Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.825 | 8.843 | 8.788 | 8.843 | 11,960 | +0.04(+0.42%) |
Sep 27, 2019 | 8.802 | 8.850 | 8.802 | 8.806 | 2,093 | +0.02(+0.21%) |
Sep 26, 2019 | 8.855 | 8.855 | 8.756 | 8.787 | 18,231 | -0.01(-0.07%) |
Sep 25, 2019 | 8.874 | 8.874 | 8.781 | 8.794 | 36,742 | -0.04(-0.42%) |
Sep 24, 2019 | 8.825 | 8.831 | 8.781 | 8.831 | 11,067 | -0.02(-0.21%) |
Sep 23, 2019 | 8.781 | 8.850 | 8.725 | 8.850 | 24,048 | +0.09(+0.99%) |
Sep 20, 2019 | 8.806 | 8.843 | 8.744 | 8.763 | 36,069 | +0.01(+0.08%) |
Sep 19, 2019 | 8.756 | 8.756 | 8.703 | 8.756 | 23,904 | +0.00(+0.00%) |
Sep 18, 2019 | 8.775 | 8.775 | 8.725 | 8.756 | 23,134 | -0.01(-0.10%) |
Sep 17, 2019 | 8.759 | 8.765 | 8.728 | 8.765 | 9,902 | +0.04(+0.50%) |
Sep 16, 2019 | 8.734 | 8.734 | 8.710 | 8.722 | 6,765 | -0.02(-0.21%) |
Sep 13, 2019 | 8.765 | 8.765 | 8.725 | 8.740 | 9,875 | +0.02(+0.21%) |
Sep 12, 2019 | 8.759 | 8.771 | 8.660 | 8.722 | 18,581 | +0.06(+0.71%) |
Sep 11, 2019 | 8.672 | 8.688 | 8.642 | 8.660 | 9,231 | +0.04(+0.43%) |
Sep 10, 2019 | 8.644 | 8.644 | 8.580 | 8.623 | 15,457 | +0.02(+0.24%) |
Sep 09, 2019 | 8.666 | 8.666 | 8.593 | 8.603 | 20,098 | +0.00(+0.05%) |
Sep 06, 2019 | 8.592 | 8.598 | 8.567 | 8.598 | 18,293 | +0.02(+0.21%) |
Sep 05, 2019 | 8.642 | 8.642 | 8.580 | 8.580 | 4,902 | +0.02(+0.22%) |
Sep 04, 2019 | 8.580 | 8.580 | 8.462 | 8.561 | 28,384 | +0.06(+0.73%) |
Sep 03, 2019 | 8.485 | 8.528 | 8.476 | 8.500 | 4,536 | -0.04(-0.43%) |
Aug 30, 2019 | 8.506 | 8.567 | 8.475 | 8.537 | 33,511 | +0.10(+1.17%) |
Aug 29, 2019 | 8.419 | 8.524 | 8.419 | 8.438 | 23,445 | +0.04(+0.44%) |
Aug 28, 2019 | 8.376 | 8.438 | 8.376 | 8.401 | 21,436 | +0.00(+0.00%) |
Aug 27, 2019 | 8.413 | 8.487 | 8.401 | 8.401 | 22,362 | -0.04(-0.44%) |
Aug 26, 2019 | 8.413 | 8.487 | 8.411 | 8.438 | 9,708 | +0.01(+0.15%) |
Aug 23, 2019 | 8.523 | 8.523 | 8.339 | 8.425 | 33,349 | -0.07(-0.87%) |
Aug 22, 2019 | 8.537 | 8.537 | 8.462 | 8.500 | 2,434 | +0.01(+0.07%) |
Aug 21, 2019 | 8.493 | 8.538 | 8.493 | 8.493 | 14,874 | +0.02(+0.29%) |
Aug 20, 2019 | 8.462 | 8.542 | 8.462 | 8.469 | 18,130 | -0.01(-0.15%) |
Aug 19, 2019 | 8.537 | 8.537 | 8.481 | 8.481 | 30,843 | +0.00(+0.00%) |
Aug 16, 2019 | 8.438 | 8.536 | 8.438 | 8.481 | 17,160 | +0.04(+0.51%) |
Aug 15, 2019 | 8.425 | 8.476 | 8.425 | 8.438 | 5,251 | +0.02(+0.22%) |
Aug 14, 2019 | 8.444 | 8.444 | 8.401 | 8.419 | 41,654 | -0.06(-0.68%) |
Aug 13, 2019 | 8.483 | 8.551 | 8.477 | 8.477 | 6,397 | +0.02(+0.22%) |
Aug 12, 2019 | 8.520 | 8.520 | 8.459 | 8.459 | 24,247 | -0.04(-0.51%) |
Aug 09, 2019 | 8.496 | 8.502 | 8.475 | 8.502 | 15,464 | +0.02(+0.29%) |
Aug 08, 2019 | 8.410 | 8.580 | 8.410 | 8.477 | 32,536 | +0.08(+0.95%) |
Aug 07, 2019 | 8.416 | 8.440 | 8.391 | 8.397 | 15,569 | -0.04(-0.51%) |
Aug 06, 2019 | 8.440 | 8.502 | 8.374 | 8.440 | 19,130 | +0.01(+0.07%) |
Aug 05, 2019 | 8.520 | 8.520 | 8.296 | 8.434 | 47,864 | -0.14(-1.65%) |
Aug 02, 2019 | 8.582 | 8.582 | 8.529 | 8.576 | 9,930 | -0.04(-0.52%) |
Aug 01, 2019 | 8.601 | 8.662 | 8.594 | 8.620 | 22,282 | +0.00(+0.02%) |
Jul 31, 2019 | 8.637 | 8.637 | 8.569 | 8.619 | 25,948 | +0.01(+0.14%) |
Jul 30, 2019 | 8.569 | 8.606 | 8.569 | 8.606 | 9,995 | +0.02(+0.29%) |
Jul 29, 2019 | 8.582 | 8.600 | 8.582 | 8.582 | 8,377 | -0.01(-0.13%) |
Jul 26, 2019 | 8.612 | 8.612 | 8.569 | 8.592 | 10,092 | +0.02(+0.27%) |
Jul 25, 2019 | 8.569 | 8.600 | 8.569 | 8.569 | 37,825 | -0.04(-0.43%) |
Jul 24, 2019 | 8.551 | 8.606 | 8.551 | 8.606 | 13,654 | +0.01(+0.14%) |
Jul 23, 2019 | 8.548 | 8.594 | 8.548 | 8.594 | 13,233 | +0.01(+0.07%) |
Jul 22, 2019 | 8.576 | 8.600 | 8.569 | 8.588 | 19,174 | +0.03(+0.30%) |
Jul 19, 2019 | 8.547 | 8.563 | 8.545 | 8.562 | 5,372 | +0.04(+0.49%) |
Jul 18, 2019 | 8.520 | 8.539 | 8.520 | 8.520 | 4,720 | -0.01(-0.07%) |
Jul 17, 2019 | 8.502 | 8.545 | 8.502 | 8.526 | 9,270 | -0.01(-0.17%) |
Jul 16, 2019 | 8.559 | 8.559 | 8.523 | 8.541 | 16,285 | +0.02(+0.29%) |
Jul 15, 2019 | 8.506 | 8.529 | 8.491 | 8.517 | 20,102 | +0.02(+0.22%) |
Jul 12, 2019 | 8.492 | 8.529 | 8.474 | 8.498 | 16,695 | -0.02(-0.22%) |
Jul 11, 2019 | 8.523 | 8.529 | 8.480 | 8.517 | 15,230 | +0.02(+0.22%) |
Jul 10, 2019 | 8.510 | 8.510 | 8.498 | 8.498 | 7,683 | +0.04(+0.43%) |
Jul 09, 2019 | 8.443 | 8.462 | 8.377 | 8.462 | 3,424 | +0.01(+0.07%) |
Jul 08, 2019 | 8.462 | 8.486 | 8.370 | 8.456 | 10,627 | +0.02(+0.22%) |
Jul 05, 2019 | 8.621 | 8.621 | 8.431 | 8.437 | 45,829 | -0.16(-1.85%) |
Jul 03, 2019 | 8.462 | 8.596 | 8.462 | 8.596 | 11,621 | +0.14(+1.66%) |
Jul 02, 2019 | 8.474 | 8.474 | 8.456 | 8.456 | 5,848 | +0.01(+0.14%) |
Jul 01, 2019 | 8.456 | 8.498 | 8.425 | 8.443 | 11,436 | +0.04(+0.51%) |
Jun 28, 2019 | 8.370 | 8.401 | 8.358 | 8.401 | 59,087 | +0.02(+0.22%) |
Jun 27, 2019 | 8.364 | 8.382 | 8.327 | 8.382 | 27,522 | +0.02(+0.22%) |
Jun 26, 2019 | 8.303 | 8.382 | 8.303 | 8.364 | 17,078 | +0.07(+0.81%) |
Jun 25, 2019 | 8.340 | 8.370 | 8.297 | 8.297 | 22,062 | -0.05(-0.66%) |
Jun 24, 2019 | 8.395 | 8.395 | 8.340 | 8.352 | 10,089 | +0.02(+0.22%) |
Jun 21, 2019 | 8.347 | 8.387 | 8.333 | 8.333 | 18,659 | +0.01(+0.07%) |
Jun 20, 2019 | 8.309 | 8.413 | 8.309 | 8.327 | 43,016 | +0.02(+0.22%) |
Jun 19, 2019 | 8.278 | 8.309 | 8.278 | 8.309 | 6,427 | -0.02(-0.29%) |
Jun 18, 2019 | 8.295 | 8.334 | 8.291 | 8.333 | 42,299 | +0.04(+0.43%) |
Jun 17, 2019 | 8.280 | 8.297 | 8.273 | 8.297 | 1,823 | +0.00(+0.00%) |
Jun 14, 2019 | 8.254 | 8.297 | 8.254 | 8.297 | 3,600 | +0.02(+0.26%) |
Jun 13, 2019 | 8.297 | 8.297 | 8.232 | 8.275 | 6,440 | +0.05(+0.60%) |
Jun 12, 2019 | 8.192 | 8.262 | 8.192 | 8.226 | 13,085 | +0.01(+0.15%) |
Jun 11, 2019 | 8.208 | 8.250 | 8.202 | 8.214 | 17,615 | +0.01(+0.07%) |
Jun 10, 2019 | 8.124 | 8.226 | 8.107 | 8.208 | 33,659 | +0.03(+0.37%) |
Jun 07, 2019 | 8.110 | 8.202 | 8.094 | 8.177 | 20,081 | +0.05(+0.67%) |
Jun 06, 2019 | 8.141 | 8.141 | 8.080 | 8.123 | 33,162 | -0.02(-0.30%) |
Jun 05, 2019 | 8.050 | 8.165 | 8.042 | 8.147 | 37,453 | +0.10(+1.28%) |
Jun 04, 2019 | 8.062 | 8.066 | 8.038 | 8.044 | 9,859 | +0.07(+0.84%) |
Jun 03, 2019 | 8.038 | 8.038 | 7.977 | 7.977 | 18,746 | -0.02(-0.30%) |
May 31, 2019 | 7.995 | 8.018 | 7.995 | 8.001 | 10,534 | -0.03(-0.38%) |
May 30, 2019 | 8.032 | 8.056 | 8.025 | 8.032 | 16,358 | -0.01(-0.08%) |
May 29, 2019 | 8.074 | 8.074 | 8.019 | 8.038 | 7,560 | -0.05(-0.68%) |
May 28, 2019 | 8.110 | 8.117 | 8.080 | 8.092 | 17,892 | -0.02(-0.22%) |
May 24, 2019 | 8.123 | 8.147 | 8.080 | 8.110 | 17,283 | +0.01(+0.07%) |
May 23, 2019 | 8.141 | 8.141 | 8.050 | 8.104 | 16,297 | -0.04(-0.45%) |
May 22, 2019 | 8.183 | 8.183 | 8.141 | 8.141 | 17,451 | -0.02(-0.22%) |
May 21, 2019 | 8.141 | 8.159 | 8.127 | 8.159 | 7,849 | +0.02(+0.30%) |
May 20, 2019 | 8.135 | 8.232 | 8.086 | 8.135 | 36,146 | +0.01(+0.07%) |
May 17, 2019 | 8.135 | 8.157 | 8.123 | 8.129 | 8,230 | +0.00(+0.00%) |
May 16, 2019 | 8.109 | 8.171 | 8.098 | 8.129 | 27,954 | +0.03(+0.34%) |
May 15, 2019 | 8.080 | 8.117 | 8.080 | 8.101 | 3,701 | +0.03(+0.34%) |
May 14, 2019 | 8.085 | 8.110 | 8.074 | 8.074 | 7,089 | +0.03(+0.31%) |
May 13, 2019 | 8.052 | 8.094 | 8.040 | 8.049 | 52,317 | -0.08(-0.93%) |
May 10, 2019 | 8.082 | 8.125 | 8.028 | 8.125 | 29,301 | +0.01(+0.07%) |
May 09, 2019 | 8.046 | 8.119 | 8.040 | 8.119 | 70,885 | +0.02(+0.22%) |
May 08, 2019 | 8.119 | 8.119 | 8.094 | 8.100 | 33,544 | -0.02(-0.19%) |
May 07, 2019 | 8.137 | 8.161 | 8.094 | 8.116 | 8,908 | -0.09(-1.14%) |
May 06, 2019 | 8.155 | 8.215 | 8.094 | 8.209 | 23,376 | +0.01(+0.07%) |
May 03, 2019 | 8.215 | 8.215 | 8.185 | 8.203 | 8,939 | +0.04(+0.45%) |
May 02, 2019 | 8.183 | 8.191 | 8.161 | 8.166 | 28,576 | -0.04(-0.45%) |
May 01, 2019 | 8.185 | 8.227 | 8.173 | 8.203 | 30,892 | +0.02(+0.22%) |
Apr 30, 2019 | 8.197 | 8.197 | 8.155 | 8.185 | 15,056 | -0.01(-0.15%) |
Apr 29, 2019 | 8.185 | 8.203 | 8.180 | 8.197 | 27,887 | +0.04(+0.52%) |
Apr 26, 2019 | 8.184 | 8.185 | 8.152 | 8.155 | 20,693 | -0.02(-0.30%) |
Apr 25, 2019 | 8.155 | 8.196 | 8.155 | 8.179 | 10,942 | -0.02(-0.22%) |
Apr 24, 2019 | 8.189 | 8.197 | 8.188 | 8.197 | 10,272 | +0.01(+0.15%) |
Apr 23, 2019 | 8.155 | 8.195 | 8.137 | 8.185 | 22,303 | +0.04(+0.44%) |
Apr 22, 2019 | 8.119 | 8.149 | 8.116 | 8.149 | 8,960 | -0.02(-0.22%) |
Apr 18, 2019 | 8.155 | 8.170 | 8.154 | 8.167 | 45,856 | +0.00(+0.00%) |
Apr 17, 2019 | 8.155 | 8.186 | 8.155 | 8.167 | 8,866 | -0.01(-0.15%) |
Apr 16, 2019 | 8.185 | 8.209 | 8.161 | 8.179 | 7,835 | +0.03(+0.37%) |
Apr 15, 2019 | 8.167 | 8.179 | 8.123 | 8.149 | 21,901 | -0.01(-0.10%) |
Apr 12, 2019 | 8.163 | 8.163 | 8.127 | 8.157 | 54,771 | +0.03(+0.35%) |
Apr 11, 2019 | 8.121 | 8.145 | 8.121 | 8.128 | 8,318 | +0.02(+0.20%) |
Apr 10, 2019 | 8.127 | 8.162 | 8.112 | 8.112 | 21,808 | -0.00(-0.04%) |
Apr 09, 2019 | 8.109 | 8.139 | 8.109 | 8.116 | 21,623 | -0.04(-0.51%) |
Apr 08, 2019 | 8.170 | 8.181 | 8.123 | 8.157 | 14,987 | -0.01(-0.15%) |
Apr 05, 2019 | 8.175 | 8.182 | 8.169 | 8.169 | 16,148 | +0.02(+0.22%) |
Apr 04, 2019 | 8.127 | 8.157 | 8.109 | 8.151 | 60,714 | +0.01(+0.07%) |
Apr 03, 2019 | 8.163 | 8.193 | 7.761 | 8.145 | 101,208 | -0.02(-0.22%) |
Apr 02, 2019 | 8.158 | 8.169 | 8.142 | 8.163 | 26,251 | +0.02(+0.20%) |
Apr 01, 2019 | 8.098 | 8.163 | 8.097 | 8.147 | 23,989 | +0.07(+0.91%) |
Mar 29, 2019 | 8.109 | 8.109 | 8.050 | 8.073 | 19,810 | +0.01(+0.08%) |
Mar 28, 2019 | 8.037 | 8.067 | 8.019 | 8.067 | 19,073 | -0.00(-0.00%) |
Mar 27, 2019 | 8.103 | 8.103 | 8.061 | 8.067 | 32,587 | +0.00(+0.00%) |
Mar 26, 2019 | 8.001 | 8.103 | 8.001 | 8.067 | 54,722 | +0.07(+0.89%) |
Mar 25, 2019 | 7.995 | 7.998 | 7.989 | 7.996 | 36,052 | +0.00(+0.02%) |
Mar 22, 2019 | 8.055 | 8.055 | 7.994 | 7.994 | 26,303 | -0.06(-0.76%) |
Mar 21, 2019 | 8.025 | 8.055 | 8.010 | 8.055 | 33,580 | +0.02(+0.26%) |
Mar 20, 2019 | 8.018 | 8.055 | 8.007 | 8.034 | 54,626 | +0.02(+0.19%) |
Mar 19, 2019 | 8.013 | 8.037 | 8.013 | 8.019 | 51,316 | +0.01(+0.15%) |
Mar 18, 2019 | 8.019 | 8.019 | 7.997 | 8.007 | 21,968 | +0.03(+0.38%) |
Mar 15, 2019 | 7.989 | 7.995 | 7.959 | 7.977 | 59,432 | +0.02(+0.30%) |
Mar 14, 2019 | 7.959 | 8.001 | 7.953 | 7.953 | 87,039 | +0.01(+0.15%) |
Mar 13, 2019 | 7.940 | 7.959 | 7.931 | 7.941 | 32,914 | +0.02(+0.23%) |
Mar 12, 2019 | 7.989 | 7.989 | 7.911 | 7.923 | 64,456 | -0.04(-0.45%) |
Mar 11, 2019 | 7.920 | 7.977 | 7.917 | 7.959 | 75,835 | +0.07(+0.91%) |
Mar 08, 2019 | 7.881 | 8.001 | 7.857 | 7.887 | 22,474 | -0.02(-0.23%) |
Mar 07, 2019 | 7.941 | 7.941 | 7.881 | 7.905 | 14,814 | -0.04(-0.53%) |
Mar 06, 2019 | 7.965 | 7.967 | 7.941 | 7.947 | 17,511 | -0.04(-0.45%) |
Mar 05, 2019 | 7.995 | 7.995 | 7.971 | 7.983 | 11,486 | -0.00(-0.02%) |
Mar 04, 2019 | 7.971 | 8.031 | 7.955 | 7.984 | 66,606 | +0.04(+0.47%) |
Mar 01, 2019 | 7.995 | 7.995 | 7.947 | 7.947 | 5,493 | +0.01(+0.18%) |
Feb 28, 2019 | 7.935 | 7.959 | 7.918 | 7.932 | 61,242 | -0.03(-0.40%) |
Feb 27, 2019 | 7.977 | 7.977 | 7.964 | 7.964 | 2,049 | +0.01(+0.12%) |
Feb 26, 2019 | 7.983 | 7.985 | 7.953 | 7.955 | 27,095 | -0.01(-0.13%) |
Feb 25, 2019 | 7.983 | 7.995 | 7.965 | 7.965 | 47,727 | +0.01(+0.15%) |
Feb 22, 2019 | 7.959 | 7.983 | 7.941 | 7.953 | 13,984 | +0.03(+0.38%) |
Feb 21, 2019 | 7.929 | 7.929 | 7.923 | 7.923 | 8,139 | -0.01(-0.15%) |
Feb 20, 2019 | 7.929 | 7.940 | 7.929 | 7.935 | 2,665 | +0.04(+0.46%) |
Feb 19, 2019 | 7.851 | 7.912 | 7.851 | 7.899 | 21,302 | +0.02(+0.23%) |
Feb 15, 2019 | 7.857 | 7.899 | 7.857 | 7.881 | 30,132 | +0.01(+0.15%) |
Feb 14, 2019 | 7.851 | 7.887 | 7.851 | 7.869 | 19,993 | -0.02(-0.30%) |
Feb 13, 2019 | 7.863 | 7.901 | 7.863 | 7.893 | 9,462 | +0.01(+0.08%) |
Feb 12, 2019 | 7.869 | 7.902 | 7.823 | 7.887 | 61,878 | +0.05(+0.61%) |
Feb 11, 2019 | 7.809 | 7.839 | 7.805 | 7.839 | 11,200 | +0.05(+0.69%) |
Feb 08, 2019 | 7.833 | 7.839 | 7.755 | 7.785 | 109,042 | -0.08(-1.07%) |
Feb 07, 2019 | 7.887 | 7.887 | 7.851 | 7.869 | 17,903 | -0.04(-0.53%) |
Feb 06, 2019 | 7.833 | 7.911 | 7.833 | 7.911 | 19,729 | +0.08(+1.07%) |
Feb 05, 2019 | 7.803 | 7.827 | 7.773 | 7.827 | 20,345 | -0.01(-0.17%) |
Feb 04, 2019 | 7.761 | 7.852 | 7.761 | 7.840 | 64,598 | +0.01(+0.09%) |
Feb 01, 2019 | 7.773 | 7.833 | 7.737 | 7.833 | 36,292 | +0.02(+0.31%) |
Jan 31, 2019 | 7.689 | 7.809 | 7.688 | 7.809 | 32,276 | +0.11(+1.40%) |
Jan 30, 2019 | 7.695 | 7.713 | 7.629 | 7.701 | 16,486 | +0.06(+0.81%) |
Jan 29, 2019 | 7.617 | 7.653 | 7.617 | 7.639 | 21,650 | +0.01(+0.16%) |
Jan 28, 2019 | 7.641 | 7.641 | 7.475 | 7.627 | 30,864 | -0.03(-0.41%) |
Jan 25, 2019 | 7.611 | 7.659 | 7.611 | 7.659 | 32,629 | +0.04(+0.47%) |
Jan 24, 2019 | 7.608 | 7.623 | 7.587 | 7.623 | 17,163 | +0.03(+0.44%) |
Jan 23, 2019 | 7.589 | 7.589 | 7.589 | 7.589 | 1,416 | +0.03(+0.35%) |
Jan 22, 2019 | 7.545 | 7.623 | 7.545 | 7.563 | 18,557 | -0.05(-0.71%) |
Jan 18, 2019 | 7.659 | 7.683 | 7.575 | 7.617 | 22,807 | +0.01(+0.16%) |
Jan 17, 2019 | 7.671 | 7.683 | 7.584 | 7.605 | 8,586 | -0.09(-1.17%) |
Jan 16, 2019 | 7.575 | 7.827 | 7.575 | 7.695 | 12,234 | +0.13(+1.67%) |
Jan 15, 2019 | 7.521 | 7.575 | 7.490 | 7.569 | 73,082 | +0.02(+0.32%) |
Jan 14, 2019 | 7.521 | 7.545 | 7.478 | 7.545 | 28,079 | +0.02(+0.32%) |
Jan 11, 2019 | 7.539 | 7.545 | 7.484 | 7.521 | 9,156 | +0.01(+0.08%) |
Jan 10, 2019 | 7.509 | 7.558 | 7.490 | 7.515 | 13,309 | +0.01(+0.08%) |
Jan 09, 2019 | 7.587 | 7.731 | 7.509 | 7.509 | 106,660 | -0.01(-0.16%) |
Jan 08, 2019 | 7.563 | 7.563 | 7.448 | 7.521 | 47,198 | +0.12(+1.62%) |
Jan 07, 2019 | 7.430 | 7.466 | 7.268 | 7.400 | 51,433 | +0.02(+0.33%) |
Jan 04, 2019 | 7.316 | 7.515 | 7.292 | 7.376 | 25,138 | +0.16(+2.16%) |
Jan 03, 2019 | 7.316 | 7.316 | 7.201 | 7.220 | 69,436 | -0.00(-0.03%) |
Jan 02, 2019 | 7.100 | 7.400 | 7.100 | 7.223 | 56,792 | +0.11(+1.55%) |
Dec 31, 2018 | 7.142 | 7.178 | 7.025 | 7.112 | 71,918 | +0.17(+2.51%) |
Dec 28, 2018 | 6.950 | 7.004 | 6.884 | 6.938 | 109,209 | +0.04(+0.52%) |
Dec 27, 2018 | 6.902 | 6.902 | 6.763 | 6.902 | 81,227 | -0.02(-0.26%) |
Dec 26, 2018 | 6.842 | 6.920 | 6.758 | 6.920 | 49,738 | +0.08(+1.14%) |
Dec 24, 2018 | 6.908 | 6.908 | 6.740 | 6.842 | 91,063 | -0.07(-0.96%) |
Dec 21, 2018 | 6.968 | 6.998 | 6.896 | 6.908 | 38,456 | -0.04(-0.60%) |
Dec 20, 2018 | 6.932 | 6.971 | 6.881 | 6.950 | 56,562 | +0.01(+0.09%) |
Dec 19, 2018 | 6.944 | 7.056 | 6.914 | 6.944 | 53,557 | -0.07(-1.03%) |
Dec 18, 2018 | 7.022 | 7.064 | 7.004 | 7.016 | 60,949 | +0.04(+0.60%) |
Dec 17, 2018 | 7.059 | 7.059 | 6.972 | 6.974 | 32,599 | -0.10(-1.43%) |
Dec 14, 2018 | 7.225 | 7.225 | 7.075 | 7.075 | 89,514 | -0.17(-2.39%) |
Dec 13, 2018 | 7.262 | 7.289 | 7.249 | 7.249 | 47,558 | -0.04(-0.60%) |
Dec 12, 2018 | 7.337 | 7.337 | 7.246 | 7.293 | 44,251 | +0.05(+0.65%) |
Dec 11, 2018 | 7.305 | 7.332 | 7.246 | 7.246 | 24,925 | +0.01(+0.18%) |
Dec 10, 2018 | 7.358 | 7.370 | 7.182 | 7.233 | 88,958 | -0.09(-1.20%) |
Dec 07, 2018 | 7.348 | 7.428 | 7.241 | 7.321 | 223,599 | -0.05(-0.72%) |
Dec 06, 2018 | 7.422 | 7.433 | 7.246 | 7.374 | 29,307 | -0.05(-0.72%) |
Dec 04, 2018 | 7.540 | 7.647 | 7.422 | 7.428 | 13,108 | -0.15(-1.97%) |
Dec 03, 2018 | 7.593 | 7.636 | 7.545 | 7.577 | 89,640 | +0.03(+0.42%) |
Nov 30, 2018 | 7.460 | 7.545 | 7.438 | 7.545 | 36,517 | +0.10(+1.36%) |
Nov 29, 2018 | 7.471 | 7.535 | 7.415 | 7.444 | 29,792 | -0.01(-0.07%) |
Nov 28, 2018 | 7.396 | 7.449 | 7.352 | 7.449 | 20,118 | +0.11(+1.46%) |
Nov 27, 2018 | 7.411 | 7.411 | 7.317 | 7.342 | 11,020 | +0.03(+0.36%) |
Nov 26, 2018 | 7.289 | 7.401 | 7.289 | 7.316 | 31,865 | +0.04(+0.59%) |
Nov 23, 2018 | 7.236 | 7.273 | 7.236 | 7.273 | 2,809 | +0.02(+0.34%) |
Nov 21, 2018 | 7.249 | 7.249 | 7.249 | 0 | +0.06(+0.77%) | |
Nov 20, 2018 | 7.241 | 7.306 | 7.177 | 7.193 | 38,392 | -0.15(-2.11%) |
Nov 19, 2018 | 7.348 | 7.348 | 7.348 | 7.348 | 14 | +0.00(+0.00%) |
Nov 16, 2018 | 7.380 | 7.380 | 7.348 | 7.348 | 14,419 | -0.06(-0.80%) |
Nov 15, 2018 | 7.352 | 7.407 | 7.352 | 7.407 | 1,380 | +0.05(+0.62%) |
Nov 14, 2018 | 7.397 | 7.397 | 7.361 | 7.361 | 3,936 | -0.03(-0.47%) |
Nov 13, 2018 | 7.451 | 7.491 | 7.369 | 7.396 | 3,895 | +0.03(+0.36%) |
Nov 12, 2018 | 7.406 | 7.412 | 7.348 | 7.369 | 32,448 | -0.09(-1.15%) |
Nov 09, 2018 | 7.465 | 7.471 | 7.374 | 7.455 | 26,217 | -0.07(-0.92%) |
Nov 08, 2018 | 7.471 | 7.529 | 7.444 | 7.524 | 16,035 | +0.01(+0.19%) |
Nov 07, 2018 | 7.481 | 7.518 | 7.473 | 7.510 | 8,955 | +0.06(+0.78%) |
Nov 06, 2018 | 7.364 | 7.476 | 7.364 | 7.452 | 28,345 | +0.09(+1.20%) |
Nov 05, 2018 | 7.305 | 7.412 | 7.305 | 7.364 | 11,614 | +0.09(+1.17%) |
Nov 02, 2018 | 7.380 | 7.406 | 7.262 | 7.278 | 33,521 | -0.06(-0.87%) |
Nov 01, 2018 | 7.268 | 7.342 | 7.231 | 7.342 | 24,208 | +0.08(+1.14%) |
Oct 31, 2018 | 7.188 | 7.276 | 7.188 | 7.260 | 63,312 | +0.08(+1.08%) |
Oct 30, 2018 | 7.241 | 7.288 | 7.017 | 7.182 | 93,868 | -0.01(-0.20%) |
Oct 29, 2018 | 7.326 | 7.337 | 7.166 | 7.197 | 49,206 | -0.12(-1.63%) |
Oct 26, 2018 | 7.342 | 7.465 | 7.289 | 7.316 | 139,702 | -0.11(-1.53%) |
Oct 25, 2018 | 7.471 | 7.497 | 7.401 | 7.429 | 32,970 | +0.09(+1.26%) |
Oct 24, 2018 | 7.417 | 7.513 | 7.337 | 7.337 | 24,380 | -0.14(-1.88%) |
Oct 23, 2018 | 7.535 | 7.583 | 7.412 | 7.477 | 28,026 | -0.08(-1.07%) |
Oct 22, 2018 | 7.604 | 7.604 | 7.540 | 7.559 | 2,812 | -0.03(-0.39%) |
Oct 19, 2018 | 7.620 | 7.668 | 7.588 | 7.588 | 19,850 | +0.00(+0.00%) |
Oct 18, 2018 | 7.615 | 7.631 | 7.540 | 7.588 | 41,560 | -0.09(-1.12%) |
Oct 17, 2018 | 7.808 | 7.808 | 7.641 | 7.674 | 50,489 | -0.03(-0.34%) |
Oct 16, 2018 | 7.705 | 7.721 | 7.663 | 7.700 | 38,332 | +0.05(+0.70%) |
Oct 15, 2018 | 7.711 | 7.711 | 7.593 | 7.647 | 17,447 | -0.10(-1.24%) |
Oct 12, 2018 | 7.689 | 7.764 | 7.689 | 7.743 | 11,236 | +0.08(+1.05%) |
Oct 11, 2018 | 7.727 | 7.838 | 7.588 | 7.663 | 92,044 | -0.08(-1.03%) |
Oct 10, 2018 | 7.823 | 7.842 | 7.743 | 7.743 | 21,901 | -0.11(-1.39%) |
Oct 09, 2018 | 7.869 | 7.882 | 7.844 | 7.852 | 3,080 | -0.01(-0.17%) |
Oct 08, 2018 | 7.964 | 8.005 | 7.843 | 7.866 | 29,567 | -0.12(-1.47%) |
Oct 05, 2018 | 8.010 | 8.010 | 7.938 | 7.983 | 3,745 | -0.03(-0.33%) |
Oct 04, 2018 | 8.031 | 8.031 | 8.010 | 8.010 | 7,576 | -0.08(-0.99%) |
Oct 03, 2018 | 8.053 | 8.090 | 8.037 | 8.090 | 23,635 | +0.02(+0.26%) |
Oct 02, 2018 | 8.025 | 8.079 | 8.017 | 8.069 | 36,639 | +0.01(+0.13%) |