118 | -0.08(-0.97%) |
Oct 05, 2018 | 8.260 | 8.370 | 8.220 | 8.255 | 21,200 | -0.01(-0.12%) |
Oct 04, 2018 | 8.235 | 8.370 | 8.133 | 8.265 | 26,542 | +0.08(+0.92%) |
Oct 03, 2018 | 8.085 | 8.377 | 8.085 | 8.190 | 13,290 | +0.13(+1.61%) |
Oct 02, 2018 | 8.140 | 8.158 | 8.060 | 8.060 | 19,498 | -0.12(-1.41%) |
Oct 01, 2018 | 8.110 | 8.230 | 8.109 | 8.175 | 8,840 | +0.10(+1.24%) |
Sep 28, 2018 | 8.100 | 8.235 | 8.060 | 8.075 | 51,400 | -0.05(-0.62%) |
Sep 27, 2018 | 8.175 | 8.230 | 8.075 | 8.125 | 25,678 | -0.04(-0.49%) |
Sep 26, 2018 | 8.270 | 8.275 | 8.088 | 8.165 | 73,726 | -0.12(-1.51%) |
Sep 25, 2018 | 8.535 | 8.570 | 8.265 | 8.290 | 45,738 | -0.30(-3.49%) |
Sep 24, 2018 | 8.480 | 8.620 | 8.450 | 8.590 | 20,768 | +0.05(+0.64%) |
Sep 21, 2018 | 8.555 | 8.560 | 8.450 | 8.535 | 41,400 | +0.04(+0.53%) |
Sep 20, 2018 | 8.505 | 8.615 | 8.340 | 8.490 | 95,736 | -0.03(-0.29%) |
Sep 19, 2018 | 8.365 | 8.634 | 8.365 | 8.515 | 33,868 | +0.21(+2.59%) |
Sep 18, 2018 | 8.540 | 8.540 | 8.250 | 8.300 | 45,064 | -0.18(-2.18%) |
Sep 17, 2018 | 8.440 | 8.545 | 8.195 | 8.485 | 66,470 | -0.02(-0.18%) |
Sep 14, 2018 | 8.515 | 8.714 | 8.428 | 8.500 | 52,000 | -0.03(-0.35%) |
Sep 13, 2018 | 8.705 | 8.705 | 8.500 | 8.530 | 30,630 | -0.17(-1.97%) |
Sep 12, 2018 | 8.725 | 8.810 | 8.700 | 8.701 | 46,028 | -0.05(-0.55%) |
Sep 11, 2018 | 8.775 | 8.781 | 8.750 | 8.750 | 22,886 | -0.12(-1.41%) |
Sep 10, 2018 | 8.980 | 9.005 | 8.770 | 8.875 | 61,142 | -0.03(-0.28%) |
Sep 07, 2018 | 8.875 | 8.940 | 8.870 | 8.900 | 24,600 | -0.09(-1.00%) |
Sep 06, 2018 | 8.840 | 9.027 | 8.670 | 8.990 | 81,714 | +0.32(+3.69%) |
Sep 05, 2018 | 8.940 | 9.080 | 8.620 | 8.670 | 686,586 | -0.16(-1.81%) |