Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.445 | 9.565 | 9.432 | 9.529 | 627,316 | +0.13(+1.35%) |
Aug 29, 2019 | 9.367 | 9.452 | 9.350 | 9.403 | 1,041,946 | +0.07(+0.75%) |
Aug 28, 2019 | 9.382 | 9.445 | 9.304 | 9.332 | 1,015,215 | -0.06(-0.67%) |
Aug 27, 2019 | 9.452 | 9.494 | 9.382 | 9.396 | 786,653 | -0.04(-0.37%) |
Aug 26, 2019 | 9.396 | 9.473 | 9.367 | 9.431 | 726,548 | +0.07(+0.75%) |
Aug 23, 2019 | 9.515 | 9.600 | 9.346 | 9.360 | 753,916 | -0.17(-1.77%) |
Aug 22, 2019 | 9.494 | 9.606 | 9.470 | 9.529 | 677,697 | +0.06(+0.59%) |
Aug 21, 2019 | 9.431 | 9.494 | 9.389 | 9.473 | 1,681,895 | +0.04(+0.37%) |
Aug 20, 2019 | 9.565 | 9.593 | 9.396 | 9.438 | 607,436 | -0.07(-0.74%) |
Aug 19, 2019 | 9.220 | 9.522 | 9.199 | 9.508 | 3,761,110 | +0.29(+3.13%) |
Aug 16, 2019 | 9.156 | 9.311 | 9.156 | 9.220 | 1,246,533 | +0.03(+0.31%) |
Aug 15, 2019 | 9.149 | 9.248 | 9.093 | 9.192 | 576,065 | +0.06(+0.69%) |
Aug 14, 2019 | 9.149 | 9.177 | 9.093 | 9.128 | 752,502 | -0.08(-0.84%) |
Aug 13, 2019 | 9.163 | 9.262 | 9.107 | 9.206 | 753,998 | +0.04(+0.38%) |
Aug 12, 2019 | 9.058 | 9.255 | 9.044 | 9.170 | 1,055,538 | +0.08(+0.85%) |
Aug 09, 2019 | 9.058 | 9.142 | 9.018 | 9.093 | 1,085,122 | +0.04(+0.47%) |
Aug 08, 2019 | 8.945 | 9.086 | 8.910 | 9.051 | 972,795 | +0.11(+1.26%) |
Aug 07, 2019 | 8.847 | 8.973 | 8.804 | 8.938 | 1,632,278 | +0.05(+0.55%) |
Aug 06, 2019 | 8.826 | 8.931 | 8.804 | 8.889 | 575,863 | +0.06(+0.64%) |
Aug 05, 2019 | 8.910 | 8.945 | 8.692 | 8.833 | 551,211 | -0.07(-0.79%) |
Aug 02, 2019 | 8.945 | 8.994 | 8.847 | 8.903 | 569,628 | -0.01(-0.16%) |
Aug 01, 2019 | 8.875 | 9.079 | 8.748 | 8.917 | 705,764 | +0.20(+2.34%) |
Jul 31, 2019 | 8.727 | 8.850 | 8.692 | 8.713 | 318,337 | -0.03(-0.32%) |
Jul 30, 2019 | 8.671 | 8.741 | 8.664 | 8.741 | 301,764 | +0.08(+0.98%) |
Jul 29, 2019 | 8.643 | 8.720 | 8.607 | 8.657 | 281,421 | +0.01(+0.16%) |
Jul 26, 2019 | 8.558 | 8.678 | 8.523 | 8.643 | 289,574 | +0.08(+0.99%) |
Jul 25, 2019 | 8.657 | 8.681 | 8.558 | 8.558 | 192,277 | -0.08(-0.98%) |
Jul 24, 2019 | 8.523 | 8.657 | 8.502 | 8.643 | 266,588 | +0.10(+1.15%) |
Jul 23, 2019 | 8.453 | 8.565 | 8.417 | 8.544 | 239,579 | +0.11(+1.25%) |
Jul 22, 2019 | 8.453 | 8.509 | 8.424 | 8.438 | 146,776 | -0.01(-0.08%) |
Jul 19, 2019 | 8.530 | 8.565 | 8.445 | 8.445 | 180,877 | -0.11(-1.23%) |
Jul 18, 2019 | 8.565 | 8.600 | 8.430 | 8.551 | 182,893 | -0.03(-0.33%) |
Jul 17, 2019 | 8.516 | 8.586 | 8.467 | 8.579 | 168,174 | +0.06(+0.66%) |
Jul 16, 2019 | 8.474 | 8.576 | 8.474 | 8.523 | 186,329 | +0.03(+0.33%) |
Jul 15, 2019 | 8.488 | 8.502 | 8.424 | 8.495 | 154,815 | +0.03(+0.33%) |
Jul 12, 2019 | 8.453 | 8.523 | 8.424 | 8.467 | 233,591 | +0.01(+0.17%) |
Jul 11, 2019 | 8.551 | 8.572 | 8.417 | 8.453 | 293,554 | -0.10(-1.15%) |
Jul 10, 2019 | 8.600 | 8.657 | 8.509 | 8.551 | 508,262 | -0.05(-0.53%) |
Jul 09, 2019 | 8.555 | 8.611 | 8.486 | 8.597 | 376,629 | +0.05(+0.57%) |
Jul 08, 2019 | 8.583 | 8.604 | 8.528 | 8.548 | 212,577 | -0.03(-0.32%) |
Jul 05, 2019 | 8.548 | 8.590 | 8.438 | 8.576 | 306,731 | +0.03(+0.32%) |
Jul 03, 2019 | 8.576 | 8.576 | 8.514 | 8.548 | 186,239 | +0.00(+0.00%) |
Jul 02, 2019 | 8.459 | 8.576 | 8.424 | 8.548 | 256,931 | +0.10(+1.23%) |
Jul 01, 2019 | 8.390 | 8.459 | 8.252 | 8.445 | 267,562 | +0.17(+2.00%) |
Jun 28, 2019 | 8.231 | 8.362 | 8.224 | 8.279 | 696,444 | +0.03(+0.42%) |
Jun 27, 2019 | 8.120 | 8.245 | 8.100 | 8.245 | 304,555 | +0.12(+1.53%) |
Jun 26, 2019 | 8.286 | 8.314 | 8.113 | 8.120 | 190,515 | -0.18(-2.16%) |
Jun 25, 2019 | 8.355 | 8.424 | 8.286 | 8.300 | 189,395 | -0.07(-0.83%) |
Jun 24, 2019 | 8.597 | 8.597 | 8.321 | 8.369 | 272,185 | -0.18(-2.10%) |
Jun 21, 2019 | 8.624 | 8.624 | 8.535 | 8.548 | 325,557 | -0.12(-1.43%) |
Jun 20, 2019 | 8.631 | 8.700 | 8.611 | 8.673 | 200,913 | +0.04(+0.48%) |
Jun 19, 2019 | 8.604 | 8.666 | 8.500 | 8.631 | 216,110 | +0.04(+0.48%) |
Jun 18, 2019 | 8.569 | 8.618 | 8.514 | 8.590 | 230,772 | +0.05(+0.57%) |
Jun 17, 2019 | 8.473 | 8.542 | 8.431 | 8.542 | 159,046 | +0.06(+0.73%) |
Jun 14, 2019 | 8.521 | 8.521 | 8.452 | 8.479 | 195,798 | +0.01(+0.08%) |
Jun 13, 2019 | 8.403 | 8.490 | 8.403 | 8.473 | 230,472 | +0.08(+0.99%) |
Jun 12, 2019 | 8.307 | 8.403 | 8.307 | 8.390 | 246,178 | +0.05(+0.58%) |
Jun 11, 2019 | 8.265 | 8.355 | 8.217 | 8.341 | 332,982 | +0.08(+1.00%) |
Jun 10, 2019 | 8.286 | 8.286 | 8.196 | 8.258 | 198,000 | -0.01(-0.08%) |
Jun 07, 2019 | 8.231 | 8.279 | 8.210 | 8.265 | 327,730 | +0.06(+0.76%) |
Jun 06, 2019 | 8.203 | 8.258 | 8.093 | 8.203 | 198,814 | -0.03(-0.34%) |
Jun 05, 2019 | 8.148 | 8.231 | 8.093 | 8.231 | 180,195 | +0.10(+1.19%) |
Jun 04, 2019 | 8.113 | 8.176 | 8.003 | 8.134 | 169,345 | +0.03(+0.43%) |
Jun 03, 2019 | 8.148 | 8.169 | 7.982 | 8.100 | 240,317 | -0.04(-0.51%) |
May 31, 2019 | 8.141 | 8.169 | 7.980 | 8.141 | 231,568 | -0.03(-0.34%) |
May 30, 2019 | 8.189 | 8.248 | 8.141 | 8.169 | 154,270 | -0.01(-0.08%) |
May 29, 2019 | 8.231 | 8.252 | 8.155 | 8.176 | 255,096 | -0.11(-1.33%) |
May 28, 2019 | 8.183 | 8.307 | 8.183 | 8.286 | 477,592 | +0.10(+1.27%) |
May 24, 2019 | 8.238 | 8.279 | 8.141 | 8.183 | 167,847 | -0.05(-0.59%) |
May 23, 2019 | 8.169 | 8.231 | 8.107 | 8.231 | 183,470 | +0.02(+0.25%) |
May 22, 2019 | 8.203 | 8.265 | 8.196 | 8.210 | 182,865 | +0.01(+0.08%) |
May 21, 2019 | 8.245 | 8.265 | 8.189 | 8.203 | 212,483 | -0.03(-0.42%) |
May 20, 2019 | 8.321 | 8.348 | 8.238 | 8.238 | 167,039 | -0.10(-1.24%) |
May 17, 2019 | 8.321 | 8.390 | 8.301 | 8.341 | 344,819 | -0.01(-0.17%) |
May 16, 2019 | 8.279 | 8.410 | 8.262 | 8.355 | 270,511 | +0.08(+0.92%) |
May 15, 2019 | 8.231 | 8.307 | 8.231 | 8.279 | 272,562 | +0.02(+0.25%) |
May 14, 2019 | 8.252 | 8.265 | 8.210 | 8.258 | 303,733 | +0.01(+0.08%) |
May 13, 2019 | 8.189 | 8.279 | 8.189 | 8.252 | 205,488 | -0.01(-0.17%) |
May 10, 2019 | 8.169 | 8.279 | 8.148 | 8.265 | 320,633 | +0.10(+1.18%) |
May 09, 2019 | 8.148 | 8.245 | 8.024 | 8.169 | 418,417 | +0.02(+0.25%) |
May 08, 2019 | 8.127 | 8.238 | 8.113 | 8.148 | 269,013 | +0.03(+0.43%) |
May 07, 2019 | 8.176 | 8.231 | 8.051 | 8.113 | 280,803 | -0.09(-1.09%) |
May 06, 2019 | 8.120 | 8.252 | 8.099 | 8.203 | 367,999 | +0.00(+0.00%) |
May 03, 2019 | 8.065 | 8.286 | 7.955 | 8.203 | 411,581 | +0.32(+4.03%) |
May 02, 2019 | 7.899 | 8.072 | 7.848 | 7.886 | 262,876 | -0.05(-0.61%) |
May 01, 2019 | 7.989 | 8.058 | 7.886 | 7.934 | 219,889 | -0.08(-0.95%) |
Apr 30, 2019 | 8.058 | 8.058 | 7.989 | 8.010 | 239,563 | -0.03(-0.34%) |
Apr 29, 2019 | 7.968 | 8.072 | 7.941 | 8.037 | 319,268 | +0.10(+1.22%) |
Apr 26, 2019 | 7.886 | 7.968 | 7.851 | 7.941 | 301,952 | +0.10(+1.23%) |
Apr 25, 2019 | 7.844 | 7.879 | 7.713 | 7.844 | 345,514 | -0.02(-0.26%) |
Apr 24, 2019 | 7.706 | 7.913 | 7.699 | 7.865 | 251,573 | +0.20(+2.61%) |
Apr 23, 2019 | 7.554 | 7.699 | 7.520 | 7.665 | 254,056 | +0.15(+1.93%) |
Apr 22, 2019 | 7.568 | 7.611 | 7.464 | 7.520 | 254,040 | -0.05(-0.64%) |
Apr 18, 2019 | 7.485 | 7.623 | 7.485 | 7.568 | 218,679 | +0.08(+1.01%) |
Apr 17, 2019 | 7.665 | 7.705 | 7.464 | 7.492 | 393,200 | -0.13(-1.72%) |
Apr 16, 2019 | 7.782 | 7.823 | 7.589 | 7.623 | 344,417 | -0.18(-2.30%) |
Apr 15, 2019 | 7.858 | 7.899 | 7.720 | 7.803 | 316,500 | -0.03(-0.35%) |
Apr 12, 2019 | 7.796 | 7.858 | 7.761 | 7.830 | 228,962 | +0.01(+0.18%) |
Apr 11, 2019 | 7.803 | 7.885 | 7.768 | 7.817 | 279,640 | +0.03(+0.35%) |
Apr 10, 2019 | 8.051 | 8.106 | 7.768 | 7.789 | 633,722 | -0.20(-2.46%) |
Apr 09, 2019 | 7.952 | 8.038 | 7.884 | 7.986 | 653,793 | +0.04(+0.51%) |
Apr 08, 2019 | 7.918 | 7.986 | 7.852 | 7.945 | 380,528 | +0.07(+0.86%) |
Apr 05, 2019 | 7.844 | 7.934 | 7.830 | 7.877 | 269,964 | +0.04(+0.52%) |
Apr 04, 2019 | 7.844 | 7.959 | 7.783 | 7.837 | 475,849 | +0.01(+0.09%) |
Apr 03, 2019 | 7.769 | 7.880 | 7.722 | 7.830 | 335,895 | +0.09(+1.14%) |
Apr 02, 2019 | 7.776 | 7.776 | 7.624 | 7.742 | 267,446 | -0.01(-0.09%) |
Apr 01, 2019 | 7.681 | 7.769 | 7.614 | 7.749 | 316,819 | +0.09(+1.24%) |
Mar 29, 2019 | 7.647 | 7.735 | 7.546 | 7.654 | 303,507 | +0.01(+0.09%) |
Mar 28, 2019 | 7.553 | 7.668 | 7.546 | 7.647 | 188,316 | +0.11(+1.44%) |
Mar 27, 2019 | 7.492 | 7.580 | 7.410 | 7.539 | 226,790 | +0.06(+0.81%) |
Mar 26, 2019 | 7.322 | 7.492 | 7.322 | 7.478 | 186,939 | +0.16(+2.22%) |
Mar 25, 2019 | 7.377 | 7.390 | 7.255 | 7.316 | 263,907 | -0.08(-1.10%) |
Mar 22, 2019 | 7.526 | 7.593 | 7.383 | 7.397 | 295,971 | -0.15(-1.97%) |
Mar 21, 2019 | 7.485 | 7.661 | 7.485 | 7.546 | 245,310 | +0.06(+0.81%) |
Mar 20, 2019 | 7.444 | 7.580 | 7.377 | 7.485 | 239,036 | +0.04(+0.55%) |
Mar 19, 2019 | 7.485 | 7.512 | 7.431 | 7.444 | 170,300 | -0.05(-0.72%) |
Mar 18, 2019 | 7.512 | 7.573 | 7.458 | 7.498 | 198,498 | -0.05(-0.63%) |
Mar 15, 2019 | 7.526 | 7.566 | 7.451 | 7.546 | 758,472 | +0.05(+0.63%) |
Mar 14, 2019 | 7.688 | 7.688 | 7.397 | 7.498 | 571,587 | -0.22(-2.81%) |
Mar 13, 2019 | 7.634 | 7.783 | 7.634 | 7.715 | 267,734 | +0.08(+1.06%) |
Mar 12, 2019 | 7.641 | 7.830 | 7.627 | 7.634 | 266,450 | +0.00(+0.00%) |
Mar 11, 2019 | 7.546 | 7.634 | 7.546 | 7.634 | 572,719 | +0.09(+1.17%) |
Mar 08, 2019 | 7.566 | 7.641 | 7.512 | 7.546 | 253,119 | -0.01(-0.18%) |
Mar 07, 2019 | 7.627 | 7.735 | 7.532 | 7.559 | 308,406 | -0.03(-0.45%) |
Mar 06, 2019 | 7.932 | 7.979 | 7.553 | 7.593 | 498,824 | -0.34(-4.27%) |
Mar 05, 2019 | 7.749 | 7.992 | 7.722 | 7.932 | 609,941 | +0.21(+2.72%) |
Mar 04, 2019 | 7.844 | 7.844 | 7.607 | 7.722 | 329,609 | -0.04(-0.52%) |
Mar 01, 2019 | 7.478 | 7.783 | 7.427 | 7.762 | 455,260 | +0.32(+4.27%) |
Feb 28, 2019 | 7.417 | 7.512 | 7.356 | 7.444 | 758,811 | +0.03(+0.36%) |
Feb 27, 2019 | 8.378 | 8.378 | 7.390 | 7.417 | 692,517 | -0.80(-9.72%) |
Feb 26, 2019 | 8.175 | 8.250 | 8.128 | 8.216 | 290,941 | +0.07(+0.83%) |
Feb 25, 2019 | 8.236 | 8.236 | 8.121 | 8.148 | 241,299 | -0.06(-0.74%) |
Feb 22, 2019 | 8.182 | 8.236 | 8.162 | 8.209 | 160,323 | +0.05(+0.66%) |
Feb 21, 2019 | 8.182 | 8.196 | 8.128 | 8.155 | 186,472 | -0.02(-0.25%) |
Feb 20, 2019 | 8.141 | 8.206 | 8.141 | 8.175 | 248,878 | +0.03(+0.33%) |
Feb 19, 2019 | 8.202 | 8.216 | 8.128 | 8.148 | 237,345 | -0.05(-0.66%) |
Feb 15, 2019 | 8.196 | 8.250 | 8.168 | 8.202 | 235,683 | +0.04(+0.50%) |
Feb 14, 2019 | 8.135 | 8.196 | 8.080 | 8.162 | 259,455 | +0.02(+0.25%) |
Feb 13, 2019 | 8.101 | 8.155 | 8.053 | 8.141 | 195,323 | +0.06(+0.75%) |
Feb 12, 2019 | 8.108 | 8.108 | 7.999 | 8.080 | 244,295 | +0.01(+0.08%) |
Feb 11, 2019 | 7.986 | 8.121 | 7.959 | 8.074 | 261,225 | +0.07(+0.93%) |
Feb 08, 2019 | 7.891 | 8.020 | 7.871 | 7.999 | 191,354 | +0.10(+1.29%) |
Feb 07, 2019 | 7.898 | 7.932 | 7.817 | 7.898 | 169,408 | +0.01(+0.09%) |
Feb 06, 2019 | 7.986 | 7.986 | 7.882 | 7.891 | 138,240 | -0.07(-0.93%) |
Feb 05, 2019 | 7.945 | 8.009 | 7.877 | 7.965 | 214,331 | +0.03(+0.34%) |
Feb 04, 2019 | 7.877 | 7.945 | 7.837 | 7.938 | 176,437 | +0.05(+0.69%) |
Feb 01, 2019 | 7.823 | 7.925 | 7.762 | 7.884 | 244,253 | +0.06(+0.78%) |
Jan 31, 2019 | 7.776 | 7.871 | 7.722 | 7.823 | 301,473 | +0.07(+0.96%) |
Jan 30, 2019 | 7.620 | 7.810 | 7.546 | 7.749 | 284,206 | +0.14(+1.78%) |
Jan 29, 2019 | 7.600 | 7.627 | 7.580 | 7.614 | 217,375 | +0.03(+0.36%) |
Jan 28, 2019 | 7.593 | 7.627 | 7.505 | 7.586 | 500,851 | -0.01(-0.18%) |
Jan 25, 2019 | 7.614 | 7.641 | 7.566 | 7.600 | 248,391 | +0.01(+0.09%) |
Jan 24, 2019 | 7.614 | 7.620 | 7.566 | 7.593 | 217,900 | -0.01(-0.09%) |
Jan 23, 2019 | 7.519 | 7.614 | 7.492 | 7.600 | 164,276 | +0.09(+1.26%) |
Jan 22, 2019 | 7.580 | 7.600 | 7.397 | 7.505 | 319,280 | -0.09(-1.16%) |
Jan 18, 2019 | 7.641 | 7.641 | 7.556 | 7.593 | 222,532 | -0.03(-0.36%) |
Jan 17, 2019 | 7.647 | 7.715 | 7.614 | 7.620 | 293,841 | -0.03(-0.35%) |
Jan 16, 2019 | 7.566 | 7.661 | 7.559 | 7.647 | 253,007 | +0.11(+1.44%) |
Jan 15, 2019 | 7.417 | 7.566 | 7.417 | 7.539 | 189,912 | +0.12(+1.64%) |
Jan 14, 2019 | 7.566 | 7.587 | 7.404 | 7.417 | 326,345 | -0.16(-2.06%) |
Jan 11, 2019 | 7.722 | 7.722 | 7.498 | 7.573 | 375,320 | -0.17(-2.19%) |
Jan 10, 2019 | 7.783 | 7.783 | 7.593 | 7.742 | 421,734 | -0.05(-0.65%) |
Jan 09, 2019 | 7.746 | 7.806 | 7.566 | 7.793 | 498,559 | +0.11(+1.38%) |
Jan 08, 2019 | 7.541 | 7.687 | 7.494 | 7.687 | 369,028 | +0.23(+3.02%) |
Jan 07, 2019 | 7.289 | 7.541 | 7.242 | 7.461 | 561,181 | +0.20(+2.74%) |
Jan 04, 2019 | 7.037 | 7.295 | 7.037 | 7.262 | 398,811 | +0.26(+3.69%) |
Jan 03, 2019 | 6.811 | 7.037 | 6.811 | 7.004 | 408,726 | +0.17(+2.52%) |
Jan 02, 2019 | 6.752 | 6.878 | 6.645 | 6.831 | 413,398 | +0.03(+0.49%) |
Dec 31, 2018 | 6.864 | 6.891 | 6.606 | 6.798 | 552,606 | -0.04(-0.58%) |
Dec 28, 2018 | 6.672 | 6.844 | 6.672 | 6.838 | 758,873 | +0.18(+2.69%) |
Dec 27, 2018 | 6.679 | 6.692 | 6.453 | 6.659 | 591,887 | -0.07(-0.99%) |
Dec 26, 2018 | 6.699 | 6.765 | 6.579 | 6.725 | 956,556 | +0.09(+1.40%) |
Dec 24, 2018 | 6.931 | 6.944 | 6.606 | 6.632 | 247,278 | -0.37(-5.30%) |
Dec 21, 2018 | 7.196 | 7.388 | 6.970 | 7.004 | 3,117,968 | -0.19(-2.67%) |
Dec 20, 2018 | 7.295 | 7.315 | 7.096 | 7.196 | 538,597 | -0.09(-1.18%) |
Dec 19, 2018 | 7.355 | 7.408 | 7.196 | 7.282 | 508,066 | -0.07(-0.90%) |
Dec 18, 2018 | 7.262 | 7.435 | 7.203 | 7.348 | 420,229 | +0.15(+2.03%) |
Dec 17, 2018 | 7.242 | 7.521 | 7.173 | 7.203 | 875,784 | -0.01(-0.09%) |
Dec 14, 2018 | 7.163 | 7.222 | 7.116 | 7.209 | 267,030 | +0.07(+1.02%) |
Dec 13, 2018 | 7.116 | 7.222 | 7.106 | 7.136 | 243,041 | +0.05(+0.65%) |
Dec 12, 2018 | 7.143 | 7.276 | 7.070 | 7.090 | 547,109 | -0.04(-0.56%) |
Dec 11, 2018 | 7.289 | 7.289 | 7.120 | 7.130 | 283,929 | -0.12(-1.65%) |
Dec 10, 2018 | 7.302 | 7.335 | 7.143 | 7.249 | 467,093 | -0.03(-0.36%) |
Dec 07, 2018 | 7.455 | 7.494 | 7.269 | 7.276 | 951,418 | -0.23(-3.01%) |
Dec 06, 2018 | 7.229 | 7.514 | 7.172 | 7.501 | 616,443 | +0.23(+3.19%) |
Dec 04, 2018 | 7.276 | 7.388 | 7.229 | 7.269 | 746,207 | -0.02(-0.27%) |
Dec 03, 2018 | 7.276 | 7.315 | 7.130 | 7.289 | 324,893 | +0.03(+0.46%) |
Nov 30, 2018 | 7.222 | 7.302 | 7.163 | 7.256 | 351,316 | +0.08(+1.11%) |
Nov 29, 2018 | 7.096 | 7.222 | 7.063 | 7.176 | 375,781 | +0.08(+1.12%) |
Nov 28, 2018 | 7.070 | 7.176 | 7.024 | 7.096 | 529,142 | +0.01(+0.19%) |
Nov 27, 2018 | 7.130 | 7.183 | 7.057 | 7.083 | 360,380 | -0.07(-0.93%) |
Nov 26, 2018 | 7.222 | 7.345 | 7.133 | 7.150 | 399,820 | -0.07(-1.01%) |
Nov 23, 2018 | 7.276 | 7.305 | 7.222 | 7.222 | 276,831 | -0.05(-0.64%) |
Nov 21, 2018 | 7.269 | 7.269 | 7.269 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.256 | 7.292 | 7.183 | 7.189 | 273,720 | -0.09(-1.19%) |
Nov 19, 2018 | 7.322 | 7.375 | 7.242 | 7.276 | 228,803 | -0.06(-0.81%) |
Nov 16, 2018 | 7.276 | 7.342 | 7.229 | 7.335 | 266,879 | +0.05(+0.64%) |
Nov 15, 2018 | 7.348 | 7.402 | 7.216 | 7.289 | 221,074 | -0.07(-0.99%) |
Nov 14, 2018 | 7.488 | 7.494 | 7.348 | 7.362 | 187,117 | -0.09(-1.16%) |
Nov 13, 2018 | 7.428 | 7.488 | 7.332 | 7.448 | 282,385 | +0.05(+0.63%) |
Nov 12, 2018 | 7.408 | 7.500 | 7.362 | 7.402 | 194,202 | -0.01(-0.18%) |
Nov 09, 2018 | 7.594 | 7.594 | 7.402 | 7.415 | 238,533 | -0.19(-2.44%) |
Nov 08, 2018 | 7.528 | 7.601 | 7.494 | 7.601 | 652,802 | +0.08(+1.06%) |
Nov 07, 2018 | 7.295 | 7.551 | 7.269 | 7.521 | 601,599 | +0.25(+3.37%) |
Nov 06, 2018 | 7.130 | 7.289 | 7.113 | 7.276 | 396,433 | +0.15(+2.14%) |
Nov 05, 2018 | 7.057 | 7.242 | 7.057 | 7.123 | 635,741 | +0.05(+0.75%) |
Nov 02, 2018 | 7.236 | 7.295 | 7.037 | 7.070 | 404,692 | -0.17(-2.29%) |
Nov 01, 2018 | 7.222 | 7.322 | 7.057 | 7.236 | 776,766 | -0.07(-1.00%) |
Oct 31, 2018 | 7.567 | 7.567 | 7.302 | 7.309 | 348,065 | -0.23(-2.99%) |
Oct 30, 2018 | 7.561 | 7.614 | 7.521 | 7.534 | 357,888 | -0.02(-0.26%) |
Oct 29, 2018 | 7.534 | 7.654 | 7.494 | 7.554 | 274,949 | +0.07(+0.89%) |
Oct 26, 2018 | 7.620 | 7.644 | 7.415 | 7.488 | 308,042 | -0.16(-2.08%) |
Oct 25, 2018 | 7.581 | 7.707 | 7.516 | 7.647 | 468,034 | +0.09(+1.23%) |
Oct 24, 2018 | 7.647 | 7.707 | 7.547 | 7.554 | 556,128 | -0.08(-1.04%) |
Oct 23, 2018 | 7.607 | 7.687 | 7.554 | 7.634 | 266,746 | -0.01(-0.17%) |
Oct 22, 2018 | 7.780 | 7.859 | 7.640 | 7.647 | 209,723 | -0.10(-1.28%) |
Oct 19, 2018 | 7.740 | 7.839 | 7.717 | 7.746 | 282,259 | +0.01(+0.09%) |
Oct 18, 2018 | 7.793 | 7.872 | 7.720 | 7.740 | 496,652 | -0.06(-0.77%) |
Oct 17, 2018 | 7.853 | 7.859 | 7.727 | 7.799 | 198,360 | -0.06(-0.76%) |
Oct 16, 2018 | 7.720 | 7.879 | 7.654 | 7.859 | 344,975 | +0.18(+2.33%) |
Oct 15, 2018 | 7.574 | 7.710 | 7.567 | 7.680 | 453,306 | +0.11(+1.49%) |
Oct 12, 2018 | 7.693 | 7.786 | 7.547 | 7.567 | 565,573 | -0.12(-1.55%) |
Oct 11, 2018 | 8.032 | 8.058 | 7.673 | 7.687 | 473,213 | -0.35(-4.37%) |
Oct 10, 2018 | 8.178 | 8.270 | 8.018 | 8.038 | 538,121 | -0.18(-2.22%) |
Oct 09, 2018 | 8.266 | 8.266 | 8.103 | 8.221 | 459,557 | +0.05(+0.64%) |
Oct 08, 2018 | 8.038 | 8.188 | 8.032 | 8.169 | 278,843 | +0.14(+1.78%) |
Oct 05, 2018 | 7.960 | 8.038 | 7.960 | 8.025 | 246,128 | +0.05(+0.65%) |
Oct 04, 2018 | 8.012 | 8.058 | 7.954 | 7.973 | 349,110 | -0.06(-0.73%) |
Oct 03, 2018 | 8.045 | 8.090 | 8.007 | 8.032 | 301,918 | -0.01(-0.16%) |
Oct 02, 2018 | 8.084 | 8.129 | 8.022 | 8.045 | 534,364 | -0.03(-0.40%) |
Oct 01, 2018 | 8.234 | 8.247 | 8.058 | 8.077 | 194,224 | -0.14(-1.66%) |
Sep 28, 2018 | 8.084 | 8.214 | 8.077 | 8.214 | 252,273 | +0.14(+1.69%) |
Sep 27, 2018 | 8.019 | 8.103 | 8.019 | 8.077 | 275,628 | +0.07(+0.89%) |
Sep 26, 2018 | 8.064 | 8.123 | 8.006 | 8.006 | 361,805 | -0.06(-0.73%) |
Sep 25, 2018 | 8.019 | 8.103 | 8.006 | 8.064 | 424,749 | +0.05(+0.57%) |
Sep 24, 2018 | 8.084 | 8.084 | 7.934 | 8.019 | 456,755 | -0.07(-0.88%) |
Sep 21, 2018 | 7.967 | 8.110 | 7.928 | 8.090 | 1,029,221 | +0.10(+1.30%) |
Sep 20, 2018 | 7.882 | 7.993 | 7.811 | 7.986 | 250,018 | +0.12(+1.49%) |
Sep 19, 2018 | 7.993 | 8.006 | 7.850 | 7.869 | 503,260 | -0.12(-1.47%) |
Sep 18, 2018 | 8.103 | 8.123 | 7.986 | 7.986 | 235,004 | -0.13(-1.60%) |
Sep 17, 2018 | 8.136 | 8.162 | 8.045 | 8.116 | 359,239 | -0.02(-0.24%) |
Sep 14, 2018 | 8.221 | 8.234 | 8.110 | 8.136 | 269,020 | -0.09(-1.11%) |
Sep 13, 2018 | 8.182 | 8.292 | 8.165 | 8.227 | 340,823 | +0.04(+0.48%) |
Sep 12, 2018 | 8.201 | 8.247 | 8.182 | 8.188 | 436,544 | -0.01(-0.08%) |
Sep 11, 2018 | 8.182 | 8.240 | 8.136 | 8.195 | 336,633 | +0.01(+0.08%) |
Sep 10, 2018 | 8.208 | 8.266 | 8.156 | 8.188 | 401,433 | +0.00(+0.00%) |
Sep 07, 2018 | 8.266 | 8.273 | 8.175 | 8.188 | 313,729 | -0.10(-1.18%) |
Sep 06, 2018 | 8.344 | 8.370 | 8.286 | 8.286 | 261,313 | -0.05(-0.55%) |
Sep 05, 2018 | 8.292 | 8.357 | 8.234 | 8.331 | 362,933 | +0.04(+0.47%) |