Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.34 | 10.40 | 10.28 | 10.33 | 436,573 | +0.01(+0.14%) |
Sep 27, 2019 | 10.38 | 10.41 | 10.28 | 10.32 | 471,961 | -0.04(-0.42%) |
Sep 26, 2019 | 10.20 | 10.40 | 10.20 | 10.36 | 473,127 | +0.15(+1.48%) |
Sep 25, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 345,718 | +0.05(+0.49%) |
Sep 24, 2019 | 10.24 | 10.26 | 10.11 | 10.16 | 479,916 | -0.06(-0.56%) |
Sep 23, 2019 | 10.17 | 10.26 | 10.14 | 10.22 | 423,933 | +0.04(+0.42%) |
Sep 20, 2019 | 10.15 | 10.23 | 10.12 | 10.18 | 1,449,167 | +0.05(+0.50%) |
Sep 19, 2019 | 10.14 | 10.18 | 10.09 | 10.12 | 520,753 | +0.00(+0.00%) |
Sep 18, 2019 | 10.15 | 10.18 | 10.04 | 10.12 | 345,559 | +0.01(+0.14%) |
Sep 17, 2019 | 9.981 | 10.14 | 9.931 | 10.11 | 991,145 | +0.13(+1.30%) |
Sep 16, 2019 | 9.895 | 10.03 | 9.823 | 9.981 | 1,129,677 | +0.09(+0.94%) |
Sep 13, 2019 | 9.967 | 10.03 | 9.830 | 9.888 | 842,261 | -0.09(-0.86%) |
Sep 12, 2019 | 10.00 | 10.05 | 9.909 | 9.974 | 1,109,592 | +0.03(+0.29%) |
Sep 11, 2019 | 9.759 | 9.960 | 9.708 | 9.945 | 1,337,494 | +0.19(+1.91%) |
Sep 10, 2019 | 9.680 | 9.852 | 9.644 | 9.759 | 1,595,962 | +0.08(+0.82%) |
Sep 09, 2019 | 9.651 | 9.708 | 9.557 | 9.680 | 889,688 | +0.04(+0.37%) |
Sep 06, 2019 | 9.701 | 9.708 | 9.629 | 9.644 | 726,812 | -0.05(-0.52%) |
Sep 05, 2019 | 9.744 | 9.751 | 9.636 | 9.694 | 474,846 | -0.04(-0.37%) |
Sep 04, 2019 | 9.694 | 9.794 | 9.687 | 9.730 | 1,027,288 | +0.03(+0.30%) |
Sep 03, 2019 | 9.723 | 9.766 | 9.665 | 9.701 | 689,106 | -0.02(-0.22%) |
Aug 30, 2019 | 9.636 | 9.759 | 9.623 | 9.723 | 614,844 | +0.13(+1.35%) |
Aug 29, 2019 | 9.557 | 9.644 | 9.539 | 9.593 | 1,021,231 | +0.07(+0.75%) |
Aug 28, 2019 | 9.572 | 9.636 | 9.493 | 9.522 | 995,032 | -0.06(-0.67%) |
Aug 27, 2019 | 9.644 | 9.687 | 9.572 | 9.586 | 771,014 | -0.04(-0.37%) |
Aug 26, 2019 | 9.586 | 9.665 | 9.557 | 9.622 | 712,104 | +0.07(+0.75%) |
Aug 23, 2019 | 9.708 | 9.794 | 9.536 | 9.550 | 738,928 | -0.17(-1.77%) |
Aug 22, 2019 | 9.687 | 9.800 | 9.662 | 9.723 | 664,224 | +0.06(+0.59%) |
Aug 21, 2019 | 9.622 | 9.687 | 9.579 | 9.665 | 1,648,458 | +0.04(+0.37%) |
Aug 20, 2019 | 9.759 | 9.787 | 9.586 | 9.629 | 595,360 | -0.07(-0.74%) |
Aug 19, 2019 | 9.407 | 9.715 | 9.385 | 9.701 | 3,686,337 | +0.29(+3.13%) |
Aug 16, 2019 | 9.342 | 9.500 | 9.342 | 9.407 | 1,221,751 | +0.03(+0.31%) |
Aug 15, 2019 | 9.335 | 9.435 | 9.277 | 9.378 | 564,612 | +0.06(+0.69%) |
Aug 14, 2019 | 9.335 | 9.364 | 9.277 | 9.313 | 737,542 | -0.08(-0.84%) |
Aug 13, 2019 | 9.349 | 9.450 | 9.292 | 9.392 | 739,008 | +0.04(+0.38%) |
Aug 12, 2019 | 9.242 | 9.443 | 9.227 | 9.356 | 1,034,553 | +0.08(+0.85%) |
Aug 09, 2019 | 9.242 | 9.328 | 9.201 | 9.277 | 1,063,549 | +0.04(+0.47%) |
Aug 08, 2019 | 9.127 | 9.270 | 9.091 | 9.234 | 953,455 | +0.11(+1.26%) |
Aug 07, 2019 | 9.026 | 9.155 | 8.983 | 9.119 | 1,599,827 | +0.05(+0.55%) |
Aug 06, 2019 | 9.005 | 9.112 | 8.983 | 9.069 | 564,415 | +0.06(+0.64%) |
Aug 05, 2019 | 9.091 | 9.126 | 8.868 | 9.012 | 540,253 | -0.07(-0.79%) |
Aug 02, 2019 | 9.127 | 9.177 | 9.026 | 9.084 | 558,304 | -0.01(-0.16%) |
Aug 01, 2019 | 9.055 | 9.263 | 8.926 | 9.098 | 691,733 | +0.21(+2.34%) |
Jul 31, 2019 | 8.904 | 9.030 | 8.868 | 8.890 | 312,008 | -0.03(-0.32%) |
Jul 30, 2019 | 8.847 | 8.918 | 8.839 | 8.918 | 295,764 | +0.09(+0.98%) |
Jul 29, 2019 | 8.818 | 8.897 | 8.782 | 8.832 | 275,826 | +0.01(+0.16%) |
Jul 26, 2019 | 8.732 | 8.854 | 8.696 | 8.818 | 283,817 | +0.09(+0.99%) |
Jul 25, 2019 | 8.832 | 8.857 | 8.732 | 8.732 | 188,454 | -0.09(-0.98%) |
Jul 24, 2019 | 8.696 | 8.832 | 8.674 | 8.818 | 261,288 | +0.10(+1.15%) |
Jul 23, 2019 | 8.624 | 8.739 | 8.588 | 8.717 | 234,816 | +0.11(+1.25%) |
Jul 22, 2019 | 8.624 | 8.681 | 8.595 | 8.610 | 143,858 | -0.01(-0.08%) |
Jul 19, 2019 | 8.703 | 8.739 | 8.617 | 8.617 | 177,281 | -0.11(-1.23%) |
Jul 18, 2019 | 8.739 | 8.775 | 8.601 | 8.725 | 179,257 | -0.03(-0.33%) |
Jul 17, 2019 | 8.689 | 8.760 | 8.638 | 8.753 | 164,831 | +0.06(+0.66%) |
Jul 16, 2019 | 8.646 | 8.750 | 8.646 | 8.696 | 182,624 | +0.03(+0.33%) |
Jul 15, 2019 | 8.660 | 8.674 | 8.595 | 8.667 | 151,737 | +0.03(+0.33%) |
Jul 12, 2019 | 8.624 | 8.696 | 8.595 | 8.638 | 228,947 | +0.01(+0.17%) |
Jul 11, 2019 | 8.725 | 8.746 | 8.588 | 8.624 | 287,718 | -0.10(-1.15%) |
Jul 10, 2019 | 8.775 | 8.832 | 8.681 | 8.725 | 498,158 | -0.05(-0.53%) |
Jul 09, 2019 | 8.729 | 8.785 | 8.658 | 8.771 | 369,141 | +0.05(+0.57%) |
Jul 08, 2019 | 8.757 | 8.778 | 8.701 | 8.722 | 208,350 | -0.03(-0.32%) |
Jul 05, 2019 | 8.722 | 8.764 | 8.609 | 8.750 | 300,633 | +0.03(+0.32%) |
Jul 03, 2019 | 8.750 | 8.750 | 8.687 | 8.722 | 182,537 | +0.00(+0.00%) |
Jul 02, 2019 | 8.630 | 8.750 | 8.595 | 8.722 | 251,823 | +0.11(+1.23%) |
Jul 01, 2019 | 8.560 | 8.630 | 8.419 | 8.616 | 262,243 | +0.17(+2.00%) |
Jun 28, 2019 | 8.398 | 8.532 | 8.391 | 8.447 | 682,599 | +0.04(+0.42%) |
Jun 27, 2019 | 8.285 | 8.412 | 8.264 | 8.412 | 298,501 | +0.13(+1.53%) |
Jun 26, 2019 | 8.454 | 8.482 | 8.278 | 8.285 | 186,727 | -0.18(-2.16%) |
Jun 25, 2019 | 8.525 | 8.595 | 8.454 | 8.468 | 185,630 | -0.07(-0.83%) |
Jun 24, 2019 | 8.771 | 8.771 | 8.489 | 8.539 | 266,774 | -0.18(-2.10%) |
Jun 21, 2019 | 8.799 | 8.799 | 8.708 | 8.722 | 319,085 | -0.13(-1.43%) |
Jun 20, 2019 | 8.806 | 8.877 | 8.785 | 8.849 | 196,918 | +0.04(+0.48%) |
Jun 19, 2019 | 8.778 | 8.842 | 8.673 | 8.806 | 211,814 | +0.04(+0.48%) |
Jun 18, 2019 | 8.743 | 8.792 | 8.687 | 8.764 | 226,184 | +0.05(+0.57%) |
Jun 17, 2019 | 8.644 | 8.715 | 8.602 | 8.715 | 155,884 | +0.06(+0.73%) |
Jun 14, 2019 | 8.694 | 8.694 | 8.623 | 8.651 | 191,905 | +0.01(+0.08%) |
Jun 13, 2019 | 8.574 | 8.662 | 8.574 | 8.644 | 225,890 | +0.08(+0.99%) |
Jun 12, 2019 | 8.475 | 8.574 | 8.475 | 8.560 | 241,284 | +0.05(+0.58%) |
Jun 11, 2019 | 8.433 | 8.525 | 8.384 | 8.511 | 326,362 | +0.08(+1.00%) |
Jun 10, 2019 | 8.454 | 8.454 | 8.363 | 8.426 | 194,064 | -0.01(-0.08%) |
Jun 07, 2019 | 8.398 | 8.447 | 8.377 | 8.433 | 321,214 | +0.06(+0.76%) |
Jun 06, 2019 | 8.370 | 8.426 | 8.257 | 8.370 | 194,862 | -0.03(-0.34%) |
Jun 05, 2019 | 8.313 | 8.398 | 8.257 | 8.398 | 176,612 | +0.10(+1.19%) |
Jun 04, 2019 | 8.278 | 8.341 | 8.165 | 8.299 | 165,978 | +0.04(+0.43%) |
Jun 03, 2019 | 8.313 | 8.335 | 8.144 | 8.264 | 235,539 | -0.04(-0.51%) |
May 31, 2019 | 8.306 | 8.334 | 8.142 | 8.306 | 226,965 | -0.03(-0.34%) |
May 30, 2019 | 8.356 | 8.415 | 8.306 | 8.334 | 151,203 | -0.01(-0.08%) |
May 29, 2019 | 8.398 | 8.419 | 8.320 | 8.341 | 250,025 | -0.11(-1.33%) |
May 28, 2019 | 8.348 | 8.475 | 8.348 | 8.454 | 468,097 | +0.11(+1.27%) |
May 24, 2019 | 8.405 | 8.447 | 8.306 | 8.348 | 164,510 | -0.05(-0.59%) |
May 23, 2019 | 8.334 | 8.398 | 8.271 | 8.398 | 179,823 | +0.02(+0.25%) |
May 22, 2019 | 8.370 | 8.433 | 8.363 | 8.377 | 179,230 | +0.01(+0.08%) |
May 21, 2019 | 8.412 | 8.433 | 8.356 | 8.370 | 208,258 | -0.04(-0.42%) |
May 20, 2019 | 8.489 | 8.518 | 8.405 | 8.405 | 163,718 | -0.11(-1.24%) |
May 17, 2019 | 8.489 | 8.560 | 8.469 | 8.511 | 337,963 | -0.01(-0.17%) |
May 16, 2019 | 8.447 | 8.581 | 8.430 | 8.525 | 265,133 | +0.08(+0.92%) |
May 15, 2019 | 8.398 | 8.475 | 8.398 | 8.447 | 267,143 | +0.02(+0.25%) |
May 14, 2019 | 8.419 | 8.433 | 8.377 | 8.426 | 297,694 | +0.01(+0.08%) |
May 13, 2019 | 8.356 | 8.447 | 8.356 | 8.419 | 201,402 | -0.01(-0.17%) |
May 10, 2019 | 8.334 | 8.447 | 8.313 | 8.433 | 314,259 | +0.10(+1.18%) |
May 09, 2019 | 8.313 | 8.412 | 8.186 | 8.334 | 410,098 | +0.02(+0.25%) |
May 08, 2019 | 8.292 | 8.405 | 8.278 | 8.313 | 263,665 | +0.04(+0.43%) |
May 07, 2019 | 8.341 | 8.398 | 8.215 | 8.278 | 275,221 | -0.09(-1.09%) |
May 06, 2019 | 8.285 | 8.419 | 8.263 | 8.370 | 360,683 | +0.00(+0.00%) |
May 03, 2019 | 8.229 | 8.454 | 8.116 | 8.370 | 403,399 | +0.32(+4.03%) |
May 02, 2019 | 8.060 | 8.236 | 8.007 | 8.046 | 257,650 | -0.05(-0.61%) |
May 01, 2019 | 8.151 | 8.222 | 8.046 | 8.095 | 215,517 | -0.08(-0.95%) |
Apr 30, 2019 | 8.222 | 8.222 | 8.151 | 8.172 | 234,800 | -0.03(-0.34%) |
Apr 29, 2019 | 8.130 | 8.236 | 8.102 | 8.201 | 312,921 | +0.10(+1.22%) |
Apr 26, 2019 | 8.046 | 8.130 | 8.010 | 8.102 | 295,949 | +0.10(+1.23%) |
Apr 25, 2019 | 8.003 | 8.039 | 7.869 | 8.003 | 338,645 | -0.02(-0.26%) |
Apr 24, 2019 | 7.862 | 8.074 | 7.855 | 8.024 | 246,571 | +0.20(+2.61%) |
Apr 23, 2019 | 7.707 | 7.855 | 7.672 | 7.820 | 249,005 | +0.15(+1.93%) |
Apr 22, 2019 | 7.721 | 7.765 | 7.616 | 7.672 | 248,990 | -0.05(-0.64%) |
Apr 18, 2019 | 7.637 | 7.778 | 7.637 | 7.721 | 214,332 | +0.08(+1.01%) |
Apr 17, 2019 | 7.820 | 7.862 | 7.616 | 7.644 | 385,383 | -0.13(-1.72%) |
Apr 16, 2019 | 7.940 | 7.982 | 7.743 | 7.778 | 337,570 | -0.18(-2.30%) |
Apr 15, 2019 | 8.017 | 8.060 | 7.876 | 7.961 | 310,208 | -0.03(-0.35%) |
Apr 12, 2019 | 7.954 | 8.017 | 7.919 | 7.989 | 224,410 | +0.01(+0.18%) |
Apr 11, 2019 | 7.961 | 8.045 | 7.926 | 7.975 | 274,081 | +0.03(+0.35%) |
Apr 10, 2019 | 8.215 | 8.271 | 7.926 | 7.947 | 621,123 | -0.20(-2.46%) |
Apr 09, 2019 | 8.113 | 8.201 | 8.044 | 8.148 | 640,795 | +0.04(+0.51%) |
Apr 08, 2019 | 8.079 | 8.148 | 8.012 | 8.106 | 372,963 | +0.07(+0.86%) |
Apr 05, 2019 | 8.003 | 8.095 | 7.989 | 8.037 | 264,597 | +0.04(+0.52%) |
Apr 04, 2019 | 8.003 | 8.120 | 7.941 | 7.996 | 466,389 | +0.01(+0.09%) |
Apr 03, 2019 | 7.927 | 8.040 | 7.878 | 7.989 | 329,217 | +0.09(+1.14%) |
Apr 02, 2019 | 7.934 | 7.934 | 7.779 | 7.899 | 262,129 | -0.01(-0.09%) |
Apr 01, 2019 | 7.837 | 7.927 | 7.768 | 7.906 | 310,520 | +0.10(+1.24%) |
Mar 29, 2019 | 7.802 | 7.892 | 7.699 | 7.809 | 297,473 | +0.01(+0.09%) |
Mar 28, 2019 | 7.706 | 7.823 | 7.699 | 7.802 | 184,572 | +0.11(+1.44%) |
Mar 27, 2019 | 7.644 | 7.733 | 7.561 | 7.692 | 222,282 | +0.06(+0.81%) |
Mar 26, 2019 | 7.471 | 7.644 | 7.471 | 7.630 | 183,222 | +0.17(+2.22%) |
Mar 25, 2019 | 7.526 | 7.540 | 7.402 | 7.464 | 258,661 | -0.08(-1.10%) |
Mar 22, 2019 | 7.678 | 7.747 | 7.533 | 7.547 | 290,086 | -0.15(-1.97%) |
Mar 21, 2019 | 7.637 | 7.816 | 7.637 | 7.699 | 240,433 | +0.06(+0.81%) |
Mar 20, 2019 | 7.595 | 7.733 | 7.526 | 7.637 | 234,283 | +0.04(+0.55%) |
Mar 19, 2019 | 7.637 | 7.664 | 7.582 | 7.595 | 166,915 | -0.06(-0.72%) |
Mar 18, 2019 | 7.664 | 7.726 | 7.609 | 7.651 | 194,552 | -0.05(-0.63%) |
Mar 15, 2019 | 7.678 | 7.720 | 7.602 | 7.699 | 743,393 | +0.05(+0.63%) |
Mar 14, 2019 | 7.844 | 7.844 | 7.547 | 7.651 | 560,224 | -0.22(-2.81%) |
Mar 13, 2019 | 7.789 | 7.941 | 7.789 | 7.872 | 262,412 | +0.08(+1.06%) |
Mar 12, 2019 | 7.796 | 7.989 | 7.782 | 7.789 | 261,153 | +0.00(+0.00%) |
Mar 11, 2019 | 7.699 | 7.789 | 7.699 | 7.789 | 561,333 | +0.09(+1.17%) |
Mar 08, 2019 | 7.720 | 7.796 | 7.664 | 7.699 | 248,087 | -0.01(-0.18%) |
Mar 07, 2019 | 7.782 | 7.892 | 7.685 | 7.713 | 302,275 | -0.03(-0.45%) |
Mar 06, 2019 | 8.092 | 8.141 | 7.706 | 7.747 | 488,907 | -0.35(-4.27%) |
Mar 05, 2019 | 7.906 | 8.155 | 7.878 | 8.092 | 597,815 | +0.21(+2.72%) |
Mar 04, 2019 | 8.003 | 8.003 | 7.761 | 7.878 | 323,056 | -0.04(-0.52%) |
Mar 01, 2019 | 7.630 | 7.941 | 7.578 | 7.920 | 446,209 | +0.32(+4.27%) |
Feb 28, 2019 | 7.568 | 7.664 | 7.506 | 7.595 | 743,726 | +0.03(+0.36%) |
Feb 27, 2019 | 8.548 | 8.548 | 7.540 | 7.568 | 678,749 | -0.81(-9.72%) |
Feb 26, 2019 | 8.341 | 8.417 | 8.293 | 8.382 | 285,157 | +0.07(+0.83%) |
Feb 25, 2019 | 8.403 | 8.403 | 8.286 | 8.313 | 236,502 | -0.06(-0.74%) |
Feb 22, 2019 | 8.348 | 8.403 | 8.327 | 8.376 | 157,136 | +0.06(+0.66%) |
Feb 21, 2019 | 8.348 | 8.362 | 8.293 | 8.320 | 182,764 | -0.02(-0.25%) |
Feb 20, 2019 | 8.307 | 8.372 | 8.307 | 8.341 | 243,930 | +0.03(+0.33%) |
Feb 19, 2019 | 8.369 | 8.382 | 8.293 | 8.313 | 232,627 | -0.06(-0.66%) |
Feb 15, 2019 | 8.362 | 8.417 | 8.334 | 8.369 | 230,997 | +0.04(+0.50%) |
Feb 14, 2019 | 8.300 | 8.362 | 8.244 | 8.327 | 254,297 | +0.02(+0.25%) |
Feb 13, 2019 | 8.265 | 8.320 | 8.217 | 8.307 | 191,440 | +0.06(+0.75%) |
Feb 12, 2019 | 8.272 | 8.272 | 8.162 | 8.244 | 239,438 | +0.01(+0.08%) |
Feb 11, 2019 | 8.148 | 8.286 | 8.120 | 8.237 | 256,032 | +0.08(+0.93%) |
Feb 08, 2019 | 8.051 | 8.182 | 8.030 | 8.162 | 187,549 | +0.10(+1.29%) |
Feb 07, 2019 | 8.058 | 8.092 | 7.975 | 8.058 | 166,040 | +0.01(+0.09%) |
Feb 06, 2019 | 8.148 | 8.148 | 8.041 | 8.051 | 135,492 | -0.08(-0.93%) |
Feb 05, 2019 | 8.106 | 8.171 | 8.037 | 8.127 | 210,070 | +0.03(+0.34%) |
Feb 04, 2019 | 8.037 | 8.106 | 7.996 | 8.099 | 172,929 | +0.06(+0.69%) |
Feb 01, 2019 | 7.982 | 8.086 | 7.920 | 8.044 | 239,397 | +0.06(+0.78%) |
Jan 31, 2019 | 7.934 | 8.030 | 7.878 | 7.982 | 295,480 | +0.08(+0.96%) |
Jan 30, 2019 | 7.775 | 7.968 | 7.699 | 7.906 | 278,555 | +0.14(+1.78%) |
Jan 29, 2019 | 7.754 | 7.782 | 7.733 | 7.768 | 213,053 | +0.03(+0.36%) |
Jan 28, 2019 | 7.747 | 7.782 | 7.657 | 7.740 | 490,894 | -0.01(-0.18%) |
Jan 25, 2019 | 7.768 | 7.796 | 7.720 | 7.754 | 243,452 | +0.01(+0.09%) |
Jan 24, 2019 | 7.768 | 7.775 | 7.720 | 7.747 | 213,568 | -0.01(-0.09%) |
Jan 23, 2019 | 7.671 | 7.768 | 7.644 | 7.754 | 161,010 | +0.10(+1.26%) |
Jan 22, 2019 | 7.733 | 7.754 | 7.547 | 7.657 | 312,933 | -0.09(-1.16%) |
Jan 18, 2019 | 7.796 | 7.796 | 7.709 | 7.747 | 218,108 | -0.03(-0.36%) |
Jan 17, 2019 | 7.802 | 7.872 | 7.768 | 7.775 | 288,000 | -0.03(-0.35%) |
Jan 16, 2019 | 7.720 | 7.816 | 7.713 | 7.802 | 247,977 | +0.11(+1.44%) |
Jan 15, 2019 | 7.568 | 7.720 | 7.568 | 7.692 | 186,136 | +0.12(+1.64%) |
Jan 14, 2019 | 7.720 | 7.741 | 7.554 | 7.568 | 319,857 | -0.16(-2.06%) |
Jan 11, 2019 | 7.878 | 7.878 | 7.651 | 7.726 | 367,858 | -0.17(-2.19%) |
Jan 10, 2019 | 7.941 | 7.941 | 7.747 | 7.899 | 413,349 | -0.05(-0.65%) |
Jan 09, 2019 | 7.904 | 7.964 | 7.719 | 7.951 | 488,648 | +0.11(+1.38%) |
Jan 08, 2019 | 7.694 | 7.843 | 7.646 | 7.843 | 361,691 | +0.23(+3.02%) |
Jan 07, 2019 | 7.437 | 7.694 | 7.389 | 7.613 | 550,024 | +0.20(+2.74%) |
Jan 04, 2019 | 7.179 | 7.443 | 7.179 | 7.410 | 390,882 | +0.26(+3.69%) |
Jan 03, 2019 | 6.949 | 7.179 | 6.949 | 7.146 | 400,601 | +0.18(+2.52%) |
Jan 02, 2019 | 6.889 | 7.017 | 6.780 | 6.970 | 405,179 | +0.03(+0.49%) |
Dec 31, 2018 | 7.004 | 7.031 | 6.740 | 6.936 | 541,620 | -0.04(-0.58%) |
Dec 28, 2018 | 6.807 | 6.983 | 6.807 | 6.976 | 743,786 | +0.18(+2.69%) |
Dec 27, 2018 | 6.814 | 6.828 | 6.584 | 6.794 | 580,120 | -0.07(-0.99%) |
Dec 26, 2018 | 6.834 | 6.902 | 6.713 | 6.861 | 937,539 | +0.09(+1.40%) |
Dec 24, 2018 | 7.071 | 7.085 | 6.740 | 6.767 | 242,362 | -0.38(-5.30%) |
Dec 21, 2018 | 7.342 | 7.538 | 7.112 | 7.146 | 3,055,980 | -0.20(-2.67%) |
Dec 20, 2018 | 7.443 | 7.464 | 7.240 | 7.342 | 527,890 | -0.09(-1.18%) |
Dec 19, 2018 | 7.504 | 7.558 | 7.342 | 7.430 | 497,965 | -0.07(-0.90%) |
Dec 18, 2018 | 7.410 | 7.586 | 7.349 | 7.498 | 411,875 | +0.15(+2.03%) |
Dec 17, 2018 | 7.389 | 7.673 | 7.318 | 7.349 | 858,373 | -0.01(-0.09%) |
Dec 14, 2018 | 7.308 | 7.369 | 7.261 | 7.355 | 261,721 | +0.07(+1.02%) |
Dec 13, 2018 | 7.261 | 7.369 | 7.250 | 7.281 | 238,209 | +0.05(+0.65%) |
Dec 12, 2018 | 7.288 | 7.423 | 7.213 | 7.234 | 536,232 | -0.04(-0.56%) |
Dec 11, 2018 | 7.437 | 7.437 | 7.264 | 7.274 | 278,285 | -0.12(-1.65%) |
Dec 10, 2018 | 7.450 | 7.484 | 7.288 | 7.396 | 457,807 | -0.03(-0.36%) |
Dec 07, 2018 | 7.606 | 7.646 | 7.416 | 7.423 | 932,503 | -0.23(-3.01%) |
Dec 06, 2018 | 7.376 | 7.667 | 7.317 | 7.653 | 604,188 | +0.24(+3.19%) |
Dec 04, 2018 | 7.423 | 7.538 | 7.376 | 7.416 | 731,372 | -0.02(-0.27%) |
Dec 03, 2018 | 7.423 | 7.464 | 7.274 | 7.437 | 318,434 | +0.03(+0.46%) |
Nov 30, 2018 | 7.369 | 7.450 | 7.308 | 7.403 | 344,331 | +0.08(+1.11%) |
Nov 29, 2018 | 7.240 | 7.369 | 7.207 | 7.322 | 368,310 | +0.08(+1.12%) |
Nov 28, 2018 | 7.213 | 7.322 | 7.166 | 7.240 | 518,622 | +0.01(+0.19%) |
Nov 27, 2018 | 7.274 | 7.328 | 7.200 | 7.227 | 353,216 | -0.07(-0.93%) |
Nov 26, 2018 | 7.369 | 7.494 | 7.278 | 7.295 | 391,871 | -0.07(-1.01%) |
Nov 23, 2018 | 7.423 | 7.454 | 7.369 | 7.369 | 271,327 | -0.05(-0.64%) |
Nov 21, 2018 | 7.416 | 7.416 | 7.416 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.403 | 7.440 | 7.328 | 7.335 | 268,278 | -0.09(-1.18%) |
Nov 19, 2018 | 7.470 | 7.525 | 7.389 | 7.423 | 224,254 | -0.06(-0.81%) |
Nov 16, 2018 | 7.423 | 7.491 | 7.376 | 7.484 | 261,573 | +0.05(+0.64%) |
Nov 15, 2018 | 7.498 | 7.552 | 7.362 | 7.437 | 216,679 | -0.07(-0.99%) |
Nov 14, 2018 | 7.640 | 7.646 | 7.498 | 7.511 | 183,397 | -0.09(-1.16%) |
Nov 13, 2018 | 7.579 | 7.640 | 7.481 | 7.599 | 276,771 | +0.05(+0.63%) |
Nov 12, 2018 | 7.558 | 7.652 | 7.511 | 7.552 | 190,341 | -0.01(-0.18%) |
Nov 09, 2018 | 7.748 | 7.748 | 7.552 | 7.565 | 233,790 | -0.19(-2.44%) |
Nov 08, 2018 | 7.680 | 7.755 | 7.646 | 7.755 | 639,824 | +0.08(+1.06%) |
Nov 07, 2018 | 7.443 | 7.704 | 7.416 | 7.673 | 589,639 | +0.25(+3.37%) |
Nov 06, 2018 | 7.274 | 7.437 | 7.257 | 7.423 | 388,552 | +0.16(+2.14%) |
Nov 05, 2018 | 7.200 | 7.389 | 7.200 | 7.267 | 623,102 | +0.05(+0.75%) |
Nov 02, 2018 | 7.383 | 7.443 | 7.179 | 7.213 | 396,646 | -0.17(-2.29%) |
Nov 01, 2018 | 7.369 | 7.470 | 7.200 | 7.383 | 761,323 | -0.07(-1.00%) |
Oct 31, 2018 | 7.721 | 7.721 | 7.450 | 7.457 | 341,145 | -0.23(-2.99%) |
Oct 30, 2018 | 7.714 | 7.768 | 7.673 | 7.687 | 350,773 | -0.02(-0.26%) |
Oct 29, 2018 | 7.687 | 7.809 | 7.646 | 7.707 | 269,483 | +0.07(+0.89%) |
Oct 26, 2018 | 7.775 | 7.799 | 7.565 | 7.640 | 301,918 | -0.16(-2.08%) |
Oct 25, 2018 | 7.734 | 7.863 | 7.669 | 7.802 | 458,729 | +0.09(+1.23%) |
Oct 24, 2018 | 7.802 | 7.863 | 7.701 | 7.707 | 545,072 | -0.08(-1.04%) |
Oct 23, 2018 | 7.761 | 7.843 | 7.707 | 7.789 | 261,443 | -0.01(-0.17%) |
Oct 22, 2018 | 7.937 | 8.019 | 7.795 | 7.802 | 205,554 | -0.10(-1.28%) |
Oct 19, 2018 | 7.897 | 7.998 | 7.873 | 7.904 | 276,647 | +0.01(+0.09%) |
Oct 18, 2018 | 7.951 | 8.032 | 7.876 | 7.897 | 486,778 | -0.06(-0.77%) |
Oct 17, 2018 | 8.012 | 8.019 | 7.883 | 7.958 | 194,417 | -0.06(-0.76%) |
Oct 16, 2018 | 7.876 | 8.039 | 7.809 | 8.019 | 338,117 | +0.18(+2.33%) |
Oct 15, 2018 | 7.728 | 7.866 | 7.721 | 7.836 | 444,294 | +0.12(+1.49%) |
Oct 12, 2018 | 7.849 | 7.944 | 7.701 | 7.721 | 554,329 | -0.12(-1.55%) |
Oct 11, 2018 | 8.195 | 8.222 | 7.829 | 7.843 | 463,805 | -0.36(-4.37%) |
Oct 10, 2018 | 8.343 | 8.438 | 8.181 | 8.201 | 527,423 | -0.19(-2.22%) |
Oct 09, 2018 | 8.434 | 8.434 | 8.268 | 8.387 | 450,421 | +0.05(+0.64%) |
Oct 08, 2018 | 8.201 | 8.354 | 8.195 | 8.334 | 273,300 | +0.15(+1.78%) |
Oct 05, 2018 | 8.122 | 8.201 | 8.122 | 8.188 | 241,235 | +0.05(+0.65%) |
Oct 04, 2018 | 8.175 | 8.221 | 8.115 | 8.135 | 342,169 | -0.06(-0.73%) |
Oct 03, 2018 | 8.208 | 8.255 | 8.170 | 8.195 | 295,916 | -0.01(-0.16%) |
Oct 02, 2018 | 8.248 | 8.294 | 8.185 | 8.208 | 523,740 | -0.03(-0.40%) |