Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.698 | 7.736 | 7.640 | 7.650 | 484,429 | -0.01(-0.13%) |
Aug 29, 2019 | 7.669 | 7.736 | 7.660 | 7.660 | 391,504 | +0.08(+1.01%) |
Aug 28, 2019 | 7.506 | 7.640 | 7.497 | 7.583 | 1,075,187 | +0.07(+0.89%) |
Aug 27, 2019 | 7.679 | 7.679 | 7.506 | 7.516 | 870,160 | -0.12(-1.51%) |
Aug 26, 2019 | 7.631 | 7.708 | 7.621 | 7.631 | 613,055 | +0.11(+1.40%) |
Aug 23, 2019 | 7.669 | 7.775 | 7.497 | 7.525 | 958,949 | -0.17(-2.24%) |
Aug 22, 2019 | 7.554 | 7.722 | 7.554 | 7.698 | 953,855 | +0.23(+3.08%) |
Aug 21, 2019 | 7.324 | 7.578 | 7.267 | 7.468 | 667,578 | +0.24(+3.32%) |
Aug 20, 2019 | 7.430 | 7.430 | 7.180 | 7.228 | 1,107,018 | -0.21(-2.84%) |
Aug 19, 2019 | 7.439 | 7.554 | 7.372 | 7.439 | 621,123 | +0.12(+1.70%) |
Aug 16, 2019 | 7.132 | 7.485 | 7.132 | 7.315 | 572,782 | +0.24(+3.39%) |
Aug 15, 2019 | 6.864 | 7.113 | 6.816 | 7.075 | 806,334 | +0.37(+5.58%) |
Aug 14, 2019 | 6.883 | 6.931 | 6.682 | 6.701 | 642,235 | -0.32(-4.51%) |
Aug 13, 2019 | 7.008 | 7.094 | 6.950 | 7.017 | 497,060 | -0.02(-0.27%) |
Aug 12, 2019 | 6.921 | 7.123 | 6.921 | 7.037 | 497,306 | +0.02(+0.27%) |
Aug 09, 2019 | 7.037 | 7.046 | 6.921 | 7.017 | 387,105 | -0.09(-1.21%) |
Aug 08, 2019 | 6.193 | 7.128 | 6.050 | 7.104 | 694,046 | +0.32(+4.66%) |
Aug 07, 2019 | 6.768 | 6.806 | 6.605 | 6.787 | 637,573 | -0.08(-1.12%) |
Aug 06, 2019 | 6.787 | 6.893 | 6.615 | 6.864 | 699,154 | +0.11(+1.56%) |
Aug 05, 2019 | 6.931 | 6.931 | 6.696 | 6.759 | 600,136 | -0.32(-4.47%) |
Aug 02, 2019 | 7.315 | 7.362 | 7.022 | 7.075 | 582,379 | -0.29(-3.91%) |
Aug 01, 2019 | 7.784 | 7.784 | 7.334 | 7.362 | 726,740 | -0.45(-5.77%) |
Jul 31, 2019 | 7.851 | 7.928 | 7.803 | 7.813 | 718,609 | -0.04(-0.49%) |
Jul 30, 2019 | 7.727 | 7.871 | 7.650 | 7.851 | 684,887 | +0.02(+0.24%) |
Jul 29, 2019 | 7.918 | 7.966 | 7.813 | 7.832 | 460,366 | -0.11(-1.33%) |
Jul 26, 2019 | 7.871 | 7.957 | 7.803 | 7.938 | 600,425 | +0.11(+1.35%) |
Jul 25, 2019 | 7.851 | 7.861 | 7.747 | 7.832 | 694,445 | -0.03(-0.37%) |
Jul 24, 2019 | 7.593 | 7.861 | 7.593 | 7.861 | 363,436 | +0.23(+3.02%) |
Jul 23, 2019 | 7.640 | 7.679 | 7.573 | 7.631 | 293,434 | +0.02(+0.25%) |
Jul 22, 2019 | 7.688 | 7.736 | 7.487 | 7.612 | 594,203 | -0.07(-0.87%) |
Jul 19, 2019 | 7.698 | 7.794 | 7.669 | 7.679 | 242,423 | -0.06(-0.74%) |
Jul 18, 2019 | 7.794 | 7.823 | 7.669 | 7.736 | 358,984 | -0.06(-0.74%) |
Jul 17, 2019 | 7.823 | 7.842 | 7.693 | 7.794 | 596,397 | -0.03(-0.37%) |
Jul 16, 2019 | 7.803 | 7.957 | 7.794 | 7.823 | 695,768 | -0.08(-0.97%) |
Jul 15, 2019 | 8.005 | 8.010 | 7.851 | 7.899 | 512,540 | -0.08(-0.96%) |
Jul 12, 2019 | 7.928 | 8.005 | 7.918 | 7.976 | 416,104 | +0.04(+0.48%) |
Jul 11, 2019 | 7.986 | 8.053 | 7.890 | 7.938 | 413,068 | -0.06(-0.72%) |
Jul 10, 2019 | 8.110 | 8.158 | 7.986 | 7.995 | 477,032 | -0.10(-1.18%) |
Jul 09, 2019 | 8.091 | 8.139 | 7.995 | 8.091 | 877,320 | -0.06(-0.71%) |
Jul 08, 2019 | 8.321 | 8.331 | 8.129 | 8.149 | 740,920 | -0.23(-2.75%) |
Jul 05, 2019 | 8.101 | 8.388 | 8.091 | 8.379 | 677,721 | +0.26(+3.19%) |
Jul 03, 2019 | 7.976 | 8.158 | 7.976 | 8.120 | 678,451 | +0.15(+1.93%) |
Jul 02, 2019 | 8.014 | 8.014 | 7.871 | 7.966 | 529,277 | -0.04(-0.48%) |
Jul 01, 2019 | 8.110 | 8.139 | 7.938 | 8.005 | 692,780 | -0.05(-0.60%) |
Jun 28, 2019 | 7.890 | 8.053 | 7.890 | 8.053 | 1,768,209 | +0.16(+2.07%) |
Jun 27, 2019 | 7.813 | 7.909 | 7.813 | 7.890 | 447,999 | +0.08(+0.98%) |
Jun 26, 2019 | 7.861 | 7.880 | 7.755 | 7.813 | 778,061 | -0.01(-0.12%) |
Jun 25, 2019 | 7.794 | 7.918 | 7.760 | 7.823 | 1,020,715 | +0.01(+0.12%) |
Jun 24, 2019 | 7.832 | 7.842 | 7.727 | 7.813 | 658,487 | -0.05(-0.61%) |
Jun 21, 2019 | 7.918 | 7.957 | 7.813 | 7.861 | 2,085,842 | -0.09(-1.09%) |
Jun 20, 2019 | 7.957 | 7.966 | 7.851 | 7.947 | 654,352 | +0.04(+0.48%) |
Jun 19, 2019 | 7.851 | 7.938 | 7.851 | 7.909 | 597,587 | +0.04(+0.49%) |
Jun 18, 2019 | 7.688 | 7.871 | 7.679 | 7.871 | 732,114 | +0.18(+2.37%) |
Jun 17, 2019 | 7.727 | 7.755 | 7.593 | 7.688 | 633,192 | -0.04(-0.50%) |
Jun 14, 2019 | 7.861 | 7.861 | 7.717 | 7.727 | 408,489 | -0.12(-1.59%) |
Jun 13, 2019 | 7.909 | 7.957 | 7.803 | 7.851 | 420,555 | +0.00(+0.00%) |
Jun 12, 2019 | 7.966 | 7.976 | 7.842 | 7.851 | 391,887 | -0.16(-2.03%) |
Jun 11, 2019 | 7.995 | 8.043 | 7.861 | 8.014 | 1,033,016 | +0.05(+0.60%) |
Jun 10, 2019 | 7.890 | 8.081 | 7.890 | 7.966 | 589,978 | +0.12(+1.59%) |
Jun 07, 2019 | 7.918 | 8.014 | 7.803 | 7.842 | 647,366 | -0.09(-1.09%) |
Jun 06, 2019 | 8.034 | 8.086 | 7.871 | 7.928 | 481,939 | -0.12(-1.55%) |
Jun 05, 2019 | 8.110 | 8.139 | 7.957 | 8.053 | 651,402 | -0.07(-0.83%) |
Jun 04, 2019 | 7.918 | 8.120 | 7.890 | 8.120 | 2,152,121 | +0.30(+3.80%) |
Jun 03, 2019 | 7.612 | 7.847 | 7.554 | 7.823 | 1,522,931 | +0.20(+2.64%) |
May 31, 2019 | 7.823 | 7.871 | 7.612 | 7.621 | 547,851 | -0.32(-3.99%) |
May 30, 2019 | 8.120 | 8.196 | 7.899 | 7.938 | 573,182 | -0.18(-2.24%) |
May 29, 2019 | 8.196 | 8.196 | 8.081 | 8.120 | 992,533 | -0.10(-1.17%) |
May 28, 2019 | 8.292 | 8.359 | 8.206 | 8.216 | 743,172 | -0.09(-1.04%) |
May 24, 2019 | 8.235 | 8.321 | 8.225 | 8.302 | 581,649 | +0.11(+1.29%) |
May 23, 2019 | 8.359 | 8.369 | 8.177 | 8.196 | 809,920 | -0.26(-3.06%) |
May 22, 2019 | 8.465 | 8.513 | 8.446 | 8.455 | 388,715 | -0.06(-0.68%) |
May 21, 2019 | 8.407 | 8.518 | 8.407 | 8.513 | 596,101 | +0.13(+1.60%) |
May 20, 2019 | 8.321 | 8.436 | 8.302 | 8.379 | 557,623 | +0.06(+0.69%) |
May 17, 2019 | 8.369 | 8.455 | 8.302 | 8.321 | 838,885 | -0.14(-1.70%) |
May 16, 2019 | 8.244 | 8.590 | 8.244 | 8.465 | 922,831 | +0.26(+3.15%) |
May 15, 2019 | 8.101 | 8.244 | 8.091 | 8.206 | 1,033,327 | +0.02(+0.23%) |
May 14, 2019 | 8.072 | 8.273 | 8.072 | 8.187 | 1,014,981 | +0.10(+1.18%) |
May 13, 2019 | 8.043 | 8.125 | 7.966 | 8.091 | 761,420 | -0.09(-1.06%) |
May 10, 2019 | 8.187 | 8.244 | 8.120 | 8.177 | 1,552,907 | -0.07(-0.81%) |
May 09, 2019 | 8.350 | 8.369 | 8.091 | 8.244 | 1,315,912 | -0.13(-1.60%) |
May 08, 2019 | 8.254 | 8.561 | 8.101 | 8.379 | 1,674,643 | +0.34(+4.17%) |
May 07, 2019 | 8.149 | 8.244 | 8.005 | 8.043 | 577,955 | -0.20(-2.44%) |
May 06, 2019 | 7.976 | 8.264 | 7.947 | 8.244 | 513,641 | +0.10(+1.18%) |
May 03, 2019 | 8.081 | 8.225 | 8.053 | 8.149 | 1,237,778 | +0.11(+1.31%) |
May 02, 2019 | 8.072 | 8.149 | 7.986 | 8.043 | 428,914 | -0.02(-0.24%) |
May 01, 2019 | 8.168 | 8.196 | 8.053 | 8.062 | 649,810 | -0.12(-1.41%) |
Apr 30, 2019 | 8.177 | 8.216 | 8.072 | 8.177 | 796,671 | +0.00(+0.00%) |
Apr 29, 2019 | 8.120 | 8.244 | 8.120 | 8.177 | 1,325,066 | +0.06(+0.71%) |
Apr 26, 2019 | 8.034 | 8.158 | 8.014 | 8.120 | 329,420 | +0.05(+0.59%) |
Apr 25, 2019 | 8.120 | 8.158 | 8.043 | 8.072 | 330,337 | -0.10(-1.17%) |
Apr 24, 2019 | 8.168 | 8.206 | 8.091 | 8.168 | 857,451 | +0.00(+0.00%) |
Apr 23, 2019 | 8.149 | 8.292 | 8.101 | 8.168 | 702,574 | +0.02(+0.24%) |
Apr 22, 2019 | 8.081 | 8.168 | 8.057 | 8.149 | 532,499 | +0.04(+0.47%) |
Apr 18, 2019 | 8.034 | 8.129 | 8.034 | 8.110 | 504,249 | +0.06(+0.71%) |
Apr 17, 2019 | 8.177 | 8.216 | 8.053 | 8.053 | 742,824 | -0.10(-1.18%) |
Apr 16, 2019 | 8.139 | 8.216 | 8.120 | 8.149 | 693,916 | +0.06(+0.71%) |
Apr 15, 2019 | 8.072 | 8.110 | 8.024 | 8.091 | 596,757 | +0.04(+0.48%) |
Apr 12, 2019 | 8.053 | 8.158 | 8.005 | 8.053 | 750,532 | +0.09(+1.08%) |
Apr 11, 2019 | 7.976 | 8.091 | 7.947 | 7.966 | 840,265 | +0.00(+0.00%) |
Apr 10, 2019 | 7.832 | 7.966 | 7.808 | 7.966 | 771,634 | +0.15(+1.96%) |
Apr 09, 2019 | 7.909 | 7.909 | 7.784 | 7.813 | 637,442 | -0.11(-1.33%) |
Apr 08, 2019 | 7.861 | 7.938 | 7.794 | 7.918 | 553,582 | +0.02(+0.24%) |
Apr 05, 2019 | 7.823 | 7.909 | 7.708 | 7.899 | 846,187 | +0.05(+0.61%) |
Apr 04, 2019 | 7.803 | 7.928 | 7.775 | 7.851 | 730,664 | +0.05(+0.61%) |
Apr 03, 2019 | 7.669 | 8.067 | 7.602 | 7.803 | 2,033,471 | +0.16(+2.13%) |
Apr 02, 2019 | 7.640 | 7.669 | 7.564 | 7.640 | 1,525,995 | -0.01(-0.13%) |
Apr 01, 2019 | 7.545 | 7.746 | 7.545 | 7.650 | 1,264,744 | +0.11(+1.40%) |
Mar 29, 2019 | 7.602 | 7.621 | 7.516 | 7.545 | 1,012,462 | +0.00(+0.00%) |
Mar 28, 2019 | 7.554 | 7.640 | 7.506 | 7.545 | 650,111 | +0.00(+0.00%) |
Mar 27, 2019 | 7.631 | 7.679 | 7.430 | 7.545 | 1,389,638 | -0.11(-1.38%) |
Mar 26, 2019 | 7.755 | 7.861 | 7.549 | 7.650 | 1,293,045 | -0.07(-0.87%) |
Mar 25, 2019 | 7.660 | 7.775 | 7.583 | 7.717 | 1,558,803 | +0.06(+0.75%) |
Mar 22, 2019 | 8.053 | 8.115 | 7.650 | 7.660 | 1,242,159 | -0.49(-6.00%) |
Mar 21, 2019 | 8.110 | 8.312 | 8.062 | 8.149 | 1,164,504 | +0.00(+0.00%) |
Mar 20, 2019 | 8.216 | 8.292 | 8.149 | 8.149 | 924,580 | -0.07(-0.82%) |
Mar 19, 2019 | 8.292 | 8.379 | 8.216 | 8.216 | 1,229,019 | -0.07(-0.81%) |
Mar 18, 2019 | 8.302 | 8.431 | 8.264 | 8.283 | 1,179,500 | +0.00(+0.00%) |
Mar 15, 2019 | 8.196 | 8.350 | 8.158 | 8.283 | 2,718,710 | +0.06(+0.70%) |
Mar 14, 2019 | 8.225 | 8.249 | 8.053 | 8.225 | 5,549,631 | +0.10(+1.18%) |
Mar 13, 2019 | 8.110 | 8.158 | 8.034 | 8.129 | 1,509,054 | +0.07(+0.83%) |
Mar 12, 2019 | 8.072 | 8.110 | 8.024 | 8.062 | 916,351 | +0.00(+0.00%) |
Mar 11, 2019 | 8.034 | 8.196 | 8.005 | 8.062 | 1,782,293 | +0.07(+0.84%) |
Mar 08, 2019 | 8.024 | 8.091 | 7.986 | 7.995 | 882,905 | -0.07(-0.83%) |
Mar 07, 2019 | 8.072 | 8.139 | 7.957 | 8.062 | 719,379 | -0.03(-0.36%) |
Mar 06, 2019 | 8.254 | 8.321 | 8.081 | 8.091 | 918,230 | -0.09(-1.06%) |
Mar 05, 2019 | 8.149 | 8.253 | 8.110 | 8.177 | 1,450,455 | +0.03(+0.35%) |
Mar 04, 2019 | 8.292 | 8.321 | 8.014 | 8.149 | 956,489 | -0.02(-0.23%) |
Mar 01, 2019 | 8.062 | 8.235 | 8.034 | 8.168 | 586,760 | +0.21(+2.65%) |
Feb 28, 2019 | 8.024 | 8.264 | 7.890 | 7.957 | 1,130,955 | +0.14(+1.84%) |
Feb 27, 2019 | 7.813 | 7.871 | 7.755 | 7.813 | 520,216 | -0.01(-0.12%) |
Feb 26, 2019 | 7.823 | 7.971 | 7.813 | 7.823 | 413,467 | -0.05(-0.61%) |
Feb 25, 2019 | 7.918 | 7.986 | 7.851 | 7.871 | 808,531 | +0.02(+0.24%) |
Feb 22, 2019 | 7.851 | 7.890 | 7.779 | 7.851 | 488,915 | +0.04(+0.49%) |
Feb 21, 2019 | 7.928 | 7.966 | 7.765 | 7.813 | 320,467 | -0.11(-1.33%) |
Feb 20, 2019 | 7.717 | 7.928 | 7.717 | 7.918 | 537,239 | +0.16(+2.10%) |
Feb 19, 2019 | 7.583 | 7.784 | 7.573 | 7.755 | 415,206 | +0.12(+1.51%) |
Feb 15, 2019 | 7.612 | 7.703 | 7.593 | 7.640 | 734,154 | +0.05(+0.63%) |
Feb 14, 2019 | 7.545 | 7.612 | 7.420 | 7.593 | 709,906 | +0.02(+0.25%) |
Feb 13, 2019 | 7.545 | 7.602 | 7.516 | 7.573 | 457,078 | +0.03(+0.38%) |
Feb 12, 2019 | 7.439 | 7.545 | 7.391 | 7.545 | 405,066 | +0.17(+2.34%) |
Feb 11, 2019 | 7.295 | 7.410 | 7.257 | 7.372 | 426,732 | +0.12(+1.59%) |
Feb 08, 2019 | 7.190 | 7.305 | 7.161 | 7.257 | 594,792 | -0.01(-0.13%) |
Feb 07, 2019 | 7.382 | 7.420 | 7.219 | 7.267 | 480,842 | -0.15(-2.07%) |
Feb 06, 2019 | 7.391 | 7.439 | 7.362 | 7.420 | 473,010 | +0.01(+0.13%) |
Feb 05, 2019 | 7.478 | 7.516 | 7.372 | 7.410 | 681,687 | -0.07(-0.90%) |
Feb 04, 2019 | 7.439 | 7.497 | 7.420 | 7.478 | 692,170 | +0.01(+0.13%) |
Feb 01, 2019 | 7.612 | 7.650 | 7.420 | 7.468 | 802,584 | -0.12(-1.52%) |
Jan 31, 2019 | 7.535 | 7.602 | 7.525 | 7.583 | 706,513 | +0.03(+0.38%) |
Jan 30, 2019 | 7.430 | 7.592 | 7.300 | 7.554 | 607,146 | +0.13(+1.81%) |
Jan 29, 2019 | 7.420 | 7.468 | 7.334 | 7.420 | 458,251 | +0.02(+0.26%) |
Jan 28, 2019 | 7.372 | 7.501 | 7.343 | 7.401 | 581,476 | -0.06(-0.77%) |
Jan 25, 2019 | 7.449 | 7.525 | 7.410 | 7.458 | 484,638 | +0.05(+0.65%) |
Jan 24, 2019 | 7.286 | 7.486 | 7.267 | 7.410 | 774,660 | +0.13(+1.84%) |
Jan 23, 2019 | 7.362 | 7.420 | 7.180 | 7.276 | 794,868 | -0.07(-0.91%) |
Jan 22, 2019 | 7.458 | 7.497 | 7.334 | 7.343 | 1,057,324 | -0.13(-1.79%) |
Jan 18, 2019 | 7.506 | 7.573 | 7.458 | 7.478 | 438,427 | -0.03(-0.38%) |
Jan 17, 2019 | 7.382 | 7.525 | 7.362 | 7.506 | 308,248 | +0.12(+1.56%) |
Jan 16, 2019 | 7.267 | 7.487 | 7.190 | 7.391 | 908,070 | +0.16(+2.25%) |
Jan 15, 2019 | 7.219 | 7.315 | 7.142 | 7.228 | 568,920 | +0.02(+0.27%) |
Jan 14, 2019 | 7.190 | 7.286 | 7.161 | 7.209 | 612,830 | -0.05(-0.66%) |
Jan 11, 2019 | 7.209 | 7.295 | 7.176 | 7.257 | 598,861 | -0.02(-0.26%) |
Jan 10, 2019 | 7.104 | 7.286 | 7.046 | 7.276 | 1,390,121 | +0.17(+2.43%) |
Jan 09, 2019 | 6.854 | 7.104 | 6.854 | 7.104 | 1,239,207 | +0.30(+4.37%) |
Jan 08, 2019 | 6.979 | 7.046 | 6.768 | 6.806 | 1,156,818 | -0.12(-1.80%) |
Jan 07, 2019 | 6.749 | 6.969 | 6.653 | 6.931 | 1,387,049 | +0.13(+1.97%) |
Jan 04, 2019 | 6.691 | 6.826 | 6.615 | 6.797 | 2,069,361 | +0.23(+3.50%) |
Jan 03, 2019 | 6.519 | 6.835 | 6.519 | 6.567 | 3,191,679 | +0.03(+0.44%) |
Jan 02, 2019 | 6.356 | 6.615 | 6.298 | 6.538 | 3,325,520 | +0.15(+2.40%) |
Dec 31, 2018 | 6.423 | 6.538 | 6.318 | 6.385 | 1,088,401 | -0.02(-0.30%) |
Dec 28, 2018 | 6.289 | 6.576 | 6.289 | 6.404 | 2,104,202 | +0.12(+1.83%) |
Dec 27, 2018 | 5.857 | 6.298 | 5.857 | 6.289 | 1,193,567 | +0.32(+5.30%) |
Dec 26, 2018 | 5.838 | 5.982 | 5.685 | 5.972 | 2,100,298 | +0.13(+2.30%) |
Dec 24, 2018 | 5.915 | 5.992 | 5.819 | 5.838 | 1,291,916 | -0.14(-2.40%) |
Dec 21, 2018 | 6.174 | 6.193 | 5.948 | 5.982 | 2,617,943 | -0.20(-3.26%) |
Dec 20, 2018 | 6.174 | 6.337 | 6.087 | 6.183 | 1,503,617 | +0.07(+1.10%) |
Dec 19, 2018 | 6.385 | 6.423 | 6.087 | 6.116 | 1,619,002 | -0.24(-3.77%) |
Dec 18, 2018 | 6.298 | 6.461 | 6.298 | 6.356 | 852,425 | +0.08(+1.22%) |
Dec 17, 2018 | 6.308 | 6.481 | 6.279 | 6.279 | 1,092,314 | -0.04(-0.61%) |
Dec 14, 2018 | 6.279 | 6.423 | 6.279 | 6.318 | 1,265,003 | -0.02(-0.30%) |
Dec 13, 2018 | 6.423 | 6.481 | 6.298 | 6.337 | 937,352 | -0.09(-1.34%) |
Dec 12, 2018 | 6.394 | 6.490 | 6.337 | 6.423 | 1,264,298 | +0.13(+2.13%) |
Dec 11, 2018 | 6.576 | 6.596 | 6.279 | 6.289 | 906,061 | -0.19(-2.96%) |
Dec 10, 2018 | 6.624 | 6.653 | 6.279 | 6.481 | 1,299,086 | -0.16(-2.45%) |
Dec 07, 2018 | 6.854 | 6.941 | 6.596 | 6.643 | 959,679 | -0.21(-3.08%) |
Dec 06, 2018 | 7.171 | 7.190 | 6.778 | 6.854 | 1,040,084 | -0.39(-5.42%) |
Dec 04, 2018 | 7.612 | 7.631 | 7.228 | 7.247 | 851,402 | -0.35(-4.67%) |
Dec 03, 2018 | 7.765 | 7.765 | 7.439 | 7.602 | 741,508 | -0.08(-1.00%) |
Nov 30, 2018 | 7.669 | 7.755 | 7.621 | 7.679 | 1,456,626 | +0.00(+0.00%) |
Nov 29, 2018 | 7.842 | 7.899 | 7.669 | 7.679 | 698,159 | -0.21(-2.67%) |
Nov 28, 2018 | 7.813 | 8.053 | 7.765 | 7.890 | 855,758 | +0.13(+1.73%) |
Nov 27, 2018 | 7.794 | 7.904 | 7.727 | 7.755 | 652,300 | -0.04(-0.49%) |
Nov 26, 2018 | 7.535 | 7.851 | 7.516 | 7.794 | 891,344 | +0.32(+4.23%) |
Nov 23, 2018 | 7.468 | 7.602 | 7.410 | 7.478 | 264,224 | -0.01(-0.13%) |
Nov 21, 2018 | 7.487 | 7.487 | 7.487 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.497 | 7.583 | 7.348 | 7.382 | 797,289 | -0.18(-2.41%) |
Nov 19, 2018 | 7.439 | 7.602 | 7.439 | 7.564 | 661,794 | +0.11(+1.41%) |
Nov 16, 2018 | 7.430 | 7.487 | 7.305 | 7.458 | 659,049 | +0.01(+0.13%) |
Nov 15, 2018 | 7.362 | 7.497 | 7.247 | 7.449 | 536,456 | +0.03(+0.39%) |
Nov 14, 2018 | 7.612 | 7.631 | 7.353 | 7.420 | 353,016 | -0.12(-1.53%) |
Nov 13, 2018 | 7.430 | 7.660 | 7.430 | 7.535 | 502,992 | +0.12(+1.55%) |
Nov 12, 2018 | 7.573 | 7.573 | 7.410 | 7.420 | 563,173 | -0.14(-1.90%) |
Nov 09, 2018 | 7.554 | 7.645 | 7.439 | 7.564 | 846,291 | -0.08(-1.00%) |
Nov 08, 2018 | 7.669 | 7.717 | 7.300 | 7.640 | 981,151 | -0.06(-0.75%) |
Nov 07, 2018 | 7.688 | 7.717 | 7.602 | 7.698 | 696,247 | +0.03(+0.38%) |
Nov 06, 2018 | 7.660 | 7.765 | 7.631 | 7.669 | 504,586 | +0.01(+0.13%) |
Nov 05, 2018 | 7.612 | 7.688 | 7.564 | 7.660 | 486,940 | +0.08(+1.01%) |
Nov 02, 2018 | 7.698 | 7.755 | 7.497 | 7.583 | 672,193 | -0.05(-0.63%) |
Nov 01, 2018 | 7.621 | 7.688 | 7.583 | 7.631 | 460,550 | +0.06(+0.76%) |
Oct 31, 2018 | 7.573 | 7.664 | 7.487 | 7.573 | 768,406 | +0.11(+1.41%) |
Oct 30, 2018 | 7.315 | 7.468 | 7.228 | 7.468 | 1,349,840 | +0.19(+2.64%) |
Oct 29, 2018 | 7.564 | 7.684 | 7.228 | 7.276 | 1,296,683 | -0.18(-2.44%) |
Oct 26, 2018 | 7.535 | 7.573 | 7.410 | 7.458 | 1,074,945 | -0.14(-1.89%) |
Oct 25, 2018 | 7.516 | 7.693 | 7.391 | 7.602 | 917,784 | +0.12(+1.67%) |
Oct 24, 2018 | 7.736 | 7.736 | 7.468 | 7.478 | 902,310 | -0.27(-3.47%) |
Oct 23, 2018 | 7.746 | 7.832 | 7.650 | 7.746 | 916,244 | -0.10(-1.22%) |
Oct 22, 2018 | 8.043 | 8.110 | 7.669 | 7.842 | 859,663 | -0.16(-2.04%) |
Oct 19, 2018 | 8.292 | 8.340 | 7.938 | 8.005 | 911,069 | -0.30(-3.58%) |
Oct 18, 2018 | 8.551 | 8.590 | 8.273 | 8.302 | 903,284 | -0.26(-3.02%) |
Oct 17, 2018 | 8.494 | 8.628 | 8.465 | 8.561 | 884,134 | +0.01(+0.11%) |
Oct 16, 2018 | 8.580 | 8.590 | 8.312 | 8.551 | 1,848,407 | -0.06(-0.67%) |
Oct 15, 2018 | 8.427 | 8.618 | 8.407 | 8.609 | 1,354,818 | +0.12(+1.47%) |
Oct 12, 2018 | 8.388 | 8.494 | 8.216 | 8.484 | 1,422,099 | +0.20(+2.43%) |
Oct 11, 2018 | 8.474 | 8.628 | 8.273 | 8.283 | 2,195,392 | -0.23(-2.70%) |
Oct 10, 2018 | 8.590 | 8.695 | 8.398 | 8.513 | 1,736,372 | -0.07(-0.78%) |
Oct 09, 2018 | 8.513 | 8.700 | 8.465 | 8.580 | 1,056,857 | +0.03(+0.34%) |
Oct 08, 2018 | 8.465 | 8.570 | 8.350 | 8.551 | 493,511 | +0.09(+1.02%) |
Oct 05, 2018 | 8.590 | 8.647 | 8.427 | 8.465 | 1,040,939 | -0.09(-1.01%) |
Oct 04, 2018 | 8.474 | 8.628 | 8.465 | 8.551 | 861,523 | +0.02(+0.22%) |
Oct 03, 2018 | 8.551 | 8.647 | 8.484 | 8.532 | 648,953 | +0.01(+0.11%) |
Oct 02, 2018 | 8.542 | 8.618 | 8.474 | 8.522 | 661,126 | -0.02(-0.22%) |
Oct 01, 2018 | 8.609 | 8.666 | 8.474 | 8.542 | 1,061,318 | -0.04(-0.45%) |
Sep 28, 2018 | 8.542 | 8.618 | 8.513 | 8.580 | 1,200,225 | +0.03(+0.34%) |
Sep 27, 2018 | 8.369 | 8.561 | 8.312 | 8.551 | 1,441,647 | +0.20(+2.41%) |
Sep 26, 2018 | 8.455 | 8.455 | 8.292 | 8.350 | 938,351 | -0.08(-0.91%) |
Sep 25, 2018 | 8.484 | 8.484 | 8.369 | 8.427 | 603,520 | -0.03(-0.34%) |
Sep 24, 2018 | 8.570 | 8.570 | 8.398 | 8.455 | 608,920 | -0.14(-1.67%) |
Sep 21, 2018 | 8.705 | 8.762 | 8.599 | 8.599 | 1,884,205 | -0.11(-1.21%) |
Sep 20, 2018 | 8.685 | 8.743 | 8.681 | 8.705 | 572,468 | +0.07(+0.78%) |
Sep 19, 2018 | 8.484 | 8.657 | 8.455 | 8.637 | 1,263,753 | +0.13(+1.58%) |
Sep 18, 2018 | 8.388 | 8.513 | 8.345 | 8.503 | 1,131,666 | +0.17(+2.07%) |
Sep 17, 2018 | 8.436 | 8.590 | 8.268 | 8.331 | 773,492 | +0.00(+0.00%) |
Sep 14, 2018 | 8.340 | 8.417 | 8.283 | 8.331 | 629,111 | -0.01(-0.11%) |
Sep 13, 2018 | 8.484 | 8.513 | 8.331 | 8.340 | 399,602 | -0.12(-1.47%) |
Sep 12, 2018 | 8.474 | 8.474 | 8.350 | 8.465 | 566,252 | -0.04(-0.45%) |
Sep 11, 2018 | 8.359 | 8.513 | 8.340 | 8.503 | 706,631 | +0.12(+1.49%) |
Sep 10, 2018 | 8.359 | 8.455 | 8.283 | 8.379 | 565,172 | +0.06(+0.69%) |
Sep 07, 2018 | 8.609 | 8.637 | 8.312 | 8.321 | 1,042,295 | -0.32(-3.66%) |
Sep 06, 2018 | 8.637 | 8.887 | 8.599 | 8.637 | 2,069,387 | +0.09(+1.01%) |
Sep 05, 2018 | 8.484 | 8.618 | 8.455 | 8.551 | 784,149 | +0.10(+1.13%) |