Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.663 | 8.803 | 8.645 | 8.803 | 43,995 | +0.13(+1.49%) |
Dec 30, 2019 | 8.786 | 8.797 | 8.674 | 8.674 | 72,508 | -0.08(-0.93%) |
Dec 27, 2019 | 8.747 | 8.786 | 8.747 | 8.755 | 14,427 | +0.02(+0.25%) |
Dec 26, 2019 | 8.678 | 8.743 | 8.678 | 8.734 | 17,346 | +0.08(+0.90%) |
Dec 24, 2019 | 8.590 | 8.700 | 8.590 | 8.656 | 20,390 | -0.01(-0.06%) |
Dec 23, 2019 | 8.651 | 8.714 | 8.651 | 8.662 | 220,701 | -0.01(-0.13%) |
Dec 20, 2019 | 8.651 | 8.711 | 8.651 | 8.673 | 48,541 | +0.00(+0.00%) |
Dec 19, 2019 | 8.634 | 8.684 | 8.634 | 8.673 | 17,936 | -0.03(-0.32%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.628 | 8.700 | 27,702 | +0.02(+0.21%) |
Dec 17, 2019 | 8.678 | 8.700 | 8.617 | 8.682 | 114,082 | +0.03(+0.32%) |
Dec 16, 2019 | 8.617 | 8.667 | 8.617 | 8.654 | 49,320 | +0.09(+1.08%) |
Dec 13, 2019 | 8.529 | 8.624 | 8.529 | 8.562 | 66,225 | +0.06(+0.65%) |
Dec 12, 2019 | 8.495 | 8.534 | 8.429 | 8.506 | 32,109 | +0.07(+0.85%) |
Dec 11, 2019 | 8.412 | 8.434 | 8.407 | 8.434 | 8,760 | +0.08(+1.00%) |
Dec 10, 2019 | 8.335 | 8.390 | 8.332 | 8.351 | 14,800 | +0.02(+0.20%) |
Dec 09, 2019 | 8.373 | 8.379 | 8.335 | 8.335 | 8,957 | -0.06(-0.73%) |
Dec 06, 2019 | 8.346 | 8.423 | 8.346 | 8.396 | 18,586 | +0.07(+0.84%) |
Dec 05, 2019 | 8.355 | 8.355 | 8.296 | 8.326 | 13,672 | +0.00(+0.03%) |
Dec 04, 2019 | 8.257 | 8.354 | 8.257 | 8.324 | 22,365 | +0.04(+0.54%) |
Dec 03, 2019 | 8.224 | 8.418 | 8.217 | 8.279 | 27,065 | +0.03(+0.34%) |
Dec 02, 2019 | 8.313 | 8.313 | 8.252 | 8.252 | 31,180 | -0.03(-0.33%) |
Nov 29, 2019 | 8.274 | 8.393 | 8.274 | 8.279 | 13,533 | -0.03(-0.40%) |
Nov 27, 2019 | 8.263 | 8.327 | 8.263 | 8.313 | 54,496 | +0.09(+1.04%) |
Nov 26, 2019 | 8.180 | 8.227 | 8.180 | 8.227 | 33,816 | +0.05(+0.64%) |
Nov 25, 2019 | 8.130 | 8.185 | 8.130 | 8.174 | 48,115 | +0.02(+0.30%) |
Nov 22, 2019 | 8.207 | 8.207 | 8.146 | 8.150 | 60,631 | -0.05(-0.56%) |
Nov 21, 2019 | 8.207 | 8.235 | 8.180 | 8.196 | 11,454 | -0.00(-0.01%) |
Nov 20, 2019 | 8.180 | 8.218 | 8.146 | 8.196 | 11,519 | -0.06(-0.74%) |
Nov 19, 2019 | 8.290 | 8.303 | 8.257 | 8.257 | 27,155 | +0.04(+0.47%) |
Nov 18, 2019 | 8.168 | 8.218 | 8.168 | 8.218 | 13,624 | +0.01(+0.14%) |
Nov 15, 2019 | 8.174 | 8.207 | 8.154 | 8.207 | 11,368 | +0.04(+0.47%) |
Nov 14, 2019 | 8.163 | 8.168 | 8.119 | 8.168 | 10,264 | +0.02(+0.27%) |
Nov 13, 2019 | 8.080 | 8.146 | 8.080 | 8.146 | 16,525 | +0.01(+0.14%) |
Nov 12, 2019 | 8.130 | 8.165 | 8.130 | 8.135 | 12,599 | +0.00(+0.00%) |
Nov 11, 2019 | 8.113 | 8.135 | 8.074 | 8.135 | 12,072 | +0.00(+0.00%) |
Nov 08, 2019 | 8.130 | 8.140 | 8.124 | 8.135 | 8,661 | -0.04(-0.47%) |
Nov 07, 2019 | 8.196 | 8.214 | 8.174 | 8.174 | 27,841 | +0.05(+0.61%) |
Nov 06, 2019 | 8.119 | 8.157 | 8.119 | 8.124 | 21,172 | -0.02(-0.27%) |
Nov 05, 2019 | 8.174 | 8.174 | 8.146 | 8.146 | 14,726 | -0.06(-0.68%) |
Nov 04, 2019 | 8.180 | 8.207 | 8.180 | 8.202 | 22,121 | +0.08(+1.02%) |
Nov 01, 2019 | 8.063 | 8.119 | 8.035 | 8.119 | 30,857 | +0.09(+1.17%) |
Oct 31, 2019 | 8.063 | 8.063 | 8.013 | 8.024 | 17,307 | -0.03(-0.41%) |
Oct 30, 2019 | 8.058 | 8.063 | 7.991 | 8.058 | 29,732 | +0.05(+0.62%) |
Oct 29, 2019 | 8.024 | 8.024 | 8.008 | 8.008 | 1,983 | +0.01(+0.07%) |
Oct 28, 2019 | 7.991 | 8.014 | 7.991 | 8.002 | 9,060 | +0.03(+0.42%) |
Oct 25, 2019 | 8.008 | 8.008 | 7.936 | 7.969 | 22,736 | -0.06(-0.69%) |
Oct 24, 2019 | 8.035 | 8.035 | 7.991 | 8.024 | 9,888 | -0.03(-0.41%) |
Oct 23, 2019 | 8.052 | 8.058 | 8.028 | 8.058 | 30,577 | +0.03(+0.41%) |
Oct 22, 2019 | 8.019 | 8.047 | 8.010 | 8.024 | 22,448 | -0.02(-0.28%) |
Oct 21, 2019 | 8.035 | 8.074 | 8.035 | 8.047 | 7,066 | +0.08(+1.04%) |
Oct 18, 2019 | 7.958 | 7.974 | 7.945 | 7.963 | 24,541 | +0.04(+0.49%) |
Oct 17, 2019 | 7.925 | 7.928 | 7.908 | 7.925 | 25,495 | +0.07(+0.85%) |
Oct 16, 2019 | 7.819 | 7.880 | 7.819 | 7.858 | 31,472 | +0.06(+0.71%) |
Oct 15, 2019 | 7.731 | 7.803 | 7.731 | 7.803 | 40,435 | +0.12(+1.51%) |
Oct 14, 2019 | 7.692 | 7.720 | 7.686 | 7.686 | 17,630 | -0.07(-0.93%) |
Oct 11, 2019 | 7.625 | 7.758 | 7.620 | 7.758 | 117,112 | +0.17(+2.27%) |
Oct 10, 2019 | 7.548 | 7.590 | 7.548 | 7.587 | 39,489 | -0.02(-0.22%) |
Oct 09, 2019 | 7.548 | 7.603 | 7.531 | 7.603 | 98,800 | +0.14(+1.93%) |
Oct 08, 2019 | 7.487 | 7.515 | 7.442 | 7.459 | 19,642 | -0.10(-1.32%) |
Oct 07, 2019 | 7.570 | 7.602 | 7.559 | 7.559 | 28,431 | +0.00(+0.00%) |
Oct 04, 2019 | 7.537 | 7.598 | 7.515 | 7.559 | 181,894 | +0.06(+0.74%) |
Oct 03, 2019 | 7.448 | 7.503 | 7.448 | 7.503 | 42,548 | +0.06(+0.82%) |
Oct 02, 2019 | 7.537 | 7.547 | 7.420 | 7.442 | 58,588 | -0.16(-2.11%) |
Oct 01, 2019 | 7.675 | 7.697 | 7.598 | 7.603 | 41,097 | -0.08(-1.01%) |
Sep 30, 2019 | 7.653 | 7.714 | 7.653 | 7.681 | 19,863 | +0.01(+0.07%) |
Sep 27, 2019 | 7.697 | 7.742 | 7.642 | 7.675 | 57,563 | -0.03(-0.36%) |
Sep 26, 2019 | 7.714 | 7.720 | 7.664 | 7.703 | 18,885 | +0.03(+0.43%) |
Sep 25, 2019 | 7.675 | 7.681 | 7.620 | 7.670 | 28,052 | -0.02(-0.22%) |
Sep 24, 2019 | 7.681 | 7.736 | 7.675 | 7.686 | 42,411 | +0.00(+0.00%) |
Sep 23, 2019 | 7.675 | 7.722 | 7.675 | 7.686 | 192,297 | -0.11(-1.42%) |
Sep 20, 2019 | 7.808 | 7.866 | 7.786 | 7.797 | 39,157 | +0.02(+0.21%) |
Sep 19, 2019 | 7.803 | 7.803 | 7.775 | 7.781 | 45,099 | +0.02(+0.21%) |
Sep 18, 2019 | 7.769 | 7.769 | 7.747 | 7.764 | 17,090 | +0.01(+0.14%) |
Sep 17, 2019 | 7.725 | 7.758 | 7.725 | 7.753 | 63,861 | -0.02(-0.21%) |
Sep 16, 2019 | 7.825 | 8.024 | 7.758 | 7.769 | 69,359 | -0.06(-0.78%) |
Sep 13, 2019 | 7.769 | 7.881 | 7.769 | 7.830 | 22,736 | +0.01(+0.07%) |
Sep 12, 2019 | 7.764 | 7.843 | 7.764 | 7.825 | 37,802 | +0.05(+0.64%) |
Sep 11, 2019 | 7.736 | 7.789 | 7.736 | 7.775 | 32,777 | +0.01(+0.07%) |
Sep 10, 2019 | 7.814 | 7.819 | 7.742 | 7.769 | 56,872 | -0.03(-0.43%) |
Sep 09, 2019 | 7.819 | 7.832 | 7.786 | 7.803 | 20,163 | +0.05(+0.64%) |
Sep 06, 2019 | 7.769 | 7.781 | 7.753 | 7.753 | 66,586 | +0.02(+0.21%) |
Sep 05, 2019 | 7.747 | 7.814 | 7.648 | 7.736 | 51,657 | +0.02(+0.29%) |
Sep 04, 2019 | 7.653 | 7.714 | 7.653 | 7.714 | 24,308 | +0.12(+1.61%) |
Sep 03, 2019 | 7.564 | 7.625 | 7.564 | 7.592 | 10,816 | -0.03(-0.36%) |
Aug 30, 2019 | 7.653 | 7.703 | 7.614 | 7.620 | 17,503 | +0.04(+0.59%) |
Aug 29, 2019 | 7.564 | 7.598 | 7.564 | 7.575 | 28,112 | +0.06(+0.74%) |
Aug 28, 2019 | 7.526 | 7.531 | 7.498 | 7.520 | 165,503 | -0.03(-0.44%) |
Aug 27, 2019 | 7.587 | 7.612 | 7.553 | 7.553 | 7,452 | +0.01(+0.15%) |
Aug 26, 2019 | 7.548 | 7.567 | 7.542 | 7.542 | 25,196 | +0.03(+0.37%) |
Aug 23, 2019 | 7.553 | 7.587 | 7.509 | 7.515 | 15,879 | -0.07(-0.88%) |
Aug 22, 2019 | 7.642 | 7.642 | 7.548 | 7.581 | 16,222 | -0.06(-0.73%) |
Aug 21, 2019 | 7.614 | 7.648 | 7.609 | 7.636 | 17,436 | +0.14(+1.92%) |
Aug 20, 2019 | 7.548 | 7.548 | 7.481 | 7.492 | 14,997 | -0.06(-0.80%) |
Aug 19, 2019 | 7.509 | 7.593 | 7.509 | 7.553 | 25,928 | +0.12(+1.64%) |
Aug 16, 2019 | 7.365 | 7.526 | 7.362 | 7.431 | 45,293 | +0.07(+0.98%) |
Aug 15, 2019 | 7.368 | 7.393 | 7.354 | 7.359 | 19,243 | +0.00(+0.00%) |
Aug 14, 2019 | 7.321 | 7.468 | 7.321 | 7.359 | 49,152 | -0.30(-3.91%) |
Aug 13, 2019 | 7.681 | 7.736 | 7.631 | 7.659 | 50,141 | +0.02(+0.29%) |
Aug 12, 2019 | 7.664 | 7.670 | 7.637 | 7.637 | 9,329 | -0.02(-0.22%) |
Aug 09, 2019 | 7.725 | 7.725 | 7.653 | 7.653 | 35,368 | -0.09(-1.17%) |
Aug 08, 2019 | 7.686 | 7.753 | 7.609 | 7.744 | 28,078 | +0.10(+1.33%) |
Aug 07, 2019 | 7.559 | 7.664 | 7.556 | 7.642 | 18,822 | +0.07(+0.95%) |
Aug 06, 2019 | 7.570 | 7.593 | 7.550 | 7.570 | 21,845 | +0.06(+0.74%) |
Aug 05, 2019 | 7.614 | 7.674 | 7.515 | 7.515 | 29,043 | -0.19(-2.45%) |
Aug 02, 2019 | 7.731 | 7.747 | 7.681 | 7.703 | 51,247 | -0.03(-0.43%) |
Aug 01, 2019 | 7.758 | 7.792 | 7.736 | 7.736 | 33,484 | +0.01(+0.07%) |
Jul 31, 2019 | 7.742 | 7.819 | 7.717 | 7.731 | 53,211 | +0.03(+0.36%) |
Jul 30, 2019 | 7.808 | 7.808 | 7.703 | 7.703 | 25,196 | -0.19(-2.46%) |
Jul 29, 2019 | 7.891 | 7.897 | 7.891 | 7.897 | 12,678 | +0.03(+0.35%) |
Jul 26, 2019 | 7.858 | 7.869 | 7.858 | 7.869 | 1,263 | +0.01(+0.14%) |
Jul 25, 2019 | 7.858 | 7.869 | 7.858 | 7.858 | 13,068 | -0.06(-0.70%) |
Jul 24, 2019 | 7.858 | 7.915 | 7.792 | 7.914 | 27,589 | +0.03(+0.35%) |
Jul 23, 2019 | 7.847 | 7.902 | 7.847 | 7.886 | 24,389 | +0.09(+1.14%) |
Jul 22, 2019 | 7.864 | 7.864 | 7.764 | 7.797 | 20,524 | -0.02(-0.28%) |
Jul 19, 2019 | 7.781 | 7.840 | 7.781 | 7.819 | 11,187 | +0.01(+0.07%) |
Jul 18, 2019 | 7.825 | 7.841 | 7.769 | 7.814 | 24,517 | -0.03(-0.35%) |
Jul 17, 2019 | 7.864 | 7.897 | 7.833 | 7.841 | 30,914 | -0.04(-0.56%) |
Jul 16, 2019 | 7.880 | 7.886 | 7.847 | 7.886 | 16,897 | +0.01(+0.15%) |
Jul 15, 2019 | 7.853 | 7.874 | 7.853 | 7.874 | 7,091 | +0.05(+0.70%) |
Jul 12, 2019 | 7.759 | 7.846 | 7.759 | 7.819 | 25,263 | +0.03(+0.36%) |
Jul 11, 2019 | 7.769 | 7.803 | 7.753 | 7.791 | 7,849 | -0.01(-0.14%) |
Jul 10, 2019 | 7.825 | 7.825 | 7.797 | 7.803 | 2,898 | +0.00(+0.00%) |
Jul 09, 2019 | 7.814 | 7.830 | 7.770 | 7.803 | 18,461 | -0.04(-0.49%) |
Jul 08, 2019 | 7.897 | 7.897 | 7.814 | 7.841 | 13,465 | -0.05(-0.63%) |
Jul 05, 2019 | 7.841 | 7.927 | 7.805 | 7.891 | 27,608 | -0.07(-0.84%) |
Jul 03, 2019 | 7.902 | 7.969 | 7.902 | 7.958 | 13,353 | +0.04(+0.56%) |
Jul 02, 2019 | 7.897 | 7.914 | 7.891 | 7.914 | 17,790 | -0.04(-0.49%) |
Jul 01, 2019 | 7.963 | 7.963 | 7.938 | 7.952 | 13,151 | +0.07(+0.91%) |
Jun 28, 2019 | 7.869 | 7.881 | 7.841 | 7.881 | 7,939 | +0.05(+0.64%) |
Jun 27, 2019 | 7.686 | 7.858 | 7.686 | 7.830 | 24,223 | +0.06(+0.78%) |
Jun 26, 2019 | 7.803 | 7.830 | 7.753 | 7.769 | 8,104 | +0.01(+0.14%) |
Jun 25, 2019 | 7.753 | 7.840 | 7.753 | 7.758 | 54,488 | -0.01(-0.07%) |
Jun 24, 2019 | 7.725 | 7.772 | 7.725 | 7.764 | 42,941 | +0.01(+0.14%) |
Jun 21, 2019 | 7.714 | 7.753 | 7.714 | 7.753 | 34,285 | +0.04(+0.58%) |
Jun 20, 2019 | 7.742 | 7.747 | 7.708 | 7.708 | 87,022 | +0.03(+0.43%) |
Jun 19, 2019 | 7.720 | 7.720 | 7.670 | 7.675 | 32,035 | -0.04(-0.50%) |
Jun 18, 2019 | 7.731 | 7.758 | 7.708 | 7.714 | 34,137 | +0.09(+1.16%) |
Jun 17, 2019 | 7.620 | 7.654 | 7.596 | 7.625 | 9,094 | +0.01(+0.07%) |
Jun 14, 2019 | 7.675 | 7.675 | 7.603 | 7.620 | 22,556 | -0.11(-1.36%) |
Jun 13, 2019 | 7.720 | 7.736 | 7.720 | 7.725 | 7,781 | +0.01(+0.14%) |
Jun 12, 2019 | 7.703 | 7.725 | 7.703 | 7.714 | 8,244 | +0.01(+0.11%) |
Jun 11, 2019 | 7.692 | 7.753 | 7.692 | 7.706 | 8,663 | +0.05(+0.69%) |
Jun 10, 2019 | 7.625 | 7.752 | 7.625 | 7.653 | 62,984 | +0.05(+0.66%) |
Jun 07, 2019 | 7.592 | 7.659 | 7.592 | 7.603 | 46,917 | +0.02(+0.29%) |
Jun 06, 2019 | 7.542 | 7.581 | 7.537 | 7.581 | 27,242 | +0.08(+1.03%) |
Jun 05, 2019 | 7.636 | 7.642 | 7.503 | 7.503 | 48,043 | -0.09(-1.17%) |
Jun 04, 2019 | 7.570 | 7.680 | 7.570 | 7.592 | 16,655 | +0.12(+1.56%) |
Jun 03, 2019 | 7.476 | 7.503 | 7.448 | 7.476 | 23,949 | +0.07(+0.97%) |
May 31, 2019 | 7.442 | 7.442 | 7.404 | 7.404 | 28,330 | -0.14(-1.91%) |
May 30, 2019 | 7.559 | 7.559 | 7.548 | 7.548 | 6,961 | -0.02(-0.22%) |
May 29, 2019 | 7.620 | 7.620 | 7.515 | 7.564 | 40,749 | -0.11(-1.41%) |
May 28, 2019 | 7.720 | 7.722 | 7.670 | 7.672 | 15,881 | -0.04(-0.47%) |
May 24, 2019 | 7.703 | 7.731 | 7.697 | 7.708 | 9,563 | +0.09(+1.16%) |
May 23, 2019 | 7.642 | 7.664 | 7.581 | 7.620 | 46,229 | -0.13(-1.72%) |
May 22, 2019 | 7.731 | 7.808 | 7.731 | 7.753 | 15,691 | -0.01(-0.07%) |
May 21, 2019 | 7.770 | 7.794 | 7.753 | 7.758 | 24,479 | +0.04(+0.56%) |
May 20, 2019 | 7.742 | 7.786 | 7.681 | 7.715 | 21,973 | -0.10(-1.34%) |
May 17, 2019 | 7.796 | 7.857 | 7.770 | 7.819 | 12,631 | -0.07(-0.89%) |
May 16, 2019 | 7.819 | 7.901 | 7.814 | 7.890 | 13,268 | +0.12(+1.54%) |
May 15, 2019 | 7.608 | 7.808 | 7.429 | 7.771 | 75,746 | +0.03(+0.42%) |
May 14, 2019 | 7.727 | 7.768 | 7.716 | 7.738 | 14,747 | +0.09(+1.21%) |
May 13, 2019 | 7.705 | 7.716 | 7.646 | 7.646 | 19,835 | -0.20(-2.49%) |
May 10, 2019 | 7.787 | 7.846 | 7.787 | 7.841 | 8,483 | +0.05(+0.70%) |
May 09, 2019 | 7.760 | 7.808 | 7.749 | 7.787 | 17,851 | -0.08(-1.03%) |
May 08, 2019 | 7.776 | 7.912 | 7.776 | 7.868 | 40,724 | +0.10(+1.26%) |
May 07, 2019 | 7.819 | 7.841 | 7.765 | 7.771 | 55,562 | -0.14(-1.81%) |
May 06, 2019 | 7.857 | 7.944 | 7.791 | 7.914 | 28,680 | -0.10(-1.19%) |
May 03, 2019 | 7.955 | 8.009 | 7.955 | 8.009 | 16,966 | +0.11(+1.37%) |
May 02, 2019 | 8.004 | 8.015 | 7.857 | 7.901 | 47,149 | -0.07(-0.88%) |
May 01, 2019 | 7.977 | 8.052 | 7.966 | 7.971 | 31,536 | -0.02(-0.27%) |
Apr 30, 2019 | 7.939 | 7.999 | 7.939 | 7.993 | 9,377 | +0.02(+0.20%) |
Apr 29, 2019 | 7.939 | 7.982 | 7.922 | 7.977 | 38,692 | +0.07(+0.89%) |
Apr 26, 2019 | 7.917 | 7.943 | 7.903 | 7.906 | 21,576 | -0.02(-0.21%) |
Apr 25, 2019 | 7.917 | 7.962 | 7.912 | 7.922 | 22,257 | -0.02(-0.20%) |
Apr 24, 2019 | 7.917 | 7.974 | 7.917 | 7.939 | 40,803 | -0.01(-0.07%) |
Apr 23, 2019 | 7.936 | 7.954 | 7.890 | 7.944 | 24,405 | -0.03(-0.34%) |
Apr 22, 2019 | 7.992 | 7.992 | 7.743 | 7.971 | 10,074 | +0.01(+0.14%) |
Apr 18, 2019 | 7.982 | 7.982 | 7.955 | 7.960 | 10,880 | -0.01(-0.14%) |
Apr 17, 2019 | 7.971 | 7.983 | 7.971 | 7.971 | 13,253 | +0.05(+0.62%) |
Apr 16, 2019 | 7.933 | 7.966 | 7.917 | 7.922 | 31,820 | +0.03(+0.41%) |
Apr 15, 2019 | 7.912 | 7.912 | 7.841 | 7.890 | 34,771 | -0.01(-0.07%) |
Apr 12, 2019 | 7.863 | 7.895 | 7.841 | 7.895 | 39,464 | +0.07(+0.90%) |
Apr 11, 2019 | 7.787 | 7.825 | 7.787 | 7.825 | 36,654 | +0.04(+0.56%) |
Apr 10, 2019 | 7.765 | 7.824 | 7.760 | 7.781 | 24,538 | +0.02(+0.28%) |
Apr 09, 2019 | 7.836 | 7.836 | 7.760 | 7.760 | 19,459 | -0.08(-1.04%) |
Apr 08, 2019 | 7.846 | 7.850 | 7.825 | 7.841 | 38,009 | +0.03(+0.35%) |
Apr 05, 2019 | 7.825 | 7.836 | 7.814 | 7.814 | 9,773 | -0.03(-0.41%) |
Apr 04, 2019 | 7.863 | 7.863 | 7.822 | 7.846 | 55,540 | +0.04(+0.49%) |
Apr 03, 2019 | 7.700 | 7.846 | 7.700 | 7.808 | 41,900 | +0.11(+1.44%) |
Apr 02, 2019 | 7.678 | 7.700 | 7.678 | 7.697 | 18,087 | +0.06(+0.75%) |
Apr 01, 2019 | 7.624 | 7.673 | 7.624 | 7.640 | 32,145 | +0.06(+0.79%) |
Mar 29, 2019 | 7.546 | 7.581 | 7.546 | 7.581 | 29,690 | +0.05(+0.72%) |
Mar 28, 2019 | 7.489 | 7.527 | 7.489 | 7.527 | 30,813 | -0.02(-0.22%) |
Mar 27, 2019 | 7.543 | 7.559 | 7.516 | 7.543 | 18,535 | +0.02(+0.22%) |
Mar 26, 2019 | 7.543 | 7.549 | 7.499 | 7.527 | 14,539 | +0.05(+0.73%) |
Mar 25, 2019 | 7.446 | 7.516 | 7.446 | 7.472 | 15,299 | +0.02(+0.29%) |
Mar 22, 2019 | 7.586 | 7.586 | 7.437 | 7.451 | 36,514 | -0.16(-2.07%) |
Mar 21, 2019 | 7.640 | 7.673 | 7.608 | 7.608 | 4,721 | -0.07(-0.85%) |
Mar 20, 2019 | 7.651 | 7.722 | 7.619 | 7.673 | 37,998 | -0.01(-0.14%) |
Mar 19, 2019 | 7.678 | 7.753 | 7.678 | 7.684 | 24,125 | +0.07(+0.93%) |
Mar 18, 2019 | 7.592 | 7.640 | 7.586 | 7.613 | 42,374 | +0.01(+0.14%) |
Mar 15, 2019 | 7.575 | 7.649 | 7.575 | 7.602 | 26,371 | +0.08(+1.01%) |
Mar 14, 2019 | 7.499 | 7.548 | 7.499 | 7.527 | 75,112 | -0.02(-0.29%) |
Mar 13, 2019 | 7.472 | 7.548 | 7.467 | 7.548 | 45,118 | +0.11(+1.53%) |
Mar 12, 2019 | 7.407 | 7.434 | 7.375 | 7.434 | 32,774 | +0.06(+0.81%) |
Mar 11, 2019 | 7.445 | 7.445 | 7.375 | 7.375 | 193,084 | -0.05(-0.62%) |
Mar 08, 2019 | 7.386 | 7.434 | 7.386 | 7.421 | 4,794 | -0.02(-0.32%) |
Mar 07, 2019 | 7.537 | 7.537 | 7.402 | 7.445 | 28,482 | -0.12(-1.58%) |
Mar 06, 2019 | 7.597 | 7.597 | 7.548 | 7.564 | 49,220 | -0.03(-0.36%) |
Mar 05, 2019 | 7.624 | 7.624 | 7.592 | 7.592 | 31,785 | -0.02(-0.28%) |
Mar 04, 2019 | 7.667 | 7.667 | 7.586 | 7.613 | 46,306 | +0.00(+0.00%) |
Mar 01, 2019 | 7.527 | 7.657 | 7.516 | 7.613 | 61,041 | +0.07(+0.93%) |
Feb 28, 2019 | 7.532 | 7.543 | 7.510 | 7.543 | 35,678 | +0.02(+0.29%) |
Feb 27, 2019 | 7.505 | 7.532 | 7.483 | 7.521 | 23,238 | +0.01(+0.07%) |
Feb 26, 2019 | 7.478 | 7.538 | 7.467 | 7.516 | 35,912 | +0.04(+0.51%) |
Feb 25, 2019 | 7.510 | 7.537 | 7.456 | 7.478 | 79,530 | +0.01(+0.15%) |
Feb 22, 2019 | 7.472 | 7.499 | 7.467 | 7.467 | 10,880 | +0.02(+0.22%) |
Feb 21, 2019 | 7.461 | 7.511 | 7.451 | 7.451 | 29,381 | -0.05(-0.72%) |
Feb 20, 2019 | 7.489 | 7.537 | 7.489 | 7.505 | 14,465 | +0.03(+0.36%) |
Feb 19, 2019 | 7.445 | 7.478 | 7.413 | 7.478 | 38,491 | +0.04(+0.51%) |
Feb 15, 2019 | 7.375 | 7.472 | 7.375 | 7.440 | 31,534 | +0.15(+2.01%) |
Feb 14, 2019 | 7.272 | 7.310 | 7.266 | 7.293 | 28,375 | +0.04(+0.52%) |
Feb 13, 2019 | 7.245 | 7.255 | 7.228 | 7.255 | 8,416 | +0.04(+0.60%) |
Feb 12, 2019 | 7.169 | 7.229 | 7.152 | 7.212 | 71,763 | +0.10(+1.45%) |
Feb 11, 2019 | 7.163 | 7.163 | 7.082 | 7.109 | 17,015 | -0.05(-0.76%) |
Feb 08, 2019 | 7.185 | 7.185 | 7.087 | 7.163 | 133,885 | -0.09(-1.27%) |
Feb 07, 2019 | 7.293 | 7.293 | 7.226 | 7.255 | 163,994 | -0.12(-1.69%) |
Feb 06, 2019 | 7.337 | 7.396 | 7.313 | 7.380 | 10,622 | +0.03(+0.37%) |
Feb 05, 2019 | 7.364 | 7.380 | 7.348 | 7.353 | 41,015 | +0.04(+0.52%) |
Feb 04, 2019 | 7.293 | 7.331 | 7.288 | 7.315 | 52,231 | +0.04(+0.52%) |
Feb 01, 2019 | 7.245 | 7.386 | 7.245 | 7.277 | 22,129 | -0.03(-0.37%) |
Jan 31, 2019 | 7.299 | 7.374 | 7.243 | 7.304 | 56,344 | -0.04(-0.52%) |
Jan 30, 2019 | 7.315 | 7.361 | 7.287 | 7.342 | 13,714 | +0.01(+0.15%) |
Jan 29, 2019 | 7.320 | 7.331 | 7.320 | 7.331 | 3,656 | +0.04(+0.60%) |
Jan 28, 2019 | 7.277 | 7.342 | 7.277 | 7.288 | 19,131 | -0.03(-0.44%) |
Jan 25, 2019 | 7.234 | 7.364 | 7.223 | 7.320 | 29,137 | +0.19(+2.66%) |
Jan 24, 2019 | 7.132 | 7.244 | 7.109 | 7.131 | 31,144 | -0.07(-0.98%) |
Jan 23, 2019 | 7.131 | 7.225 | 7.125 | 7.201 | 20,752 | +0.17(+2.47%) |
Jan 22, 2019 | 7.060 | 7.060 | 7.021 | 7.028 | 13,724 | -0.08(-1.15%) |
Jan 18, 2019 | 7.125 | 7.171 | 7.049 | 7.110 | 30,428 | +0.14(+2.03%) |
Jan 17, 2019 | 6.908 | 6.973 | 6.908 | 6.968 | 14,981 | +0.04(+0.55%) |
Jan 16, 2019 | 6.930 | 6.941 | 6.930 | 6.930 | 18,729 | +0.02(+0.24%) |
Jan 15, 2019 | 6.914 | 6.925 | 6.892 | 6.914 | 55,095 | +0.00(+0.00%) |
Jan 14, 2019 | 6.919 | 6.992 | 6.914 | 6.914 | 28,613 | -0.04(-0.62%) |
Jan 11, 2019 | 6.903 | 7.038 | 6.897 | 6.957 | 13,093 | +0.05(+0.71%) |
Jan 10, 2019 | 6.870 | 6.967 | 6.832 | 6.908 | 24,905 | +0.00(+0.00%) |
Jan 09, 2019 | 6.827 | 6.912 | 6.816 | 6.908 | 22,683 | +0.16(+2.33%) |
Jan 08, 2019 | 6.724 | 6.794 | 6.724 | 6.751 | 65,338 | +0.09(+1.38%) |
Jan 07, 2019 | 6.653 | 6.670 | 6.567 | 6.659 | 50,719 | +0.12(+1.82%) |
Jan 04, 2019 | 6.464 | 6.599 | 6.453 | 6.540 | 29,690 | +0.16(+2.48%) |
Jan 03, 2019 | 6.453 | 6.453 | 6.366 | 6.382 | 38,664 | -0.08(-1.27%) |