Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.268 | 7.268 | 7.189 | 7.189 | 5,427 | +0.02(+0.23%) |
Jul 30, 2019 | 7.267 | 7.267 | 7.173 | 7.173 | 5,664 | -0.12(-1.65%) |
Jul 29, 2019 | 7.310 | 7.319 | 7.267 | 7.293 | 6,054 | +0.14(+1.93%) |
Jul 26, 2019 | 7.153 | 7.155 | 7.073 | 7.155 | 5,098 | +0.13(+1.84%) |
Jul 25, 2019 | 7.198 | 7.198 | 7.017 | 7.025 | 14,308 | -0.19(-2.63%) |
Jul 24, 2019 | 7.241 | 7.250 | 7.207 | 7.215 | 2,303 | -0.03(-0.36%) |
Jul 23, 2019 | 7.172 | 7.241 | 7.163 | 7.241 | 4,512 | -0.01(-0.12%) |
Jul 22, 2019 | 7.172 | 7.250 | 7.172 | 7.250 | 3,971 | +0.00(+0.06%) |
Jul 19, 2019 | 7.258 | 7.276 | 7.207 | 7.245 | 7,878 | -0.08(-1.12%) |
Jul 18, 2019 | 7.448 | 7.448 | 7.215 | 7.327 | 23,241 | -0.16(-2.08%) |
Jul 17, 2019 | 7.448 | 7.526 | 7.448 | 7.483 | 6,146 | +0.12(+1.64%) |
Jul 16, 2019 | 7.334 | 7.465 | 7.311 | 7.362 | 7,571 | -0.02(-0.27%) |
Jul 15, 2019 | 7.440 | 7.440 | 7.371 | 7.382 | 5,220 | -0.17(-2.26%) |
Jul 12, 2019 | 7.582 | 7.582 | 7.535 | 7.553 | 1,622 | -0.02(-0.21%) |
Jul 11, 2019 | 7.431 | 7.604 | 7.431 | 7.568 | 17,031 | +0.10(+1.38%) |
Jul 10, 2019 | 7.422 | 7.509 | 7.371 | 7.465 | 14,177 | +0.28(+3.84%) |
Jul 09, 2019 | 7.207 | 7.258 | 7.163 | 7.189 | 12,738 | +0.11(+1.59%) |
Jul 08, 2019 | 7.103 | 7.103 | 6.948 | 7.077 | 24,672 | -0.03(-0.36%) |
Jul 05, 2019 | 7.138 | 7.155 | 7.036 | 7.103 | 6,951 | -0.07(-0.96%) |
Jul 03, 2019 | 7.207 | 7.207 | 7.146 | 7.172 | 2,085 | -0.03(-0.48%) |
Jul 02, 2019 | 7.138 | 7.258 | 7.138 | 7.207 | 9,916 | -0.02(-0.24%) |
Jul 01, 2019 | 7.345 | 7.345 | 7.207 | 7.224 | 7,817 | -0.08(-1.06%) |
Jun 28, 2019 | 7.310 | 7.319 | 7.284 | 7.302 | 2,201 | +0.02(+0.24%) |
Jun 27, 2019 | 7.267 | 7.327 | 7.224 | 7.284 | 10,281 | +0.20(+2.80%) |
Jun 26, 2019 | 7.138 | 7.172 | 7.081 | 7.086 | 2,596 | -0.08(-1.08%) |
Jun 25, 2019 | 7.129 | 7.181 | 7.077 | 7.163 | 21,295 | -0.11(-1.54%) |
Jun 24, 2019 | 7.241 | 7.405 | 7.241 | 7.276 | 9,205 | +0.01(+0.12%) |
Jun 21, 2019 | 7.302 | 7.336 | 7.224 | 7.267 | 8,921 | -0.08(-1.06%) |
Jun 20, 2019 | 7.327 | 7.345 | 7.207 | 7.345 | 24,126 | -0.02(-0.23%) |
Jun 19, 2019 | 7.431 | 7.483 | 7.310 | 7.362 | 38,547 | +0.03(+0.35%) |
Jun 18, 2019 | 7.302 | 7.422 | 7.302 | 7.336 | 9,947 | +0.13(+1.80%) |
Jun 17, 2019 | 7.336 | 7.336 | 7.163 | 7.207 | 15,024 | -0.13(-1.76%) |
Jun 14, 2019 | 7.300 | 7.362 | 7.207 | 7.336 | 15,410 | -0.03(-0.35%) |
Jun 13, 2019 | 7.379 | 7.422 | 7.353 | 7.362 | 11,790 | +0.19(+2.59%) |
Jun 12, 2019 | 7.232 | 7.250 | 7.172 | 7.176 | 3,390 | -0.09(-1.25%) |
Jun 11, 2019 | 7.483 | 7.483 | 7.267 | 7.267 | 8,276 | -0.17(-2.32%) |
Jun 10, 2019 | 7.379 | 7.491 | 7.379 | 7.440 | 20,289 | +0.15(+2.01%) |
Jun 07, 2019 | 7.189 | 7.310 | 7.189 | 7.293 | 6,140 | +0.13(+1.81%) |
Jun 06, 2019 | 7.241 | 7.250 | 7.163 | 7.163 | 12,124 | -0.15(-2.01%) |
Jun 05, 2019 | 7.336 | 7.449 | 7.293 | 7.310 | 27,716 | +0.11(+1.56%) |
Jun 04, 2019 | 7.086 | 7.241 | 7.086 | 7.198 | 16,786 | +0.20(+2.84%) |
Jun 03, 2019 | 7.008 | 7.008 | 6.948 | 6.999 | 12,262 | -0.09(-1.22%) |
May 31, 2019 | 7.094 | 7.112 | 6.991 | 7.086 | 53,298 | -0.03(-0.48%) |
May 30, 2019 | 7.138 | 7.155 | 7.111 | 7.120 | 64,216 | -0.09(-1.20%) |
May 29, 2019 | 7.146 | 7.232 | 7.146 | 7.207 | 59,514 | -0.04(-0.60%) |
May 28, 2019 | 7.293 | 7.319 | 7.207 | 7.250 | 18,589 | -0.10(-1.41%) |
May 24, 2019 | 7.355 | 7.355 | 7.322 | 7.353 | 3,012 | -0.03(-0.35%) |
May 23, 2019 | 7.422 | 7.500 | 7.250 | 7.379 | 29,730 | -0.03(-0.35%) |
May 22, 2019 | 7.422 | 7.457 | 7.375 | 7.405 | 6,536 | +0.03(+0.35%) |
May 21, 2019 | 7.431 | 7.440 | 7.336 | 7.379 | 205,282 | +0.03(+0.47%) |
May 20, 2019 | 7.457 | 7.457 | 7.345 | 7.345 | 17,098 | -0.17(-2.30%) |
May 17, 2019 | 7.535 | 7.555 | 7.517 | 7.517 | 14,946 | -0.09(-1.25%) |
May 16, 2019 | 7.595 | 7.641 | 7.564 | 7.612 | 12,222 | +0.09(+1.15%) |
May 15, 2019 | 7.742 | 7.742 | 7.526 | 7.526 | 4,114 | -0.13(-1.75%) |
May 14, 2019 | 7.535 | 7.733 | 7.535 | 7.660 | 13,998 | -0.00(-0.06%) |
May 13, 2019 | 7.621 | 7.698 | 7.612 | 7.664 | 9,637 | -0.08(-1.08%) |
May 10, 2019 | 7.748 | 7.748 | 7.748 | 7.748 | 926 | -0.01(-0.14%) |
May 09, 2019 | 7.755 | 7.802 | 7.723 | 7.759 | 3,879 | +0.00(+0.00%) |
May 08, 2019 | 7.708 | 7.824 | 7.708 | 7.759 | 1,674 | +0.05(+0.64%) |
May 07, 2019 | 7.854 | 7.854 | 7.710 | 7.710 | 6,867 | +0.09(+1.16%) |
May 06, 2019 | 7.509 | 7.636 | 7.422 | 7.621 | 10,801 | -0.09(-1.12%) |
May 03, 2019 | 7.684 | 7.707 | 7.612 | 7.707 | 9,501 | +0.08(+1.02%) |
May 02, 2019 | 7.612 | 7.707 | 7.579 | 7.629 | 11,090 | -0.11(-1.41%) |
May 01, 2019 | 7.690 | 7.776 | 7.664 | 7.739 | 5,673 | +0.12(+1.55%) |
Apr 30, 2019 | 7.759 | 7.759 | 7.621 | 7.621 | 7,274 | -0.23(-2.97%) |
Apr 29, 2019 | 7.690 | 7.854 | 7.681 | 7.854 | 9,425 | +0.11(+1.45%) |
Apr 26, 2019 | 7.699 | 7.768 | 7.699 | 7.742 | 18,654 | +0.06(+0.73%) |
Apr 25, 2019 | 7.707 | 7.707 | 7.635 | 7.686 | 9,710 | +0.05(+0.62%) |
Apr 24, 2019 | 7.621 | 7.647 | 7.613 | 7.638 | 7,559 | +0.01(+0.11%) |
Apr 23, 2019 | 7.638 | 7.638 | 7.587 | 7.629 | 17,433 | +0.06(+0.80%) |
Apr 22, 2019 | 7.586 | 7.621 | 7.560 | 7.569 | 10,921 | -0.02(-0.23%) |
Apr 18, 2019 | 7.526 | 7.595 | 7.526 | 7.586 | 14,946 | +0.10(+1.38%) |
Apr 17, 2019 | 7.543 | 7.561 | 7.462 | 7.483 | 5,492 | +0.00(+0.00%) |
Apr 16, 2019 | 7.388 | 7.483 | 7.388 | 7.483 | 9,311 | +0.16(+2.12%) |
Apr 15, 2019 | 7.405 | 7.405 | 7.327 | 7.327 | 6,734 | -0.04(-0.59%) |
Apr 12, 2019 | 7.267 | 7.379 | 7.267 | 7.371 | 17,379 | +0.10(+1.43%) |
Apr 11, 2019 | 7.310 | 7.310 | 7.258 | 7.267 | 5,072 | -0.02(-0.24%) |
Apr 10, 2019 | 7.267 | 7.298 | 7.250 | 7.284 | 5,209 | +0.03(+0.48%) |
Apr 09, 2019 | 7.422 | 7.422 | 7.232 | 7.250 | 18,885 | +0.03(+0.36%) |
Apr 08, 2019 | 7.310 | 7.310 | 7.207 | 7.224 | 28,616 | -0.08(-1.06%) |
Apr 05, 2019 | 7.405 | 7.405 | 7.293 | 7.302 | 9,501 | -0.02(-0.24%) |
Apr 04, 2019 | 7.207 | 7.319 | 7.155 | 7.319 | 32,663 | +0.19(+2.73%) |
Apr 03, 2019 | 7.089 | 7.155 | 7.077 | 7.125 | 8,484 | -0.01(-0.18%) |
Apr 02, 2019 | 7.181 | 7.181 | 7.111 | 7.138 | 2,978 | +0.00(+0.00%) |
Apr 01, 2019 | 7.138 | 7.163 | 7.120 | 7.138 | 16,187 | -0.11(-1.55%) |
Mar 29, 2019 | 7.224 | 7.250 | 6.952 | 7.250 | 23,289 | +0.03(+0.42%) |
Mar 28, 2019 | 7.224 | 7.283 | 7.103 | 7.220 | 304,796 | +0.00(+0.06%) |
Mar 27, 2019 | 7.207 | 7.302 | 7.207 | 7.215 | 29,924 | -0.13(-1.82%) |
Mar 26, 2019 | 7.296 | 7.361 | 7.222 | 7.349 | 56,981 | +0.08(+1.07%) |
Mar 25, 2019 | 7.255 | 7.304 | 7.189 | 7.271 | 37,637 | -0.22(-2.97%) |
Mar 22, 2019 | 7.566 | 7.583 | 7.484 | 7.494 | 14,394 | -0.07(-0.90%) |
Mar 21, 2019 | 7.574 | 7.583 | 7.533 | 7.562 | 8,993 | +0.00(+0.05%) |
Mar 20, 2019 | 7.468 | 7.558 | 7.456 | 7.558 | 9,911 | +0.09(+1.18%) |
Mar 19, 2019 | 7.378 | 7.509 | 7.369 | 7.470 | 24,059 | +0.10(+1.37%) |
Mar 18, 2019 | 7.353 | 7.373 | 7.320 | 7.369 | 12,567 | +0.09(+1.24%) |
Mar 15, 2019 | 7.148 | 7.279 | 7.011 | 7.279 | 6,831 | +0.09(+1.25%) |
Mar 14, 2019 | 7.230 | 7.230 | 7.181 | 7.189 | 6,857 | -0.06(-0.82%) |
Mar 13, 2019 | 7.296 | 7.305 | 7.222 | 7.248 | 7,908 | -0.04(-0.54%) |
Mar 12, 2019 | 7.369 | 7.369 | 7.288 | 7.288 | 8,744 | -0.04(-0.56%) |
Mar 11, 2019 | 7.238 | 7.329 | 7.214 | 7.329 | 78,375 | +0.09(+1.25%) |
Mar 08, 2019 | 7.238 | 7.238 | 7.107 | 7.238 | 13,296 | +0.00(+0.00%) |
Mar 07, 2019 | 7.394 | 7.427 | 7.238 | 7.238 | 21,051 | -0.09(-1.23%) |
Mar 06, 2019 | 7.460 | 7.460 | 7.271 | 7.329 | 17,784 | -0.11(-1.43%) |
Mar 05, 2019 | 7.509 | 7.509 | 7.369 | 7.435 | 32,397 | +0.01(+0.17%) |
Mar 04, 2019 | 7.542 | 7.542 | 7.364 | 7.422 | 20,765 | -0.04(-0.50%) |
Mar 01, 2019 | 7.656 | 7.656 | 7.460 | 7.460 | 18,176 | -0.06(-0.74%) |
Feb 28, 2019 | 7.574 | 7.574 | 7.509 | 7.515 | 6,411 | -0.10(-1.32%) |
Feb 27, 2019 | 7.656 | 7.656 | 7.553 | 7.615 | 6,581 | +0.15(+1.96%) |
Feb 26, 2019 | 7.558 | 7.558 | 7.468 | 7.469 | 3,171 | -0.14(-1.82%) |
Feb 25, 2019 | 7.525 | 7.706 | 7.525 | 7.607 | 10,994 | +0.25(+3.34%) |
Feb 22, 2019 | 7.229 | 7.374 | 7.229 | 7.361 | 5,001 | +0.03(+0.45%) |
Feb 21, 2019 | 7.345 | 7.419 | 7.329 | 7.329 | 4,960 | -0.11(-1.54%) |
Feb 20, 2019 | 7.378 | 7.483 | 7.378 | 7.443 | 12,401 | +0.20(+2.71%) |
Feb 19, 2019 | 7.181 | 7.296 | 7.181 | 7.247 | 14,051 | +0.02(+0.23%) |
Feb 15, 2019 | 7.091 | 7.247 | 7.091 | 7.230 | 11,832 | +0.08(+1.15%) |
Feb 14, 2019 | 7.222 | 7.222 | 7.140 | 7.148 | 13,350 | -0.10(-1.36%) |
Feb 13, 2019 | 7.247 | 7.296 | 7.165 | 7.247 | 28,058 | +0.21(+3.03%) |
Feb 12, 2019 | 6.927 | 7.173 | 6.894 | 7.033 | 99,969 | -0.75(-9.68%) |
Feb 11, 2019 | 7.919 | 7.976 | 7.788 | 7.788 | 60,586 | +0.02(+0.21%) |
Feb 08, 2019 | 7.615 | 7.771 | 7.615 | 7.771 | 2,073 | +0.02(+0.21%) |
Feb 07, 2019 | 7.861 | 7.861 | 7.730 | 7.755 | 240,886 | -0.07(-0.84%) |
Feb 06, 2019 | 7.943 | 7.943 | 7.796 | 7.820 | 6,842 | -0.11(-1.45%) |
Feb 05, 2019 | 8.028 | 8.028 | 7.935 | 7.935 | 7,441 | -0.07(-0.82%) |
Feb 04, 2019 | 7.943 | 8.058 | 7.943 | 8.001 | 7,083 | +0.13(+1.67%) |
Feb 01, 2019 | 7.911 | 7.911 | 7.747 | 7.870 | 5,611 | -0.03(-0.41%) |
Jan 31, 2019 | 7.763 | 8.091 | 7.763 | 7.902 | 38,331 | +0.52(+6.99%) |
Jan 30, 2019 | 7.369 | 7.460 | 7.345 | 7.386 | 7,359 | +0.09(+1.24%) |
Jan 29, 2019 | 7.304 | 7.304 | 7.296 | 7.296 | 635 | -0.02(-0.22%) |
Jan 28, 2019 | 7.271 | 7.345 | 7.238 | 7.312 | 14,110 | +0.10(+1.36%) |
Jan 25, 2019 | 7.345 | 7.345 | 7.189 | 7.214 | 7,807 | -0.02(-0.23%) |
Jan 24, 2019 | 7.173 | 7.247 | 7.168 | 7.230 | 3,818 | +0.08(+1.15%) |
Jan 23, 2019 | 7.181 | 7.181 | 7.132 | 7.148 | 3,008 | +0.03(+0.46%) |
Jan 22, 2019 | 7.180 | 7.186 | 7.115 | 7.115 | 4,578 | +0.11(+1.52%) |
Jan 18, 2019 | 6.951 | 7.091 | 6.943 | 7.009 | 13,540 | +0.06(+0.83%) |
Jan 17, 2019 | 7.132 | 7.156 | 6.951 | 6.951 | 47,904 | -0.43(-5.88%) |
Jan 16, 2019 | 7.222 | 7.484 | 7.214 | 7.386 | 1,729 | -0.09(-1.24%) |
Jan 15, 2019 | 7.533 | 7.533 | 7.435 | 7.478 | 3,100 | +0.02(+0.21%) |
Jan 14, 2019 | 7.533 | 7.533 | 7.463 | 7.463 | 4,141 | -0.00(-0.06%) |
Jan 11, 2019 | 7.550 | 7.558 | 7.468 | 7.468 | 1,341 | -0.06(-0.76%) |
Jan 10, 2019 | 7.378 | 7.525 | 7.378 | 7.525 | 18,415 | +0.11(+1.55%) |
Jan 09, 2019 | 7.263 | 7.435 | 7.263 | 7.410 | 15,419 | +0.08(+1.12%) |
Jan 08, 2019 | 7.255 | 7.329 | 7.255 | 7.329 | 6,555 | +0.11(+1.48%) |
Jan 07, 2019 | 7.197 | 7.222 | 7.170 | 7.222 | 2,938 | +0.03(+0.46%) |
Jan 04, 2019 | 7.197 | 7.197 | 7.009 | 7.189 | 2,805 | +0.15(+2.10%) |
Jan 03, 2019 | 7.099 | 7.132 | 7.009 | 7.042 | 9,091 | -0.20(-2.72%) |
Jan 02, 2019 | 7.288 | 7.304 | 7.156 | 7.238 | 12,363 | -0.27(-3.60%) |
Dec 31, 2018 | 7.443 | 7.574 | 7.402 | 7.509 | 32,083 | +0.45(+6.39%) |
Dec 28, 2018 | 7.042 | 7.099 | 7.033 | 7.058 | 20,006 | +0.02(+0.35%) |
Dec 27, 2018 | 7.017 | 7.033 | 6.968 | 7.033 | 6,797 | +0.05(+0.70%) |
Dec 26, 2018 | 6.812 | 7.042 | 6.812 | 6.984 | 44,477 | +0.48(+7.30%) |
Dec 24, 2018 | 6.615 | 6.640 | 6.509 | 6.509 | 28,911 | -0.31(-4.57%) |
Dec 21, 2018 | 6.951 | 7.005 | 6.820 | 6.820 | 7,441 | -0.21(-3.03%) |
Dec 20, 2018 | 7.296 | 7.296 | 6.935 | 7.033 | 9,204 | -0.34(-4.57%) |
Dec 19, 2018 | 7.296 | 7.542 | 7.217 | 7.370 | 24,077 | +0.06(+0.79%) |
Dec 18, 2018 | 7.435 | 7.435 | 7.312 | 7.312 | 11,186 | -0.28(-3.67%) |
Dec 17, 2018 | 7.788 | 7.788 | 7.542 | 7.591 | 11,143 | -0.15(-1.91%) |
Dec 14, 2018 | 7.714 | 7.796 | 7.706 | 7.738 | 5,977 | -0.07(-0.84%) |
Dec 13, 2018 | 7.706 | 7.927 | 7.665 | 7.804 | 13,607 | +0.11(+1.49%) |
Dec 12, 2018 | 7.788 | 7.804 | 7.665 | 7.689 | 6,380 | -0.03(-0.42%) |
Dec 11, 2018 | 7.820 | 7.829 | 7.706 | 7.722 | 15,834 | +0.01(+0.11%) |
Dec 10, 2018 | 7.656 | 7.747 | 7.624 | 7.714 | 6,336 | +0.20(+2.62%) |
Dec 07, 2018 | 7.509 | 7.542 | 7.492 | 7.517 | 5,123 | -0.01(-0.11%) |
Dec 06, 2018 | 7.337 | 7.525 | 7.337 | 7.525 | 29,884 | +0.23(+3.15%) |
Dec 04, 2018 | 7.460 | 7.460 | 7.255 | 7.296 | 146,631 | -0.34(-4.51%) |
Dec 03, 2018 | 7.771 | 7.771 | 7.632 | 7.640 | 16,949 | -0.25(-3.22%) |
Nov 30, 2018 | 7.853 | 7.919 | 7.820 | 7.894 | 19,152 | +0.02(+0.21%) |
Nov 29, 2018 | 7.894 | 7.976 | 7.804 | 7.878 | 10,456 | -0.06(-0.72%) |
Nov 28, 2018 | 7.812 | 7.935 | 7.796 | 7.935 | 8,334 | +0.14(+1.79%) |
Nov 27, 2018 | 7.796 | 7.820 | 7.755 | 7.796 | 6,905 | -0.15(-1.86%) |
Nov 26, 2018 | 7.878 | 7.969 | 7.878 | 7.943 | 5,727 | +0.07(+0.83%) |
Nov 23, 2018 | 7.894 | 7.894 | 7.878 | 7.878 | 609 | +0.00(+0.00%) |
Nov 21, 2018 | 7.878 | 7.878 | 7.878 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 7.911 | 7.943 | 7.811 | 7.870 | 3,892 | -0.08(-1.03%) |
Nov 19, 2018 | 7.984 | 8.000 | 7.935 | 7.952 | 4,919 | -0.15(-1.82%) |
Nov 16, 2018 | 8.033 | 8.099 | 8.033 | 8.099 | 5,855 | -0.01(-0.10%) |
Nov 15, 2018 | 8.083 | 8.107 | 8.007 | 8.107 | 5,831 | +0.03(+0.41%) |
Nov 14, 2018 | 8.173 | 8.230 | 8.074 | 8.074 | 12,419 | -0.10(-1.20%) |
Nov 13, 2018 | 8.189 | 8.214 | 8.091 | 8.173 | 11,778 | +0.02(+0.30%) |
Nov 12, 2018 | 8.189 | 8.271 | 7.911 | 8.148 | 86,967 | -0.66(-7.45%) |
Nov 09, 2018 | 8.722 | 8.804 | 8.656 | 8.804 | 19,274 | +0.08(+0.94%) |
Nov 08, 2018 | 8.763 | 8.763 | 8.706 | 8.722 | 20,211 | -0.02(-0.19%) |
Nov 07, 2018 | 8.681 | 8.763 | 8.632 | 8.738 | 32,602 | +0.14(+1.62%) |
Nov 06, 2018 | 8.476 | 8.632 | 8.476 | 8.599 | 38,280 | +0.25(+2.94%) |
Nov 05, 2018 | 8.115 | 8.370 | 8.095 | 8.353 | 85,299 | +0.31(+3.87%) |
Nov 02, 2018 | 8.042 | 8.083 | 8.009 | 8.042 | 14,028 | +0.01(+0.10%) |
Nov 01, 2018 | 7.943 | 8.107 | 7.943 | 8.033 | 134,399 | +0.23(+2.94%) |
Oct 31, 2018 | 7.788 | 7.853 | 7.706 | 7.804 | 36,232 | +0.11(+1.49%) |
Oct 30, 2018 | 7.689 | 7.689 | 7.649 | 7.689 | 6,341 | +0.08(+1.08%) |
Oct 29, 2018 | 7.656 | 7.788 | 7.583 | 7.607 | 34,729 | -0.02(-0.21%) |
Oct 26, 2018 | 7.583 | 7.648 | 7.484 | 7.624 | 10,491 | +0.02(+0.22%) |
Oct 25, 2018 | 7.484 | 7.656 | 7.450 | 7.607 | 20,584 | +0.30(+4.15%) |
Oct 24, 2018 | 7.484 | 7.484 | 7.304 | 7.304 | 5,412 | -0.15(-1.98%) |
Oct 23, 2018 | 7.443 | 7.451 | 7.432 | 7.451 | 13,250 | +0.02(+0.22%) |
Oct 22, 2018 | 7.279 | 7.435 | 7.279 | 7.435 | 38,359 | +0.37(+5.22%) |
Oct 19, 2018 | 7.042 | 7.107 | 7.033 | 7.066 | 5,123 | -0.02(-0.35%) |
Oct 18, 2018 | 7.042 | 7.132 | 7.033 | 7.091 | 8,261 | +0.12(+1.76%) |
Oct 17, 2018 | 6.853 | 6.968 | 6.812 | 6.968 | 10,101 | +0.11(+1.67%) |
Oct 16, 2018 | 6.707 | 6.853 | 6.707 | 6.853 | 20,325 | +0.02(+0.24%) |
Oct 15, 2018 | 6.746 | 6.902 | 6.745 | 6.837 | 2,948 | +0.02(+0.24%) |
Oct 12, 2018 | 6.886 | 6.886 | 6.697 | 6.820 | 20,860 | +0.09(+1.28%) |
Oct 11, 2018 | 6.787 | 6.886 | 6.656 | 6.734 | 23,291 | -0.09(-1.26%) |
Oct 10, 2018 | 7.066 | 7.066 | 6.820 | 6.820 | 30,063 | -0.20(-2.92%) |
Oct 09, 2018 | 7.042 | 7.107 | 6.976 | 7.025 | 22,070 | -0.11(-1.49%) |
Oct 08, 2018 | 7.074 | 7.132 | 7.001 | 7.132 | 6,056 | -0.10(-1.36%) |
Oct 05, 2018 | 7.206 | 7.230 | 7.124 | 7.230 | 16,834 | +0.08(+1.15%) |
Oct 04, 2018 | 7.197 | 7.271 | 7.132 | 7.148 | 22,827 | -0.01(-0.11%) |
Oct 03, 2018 | 7.230 | 7.296 | 7.144 | 7.156 | 31,001 | +0.20(+2.95%) |
Oct 02, 2018 | 7.091 | 7.107 | 6.951 | 6.951 | 19,907 | -0.08(-1.17%) |
Oct 01, 2018 | 7.091 | 7.238 | 7.017 | 7.033 | 2,749 | +0.02(+0.23%) |
Sep 28, 2018 | 7.173 | 7.197 | 7.017 | 7.017 | 20,006 | -0.16(-2.17%) |
Sep 27, 2018 | 7.279 | 7.279 | 7.173 | 7.173 | 9,179 | -0.11(-1.51%) |
Sep 26, 2018 | 7.394 | 7.394 | 7.255 | 7.283 | 5,928 | -0.12(-1.61%) |
Sep 25, 2018 | 7.369 | 7.460 | 7.369 | 7.402 | 4,087 | +0.03(+0.44%) |
Sep 24, 2018 | 7.296 | 7.389 | 7.296 | 7.369 | 9,240 | -0.02(-0.33%) |
Sep 21, 2018 | 7.386 | 7.410 | 7.378 | 7.394 | 8,417 | -0.02(-0.22%) |
Sep 20, 2018 | 7.476 | 7.476 | 7.394 | 7.410 | 10,900 | -0.11(-1.42%) |
Sep 19, 2018 | 7.492 | 7.525 | 7.440 | 7.517 | 1,996 | +0.06(+0.77%) |
Sep 18, 2018 | 7.492 | 7.517 | 7.460 | 7.460 | 3,673 | +0.06(+0.78%) |
Sep 17, 2018 | 7.632 | 7.632 | 7.402 | 7.402 | 15,165 | -0.16(-2.06%) |
Sep 14, 2018 | 7.599 | 7.640 | 7.558 | 7.558 | 10,735 | -0.07(-0.86%) |
Sep 13, 2018 | 7.591 | 7.656 | 7.591 | 7.624 | 10,389 | +0.10(+1.31%) |
Sep 12, 2018 | 7.558 | 7.591 | 7.460 | 7.525 | 15,841 | -0.11(-1.50%) |
Sep 11, 2018 | 7.656 | 7.656 | 7.623 | 7.640 | 10,875 | -0.02(-0.22%) |
Sep 10, 2018 | 7.656 | 7.656 | 7.637 | 7.656 | 25,900 | +0.04(+0.48%) |
Sep 07, 2018 | 7.656 | 7.656 | 7.612 | 7.620 | 13,784 | -0.00(-0.05%) |
Sep 06, 2018 | 7.624 | 7.656 | 7.550 | 7.624 | 33,704 | +0.10(+1.31%) |
Sep 05, 2018 | 7.378 | 7.533 | 7.378 | 7.525 | 190,747 | +0.27(+3.73%) |
Sep 04, 2018 | 7.345 | 7.443 | 7.238 | 7.255 | 45,863 | -0.09(-1.23%) |
Aug 31, 2018 | 7.345 | 7.345 | 7.345 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 7.378 | 7.378 | 7.288 | 7.369 | 14,781 | +0.01(+0.11%) |
Aug 29, 2018 | 7.296 | 7.361 | 7.275 | 7.361 | 16,087 | +0.15(+2.05%) |
Aug 28, 2018 | 7.222 | 7.304 | 7.181 | 7.214 | 17,054 | -0.09(-1.23%) |
Aug 27, 2018 | 7.156 | 7.304 | 7.156 | 7.304 | 6,051 | +0.15(+2.06%) |
Aug 24, 2018 | 7.181 | 7.255 | 7.132 | 7.156 | 18,054 | +0.03(+0.46%) |
Aug 23, 2018 | 7.206 | 7.279 | 7.124 | 7.124 | 6,211 | -0.16(-2.14%) |
Aug 22, 2018 | 7.312 | 7.312 | 7.214 | 7.279 | 5,056 | -0.02(-0.22%) |
Aug 21, 2018 | 7.214 | 7.320 | 7.210 | 7.296 | 33,242 | +0.10(+1.37%) |
Aug 20, 2018 | 7.181 | 7.256 | 7.157 | 7.197 | 18,913 | -0.02(-0.34%) |
Aug 17, 2018 | 7.156 | 7.230 | 7.156 | 7.222 | 1,219 | +0.03(+0.46%) |
Aug 16, 2018 | 7.156 | 7.214 | 7.140 | 7.189 | 5,221 | -0.02(-0.34%) |
Aug 15, 2018 | 7.181 | 7.357 | 7.181 | 7.214 | 431,552 | +0.10(+1.38%) |
Aug 14, 2018 | 7.091 | 7.135 | 7.091 | 7.115 | 5,023 | +0.03(+0.46%) |
Aug 13, 2018 | 7.074 | 7.091 | 7.053 | 7.083 | 4,464 | +0.07(+0.93%) |
Aug 10, 2018 | 7.173 | 7.173 | 7.017 | 7.017 | 11,101 | -0.12(-1.72%) |
Aug 09, 2018 | 7.279 | 7.279 | 7.140 | 7.140 | 8,051 | -0.21(-2.90%) |
Aug 08, 2018 | 7.320 | 7.361 | 7.312 | 7.353 | 3,835 | -0.05(-0.66%) |
Aug 07, 2018 | 7.345 | 7.415 | 7.214 | 7.402 | 22,226 | -0.02(-0.33%) |
Aug 06, 2018 | 7.410 | 7.501 | 7.394 | 7.427 | 13,886 | +0.14(+1.91%) |
Aug 03, 2018 | 7.386 | 7.386 | 7.288 | 7.288 | 8,539 | -0.03(-0.45%) |
Aug 02, 2018 | 7.140 | 7.329 | 7.140 | 7.320 | 15,337 | +0.18(+2.53%) |