Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.946 | 8.953 | 8.872 | 8.911 | 370,541 | -0.01(-0.08%) |
Aug 29, 2019 | 8.833 | 8.946 | 8.811 | 8.918 | 426,405 | +0.12(+1.33%) |
Aug 28, 2019 | 8.815 | 8.907 | 8.801 | 8.801 | 718,727 | -0.06(-0.64%) |
Aug 27, 2019 | 9.041 | 9.048 | 8.765 | 8.857 | 772,755 | -0.20(-2.19%) |
Aug 26, 2019 | 8.822 | 9.055 | 8.808 | 9.055 | 815,045 | +0.23(+2.56%) |
Aug 23, 2019 | 8.857 | 8.871 | 8.808 | 8.829 | 509,144 | -0.04(-0.48%) |
Aug 22, 2019 | 8.737 | 8.878 | 8.737 | 8.871 | 574,889 | +0.10(+1.13%) |
Aug 21, 2019 | 8.758 | 8.808 | 8.744 | 8.772 | 502,378 | +0.01(+0.16%) |
Aug 20, 2019 | 8.744 | 8.772 | 8.725 | 8.758 | 479,422 | +0.01(+0.16%) |
Aug 19, 2019 | 8.772 | 8.786 | 8.723 | 8.744 | 544,471 | +0.01(+0.08%) |
Aug 16, 2019 | 8.730 | 8.829 | 8.687 | 8.737 | 596,289 | +0.04(+0.41%) |
Aug 15, 2019 | 8.638 | 8.737 | 8.624 | 8.702 | 441,804 | +0.06(+0.74%) |
Aug 14, 2019 | 8.730 | 8.765 | 8.631 | 8.638 | 526,868 | -0.11(-1.29%) |
Aug 13, 2019 | 8.730 | 8.801 | 8.730 | 8.751 | 460,568 | -0.04(-0.40%) |
Aug 12, 2019 | 8.695 | 8.786 | 8.695 | 8.786 | 754,004 | +0.11(+1.30%) |
Aug 09, 2019 | 8.617 | 8.680 | 8.603 | 8.673 | 440,957 | +0.06(+0.74%) |
Aug 08, 2019 | 8.603 | 8.659 | 8.567 | 8.610 | 456,853 | +0.04(+0.41%) |
Aug 07, 2019 | 8.567 | 8.624 | 8.490 | 8.574 | 333,841 | -0.02(-0.25%) |
Aug 06, 2019 | 8.525 | 8.603 | 8.475 | 8.596 | 517,234 | +0.10(+1.16%) |
Aug 05, 2019 | 8.518 | 8.534 | 8.454 | 8.497 | 804,640 | -0.08(-0.99%) |
Aug 02, 2019 | 8.596 | 8.617 | 8.569 | 8.581 | 345,890 | -0.04(-0.41%) |
Aug 01, 2019 | 8.553 | 8.652 | 8.497 | 8.617 | 424,326 | +0.08(+0.91%) |
Jul 31, 2019 | 8.574 | 8.576 | 8.511 | 8.539 | 413,580 | +0.02(+0.25%) |
Jul 30, 2019 | 8.539 | 8.553 | 8.504 | 8.518 | 361,204 | -0.02(-0.29%) |
Jul 29, 2019 | 8.578 | 8.597 | 8.507 | 8.543 | 426,679 | -0.04(-0.45%) |
Jul 26, 2019 | 8.507 | 8.581 | 8.479 | 8.581 | 806,013 | +0.07(+0.87%) |
Jul 25, 2019 | 8.479 | 8.507 | 8.437 | 8.507 | 644,254 | +0.05(+0.58%) |
Jul 24, 2019 | 8.437 | 8.458 | 8.430 | 8.458 | 280,820 | +0.03(+0.33%) |
Jul 23, 2019 | 8.430 | 8.458 | 8.423 | 8.430 | 267,156 | -0.01(-0.08%) |
Jul 22, 2019 | 8.416 | 8.458 | 8.409 | 8.437 | 362,300 | +0.01(+0.17%) |
Jul 19, 2019 | 8.395 | 8.423 | 8.374 | 8.423 | 376,907 | +0.05(+0.59%) |
Jul 18, 2019 | 8.423 | 8.423 | 8.360 | 8.374 | 515,285 | -0.06(-0.67%) |
Jul 17, 2019 | 8.423 | 8.437 | 8.395 | 8.430 | 454,950 | +0.01(+0.17%) |
Jul 16, 2019 | 8.388 | 8.430 | 8.381 | 8.416 | 376,764 | +0.02(+0.25%) |
Jul 15, 2019 | 8.367 | 8.416 | 8.367 | 8.395 | 340,135 | +0.03(+0.34%) |
Jul 12, 2019 | 8.388 | 8.416 | 8.367 | 8.367 | 350,026 | -0.02(-0.25%) |
Jul 11, 2019 | 8.430 | 8.465 | 8.377 | 8.388 | 516,629 | -0.04(-0.50%) |
Jul 10, 2019 | 8.423 | 8.498 | 8.402 | 8.430 | 738,076 | +0.04(+0.42%) |
Jul 09, 2019 | 8.409 | 8.437 | 8.381 | 8.395 | 379,965 | -0.02(-0.25%) |
Jul 08, 2019 | 8.374 | 8.423 | 8.360 | 8.416 | 332,067 | +0.02(+0.25%) |
Jul 05, 2019 | 8.360 | 8.395 | 8.325 | 8.395 | 199,832 | +0.04(+0.42%) |
Jul 03, 2019 | 8.339 | 8.367 | 8.311 | 8.360 | 272,938 | +0.01(+0.08%) |
Jul 02, 2019 | 8.282 | 8.353 | 8.268 | 8.353 | 351,124 | +0.08(+0.93%) |
Jul 01, 2019 | 8.346 | 8.381 | 8.261 | 8.275 | 393,710 | -0.04(-0.42%) |
Jun 28, 2019 | 8.296 | 8.325 | 8.268 | 8.311 | 298,966 | +0.03(+0.34%) |
Jun 27, 2019 | 8.275 | 8.318 | 8.261 | 8.282 | 332,772 | -0.01(-0.13%) |
Jun 26, 2019 | 8.286 | 8.321 | 8.221 | 8.293 | 800,608 | +0.01(+0.17%) |
Jun 25, 2019 | 8.279 | 8.356 | 8.258 | 8.279 | 511,352 | +0.00(+0.00%) |
Jun 24, 2019 | 8.216 | 8.293 | 8.216 | 8.279 | 537,096 | +0.06(+0.68%) |
Jun 21, 2019 | 8.251 | 8.279 | 8.216 | 8.223 | 513,274 | -0.02(-0.25%) |
Jun 20, 2019 | 8.251 | 8.265 | 8.195 | 8.244 | 525,024 | -0.01(-0.17%) |
Jun 19, 2019 | 8.195 | 8.286 | 8.188 | 8.258 | 664,698 | +0.06(+0.77%) |
Jun 18, 2019 | 8.258 | 8.258 | 8.188 | 8.195 | 429,777 | -0.05(-0.59%) |
Jun 17, 2019 | 8.216 | 8.247 | 8.174 | 8.244 | 297,723 | +0.02(+0.26%) |
Jun 14, 2019 | 8.195 | 8.223 | 8.132 | 8.223 | 364,969 | +0.03(+0.34%) |
Jun 13, 2019 | 8.209 | 8.209 | 8.171 | 8.195 | 178,413 | +0.00(+0.00%) |
Jun 12, 2019 | 8.167 | 8.209 | 8.160 | 8.195 | 372,613 | +0.03(+0.43%) |
Jun 11, 2019 | 8.230 | 8.272 | 8.146 | 8.160 | 690,875 | -0.13(-1.60%) |
Jun 10, 2019 | 8.230 | 8.293 | 8.146 | 8.293 | 779,976 | +0.08(+0.94%) |
Jun 07, 2019 | 8.153 | 8.216 | 8.146 | 8.216 | 419,457 | +0.09(+1.12%) |
Jun 06, 2019 | 8.153 | 8.167 | 8.104 | 8.125 | 437,383 | -0.04(-0.51%) |
Jun 05, 2019 | 8.118 | 8.167 | 8.116 | 8.167 | 473,509 | +0.07(+0.86%) |
Jun 04, 2019 | 8.083 | 8.104 | 8.062 | 8.097 | 397,094 | +0.02(+0.26%) |
Jun 03, 2019 | 7.978 | 8.111 | 7.971 | 8.076 | 546,906 | +0.10(+1.23%) |
May 31, 2019 | 8.048 | 8.069 | 7.908 | 7.978 | 731,655 | -0.06(-0.78%) |
May 30, 2019 | 8.111 | 8.153 | 8.020 | 8.041 | 676,155 | -0.07(-0.90%) |
May 29, 2019 | 8.136 | 8.163 | 8.108 | 8.115 | 671,574 | -0.03(-0.43%) |
May 28, 2019 | 8.156 | 8.198 | 8.108 | 8.149 | 564,476 | -0.03(-0.42%) |
May 24, 2019 | 8.136 | 8.184 | 8.087 | 8.184 | 543,042 | +0.06(+0.68%) |
May 23, 2019 | 8.142 | 8.156 | 8.115 | 8.129 | 280,372 | -0.02(-0.26%) |
May 22, 2019 | 8.115 | 8.170 | 8.108 | 8.149 | 391,039 | +0.02(+0.26%) |
May 21, 2019 | 8.108 | 8.156 | 8.087 | 8.129 | 382,516 | +0.01(+0.09%) |
May 20, 2019 | 8.108 | 8.163 | 8.073 | 8.122 | 422,175 | +0.01(+0.17%) |
May 17, 2019 | 8.073 | 8.136 | 8.073 | 8.108 | 407,856 | +0.02(+0.26%) |
May 16, 2019 | 8.073 | 8.101 | 8.073 | 8.087 | 263,260 | +0.02(+0.26%) |
May 15, 2019 | 8.059 | 8.136 | 8.052 | 8.066 | 498,551 | -0.02(-0.26%) |
May 14, 2019 | 8.066 | 8.122 | 8.038 | 8.087 | 402,266 | +0.03(+0.35%) |
May 13, 2019 | 8.066 | 8.129 | 8.031 | 8.059 | 554,694 | -0.04(-0.52%) |
May 10, 2019 | 8.073 | 8.101 | 8.010 | 8.101 | 637,240 | +0.06(+0.69%) |
May 09, 2019 | 8.017 | 8.073 | 8.010 | 8.045 | 399,032 | -0.01(-0.17%) |
May 08, 2019 | 8.066 | 8.087 | 8.038 | 8.059 | 388,480 | +0.00(+0.00%) |
May 07, 2019 | 8.059 | 8.066 | 8.010 | 8.059 | 455,235 | +0.03(+0.35%) |
May 06, 2019 | 8.017 | 8.052 | 8.010 | 8.031 | 284,611 | -0.03(-0.35%) |
May 03, 2019 | 8.038 | 8.108 | 8.024 | 8.059 | 417,923 | +0.02(+0.26%) |
May 02, 2019 | 8.059 | 8.059 | 8.010 | 8.038 | 331,468 | -0.02(-0.26%) |
May 01, 2019 | 8.080 | 8.090 | 8.038 | 8.059 | 285,058 | -0.03(-0.43%) |
Apr 30, 2019 | 8.059 | 8.108 | 8.031 | 8.094 | 382,962 | +0.05(+0.61%) |
Apr 29, 2019 | 8.031 | 8.052 | 8.003 | 8.045 | 499,388 | +0.03(+0.39%) |
Apr 26, 2019 | 7.993 | 8.062 | 7.993 | 8.014 | 356,646 | +0.02(+0.26%) |
Apr 25, 2019 | 8.028 | 8.028 | 7.965 | 7.993 | 346,182 | +0.00(+0.00%) |
Apr 24, 2019 | 8.014 | 8.028 | 7.972 | 7.993 | 470,970 | +0.01(+0.17%) |
Apr 23, 2019 | 7.986 | 8.021 | 7.965 | 7.979 | 440,589 | -0.01(-0.09%) |
Apr 22, 2019 | 7.952 | 8.007 | 7.952 | 7.986 | 566,251 | +0.01(+0.09%) |
Apr 18, 2019 | 7.965 | 8.021 | 7.965 | 7.979 | 375,013 | +0.01(+0.17%) |
Apr 17, 2019 | 7.972 | 7.986 | 7.938 | 7.965 | 427,693 | -0.01(-0.09%) |
Apr 16, 2019 | 7.972 | 8.007 | 7.924 | 7.972 | 431,399 | -0.01(-0.09%) |
Apr 15, 2019 | 7.972 | 8.035 | 7.952 | 7.979 | 312,836 | +0.01(+0.09%) |
Apr 12, 2019 | 8.000 | 8.035 | 7.958 | 7.972 | 352,885 | -0.03(-0.43%) |
Apr 11, 2019 | 8.035 | 8.035 | 7.972 | 8.007 | 573,491 | -0.02(-0.26%) |
Apr 10, 2019 | 8.062 | 8.083 | 7.980 | 8.028 | 580,595 | +0.01(+0.17%) |
Apr 09, 2019 | 7.938 | 8.021 | 7.917 | 8.014 | 339,614 | +0.09(+1.13%) |
Apr 08, 2019 | 7.924 | 7.965 | 7.889 | 7.924 | 372,606 | +0.01(+0.17%) |
Apr 05, 2019 | 7.889 | 7.924 | 7.876 | 7.910 | 297,060 | +0.02(+0.26%) |
Apr 04, 2019 | 7.876 | 7.938 | 7.869 | 7.889 | 275,519 | +0.02(+0.26%) |
Apr 03, 2019 | 7.896 | 7.931 | 7.869 | 7.869 | 337,486 | -0.07(-0.87%) |
Apr 02, 2019 | 7.924 | 7.945 | 7.862 | 7.938 | 536,201 | +0.01(+0.17%) |
Apr 01, 2019 | 8.014 | 8.021 | 7.903 | 7.924 | 474,872 | -0.05(-0.61%) |
Mar 29, 2019 | 7.993 | 8.021 | 7.952 | 7.972 | 403,793 | -0.03(-0.35%) |
Mar 28, 2019 | 7.986 | 8.048 | 7.986 | 8.000 | 498,182 | +0.00(+0.04%) |
Mar 27, 2019 | 8.010 | 8.031 | 7.990 | 7.997 | 417,875 | -0.01(-0.09%) |
Mar 26, 2019 | 8.003 | 8.017 | 7.983 | 8.003 | 461,808 | +0.04(+0.52%) |
Mar 25, 2019 | 7.997 | 8.024 | 7.955 | 7.962 | 397,060 | -0.01(-0.17%) |
Mar 22, 2019 | 8.024 | 8.045 | 7.935 | 7.976 | 635,128 | -0.03(-0.43%) |
Mar 21, 2019 | 7.935 | 8.058 | 7.914 | 8.010 | 703,353 | +0.08(+0.95%) |
Mar 20, 2019 | 7.914 | 7.948 | 7.907 | 7.935 | 502,638 | +0.03(+0.44%) |
Mar 19, 2019 | 7.935 | 7.935 | 7.900 | 7.900 | 448,142 | -0.02(-0.26%) |
Mar 18, 2019 | 7.969 | 7.976 | 7.907 | 7.921 | 507,119 | -0.04(-0.52%) |
Mar 15, 2019 | 7.942 | 7.983 | 7.914 | 7.962 | 628,438 | +0.03(+0.43%) |
Mar 14, 2019 | 7.907 | 7.948 | 7.893 | 7.928 | 370,205 | +0.03(+0.35%) |
Mar 13, 2019 | 7.907 | 7.927 | 7.887 | 7.900 | 464,116 | +0.01(+0.17%) |
Mar 12, 2019 | 7.907 | 7.935 | 7.873 | 7.887 | 549,020 | -0.01(-0.09%) |
Mar 11, 2019 | 7.866 | 7.935 | 7.838 | 7.893 | 697,420 | +0.03(+0.44%) |
Mar 08, 2019 | 7.866 | 7.900 | 7.832 | 7.859 | 524,013 | -0.04(-0.52%) |
Mar 07, 2019 | 7.893 | 7.935 | 7.873 | 7.900 | 468,140 | -0.01(-0.09%) |
Mar 06, 2019 | 7.942 | 7.955 | 7.887 | 7.907 | 693,245 | -0.04(-0.52%) |
Mar 05, 2019 | 7.907 | 7.990 | 7.900 | 7.948 | 1,040,729 | +0.03(+0.43%) |
Mar 04, 2019 | 7.832 | 7.935 | 7.797 | 7.914 | 1,343,534 | +0.07(+0.88%) |
Mar 01, 2019 | 7.770 | 7.900 | 7.735 | 7.845 | 1,344,139 | +0.06(+0.80%) |
Feb 28, 2019 | 7.804 | 7.838 | 7.756 | 7.783 | 1,031,871 | +0.06(+0.71%) |
Feb 27, 2019 | 7.694 | 7.763 | 7.680 | 7.728 | 574,530 | +0.02(+0.22%) |
Feb 26, 2019 | 7.725 | 7.739 | 7.691 | 7.711 | 680,331 | -0.01(-0.18%) |
Feb 25, 2019 | 7.725 | 7.752 | 7.718 | 7.725 | 391,053 | +0.01(+0.09%) |
Feb 22, 2019 | 7.711 | 7.745 | 7.694 | 7.718 | 450,545 | +0.01(+0.09%) |
Feb 21, 2019 | 7.691 | 7.715 | 7.670 | 7.711 | 335,678 | +0.00(+0.00%) |
Feb 20, 2019 | 7.691 | 7.725 | 7.677 | 7.711 | 420,980 | +0.01(+0.18%) |
Feb 19, 2019 | 7.670 | 7.725 | 7.670 | 7.698 | 586,844 | +0.03(+0.45%) |
Feb 15, 2019 | 7.670 | 7.704 | 7.656 | 7.663 | 333,959 | -0.01(-0.09%) |
Feb 14, 2019 | 7.656 | 7.691 | 7.650 | 7.670 | 360,285 | +0.03(+0.45%) |
Feb 13, 2019 | 7.677 | 7.691 | 7.609 | 7.636 | 505,088 | -0.04(-0.53%) |
Feb 12, 2019 | 7.698 | 7.739 | 7.663 | 7.677 | 546,778 | -0.04(-0.53%) |
Feb 11, 2019 | 7.677 | 7.718 | 7.677 | 7.718 | 567,064 | +0.05(+0.62%) |
Feb 08, 2019 | 7.643 | 7.684 | 7.615 | 7.670 | 442,207 | +0.02(+0.27%) |
Feb 07, 2019 | 7.595 | 7.650 | 7.595 | 7.650 | 409,863 | +0.02(+0.27%) |
Feb 06, 2019 | 7.622 | 7.636 | 7.595 | 7.629 | 396,592 | +0.01(+0.09%) |
Feb 05, 2019 | 7.602 | 7.622 | 7.561 | 7.622 | 381,024 | +0.03(+0.45%) |
Feb 04, 2019 | 7.581 | 7.622 | 7.554 | 7.588 | 538,450 | +0.03(+0.36%) |
Feb 01, 2019 | 7.540 | 7.581 | 7.540 | 7.561 | 300,607 | -0.01(-0.09%) |
Jan 31, 2019 | 7.588 | 7.615 | 7.513 | 7.568 | 908,071 | +0.01(+0.09%) |
Jan 30, 2019 | 7.568 | 7.588 | 7.547 | 7.561 | 470,681 | +0.00(+0.05%) |
Jan 29, 2019 | 7.544 | 7.578 | 7.530 | 7.557 | 823,623 | +0.02(+0.27%) |
Jan 28, 2019 | 7.442 | 7.564 | 7.442 | 7.537 | 1,013,743 | +0.07(+0.91%) |
Jan 25, 2019 | 7.476 | 7.496 | 7.442 | 7.469 | 570,171 | +0.00(+0.00%) |
Jan 24, 2019 | 7.442 | 7.476 | 7.408 | 7.469 | 518,746 | +0.03(+0.46%) |
Jan 23, 2019 | 7.489 | 7.510 | 7.408 | 7.435 | 633,967 | -0.05(-0.64%) |
Jan 22, 2019 | 7.476 | 7.496 | 7.449 | 7.483 | 583,283 | +0.01(+0.18%) |
Jan 18, 2019 | 7.455 | 7.489 | 7.449 | 7.469 | 496,012 | +0.00(+0.00%) |
Jan 17, 2019 | 7.408 | 7.489 | 7.401 | 7.469 | 731,309 | +0.06(+0.83%) |
Jan 16, 2019 | 7.408 | 7.428 | 7.381 | 7.408 | 429,363 | +0.00(+0.00%) |
Jan 15, 2019 | 7.374 | 7.449 | 7.374 | 7.408 | 563,905 | +0.00(+0.00%) |
Jan 14, 2019 | 7.415 | 7.435 | 7.313 | 7.408 | 729,575 | -0.01(-0.09%) |
Jan 11, 2019 | 7.428 | 7.496 | 7.387 | 7.415 | 588,270 | -0.04(-0.55%) |
Jan 10, 2019 | 7.421 | 7.462 | 7.387 | 7.455 | 693,493 | +0.01(+0.18%) |
Jan 09, 2019 | 7.415 | 7.455 | 7.367 | 7.442 | 732,982 | +0.07(+1.01%) |
Jan 08, 2019 | 7.286 | 7.394 | 7.286 | 7.367 | 699,096 | +0.11(+1.50%) |
Jan 07, 2019 | 7.218 | 7.286 | 7.170 | 7.258 | 824,667 | +0.08(+1.14%) |
Jan 04, 2019 | 7.088 | 7.177 | 7.078 | 7.177 | 551,337 | +0.12(+1.64%) |
Jan 03, 2019 | 7.061 | 7.180 | 7.034 | 7.061 | 731,228 | -0.02(-0.29%) |
Jan 02, 2019 | 7.048 | 7.143 | 6.980 | 7.082 | 626,599 | +0.01(+0.19%) |
Dec 31, 2018 | 7.136 | 7.231 | 7.014 | 7.068 | 1,061,181 | -0.02(-0.29%) |
Dec 28, 2018 | 7.136 | 7.197 | 7.041 | 7.088 | 885,201 | -0.01(-0.14%) |
Dec 27, 2018 | 7.092 | 7.112 | 6.937 | 7.099 | 689,734 | +0.05(+0.77%) |
Dec 26, 2018 | 6.855 | 7.119 | 6.774 | 7.045 | 1,367,950 | +0.26(+3.78%) |
Dec 24, 2018 | 7.004 | 7.024 | 6.754 | 6.788 | 1,046,317 | -0.22(-3.18%) |
Dec 21, 2018 | 6.903 | 7.180 | 6.822 | 7.011 | 1,271,808 | +0.05(+0.68%) |
Dec 20, 2018 | 7.349 | 7.376 | 6.889 | 6.964 | 3,002,968 | -0.39(-5.33%) |
Dec 19, 2018 | 7.315 | 7.399 | 7.308 | 7.355 | 851,538 | +0.04(+0.55%) |
Dec 18, 2018 | 7.382 | 7.391 | 7.294 | 7.315 | 1,194,448 | -0.09(-1.28%) |
Dec 17, 2018 | 7.430 | 7.445 | 7.382 | 7.409 | 886,765 | -0.05(-0.63%) |
Dec 14, 2018 | 7.443 | 7.484 | 7.443 | 7.457 | 498,507 | +0.00(+0.00%) |
Dec 13, 2018 | 7.443 | 7.477 | 7.423 | 7.457 | 573,459 | +0.05(+0.73%) |
Dec 12, 2018 | 7.457 | 7.463 | 7.403 | 7.403 | 434,692 | -0.06(-0.81%) |
Dec 11, 2018 | 7.450 | 7.463 | 7.425 | 7.463 | 621,304 | +0.05(+0.73%) |
Dec 10, 2018 | 7.443 | 7.443 | 7.379 | 7.409 | 679,632 | -0.01(-0.09%) |
Dec 07, 2018 | 7.396 | 7.436 | 7.382 | 7.416 | 390,870 | +0.05(+0.64%) |
Dec 06, 2018 | 7.430 | 7.443 | 7.355 | 7.369 | 968,306 | -0.07(-0.91%) |
Dec 04, 2018 | 7.457 | 7.477 | 7.430 | 7.436 | 570,907 | -0.02(-0.27%) |
Dec 03, 2018 | 7.409 | 7.470 | 7.389 | 7.457 | 632,419 | +0.04(+0.55%) |
Nov 30, 2018 | 7.369 | 7.416 | 7.369 | 7.416 | 507,538 | +0.05(+0.64%) |
Nov 29, 2018 | 7.389 | 7.443 | 7.362 | 7.369 | 931,412 | -0.03(-0.41%) |
Nov 28, 2018 | 7.413 | 7.439 | 7.392 | 7.399 | 793,285 | -0.05(-0.63%) |
Nov 27, 2018 | 7.433 | 7.446 | 7.419 | 7.446 | 484,123 | +0.03(+0.36%) |
Nov 26, 2018 | 7.413 | 7.426 | 7.393 | 7.419 | 423,202 | +0.03(+0.36%) |
Nov 23, 2018 | 7.406 | 7.416 | 7.386 | 7.392 | 173,211 | -0.03(-0.36%) |
Nov 21, 2018 | 7.419 | 7.419 | 7.419 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 7.366 | 7.453 | 7.366 | 7.426 | 517,938 | -0.01(-0.18%) |
Nov 19, 2018 | 7.433 | 7.466 | 7.426 | 7.439 | 536,177 | +0.00(+0.00%) |
Nov 16, 2018 | 7.386 | 7.446 | 7.386 | 7.439 | 533,337 | +0.06(+0.82%) |
Nov 15, 2018 | 7.426 | 7.426 | 7.345 | 7.379 | 695,232 | -0.05(-0.63%) |
Nov 14, 2018 | 7.453 | 7.500 | 7.406 | 7.426 | 641,595 | -0.05(-0.72%) |
Nov 13, 2018 | 7.486 | 7.500 | 7.460 | 7.480 | 613,772 | +0.01(+0.18%) |
Nov 12, 2018 | 7.426 | 7.473 | 7.406 | 7.466 | 377,261 | +0.01(+0.09%) |
Nov 09, 2018 | 7.453 | 7.466 | 7.413 | 7.460 | 346,721 | +0.01(+0.09%) |
Nov 08, 2018 | 7.433 | 7.466 | 7.433 | 7.453 | 318,307 | +0.00(+0.00%) |
Nov 07, 2018 | 7.433 | 7.486 | 7.419 | 7.453 | 768,902 | +0.03(+0.45%) |
Nov 06, 2018 | 7.372 | 7.426 | 7.371 | 7.419 | 389,689 | +0.04(+0.55%) |
Nov 05, 2018 | 7.366 | 7.399 | 7.352 | 7.379 | 340,693 | +0.01(+0.18%) |
Nov 02, 2018 | 7.359 | 7.379 | 7.305 | 7.366 | 453,954 | +0.02(+0.27%) |
Nov 01, 2018 | 7.319 | 7.352 | 7.305 | 7.345 | 498,158 | +0.01(+0.11%) |
Oct 31, 2018 | 7.325 | 7.379 | 7.272 | 7.337 | 573,169 | +0.03(+0.34%) |
Oct 30, 2018 | 7.366 | 7.372 | 7.305 | 7.312 | 624,312 | -0.04(-0.50%) |
Oct 29, 2018 | 7.329 | 7.362 | 7.309 | 7.349 | 511,308 | +0.05(+0.64%) |
Oct 26, 2018 | 7.362 | 7.382 | 7.269 | 7.302 | 719,884 | -0.09(-1.17%) |
Oct 25, 2018 | 7.342 | 7.402 | 7.309 | 7.389 | 798,813 | +0.02(+0.27%) |
Oct 24, 2018 | 7.356 | 7.387 | 7.335 | 7.369 | 442,958 | +0.05(+0.73%) |
Oct 23, 2018 | 7.309 | 7.329 | 7.275 | 7.315 | 611,019 | -0.01(-0.18%) |
Oct 22, 2018 | 7.429 | 7.429 | 7.322 | 7.329 | 491,292 | -0.08(-1.08%) |
Oct 19, 2018 | 7.362 | 7.422 | 7.362 | 7.409 | 521,223 | +0.05(+0.63%) |
Oct 18, 2018 | 7.349 | 7.389 | 7.349 | 7.362 | 376,119 | -0.01(-0.18%) |
Oct 17, 2018 | 7.382 | 7.396 | 7.356 | 7.376 | 415,585 | +0.00(+0.00%) |
Oct 16, 2018 | 7.315 | 7.402 | 7.302 | 7.376 | 683,587 | +0.06(+0.82%) |
Oct 15, 2018 | 7.309 | 7.329 | 7.275 | 7.315 | 580,908 | +0.05(+0.74%) |
Oct 12, 2018 | 7.309 | 7.342 | 7.242 | 7.262 | 834,346 | -0.03(-0.37%) |
Oct 11, 2018 | 7.342 | 7.382 | 7.242 | 7.289 | 1,031,404 | -0.08(-1.09%) |
Oct 10, 2018 | 7.362 | 7.413 | 7.355 | 7.369 | 589,581 | +0.03(+0.36%) |
Oct 09, 2018 | 7.342 | 7.373 | 7.335 | 7.342 | 342,167 | -0.01(-0.09%) |
Oct 08, 2018 | 7.356 | 7.396 | 7.342 | 7.349 | 353,138 | -0.01(-0.09%) |
Oct 05, 2018 | 7.315 | 7.362 | 7.315 | 7.356 | 438,822 | +0.03(+0.46%) |
Oct 04, 2018 | 7.342 | 7.365 | 7.295 | 7.322 | 434,436 | -0.04(-0.54%) |
Oct 03, 2018 | 7.422 | 7.449 | 7.322 | 7.362 | 355,374 | -0.08(-1.08%) |
Oct 02, 2018 | 7.409 | 7.449 | 7.409 | 7.442 | 393,175 | +0.01(+0.18%) |
Oct 01, 2018 | 7.376 | 7.429 | 7.349 | 7.429 | 451,697 | +0.04(+0.54%) |
Sep 28, 2018 | 7.242 | 7.389 | 7.235 | 7.389 | 560,625 | +0.15(+2.12%) |
Sep 27, 2018 | 7.269 | 7.302 | 7.209 | 7.235 | 936,980 | -0.06(-0.78%) |
Sep 26, 2018 | 7.319 | 7.319 | 7.266 | 7.292 | 616,919 | -0.02(-0.27%) |
Sep 25, 2018 | 7.319 | 7.339 | 7.299 | 7.312 | 559,673 | -0.01(-0.09%) |
Sep 24, 2018 | 7.319 | 7.345 | 7.305 | 7.319 | 505,560 | +0.00(+0.00%) |
Sep 21, 2018 | 7.339 | 7.339 | 7.305 | 7.319 | 360,199 | -0.01(-0.18%) |
Sep 20, 2018 | 7.299 | 7.339 | 7.292 | 7.332 | 484,247 | +0.02(+0.27%) |
Sep 19, 2018 | 7.352 | 7.358 | 7.299 | 7.312 | 720,785 | -0.05(-0.63%) |
Sep 18, 2018 | 7.352 | 7.372 | 7.346 | 7.358 | 380,813 | -0.02(-0.27%) |
Sep 17, 2018 | 7.392 | 7.398 | 7.365 | 7.378 | 334,138 | -0.01(-0.18%) |
Sep 14, 2018 | 7.418 | 7.425 | 7.392 | 7.392 | 354,321 | -0.05(-0.71%) |
Sep 13, 2018 | 7.425 | 7.445 | 7.418 | 7.445 | 304,091 | +0.02(+0.27%) |
Sep 12, 2018 | 7.418 | 7.431 | 7.405 | 7.425 | 314,828 | +0.01(+0.18%) |
Sep 11, 2018 | 7.365 | 7.418 | 7.365 | 7.412 | 346,415 | +0.03(+0.45%) |
Sep 10, 2018 | 7.385 | 7.418 | 7.365 | 7.378 | 453,776 | +0.03(+0.36%) |
Sep 07, 2018 | 7.392 | 7.398 | 7.352 | 7.352 | 355,979 | -0.07(-0.89%) |
Sep 06, 2018 | 7.372 | 7.418 | 7.352 | 7.418 | 463,120 | +0.09(+1.18%) |
Sep 05, 2018 | 7.312 | 7.339 | 7.312 | 7.332 | 218,172 | +0.02(+0.27%) |