Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.35 | 10.41 | 10.30 | 10.31 | 88,013 | -0.01(-0.07%) |
Sep 27, 2019 | 10.36 | 10.36 | 10.21 | 10.32 | 66,272 | -0.03(-0.34%) |
Sep 26, 2019 | 10.21 | 10.41 | 10.21 | 10.35 | 80,716 | +0.16(+1.57%) |
Sep 25, 2019 | 10.23 | 10.26 | 10.16 | 10.19 | 94,068 | -0.05(-0.48%) |
Sep 24, 2019 | 10.28 | 10.34 | 10.21 | 10.24 | 99,708 | +0.01(+0.14%) |
Sep 23, 2019 | 10.32 | 10.38 | 10.21 | 10.23 | 181,175 | -0.09(-0.88%) |
Sep 20, 2019 | 10.26 | 10.35 | 10.24 | 10.32 | 59,961 | +0.08(+0.82%) |
Sep 19, 2019 | 10.21 | 10.27 | 10.21 | 10.23 | 64,778 | +0.06(+0.62%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.12 | 10.17 | 99,350 | -0.09(-0.88%) |
Sep 17, 2019 | 10.21 | 10.33 | 10.21 | 10.26 | 62,061 | +0.06(+0.55%) |
Sep 16, 2019 | 10.19 | 10.23 | 10.15 | 10.21 | 80,495 | +0.04(+0.41%) |
Sep 13, 2019 | 10.39 | 10.39 | 10.12 | 10.16 | 72,404 | -0.23(-2.17%) |
Sep 12, 2019 | 10.19 | 10.39 | 10.19 | 10.39 | 92,672 | +0.24(+2.36%) |
Sep 11, 2019 | 10.27 | 10.30 | 10.13 | 10.15 | 100,555 | -0.17(-1.61%) |
Sep 10, 2019 | 10.40 | 10.40 | 10.07 | 10.32 | 145,817 | -0.13(-1.26%) |
Sep 09, 2019 | 10.58 | 10.60 | 10.43 | 10.45 | 112,731 | -0.15(-1.37%) |
Sep 06, 2019 | 10.65 | 10.68 | 10.56 | 10.59 | 59,855 | -0.06(-0.52%) |
Sep 05, 2019 | 10.68 | 10.68 | 10.51 | 10.65 | 115,294 | -0.04(-0.39%) |
Sep 04, 2019 | 10.40 | 10.72 | 10.35 | 10.69 | 185,190 | +0.33(+3.21%) |
Sep 03, 2019 | 10.12 | 10.40 | 10.06 | 10.36 | 122,342 | +0.20(+1.98%) |
Aug 30, 2019 | 10.14 | 10.18 | 10.13 | 10.16 | 51,202 | +0.00(+0.00%) |
Aug 29, 2019 | 10.12 | 10.18 | 10.06 | 10.16 | 100,800 | +0.05(+0.46%) |
Aug 28, 2019 | 10.05 | 10.14 | 10.01 | 10.11 | 53,365 | +0.09(+0.92%) |
Aug 27, 2019 | 10.09 | 10.10 | 10.01 | 10.02 | 81,685 | -0.10(-0.96%) |
Aug 26, 2019 | 10.01 | 10.13 | 9.984 | 10.12 | 70,859 | +0.17(+1.67%) |
Aug 23, 2019 | 9.991 | 10.06 | 9.949 | 9.949 | 109,615 | -0.04(-0.42%) |
Aug 22, 2019 | 9.908 | 9.991 | 9.887 | 9.991 | 57,565 | +0.05(+0.49%) |
Aug 21, 2019 | 9.928 | 9.998 | 9.894 | 9.942 | 77,864 | +0.00(+0.00%) |
Aug 20, 2019 | 9.984 | 10.00 | 9.915 | 9.942 | 67,719 | -0.01(-0.14%) |
Aug 19, 2019 | 9.929 | 9.963 | 9.860 | 9.956 | 67,885 | +0.03(+0.28%) |
Aug 16, 2019 | 9.949 | 9.949 | 9.873 | 9.929 | 95,868 | +0.02(+0.21%) |
Aug 15, 2019 | 9.922 | 9.963 | 9.860 | 9.908 | 121,334 | +0.08(+0.77%) |
Aug 14, 2019 | 9.867 | 9.970 | 9.756 | 9.832 | 89,485 | -0.06(-0.63%) |
Aug 13, 2019 | 9.901 | 9.949 | 9.770 | 9.894 | 97,760 | +0.05(+0.49%) |
Aug 12, 2019 | 9.860 | 9.860 | 9.798 | 9.846 | 43,697 | +0.01(+0.14%) |
Aug 09, 2019 | 9.811 | 9.846 | 9.762 | 9.832 | 61,349 | +0.02(+0.21%) |
Aug 08, 2019 | 9.674 | 9.811 | 9.674 | 9.811 | 65,721 | +0.13(+1.35%) |
Aug 07, 2019 | 9.584 | 9.694 | 9.494 | 9.680 | 62,169 | +0.08(+0.86%) |
Aug 06, 2019 | 9.405 | 9.598 | 9.308 | 9.598 | 104,607 | +0.19(+2.05%) |
Aug 05, 2019 | 9.563 | 9.584 | 9.315 | 9.405 | 173,425 | -0.23(-2.36%) |
Aug 02, 2019 | 9.715 | 9.723 | 9.618 | 9.632 | 68,166 | -0.06(-0.64%) |
Aug 01, 2019 | 9.777 | 9.811 | 9.687 | 9.694 | 95,567 | -0.03(-0.35%) |
Jul 31, 2019 | 9.818 | 9.832 | 9.680 | 9.729 | 149,951 | -0.04(-0.42%) |
Jul 30, 2019 | 9.708 | 9.839 | 9.687 | 9.770 | 159,165 | +0.02(+0.21%) |
Jul 29, 2019 | 9.653 | 9.798 | 9.639 | 9.749 | 119,341 | +0.10(+1.00%) |
Jul 26, 2019 | 9.687 | 9.705 | 9.611 | 9.653 | 142,424 | -0.03(-0.36%) |
Jul 25, 2019 | 9.680 | 9.730 | 9.556 | 9.687 | 184,996 | +0.00(+0.00%) |
Jul 24, 2019 | 9.811 | 9.811 | 9.646 | 9.687 | 156,221 | -0.12(-1.20%) |
Jul 23, 2019 | 9.736 | 9.825 | 9.722 | 9.805 | 54,920 | +0.06(+0.64%) |
Jul 22, 2019 | 9.729 | 9.770 | 9.680 | 9.742 | 57,497 | +0.04(+0.43%) |
Jul 19, 2019 | 9.729 | 9.736 | 9.680 | 9.701 | 102,539 | -0.02(-0.21%) |
Jul 18, 2019 | 9.667 | 9.722 | 9.584 | 9.722 | 107,660 | +0.08(+0.79%) |
Jul 17, 2019 | 9.687 | 9.694 | 9.591 | 9.646 | 84,220 | -0.04(-0.43%) |
Jul 16, 2019 | 9.660 | 9.798 | 9.618 | 9.687 | 144,251 | -0.02(-0.21%) |
Jul 15, 2019 | 9.735 | 9.749 | 9.681 | 9.708 | 101,482 | +0.03(+0.28%) |
Jul 12, 2019 | 9.722 | 9.742 | 9.650 | 9.681 | 90,286 | -0.06(-0.63%) |
Jul 11, 2019 | 9.797 | 9.804 | 9.687 | 9.742 | 57,392 | -0.05(-0.56%) |
Jul 10, 2019 | 9.838 | 9.845 | 9.783 | 9.797 | 67,541 | -0.01(-0.07%) |
Jul 09, 2019 | 9.804 | 9.838 | 9.742 | 9.804 | 75,442 | +0.01(+0.07%) |
Jul 08, 2019 | 9.783 | 9.804 | 9.722 | 9.797 | 82,296 | +0.01(+0.14%) |
Jul 05, 2019 | 9.831 | 9.852 | 9.694 | 9.783 | 76,867 | -0.08(-0.76%) |
Jul 03, 2019 | 9.852 | 9.873 | 9.831 | 9.859 | 31,943 | +0.05(+0.56%) |
Jul 02, 2019 | 9.715 | 9.838 | 9.715 | 9.804 | 101,533 | +0.09(+0.92%) |
Jul 01, 2019 | 9.770 | 9.770 | 9.598 | 9.715 | 87,473 | +0.05(+0.57%) |
Jun 28, 2019 | 9.585 | 9.701 | 9.550 | 9.660 | 78,763 | +0.14(+1.51%) |
Jun 27, 2019 | 9.434 | 9.543 | 9.434 | 9.516 | 77,735 | +0.11(+1.17%) |
Jun 26, 2019 | 9.578 | 9.595 | 9.399 | 9.406 | 114,491 | -0.18(-1.86%) |
Jun 25, 2019 | 9.729 | 9.735 | 9.585 | 9.585 | 102,515 | -0.12(-1.20%) |
Jun 24, 2019 | 9.873 | 9.873 | 9.639 | 9.701 | 75,528 | -0.12(-1.26%) |
Jun 21, 2019 | 9.934 | 9.955 | 9.776 | 9.825 | 85,765 | -0.11(-1.10%) |
Jun 20, 2019 | 9.859 | 10.01 | 9.735 | 9.934 | 135,386 | +0.09(+0.91%) |
Jun 19, 2019 | 9.873 | 9.914 | 9.797 | 9.845 | 63,464 | -0.01(-0.07%) |
Jun 18, 2019 | 9.852 | 9.962 | 9.845 | 9.852 | 63,667 | +0.03(+0.28%) |
Jun 17, 2019 | 9.811 | 9.872 | 9.770 | 9.825 | 75,967 | +0.05(+0.56%) |
Jun 14, 2019 | 9.790 | 9.852 | 9.750 | 9.770 | 87,270 | -0.05(-0.49%) |
Jun 13, 2019 | 9.859 | 9.990 | 9.798 | 9.818 | 130,506 | -0.03(-0.28%) |
Jun 12, 2019 | 9.729 | 9.888 | 9.715 | 9.845 | 86,361 | +0.14(+1.48%) |
Jun 11, 2019 | 9.865 | 9.913 | 9.688 | 9.702 | 78,914 | -0.17(-1.73%) |
Jun 10, 2019 | 9.804 | 9.886 | 9.777 | 9.872 | 164,083 | +0.07(+0.70%) |
Jun 07, 2019 | 9.497 | 9.879 | 9.443 | 9.804 | 306,987 | +0.35(+3.75%) |
Jun 06, 2019 | 9.443 | 9.504 | 9.427 | 9.450 | 162,939 | +0.01(+0.07%) |
Jun 05, 2019 | 9.450 | 9.490 | 9.409 | 9.443 | 120,933 | +0.05(+0.58%) |
Jun 04, 2019 | 9.484 | 9.503 | 9.381 | 9.388 | 156,309 | -0.06(-0.65%) |
Jun 03, 2019 | 9.436 | 9.538 | 9.354 | 9.450 | 196,615 | +0.04(+0.43%) |
May 31, 2019 | 9.231 | 9.409 | 9.184 | 9.409 | 247,584 | +0.15(+1.62%) |
May 30, 2019 | 9.163 | 9.259 | 9.150 | 9.259 | 103,997 | +0.11(+1.19%) |
May 29, 2019 | 9.218 | 9.226 | 9.109 | 9.150 | 111,980 | -0.05(-0.59%) |
May 28, 2019 | 9.286 | 9.293 | 9.197 | 9.204 | 208,740 | +0.00(+0.00%) |
May 24, 2019 | 9.204 | 9.225 | 9.170 | 9.204 | 111,178 | +0.06(+0.67%) |
May 23, 2019 | 9.054 | 9.143 | 9.054 | 9.143 | 95,333 | +0.03(+0.30%) |
May 22, 2019 | 9.081 | 9.129 | 9.047 | 9.116 | 172,338 | +0.07(+0.75%) |
May 21, 2019 | 9.068 | 9.136 | 9.047 | 9.047 | 173,832 | -0.02(-0.23%) |
May 20, 2019 | 9.156 | 9.156 | 9.041 | 9.068 | 198,664 | -0.05(-0.60%) |
May 17, 2019 | 9.238 | 9.238 | 9.122 | 9.122 | 113,378 | -0.12(-1.33%) |
May 16, 2019 | 9.143 | 9.252 | 9.136 | 9.245 | 131,435 | +0.10(+1.12%) |
May 15, 2019 | 9.252 | 9.272 | 9.139 | 9.143 | 261,911 | -0.16(-1.76%) |
May 14, 2019 | 9.047 | 9.306 | 9.017 | 9.306 | 87,506 | +0.29(+3.25%) |
May 13, 2019 | 9.020 | 9.067 | 8.945 | 9.013 | 131,345 | -0.05(-0.52%) |
May 10, 2019 | 8.966 | 9.067 | 8.966 | 9.061 | 126,312 | +0.05(+0.53%) |
May 09, 2019 | 9.027 | 9.054 | 8.949 | 9.013 | 139,728 | -0.02(-0.23%) |
May 08, 2019 | 8.925 | 9.192 | 8.884 | 9.034 | 156,547 | +0.06(+0.68%) |
May 07, 2019 | 9.291 | 9.306 | 8.945 | 8.973 | 202,583 | -0.26(-2.86%) |
May 06, 2019 | 9.223 | 9.278 | 9.191 | 9.237 | 95,668 | -0.02(-0.22%) |
May 03, 2019 | 9.264 | 9.298 | 9.210 | 9.257 | 92,373 | +0.04(+0.44%) |
May 02, 2019 | 9.311 | 9.358 | 9.210 | 9.217 | 89,175 | -0.09(-0.95%) |
May 01, 2019 | 9.189 | 9.354 | 9.176 | 9.305 | 165,480 | +0.13(+1.40%) |
Apr 30, 2019 | 9.074 | 9.183 | 9.013 | 9.176 | 100,397 | +0.15(+1.65%) |
Apr 29, 2019 | 9.122 | 9.142 | 9.006 | 9.027 | 79,491 | -0.09(-0.97%) |
Apr 26, 2019 | 9.149 | 9.169 | 9.095 | 9.115 | 97,390 | +0.00(+0.00%) |
Apr 25, 2019 | 9.054 | 9.135 | 9.000 | 9.115 | 142,672 | +0.07(+0.75%) |
Apr 24, 2019 | 8.871 | 9.047 | 8.837 | 9.047 | 146,436 | +0.22(+2.46%) |
Apr 23, 2019 | 8.661 | 8.830 | 8.661 | 8.830 | 139,363 | +0.18(+2.12%) |
Apr 22, 2019 | 8.776 | 8.776 | 8.607 | 8.647 | 115,091 | -0.06(-0.70%) |
Apr 18, 2019 | 8.681 | 8.762 | 8.661 | 8.708 | 211,897 | +0.00(+0.00%) |
Apr 17, 2019 | 8.830 | 8.863 | 8.701 | 8.708 | 153,305 | -0.08(-0.93%) |
Apr 16, 2019 | 8.939 | 8.945 | 8.790 | 8.790 | 120,962 | -0.16(-1.82%) |
Apr 15, 2019 | 8.959 | 8.959 | 8.925 | 8.952 | 80,524 | -0.01(-0.08%) |
Apr 12, 2019 | 8.966 | 8.966 | 8.878 | 8.959 | 91,893 | +0.05(+0.53%) |
Apr 11, 2019 | 8.925 | 8.963 | 8.898 | 8.912 | 121,321 | -0.02(-0.23%) |
Apr 10, 2019 | 8.898 | 8.945 | 8.898 | 8.932 | 83,441 | +0.04(+0.45%) |
Apr 09, 2019 | 8.952 | 8.959 | 8.885 | 8.892 | 79,369 | -0.05(-0.60%) |
Apr 08, 2019 | 8.932 | 8.945 | 8.905 | 8.945 | 74,075 | +0.00(+0.00%) |
Apr 05, 2019 | 8.952 | 8.959 | 8.878 | 8.945 | 55,818 | +0.04(+0.45%) |
Apr 04, 2019 | 8.919 | 8.952 | 8.871 | 8.905 | 102,806 | -0.04(-0.45%) |
Apr 03, 2019 | 8.952 | 8.952 | 8.878 | 8.945 | 140,575 | +0.01(+0.08%) |
Apr 02, 2019 | 8.898 | 8.939 | 8.858 | 8.939 | 105,006 | +0.03(+0.38%) |
Apr 01, 2019 | 8.898 | 8.905 | 8.838 | 8.905 | 114,857 | +0.02(+0.23%) |
Mar 29, 2019 | 8.871 | 8.898 | 8.845 | 8.885 | 123,217 | +0.01(+0.15%) |
Mar 28, 2019 | 8.858 | 8.871 | 8.804 | 8.871 | 78,467 | +0.04(+0.46%) |
Mar 27, 2019 | 8.865 | 8.871 | 8.792 | 8.831 | 76,923 | +0.03(+0.31%) |
Mar 26, 2019 | 8.818 | 8.824 | 8.770 | 8.804 | 62,162 | +0.01(+0.07%) |
Mar 25, 2019 | 8.892 | 8.892 | 8.777 | 8.798 | 72,105 | -0.07(-0.83%) |
Mar 22, 2019 | 8.818 | 8.912 | 8.817 | 8.871 | 116,091 | +0.08(+0.92%) |
Mar 21, 2019 | 8.804 | 8.817 | 8.757 | 8.791 | 122,087 | +0.03(+0.31%) |
Mar 20, 2019 | 8.663 | 8.777 | 8.658 | 8.764 | 66,332 | +0.09(+1.01%) |
Mar 19, 2019 | 8.764 | 8.777 | 8.636 | 8.676 | 97,020 | -0.03(-0.31%) |
Mar 18, 2019 | 8.803 | 8.830 | 8.696 | 8.703 | 82,600 | -0.13(-1.44%) |
Mar 15, 2019 | 8.837 | 8.904 | 8.740 | 8.830 | 123,083 | +0.05(+0.53%) |
Mar 14, 2019 | 8.777 | 8.783 | 8.710 | 8.783 | 63,164 | +0.07(+0.77%) |
Mar 13, 2019 | 8.730 | 8.730 | 8.670 | 8.716 | 97,469 | +0.01(+0.15%) |
Mar 12, 2019 | 8.750 | 8.750 | 8.670 | 8.703 | 135,226 | -0.03(-0.31%) |
Mar 11, 2019 | 8.736 | 8.743 | 8.637 | 8.730 | 121,351 | -0.01(-0.08%) |
Mar 08, 2019 | 8.676 | 8.736 | 8.618 | 8.736 | 134,884 | +0.06(+0.69%) |
Mar 07, 2019 | 8.656 | 8.697 | 8.596 | 8.676 | 183,444 | +0.02(+0.23%) |
Mar 06, 2019 | 8.623 | 8.694 | 8.582 | 8.656 | 127,523 | +0.03(+0.39%) |
Mar 05, 2019 | 8.549 | 8.637 | 8.535 | 8.623 | 83,844 | +0.06(+0.71%) |
Mar 04, 2019 | 8.482 | 8.562 | 8.475 | 8.562 | 62,408 | +0.09(+1.02%) |
Mar 01, 2019 | 8.475 | 8.529 | 8.455 | 8.475 | 104,113 | +0.01(+0.08%) |
Feb 28, 2019 | 8.489 | 8.569 | 8.449 | 8.469 | 116,874 | +0.00(+0.00%) |
Feb 27, 2019 | 8.509 | 8.536 | 8.442 | 8.469 | 110,626 | -0.05(-0.63%) |
Feb 26, 2019 | 8.603 | 8.623 | 8.509 | 8.522 | 120,363 | -0.09(-1.01%) |
Feb 25, 2019 | 8.676 | 8.676 | 8.516 | 8.609 | 136,201 | -0.04(-0.46%) |
Feb 22, 2019 | 8.629 | 8.703 | 8.623 | 8.649 | 96,644 | +0.08(+0.94%) |
Feb 21, 2019 | 8.569 | 8.596 | 8.542 | 8.569 | 113,586 | -0.05(-0.54%) |
Feb 20, 2019 | 8.736 | 8.736 | 8.556 | 8.616 | 168,453 | -0.09(-1.08%) |
Feb 19, 2019 | 8.562 | 8.877 | 8.562 | 8.710 | 281,343 | +0.14(+1.64%) |
Feb 15, 2019 | 8.763 | 8.763 | 8.556 | 8.569 | 139,664 | -0.18(-2.07%) |
Feb 14, 2019 | 8.703 | 8.750 | 8.603 | 8.750 | 83,347 | +0.04(+0.46%) |
Feb 13, 2019 | 8.703 | 8.817 | 8.696 | 8.710 | 136,387 | +0.01(+0.15%) |
Feb 12, 2019 | 8.629 | 8.696 | 8.549 | 8.696 | 108,784 | +0.12(+1.41%) |
Feb 11, 2019 | 8.516 | 8.576 | 8.497 | 8.576 | 111,695 | +0.11(+1.34%) |
Feb 08, 2019 | 8.516 | 8.516 | 8.423 | 8.463 | 97,097 | -0.05(-0.62%) |
Feb 07, 2019 | 8.449 | 8.582 | 8.449 | 8.516 | 137,473 | +0.07(+0.79%) |
Feb 06, 2019 | 8.489 | 8.587 | 8.423 | 8.449 | 132,882 | -0.07(-0.78%) |
Feb 05, 2019 | 8.463 | 8.516 | 8.380 | 8.516 | 93,212 | +0.09(+1.11%) |
Feb 04, 2019 | 8.390 | 8.449 | 8.374 | 8.423 | 158,785 | +0.07(+0.88%) |
Feb 01, 2019 | 8.403 | 8.476 | 8.310 | 8.350 | 751,833 | -0.05(-0.63%) |
Jan 31, 2019 | 8.516 | 8.516 | 8.363 | 8.403 | 300,211 | -0.09(-1.02%) |
Jan 30, 2019 | 8.483 | 8.582 | 8.443 | 8.489 | 263,753 | +0.04(+0.47%) |
Jan 29, 2019 | 8.310 | 8.469 | 8.288 | 8.449 | 275,326 | +0.17(+2.09%) |
Jan 28, 2019 | 8.050 | 8.276 | 7.970 | 8.276 | 279,792 | +0.25(+3.07%) |
Jan 25, 2019 | 8.037 | 8.050 | 7.944 | 8.030 | 126,257 | +0.02(+0.25%) |
Jan 24, 2019 | 7.990 | 8.077 | 7.970 | 8.010 | 219,145 | +0.15(+1.95%) |
Jan 23, 2019 | 7.884 | 7.984 | 7.831 | 7.857 | 153,700 | -0.01(-0.08%) |
Jan 22, 2019 | 7.917 | 7.950 | 7.824 | 7.864 | 134,973 | -0.05(-0.59%) |
Jan 18, 2019 | 7.897 | 7.930 | 7.844 | 7.910 | 163,683 | +0.07(+0.85%) |
Jan 17, 2019 | 7.857 | 7.933 | 7.831 | 7.844 | 117,954 | +0.01(+0.08%) |
Jan 16, 2019 | 7.797 | 7.970 | 7.797 | 7.837 | 113,164 | +0.01(+0.08%) |
Jan 15, 2019 | 7.851 | 7.970 | 7.751 | 7.831 | 174,693 | +0.03(+0.43%) |
Jan 14, 2019 | 7.811 | 7.857 | 7.741 | 7.797 | 162,667 | +0.06(+0.77%) |
Jan 11, 2019 | 7.731 | 7.751 | 7.659 | 7.738 | 183,566 | +0.04(+0.52%) |
Jan 10, 2019 | 7.586 | 7.698 | 7.553 | 7.698 | 218,268 | +0.12(+1.57%) |
Jan 09, 2019 | 7.599 | 7.612 | 7.493 | 7.579 | 324,193 | +0.02(+0.26%) |
Jan 08, 2019 | 7.507 | 7.586 | 7.454 | 7.560 | 249,252 | +0.16(+2.14%) |
Jan 07, 2019 | 7.289 | 7.454 | 7.269 | 7.401 | 211,600 | +0.19(+2.56%) |
Jan 04, 2019 | 7.156 | 7.249 | 7.156 | 7.216 | 167,373 | +0.06(+0.83%) |
Jan 03, 2019 | 7.104 | 7.189 | 7.077 | 7.156 | 128,803 | +0.05(+0.65%) |
Jan 02, 2019 | 7.077 | 7.117 | 6.978 | 7.110 | 126,229 | +0.01(+0.09%) |
Dec 31, 2018 | 7.176 | 7.176 | 7.051 | 7.104 | 304,178 | +0.00(+0.00%) |
Dec 28, 2018 | 7.090 | 7.176 | 7.037 | 7.104 | 320,673 | +0.01(+0.19%) |
Dec 27, 2018 | 7.170 | 7.269 | 6.906 | 7.090 | 446,070 | -0.07(-0.92%) |
Dec 26, 2018 | 7.024 | 7.176 | 6.945 | 7.156 | 263,867 | +0.12(+1.69%) |
Dec 24, 2018 | 7.071 | 7.269 | 7.004 | 7.037 | 184,322 | -0.03(-0.47%) |
Dec 21, 2018 | 7.117 | 7.302 | 7.071 | 7.071 | 263,015 | -0.11(-1.47%) |
Dec 20, 2018 | 7.328 | 7.347 | 7.137 | 7.176 | 319,798 | -0.17(-2.34%) |
Dec 19, 2018 | 7.394 | 7.454 | 7.282 | 7.348 | 153,514 | -0.10(-1.33%) |
Dec 18, 2018 | 7.513 | 7.612 | 7.434 | 7.447 | 120,958 | -0.03(-0.44%) |
Dec 17, 2018 | 7.736 | 7.736 | 7.480 | 7.480 | 148,415 | -0.23(-2.98%) |
Dec 14, 2018 | 7.762 | 7.775 | 7.684 | 7.710 | 126,036 | -0.07(-0.93%) |
Dec 13, 2018 | 7.723 | 7.874 | 7.723 | 7.782 | 76,335 | +0.07(+0.85%) |
Dec 12, 2018 | 7.913 | 7.926 | 7.716 | 7.716 | 93,452 | -0.18(-2.24%) |
Dec 11, 2018 | 7.959 | 7.959 | 7.867 | 7.894 | 61,309 | -0.07(-0.82%) |
Dec 10, 2018 | 7.985 | 7.985 | 7.841 | 7.959 | 107,486 | -0.02(-0.25%) |
Dec 07, 2018 | 8.038 | 8.064 | 7.972 | 7.979 | 161,850 | -0.02(-0.25%) |
Dec 06, 2018 | 7.841 | 8.064 | 7.815 | 7.999 | 126,929 | +0.08(+0.99%) |
Dec 04, 2018 | 7.966 | 7.985 | 7.887 | 7.920 | 110,796 | -0.06(-0.74%) |
Dec 03, 2018 | 7.959 | 7.979 | 7.900 | 7.979 | 107,388 | +0.05(+0.66%) |
Nov 30, 2018 | 7.920 | 7.926 | 7.861 | 7.926 | 90,526 | +0.08(+1.00%) |
Nov 29, 2018 | 7.848 | 7.880 | 7.808 | 7.848 | 120,758 | +0.03(+0.42%) |
Nov 28, 2018 | 7.821 | 7.854 | 7.756 | 7.815 | 164,129 | -0.02(-0.25%) |
Nov 27, 2018 | 7.756 | 7.920 | 7.730 | 7.835 | 164,999 | +0.08(+1.02%) |
Nov 26, 2018 | 7.789 | 7.854 | 7.723 | 7.756 | 94,118 | -0.01(-0.17%) |
Nov 23, 2018 | 7.782 | 7.782 | 7.723 | 7.769 | 74,067 | +0.01(+0.08%) |
Nov 21, 2018 | 7.762 | 7.762 | 7.762 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 7.716 | 7.874 | 7.716 | 7.769 | 163,172 | -0.03(-0.42%) |
Nov 19, 2018 | 7.736 | 7.802 | 7.730 | 7.802 | 73,235 | +0.08(+1.02%) |
Nov 16, 2018 | 7.730 | 7.772 | 7.677 | 7.723 | 77,267 | +0.01(+0.17%) |
Nov 15, 2018 | 7.835 | 7.838 | 7.690 | 7.710 | 87,468 | -0.14(-1.76%) |
Nov 14, 2018 | 7.841 | 8.051 | 7.808 | 7.848 | 93,006 | +0.00(+0.00%) |
Nov 13, 2018 | 7.861 | 7.887 | 7.815 | 7.848 | 61,940 | +0.01(+0.08%) |
Nov 12, 2018 | 7.932 | 8.017 | 7.835 | 7.841 | 110,436 | -0.16(-2.04%) |
Nov 09, 2018 | 7.965 | 8.004 | 7.880 | 8.004 | 158,024 | +0.07(+0.82%) |
Nov 08, 2018 | 7.841 | 7.939 | 7.803 | 7.939 | 116,867 | +0.07(+0.91%) |
Nov 07, 2018 | 7.711 | 7.867 | 7.711 | 7.867 | 121,674 | +0.20(+2.64%) |
Nov 06, 2018 | 7.639 | 7.704 | 7.633 | 7.665 | 52,633 | +0.01(+0.17%) |
Nov 05, 2018 | 7.515 | 7.659 | 7.515 | 7.652 | 88,828 | +0.16(+2.09%) |
Nov 02, 2018 | 7.554 | 7.587 | 7.483 | 7.496 | 111,384 | -0.01(-0.17%) |
Nov 01, 2018 | 7.496 | 7.590 | 7.496 | 7.509 | 86,462 | +0.01(+0.17%) |
Oct 31, 2018 | 7.567 | 7.617 | 7.496 | 7.496 | 144,327 | -0.08(-1.12%) |
Oct 30, 2018 | 7.554 | 7.668 | 7.545 | 7.580 | 92,234 | +0.05(+0.61%) |
Oct 29, 2018 | 7.548 | 7.678 | 7.502 | 7.535 | 103,621 | +0.05(+0.70%) |
Oct 26, 2018 | 7.633 | 7.633 | 7.450 | 7.483 | 200,062 | -0.15(-1.92%) |
Oct 25, 2018 | 7.561 | 7.672 | 7.553 | 7.629 | 102,254 | +0.10(+1.34%) |
Oct 24, 2018 | 7.502 | 7.619 | 7.502 | 7.528 | 105,224 | +0.03(+0.43%) |
Oct 23, 2018 | 7.476 | 7.523 | 7.424 | 7.496 | 126,866 | +0.01(+0.17%) |
Oct 22, 2018 | 7.613 | 7.639 | 7.457 | 7.483 | 94,785 | -0.10(-1.37%) |
Oct 19, 2018 | 7.574 | 7.639 | 7.574 | 7.587 | 119,515 | +0.00(+0.00%) |
Oct 18, 2018 | 7.509 | 7.593 | 7.509 | 7.587 | 100,511 | +0.06(+0.78%) |
Oct 17, 2018 | 7.593 | 7.613 | 7.528 | 7.528 | 125,134 | -0.05(-0.60%) |
Oct 16, 2018 | 7.502 | 7.606 | 7.496 | 7.574 | 172,871 | +0.12(+1.66%) |
Oct 15, 2018 | 7.411 | 7.508 | 7.411 | 7.450 | 97,334 | +0.05(+0.61%) |
Oct 12, 2018 | 7.476 | 7.547 | 7.366 | 7.405 | 127,304 | +0.01(+0.18%) |
Oct 11, 2018 | 7.696 | 7.707 | 7.385 | 7.392 | 235,229 | -0.29(-3.79%) |
Oct 10, 2018 | 7.806 | 7.838 | 7.670 | 7.683 | 82,904 | -0.12(-1.49%) |
Oct 09, 2018 | 7.800 | 7.832 | 7.761 | 7.800 | 81,173 | +0.04(+0.52%) |
Oct 08, 2018 | 7.696 | 7.776 | 7.690 | 7.759 | 77,899 | +0.05(+0.66%) |
Oct 05, 2018 | 7.774 | 7.832 | 7.690 | 7.709 | 107,374 | -0.06(-0.83%) |
Oct 04, 2018 | 7.864 | 7.864 | 7.767 | 7.774 | 160,502 | -0.10(-1.26%) |
Oct 03, 2018 | 7.897 | 7.938 | 7.838 | 7.872 | 143,627 | -0.04(-0.47%) |
Oct 02, 2018 | 7.858 | 7.916 | 7.858 | 7.910 | 181,027 | +0.05(+0.66%) |