Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.855 | 7.874 | 7.809 | 7.848 | 575,394 | +0.01(+0.17%) |
Apr 29, 2019 | 7.764 | 7.838 | 7.764 | 7.835 | 349,287 | +0.07(+0.92%) |
Apr 26, 2019 | 7.744 | 7.803 | 7.706 | 7.764 | 461,452 | +0.03(+0.42%) |
Apr 25, 2019 | 7.705 | 7.731 | 7.666 | 7.731 | 331,659 | +0.03(+0.34%) |
Apr 24, 2019 | 7.718 | 7.738 | 7.692 | 7.705 | 395,018 | +0.00(+0.00%) |
Apr 23, 2019 | 7.685 | 7.711 | 7.666 | 7.705 | 403,557 | +0.03(+0.42%) |
Apr 22, 2019 | 7.646 | 7.672 | 7.601 | 7.672 | 478,719 | +0.02(+0.21%) |
Apr 18, 2019 | 7.637 | 7.663 | 7.618 | 7.657 | 432,471 | +0.03(+0.34%) |
Apr 17, 2019 | 7.624 | 7.663 | 7.611 | 7.631 | 330,878 | +0.04(+0.51%) |
Apr 16, 2019 | 7.624 | 7.637 | 7.579 | 7.592 | 362,869 | -0.02(-0.26%) |
Apr 15, 2019 | 7.585 | 7.611 | 7.553 | 7.611 | 408,775 | +0.07(+0.94%) |
Apr 12, 2019 | 7.540 | 7.572 | 7.525 | 7.540 | 376,693 | +0.03(+0.34%) |
Apr 11, 2019 | 7.495 | 7.527 | 7.482 | 7.514 | 339,157 | +0.03(+0.35%) |
Apr 10, 2019 | 7.449 | 7.495 | 7.443 | 7.488 | 294,425 | +0.05(+0.61%) |
Apr 09, 2019 | 7.488 | 7.488 | 7.411 | 7.443 | 498,179 | -0.06(-0.86%) |
Apr 08, 2019 | 7.469 | 7.508 | 7.436 | 7.508 | 594,074 | +0.05(+0.61%) |
Apr 05, 2019 | 7.436 | 7.469 | 7.411 | 7.462 | 485,931 | +0.03(+0.35%) |
Apr 04, 2019 | 7.398 | 7.436 | 7.372 | 7.436 | 508,109 | +0.03(+0.44%) |
Apr 03, 2019 | 7.417 | 7.423 | 7.385 | 7.404 | 372,356 | +0.01(+0.09%) |
Apr 02, 2019 | 7.365 | 7.404 | 7.339 | 7.398 | 451,797 | +0.04(+0.53%) |
Apr 01, 2019 | 7.365 | 7.378 | 7.339 | 7.359 | 513,817 | +0.05(+0.62%) |
Mar 29, 2019 | 7.359 | 7.365 | 7.268 | 7.313 | 807,311 | +0.03(+0.36%) |
Mar 28, 2019 | 7.249 | 7.288 | 7.236 | 7.288 | 352,503 | +0.04(+0.54%) |
Mar 27, 2019 | 7.236 | 7.255 | 7.191 | 7.249 | 445,294 | +0.03(+0.36%) |
Mar 26, 2019 | 7.229 | 7.242 | 7.197 | 7.223 | 467,001 | +0.05(+0.63%) |
Mar 25, 2019 | 7.216 | 7.236 | 7.152 | 7.178 | 436,096 | -0.04(-0.54%) |
Mar 22, 2019 | 7.268 | 7.301 | 7.191 | 7.216 | 533,211 | -0.08(-1.06%) |
Mar 21, 2019 | 7.268 | 7.320 | 7.246 | 7.294 | 565,340 | +0.01(+0.18%) |
Mar 20, 2019 | 7.313 | 7.318 | 7.246 | 7.281 | 607,185 | -0.02(-0.32%) |
Mar 19, 2019 | 7.330 | 7.349 | 7.298 | 7.304 | 455,024 | -0.01(-0.18%) |
Mar 18, 2019 | 7.317 | 7.336 | 7.304 | 7.317 | 411,581 | +0.00(+0.00%) |
Mar 15, 2019 | 7.291 | 7.336 | 7.272 | 7.317 | 416,088 | +0.03(+0.35%) |
Mar 14, 2019 | 7.285 | 7.298 | 7.246 | 7.291 | 370,802 | +0.01(+0.18%) |
Mar 13, 2019 | 7.240 | 7.279 | 7.221 | 7.279 | 637,105 | +0.07(+0.98%) |
Mar 12, 2019 | 7.201 | 7.234 | 7.189 | 7.208 | 461,312 | +0.02(+0.27%) |
Mar 11, 2019 | 7.131 | 7.189 | 7.118 | 7.189 | 304,131 | +0.09(+1.27%) |
Mar 08, 2019 | 7.067 | 7.099 | 7.022 | 7.099 | 489,405 | +0.00(+0.00%) |
Mar 07, 2019 | 7.137 | 7.151 | 7.067 | 7.099 | 453,263 | -0.05(-0.72%) |
Mar 06, 2019 | 7.214 | 7.218 | 7.118 | 7.150 | 683,881 | -0.04(-0.63%) |
Mar 05, 2019 | 7.221 | 7.221 | 7.176 | 7.195 | 586,058 | -0.03(-0.36%) |
Mar 04, 2019 | 7.279 | 7.291 | 7.176 | 7.221 | 544,133 | -0.03(-0.35%) |
Mar 01, 2019 | 7.291 | 7.291 | 7.201 | 7.246 | 664,059 | +0.01(+0.09%) |
Feb 28, 2019 | 7.259 | 7.285 | 7.195 | 7.240 | 689,214 | -0.01(-0.18%) |
Feb 27, 2019 | 7.246 | 7.259 | 7.201 | 7.253 | 567,244 | -0.01(-0.09%) |
Feb 26, 2019 | 7.227 | 7.266 | 7.208 | 7.259 | 510,388 | +0.04(+0.53%) |
Feb 25, 2019 | 7.246 | 7.271 | 7.201 | 7.221 | 619,898 | +0.00(+0.00%) |
Feb 22, 2019 | 7.291 | 7.317 | 7.201 | 7.221 | 513,688 | -0.06(-0.79%) |
Feb 21, 2019 | 7.279 | 7.279 | 7.208 | 7.279 | 486,043 | -0.02(-0.26%) |
Feb 20, 2019 | 7.356 | 7.381 | 7.259 | 7.298 | 494,339 | -0.04(-0.58%) |
Feb 19, 2019 | 7.276 | 7.343 | 7.274 | 7.340 | 557,009 | +0.06(+0.88%) |
Feb 15, 2019 | 7.219 | 7.276 | 7.206 | 7.276 | 440,954 | +0.10(+1.42%) |
Feb 14, 2019 | 7.142 | 7.193 | 7.110 | 7.174 | 373,724 | +0.02(+0.27%) |
Feb 13, 2019 | 7.149 | 7.176 | 7.130 | 7.155 | 538,022 | +0.04(+0.54%) |
Feb 12, 2019 | 7.091 | 7.168 | 7.085 | 7.117 | 949,589 | +0.06(+0.90%) |
Feb 11, 2019 | 7.066 | 7.091 | 7.034 | 7.053 | 675,589 | +0.02(+0.27%) |
Feb 08, 2019 | 7.021 | 7.047 | 6.983 | 7.034 | 557,779 | +0.00(+0.00%) |
Feb 07, 2019 | 7.091 | 7.117 | 7.008 | 7.034 | 613,752 | -0.08(-1.16%) |
Feb 06, 2019 | 7.117 | 7.130 | 7.085 | 7.117 | 569,455 | +0.00(+0.00%) |
Feb 05, 2019 | 7.040 | 7.120 | 7.028 | 7.117 | 778,849 | +0.10(+1.45%) |
Feb 04, 2019 | 7.034 | 7.072 | 7.008 | 7.015 | 936,227 | -0.02(-0.27%) |
Feb 01, 2019 | 7.091 | 7.123 | 7.015 | 7.034 | 891,632 | -0.04(-0.54%) |
Jan 31, 2019 | 7.040 | 7.123 | 6.996 | 7.072 | 875,061 | +0.08(+1.09%) |
Jan 30, 2019 | 6.983 | 7.007 | 6.938 | 6.996 | 856,140 | +0.06(+0.92%) |
Jan 29, 2019 | 6.945 | 6.983 | 6.887 | 6.932 | 627,644 | +0.01(+0.09%) |
Jan 28, 2019 | 6.919 | 6.948 | 6.868 | 6.926 | 555,955 | -0.01(-0.09%) |
Jan 25, 2019 | 6.951 | 6.989 | 6.922 | 6.932 | 599,648 | +0.01(+0.09%) |
Jan 24, 2019 | 7.072 | 7.085 | 6.906 | 6.926 | 856,347 | -0.13(-1.90%) |
Jan 23, 2019 | 7.085 | 7.117 | 7.021 | 7.059 | 763,439 | +0.02(+0.31%) |
Jan 22, 2019 | 7.019 | 7.069 | 6.974 | 7.038 | 1,027,587 | -0.01(-0.09%) |
Jan 18, 2019 | 7.025 | 7.088 | 7.006 | 7.044 | 614,025 | +0.05(+0.72%) |
Jan 17, 2019 | 6.930 | 7.000 | 6.911 | 6.993 | 682,676 | +0.06(+0.91%) |
Jan 16, 2019 | 6.905 | 6.943 | 6.894 | 6.930 | 522,138 | +0.03(+0.37%) |
Jan 15, 2019 | 6.822 | 6.911 | 6.810 | 6.905 | 656,024 | +0.10(+1.49%) |
Jan 14, 2019 | 6.810 | 6.810 | 6.772 | 6.803 | 457,646 | -0.02(-0.28%) |
Jan 11, 2019 | 6.835 | 6.854 | 6.772 | 6.822 | 621,926 | -0.03(-0.46%) |
Jan 10, 2019 | 6.803 | 6.854 | 6.759 | 6.854 | 626,410 | +0.03(+0.46%) |
Jan 09, 2019 | 6.810 | 6.822 | 6.746 | 6.822 | 820,073 | +0.08(+1.13%) |
Jan 08, 2019 | 6.708 | 6.759 | 6.651 | 6.746 | 614,285 | +0.09(+1.43%) |
Jan 07, 2019 | 6.620 | 6.688 | 6.569 | 6.651 | 933,580 | +0.08(+1.16%) |
Jan 04, 2019 | 6.481 | 6.576 | 6.455 | 6.576 | 907,450 | +0.13(+2.06%) |
Jan 03, 2019 | 6.563 | 6.569 | 6.389 | 6.443 | 600,185 | -0.13(-2.02%) |
Jan 02, 2019 | 6.424 | 6.595 | 6.398 | 6.576 | 633,946 | +0.12(+1.86%) |
Dec 31, 2018 | 6.525 | 6.525 | 6.424 | 6.455 | 1,500,934 | +0.06(+0.89%) |
Dec 28, 2018 | 6.329 | 6.474 | 6.246 | 6.398 | 1,609,961 | +0.12(+1.92%) |
Dec 27, 2018 | 6.196 | 6.297 | 6.133 | 6.278 | 2,282,417 | +0.04(+0.71%) |
Dec 26, 2018 | 6.025 | 6.240 | 5.965 | 6.234 | 1,863,819 | +0.21(+3.47%) |
Dec 24, 2018 | 6.107 | 6.120 | 5.981 | 6.025 | 1,367,574 | -0.12(-1.96%) |
Dec 21, 2018 | 6.246 | 6.360 | 6.114 | 6.145 | 1,766,865 | -0.14(-2.17%) |
Dec 20, 2018 | 6.583 | 6.595 | 6.175 | 6.282 | 1,859,990 | -0.33(-4.94%) |
Dec 19, 2018 | 6.696 | 6.721 | 6.533 | 6.608 | 718,338 | -0.09(-1.31%) |
Dec 18, 2018 | 6.658 | 6.740 | 6.596 | 6.696 | 1,284,622 | +0.07(+1.04%) |
Dec 17, 2018 | 6.759 | 6.765 | 6.583 | 6.627 | 1,225,767 | -0.16(-2.31%) |
Dec 14, 2018 | 6.909 | 6.909 | 6.740 | 6.784 | 864,961 | -0.16(-2.35%) |
Dec 13, 2018 | 6.959 | 7.003 | 6.916 | 6.947 | 678,738 | -0.01(-0.09%) |
Dec 12, 2018 | 7.010 | 7.041 | 6.941 | 6.953 | 608,239 | +0.02(+0.27%) |
Dec 11, 2018 | 7.066 | 7.079 | 6.922 | 6.934 | 841,029 | -0.06(-0.90%) |
Dec 10, 2018 | 7.123 | 7.123 | 6.916 | 6.997 | 1,146,241 | -0.16(-2.19%) |
Dec 07, 2018 | 7.173 | 7.204 | 7.079 | 7.154 | 475,027 | -0.04(-0.61%) |
Dec 06, 2018 | 7.167 | 7.204 | 7.047 | 7.198 | 684,278 | -0.06(-0.86%) |
Dec 04, 2018 | 7.461 | 7.468 | 7.239 | 7.261 | 497,655 | -0.22(-2.94%) |
Dec 03, 2018 | 7.487 | 7.493 | 7.435 | 7.480 | 524,611 | +0.13(+1.79%) |
Nov 30, 2018 | 7.342 | 7.386 | 7.311 | 7.349 | 457,180 | +0.03(+0.43%) |
Nov 29, 2018 | 7.254 | 7.317 | 7.223 | 7.317 | 389,621 | +0.06(+0.78%) |
Nov 28, 2018 | 7.123 | 7.286 | 7.098 | 7.261 | 475,588 | +0.17(+2.39%) |
Nov 27, 2018 | 7.085 | 7.129 | 6.991 | 7.091 | 356,589 | -0.01(-0.18%) |
Nov 26, 2018 | 6.997 | 7.116 | 6.997 | 7.104 | 457,380 | +0.14(+1.98%) |
Nov 23, 2018 | 6.985 | 7.010 | 6.953 | 6.966 | 208,591 | -0.03(-0.45%) |
Nov 21, 2018 | 6.997 | 6.997 | 6.997 | 0 | -0.00(-0.05%) | |
Nov 20, 2018 | 7.082 | 7.125 | 7.001 | 7.001 | 571,749 | -0.18(-2.52%) |
Nov 19, 2018 | 7.219 | 7.244 | 7.136 | 7.181 | 585,084 | -0.06(-0.77%) |
Nov 16, 2018 | 7.269 | 7.306 | 7.237 | 7.237 | 397,054 | -0.08(-1.11%) |
Nov 15, 2018 | 7.206 | 7.318 | 7.156 | 7.318 | 531,382 | +0.09(+1.21%) |
Nov 14, 2018 | 7.356 | 7.367 | 7.225 | 7.231 | 331,663 | -0.06(-0.77%) |
Nov 13, 2018 | 7.374 | 7.406 | 7.275 | 7.287 | 537,443 | -0.10(-1.35%) |
Nov 12, 2018 | 7.474 | 7.480 | 7.356 | 7.387 | 424,418 | -0.06(-0.75%) |
Nov 09, 2018 | 7.524 | 7.524 | 7.443 | 7.443 | 466,735 | -0.11(-1.40%) |
Nov 08, 2018 | 7.518 | 7.555 | 7.480 | 7.549 | 379,913 | +0.02(+0.33%) |
Nov 07, 2018 | 7.412 | 7.524 | 7.381 | 7.524 | 445,234 | +0.18(+2.46%) |
Nov 06, 2018 | 7.262 | 7.349 | 7.258 | 7.343 | 421,614 | +0.08(+1.11%) |
Nov 05, 2018 | 7.225 | 7.275 | 7.200 | 7.262 | 299,854 | +0.06(+0.87%) |
Nov 02, 2018 | 7.250 | 7.318 | 7.175 | 7.200 | 358,521 | -0.02(-0.34%) |
Nov 01, 2018 | 7.163 | 7.262 | 7.150 | 7.225 | 535,534 | +0.09(+1.22%) |
Oct 31, 2018 | 7.113 | 7.193 | 7.094 | 7.138 | 742,750 | +0.09(+1.33%) |
Oct 30, 2018 | 6.988 | 7.044 | 6.931 | 7.044 | 728,157 | +0.07(+0.98%) |
Oct 29, 2018 | 7.125 | 7.194 | 6.923 | 6.976 | 584,521 | -0.09(-1.32%) |
Oct 26, 2018 | 7.125 | 7.125 | 6.970 | 7.069 | 864,432 | -0.12(-1.73%) |
Oct 25, 2018 | 7.144 | 7.244 | 7.069 | 7.194 | 750,589 | +0.07(+1.05%) |
Oct 24, 2018 | 7.293 | 7.331 | 7.107 | 7.119 | 578,458 | -0.19(-2.64%) |
Oct 23, 2018 | 7.325 | 7.381 | 7.175 | 7.312 | 1,113,988 | -0.12(-1.56%) |
Oct 22, 2018 | 7.496 | 7.508 | 7.428 | 7.428 | 521,929 | -0.05(-0.66%) |
Oct 19, 2018 | 7.483 | 7.539 | 7.452 | 7.477 | 412,149 | +0.00(+0.00%) |
Oct 18, 2018 | 7.521 | 7.533 | 7.422 | 7.477 | 477,847 | -0.06(-0.82%) |
Oct 17, 2018 | 7.496 | 7.545 | 7.415 | 7.539 | 716,448 | +0.07(+0.91%) |
Oct 16, 2018 | 7.403 | 7.521 | 7.383 | 7.471 | 624,415 | +0.11(+1.51%) |
Oct 15, 2018 | 7.403 | 7.422 | 7.350 | 7.360 | 454,178 | -0.04(-0.58%) |
Oct 12, 2018 | 7.347 | 7.403 | 7.230 | 7.403 | 1,076,860 | +0.19(+2.66%) |
Oct 11, 2018 | 7.292 | 7.341 | 7.156 | 7.211 | 1,729,410 | -0.13(-1.77%) |
Oct 10, 2018 | 7.675 | 7.675 | 7.267 | 7.341 | 2,838,801 | -0.35(-4.58%) |
Oct 09, 2018 | 7.681 | 7.694 | 7.650 | 7.694 | 481,743 | +0.02(+0.32%) |
Oct 08, 2018 | 7.607 | 7.681 | 7.564 | 7.669 | 548,949 | +0.01(+0.08%) |
Oct 05, 2018 | 7.824 | 7.842 | 7.496 | 7.663 | 1,310,665 | -0.19(-2.36%) |
Oct 04, 2018 | 7.929 | 7.935 | 7.749 | 7.848 | 713,759 | -0.10(-1.25%) |
Oct 03, 2018 | 7.966 | 7.978 | 7.929 | 7.947 | 366,258 | -0.01(-0.16%) |
Oct 02, 2018 | 7.966 | 7.966 | 7.916 | 7.960 | 442,932 | -0.01(-0.08%) |
Oct 01, 2018 | 7.978 | 7.991 | 7.935 | 7.966 | 404,338 | +0.02(+0.31%) |
Sep 28, 2018 | 7.923 | 7.941 | 7.916 | 7.941 | 398,406 | +0.02(+0.31%) |
Sep 27, 2018 | 7.879 | 7.929 | 7.859 | 7.916 | 351,628 | +0.06(+0.79%) |
Sep 26, 2018 | 7.842 | 7.885 | 7.842 | 7.854 | 732,418 | -0.01(-0.16%) |
Sep 25, 2018 | 7.910 | 7.935 | 7.854 | 7.867 | 666,921 | -0.01(-0.16%) |
Sep 24, 2018 | 7.898 | 7.960 | 7.873 | 7.879 | 578,941 | -0.03(-0.39%) |
Sep 21, 2018 | 7.966 | 8.009 | 7.910 | 7.910 | 492,995 | -0.03(-0.39%) |
Sep 20, 2018 | 7.978 | 8.015 | 7.941 | 7.941 | 915,740 | -0.02(-0.20%) |
Sep 19, 2018 | 7.939 | 7.957 | 7.699 | 7.957 | 879,022 | +0.01(+0.08%) |
Sep 18, 2018 | 7.920 | 7.969 | 7.920 | 7.951 | 336,227 | +0.02(+0.23%) |
Sep 17, 2018 | 7.963 | 7.964 | 7.883 | 7.932 | 538,384 | -0.02(-0.23%) |
Sep 14, 2018 | 7.982 | 8.000 | 7.945 | 7.951 | 337,869 | -0.02(-0.31%) |
Sep 13, 2018 | 7.988 | 8.018 | 7.970 | 7.975 | 383,076 | +0.01(+0.08%) |
Sep 12, 2018 | 7.969 | 7.975 | 7.939 | 7.969 | 382,458 | +0.03(+0.39%) |
Sep 11, 2018 | 7.834 | 7.945 | 7.834 | 7.939 | 397,740 | +0.09(+1.17%) |
Sep 10, 2018 | 7.816 | 7.871 | 7.816 | 7.846 | 335,565 | +0.03(+0.39%) |
Sep 07, 2018 | 7.785 | 7.834 | 7.760 | 7.816 | 386,369 | +0.02(+0.24%) |
Sep 06, 2018 | 7.846 | 7.853 | 7.785 | 7.797 | 346,101 | -0.03(-0.39%) |
Sep 05, 2018 | 7.853 | 7.865 | 7.810 | 7.828 | 277,277 | -0.02(-0.31%) |
Sep 04, 2018 | 7.840 | 7.865 | 7.834 | 7.853 | 352,704 | +0.01(+0.08%) |
Aug 31, 2018 | 7.846 | 7.846 | 7.846 | 0 | -0.04(-0.55%) | |
Aug 30, 2018 | 7.896 | 7.908 | 7.871 | 7.889 | 357,948 | -0.01(-0.08%) |
Aug 29, 2018 | 7.865 | 7.902 | 7.853 | 7.896 | 443,606 | +0.06(+0.71%) |
Aug 28, 2018 | 7.834 | 7.853 | 7.816 | 7.840 | 294,096 | +0.02(+0.31%) |
Aug 27, 2018 | 7.822 | 7.845 | 7.803 | 7.816 | 380,777 | +0.04(+0.47%) |
Aug 24, 2018 | 7.791 | 7.828 | 7.773 | 7.779 | 458,467 | +0.01(+0.16%) |
Aug 23, 2018 | 7.760 | 7.785 | 7.754 | 7.766 | 318,183 | +0.01(+0.11%) |
Aug 22, 2018 | 7.758 | 7.766 | 7.739 | 7.758 | 473,742 | +0.02(+0.24%) |
Aug 21, 2018 | 7.782 | 7.800 | 7.736 | 7.739 | 431,497 | -0.02(-0.24%) |
Aug 20, 2018 | 7.770 | 7.785 | 7.746 | 7.758 | 510,989 | +0.02(+0.32%) |
Aug 17, 2018 | 7.709 | 7.764 | 7.678 | 7.733 | 361,260 | +0.02(+0.24%) |
Aug 16, 2018 | 7.678 | 7.746 | 7.678 | 7.715 | 435,177 | +0.05(+0.72%) |
Aug 15, 2018 | 7.691 | 7.700 | 7.642 | 7.660 | 697,742 | -0.05(-0.71%) |
Aug 14, 2018 | 7.715 | 7.737 | 7.648 | 7.715 | 530,007 | +0.04(+0.56%) |
Aug 13, 2018 | 7.752 | 7.770 | 7.672 | 7.672 | 1,219,633 | -0.12(-1.49%) |
Aug 10, 2018 | 7.794 | 7.825 | 7.770 | 7.788 | 330,295 | -0.03(-0.39%) |
Aug 09, 2018 | 7.813 | 7.868 | 7.803 | 7.819 | 423,338 | +0.01(+0.16%) |
Aug 08, 2018 | 7.800 | 7.813 | 7.788 | 7.807 | 407,143 | -0.01(-0.08%) |
Aug 07, 2018 | 7.843 | 7.843 | 7.800 | 7.813 | 455,204 | -0.01(-0.16%) |
Aug 06, 2018 | 7.807 | 7.831 | 7.794 | 7.825 | 354,344 | +0.03(+0.39%) |
Aug 03, 2018 | 7.788 | 7.794 | 7.770 | 7.794 | 395,502 | +0.04(+0.55%) |
Aug 02, 2018 | 7.666 | 7.758 | 7.666 | 7.752 | 329,762 | +0.03(+0.40%) |
Aug 01, 2018 | 7.709 | 7.733 | 7.709 | 7.721 | 349,380 | +0.02(+0.24%) |
Jul 31, 2018 | 7.672 | 7.727 | 7.660 | 7.703 | 595,481 | +0.05(+0.64%) |
Jul 30, 2018 | 7.709 | 7.721 | 7.617 | 7.654 | 405,103 | -0.04(-0.56%) |
Jul 27, 2018 | 7.703 | 7.739 | 7.666 | 7.697 | 473,488 | +0.02(+0.24%) |
Jul 26, 2018 | 7.691 | 7.703 | 7.673 | 7.678 | 349,243 | -0.02(-0.32%) |
Jul 25, 2018 | 7.697 | 7.721 | 7.654 | 7.703 | 505,479 | +0.02(+0.32%) |
Jul 24, 2018 | 7.733 | 7.770 | 7.666 | 7.678 | 456,762 | -0.02(-0.32%) |
Jul 23, 2018 | 7.709 | 7.715 | 7.654 | 7.703 | 503,105 | +0.00(+0.03%) |
Jul 20, 2018 | 7.682 | 7.724 | 7.660 | 7.700 | 372,232 | +0.03(+0.40%) |
Jul 19, 2018 | 7.694 | 7.706 | 7.670 | 7.670 | 429,254 | -0.02(-0.32%) |
Jul 18, 2018 | 7.633 | 7.700 | 7.627 | 7.694 | 468,320 | +0.05(+0.71%) |
Jul 17, 2018 | 7.591 | 7.640 | 7.561 | 7.640 | 434,631 | +0.03(+0.40%) |
Jul 16, 2018 | 7.567 | 7.609 | 7.555 | 7.609 | 358,081 | +0.07(+0.88%) |
Jul 13, 2018 | 7.543 | 7.579 | 7.530 | 7.543 | 502,347 | -0.01(-0.16%) |
Jul 12, 2018 | 7.567 | 7.585 | 7.536 | 7.555 | 490,713 | +0.02(+0.32%) |
Jul 11, 2018 | 7.530 | 7.567 | 7.482 | 7.530 | 442,463 | -0.01(-0.16%) |
Jul 10, 2018 | 7.530 | 7.561 | 7.500 | 7.543 | 493,947 | +0.04(+0.57%) |
Jul 09, 2018 | 7.500 | 7.543 | 7.488 | 7.500 | 338,870 | +0.03(+0.41%) |
Jul 06, 2018 | 7.433 | 7.488 | 7.427 | 7.470 | 301,590 | +0.04(+0.49%) |
Jul 05, 2018 | 7.421 | 7.433 | 7.379 | 7.433 | 443,964 | +0.04(+0.49%) |
Jul 03, 2018 | 7.397 | 7.397 | 7.397 | 0 | +0.02(+0.33%) | |
Jul 02, 2018 | 7.318 | 7.385 | 7.312 | 7.373 | 493,507 | +0.03(+0.41%) |
Jun 29, 2018 | 7.367 | 7.391 | 7.319 | 7.342 | 889,445 | +0.02(+0.33%) |
Jun 28, 2018 | 7.324 | 7.330 | 7.282 | 7.318 | 531,556 | -0.01(-0.08%) |
Jun 27, 2018 | 7.391 | 7.415 | 7.324 | 7.324 | 413,828 | -0.06(-0.82%) |
Jun 26, 2018 | 7.391 | 7.427 | 7.373 | 7.385 | 330,669 | +0.00(+0.00%) |
Jun 25, 2018 | 7.470 | 7.470 | 7.324 | 7.385 | 496,427 | -0.11(-1.46%) |
Jun 22, 2018 | 7.518 | 7.524 | 7.488 | 7.494 | 416,462 | +0.02(+0.24%) |
Jun 21, 2018 | 7.518 | 7.536 | 7.458 | 7.476 | 512,729 | -0.05(-0.61%) |
Jun 20, 2018 | 7.528 | 7.546 | 7.498 | 7.522 | 388,622 | +0.03(+0.40%) |
Jun 19, 2018 | 7.510 | 7.510 | 7.462 | 7.492 | 481,854 | -0.05(-0.64%) |
Jun 18, 2018 | 7.522 | 7.540 | 7.504 | 7.540 | 511,861 | -0.02(-0.24%) |
Jun 15, 2018 | 7.558 | 7.510 | 7.558 | 349,010 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.552 | 7.564 | 7.528 | 7.558 | 578,769 | +0.04(+0.56%) |
Jun 13, 2018 | 7.546 | 7.582 | 7.510 | 7.516 | 488,931 | -0.02(-0.24%) |
Jun 12, 2018 | 7.516 | 7.540 | 7.504 | 7.534 | 412,638 | +0.04(+0.56%) |
Jun 11, 2018 | 7.504 | 7.525 | 7.486 | 7.492 | 549,490 | +0.00(+0.00%) |
Jun 08, 2018 | 7.474 | 7.492 | 7.425 | 7.492 | 388,268 | +0.01(+0.08%) |
Jun 07, 2018 | 7.474 | 7.486 | 7.434 | 7.486 | 573,829 | +0.03(+0.40%) |
Jun 06, 2018 | 7.455 | 864,150 | -0.01(-0.16%) | |||
Jun 05, 2018 | 7.449 | 7.468 | 7.431 | 7.468 | 502,619 | +0.04(+0.49%) |
Jun 04, 2018 | 7.437 | 7.455 | 7.413 | 7.431 | 462,469 | -0.01(-0.08%) |
Jun 01, 2018 | 7.389 | 7.449 | 7.389 | 7.437 | 661,498 | +0.05(+0.73%) |
May 31, 2018 | 7.419 | 7.419 | 7.365 | 7.383 | 528,857 | -0.04(-0.49%) |
May 30, 2018 | 7.359 | 7.431 | 7.359 | 7.419 | 677,430 | +0.07(+0.98%) |
May 29, 2018 | 7.407 | 7.422 | 7.314 | 7.347 | 563,894 | -0.09(-1.21%) |
May 25, 2018 | 7.437 | 7.437 | 7.437 | 0 | -0.02(-0.24%) | |
May 24, 2018 | 7.474 | 7.499 | 7.437 | 7.455 | 593,144 | -0.04(-0.48%) |
May 23, 2018 | 7.498 | 7.516 | 7.480 | 7.492 | 474,217 | -0.02(-0.21%) |
May 22, 2018 | 7.519 | 7.549 | 7.489 | 7.507 | 609,265 | -0.02(-0.24%) |
May 21, 2018 | 7.507 | 7.549 | 7.489 | 7.525 | 711,214 | +0.06(+0.80%) |
May 18, 2018 | 7.489 | 7.495 | 7.459 | 7.465 | 479,482 | -0.04(-0.56%) |
May 17, 2018 | 7.435 | 7.507 | 7.387 | 7.507 | 1,002,099 | +0.09(+1.21%) |
May 16, 2018 | 7.447 | 7.459 | 7.405 | 7.417 | 491,397 | -0.01(-0.16%) |
May 15, 2018 | 7.423 | 7.441 | 7.387 | 7.429 | 570,962 | -0.03(-0.40%) |
May 14, 2018 | 7.465 | 7.489 | 7.441 | 7.459 | 447,852 | +0.01(+0.08%) |
May 11, 2018 | 7.435 | 7.453 | 7.413 | 7.453 | 607,406 | +0.05(+0.65%) |
May 10, 2018 | 7.399 | 7.417 | 7.388 | 7.405 | 395,532 | +0.04(+0.57%) |
May 09, 2018 | 7.322 | 7.364 | 7.310 | 7.364 | 570,788 | +0.04(+0.57%) |
May 08, 2018 | 7.268 | 7.322 | 7.239 | 7.322 | 451,616 | +0.04(+0.58%) |
May 07, 2018 | 7.232 | 7.298 | 7.232 | 7.280 | 562,359 | +0.04(+0.58%) |
May 04, 2018 | 7.142 | 7.244 | 7.124 | 7.238 | 499,232 | +0.06(+0.83%) |
May 03, 2018 | 7.178 | 7.184 | 7.082 | 7.178 | 653,340 | -0.01(-0.08%) |
May 02, 2018 | 7.196 | 7.226 | 7.172 | 7.184 | 500,829 | -0.02(-0.25%) |