Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.653 | 7.703 | 7.614 | 7.620 | 17,504 | +0.04(+0.59%) |
Aug 29, 2019 | 7.564 | 7.597 | 7.564 | 7.575 | 28,113 | +0.06(+0.74%) |
Aug 28, 2019 | 7.525 | 7.531 | 7.498 | 7.520 | 165,508 | -0.03(-0.44%) |
Aug 27, 2019 | 7.586 | 7.611 | 7.553 | 7.553 | 7,452 | +0.01(+0.15%) |
Aug 26, 2019 | 7.548 | 7.566 | 7.542 | 7.542 | 25,197 | +0.03(+0.37%) |
Aug 23, 2019 | 7.553 | 7.586 | 7.509 | 7.514 | 15,880 | -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 | 17,437 | +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 | 7.592 | 7.509 | 7.553 | 25,929 | +0.12(+1.64%) |
Aug 16, 2019 | 7.365 | 7.525 | 7.362 | 7.431 | 45,294 | +0.07(+0.98%) |
Aug 15, 2019 | 7.367 | 7.392 | 7.353 | 7.359 | 19,243 | +0.00(+0.00%) |
Aug 14, 2019 | 7.320 | 7.468 | 7.320 | 7.359 | 49,154 | -0.30(-3.91%) |
Aug 13, 2019 | 7.681 | 7.736 | 7.631 | 7.658 | 50,143 | +0.02(+0.29%) |
Aug 12, 2019 | 7.664 | 7.669 | 7.636 | 7.636 | 9,329 | -0.02(-0.21%) |
Aug 09, 2019 | 7.725 | 7.725 | 7.653 | 7.653 | 35,369 | -0.09(-1.17%) |
Aug 08, 2019 | 7.686 | 7.753 | 7.609 | 7.743 | 28,078 | +0.10(+1.33%) |
Aug 07, 2019 | 7.559 | 7.664 | 7.556 | 7.642 | 18,823 | +0.07(+0.95%) |
Aug 06, 2019 | 7.570 | 7.592 | 7.550 | 7.570 | 21,846 | +0.06(+0.74%) |
Aug 05, 2019 | 7.614 | 7.674 | 7.514 | 7.514 | 29,044 | -0.19(-2.45%) |
Aug 02, 2019 | 7.730 | 7.747 | 7.681 | 7.703 | 51,249 | -0.03(-0.43%) |
Aug 01, 2019 | 7.758 | 7.791 | 7.736 | 7.736 | 33,485 | +0.01(+0.07%) |
Jul 31, 2019 | 7.742 | 7.818 | 7.717 | 7.730 | 53,212 | +0.03(+0.36%) |
Jul 30, 2019 | 7.808 | 7.808 | 7.703 | 7.703 | 25,197 | -0.19(-2.46%) |
Jul 29, 2019 | 7.891 | 7.897 | 7.891 | 7.897 | 12,678 | +0.03(+0.35%) |
Jul 26, 2019 | 7.857 | 7.869 | 7.857 | 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 | 7.791 | 7.913 | 27,589 | +0.03(+0.35%) |
Jul 23, 2019 | 7.847 | 7.902 | 7.847 | 7.886 | 24,390 | +0.09(+1.14%) |
Jul 22, 2019 | 7.863 | 7.863 | 7.764 | 7.797 | 20,525 | -0.02(-0.28%) |
Jul 19, 2019 | 7.780 | 7.840 | 7.780 | 7.819 | 11,188 | +0.01(+0.07%) |
Jul 18, 2019 | 7.825 | 7.841 | 7.769 | 7.814 | 24,518 | -0.03(-0.35%) |
Jul 17, 2019 | 7.863 | 7.897 | 7.833 | 7.841 | 30,915 | -0.04(-0.56%) |
Jul 16, 2019 | 7.880 | 7.886 | 7.847 | 7.886 | 16,897 | +0.01(+0.15%) |
Jul 15, 2019 | 7.852 | 7.874 | 7.852 | 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 | 7.802 | 7.753 | 7.791 | 7,849 | -0.01(-0.14%) |
Jul 10, 2019 | 7.825 | 7.825 | 7.797 | 7.802 | 2,898 | +0.00(+0.00%) |
Jul 09, 2019 | 7.814 | 7.830 | 7.770 | 7.802 | 18,462 | -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 | 7.926 | 7.805 | 7.891 | 27,609 | -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 | 7.913 | 7.891 | 7.913 | 17,791 | -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 | 7.880 | 7.841 | 7.880 | 7,940 | +0.05(+0.64%) |
Jun 27, 2019 | 7.686 | 7.858 | 7.686 | 7.830 | 24,224 | +0.06(+0.78%) |
Jun 26, 2019 | 7.802 | 7.830 | 7.753 | 7.769 | 8,104 | +0.01(+0.14%) |
Jun 25, 2019 | 7.753 | 7.840 | 7.753 | 7.758 | 54,490 | -0.01(-0.07%) |
Jun 24, 2019 | 7.725 | 7.771 | 7.725 | 7.764 | 42,943 | +0.01(+0.14%) |
Jun 21, 2019 | 7.714 | 7.753 | 7.714 | 7.753 | 34,286 | +0.04(+0.58%) |
Jun 20, 2019 | 7.742 | 7.747 | 7.708 | 7.708 | 87,024 | +0.03(+0.43%) |
Jun 19, 2019 | 7.719 | 7.719 | 7.669 | 7.675 | 32,036 | -0.04(-0.50%) |
Jun 18, 2019 | 7.730 | 7.758 | 7.708 | 7.714 | 34,138 | +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 | 22,557 | -0.11(-1.36%) |
Jun 13, 2019 | 7.719 | 7.736 | 7.719 | 7.725 | 7,781 | +0.01(+0.14%) |
Jun 12, 2019 | 7.703 | 7.725 | 7.703 | 7.714 | 8,245 | +0.01(+0.11%) |
Jun 11, 2019 | 7.692 | 7.753 | 7.692 | 7.705 | 8,663 | +0.05(+0.69%) |
Jun 10, 2019 | 7.625 | 7.751 | 7.625 | 7.653 | 62,986 | +0.05(+0.66%) |
Jun 07, 2019 | 7.592 | 7.658 | 7.592 | 7.603 | 46,918 | +0.02(+0.29%) |
Jun 06, 2019 | 7.542 | 7.581 | 7.536 | 7.581 | 27,243 | +0.08(+1.03%) |
Jun 05, 2019 | 7.636 | 7.642 | 7.503 | 7.503 | 48,044 | -0.09(-1.17%) |
Jun 04, 2019 | 7.570 | 7.680 | 7.570 | 7.592 | 16,656 | +0.12(+1.56%) |
Jun 03, 2019 | 7.476 | 7.503 | 7.448 | 7.476 | 23,950 | +0.07(+0.97%) |
May 31, 2019 | 7.442 | 7.442 | 7.403 | 7.403 | 28,331 | -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 | 7.514 | 7.564 | 40,750 | -0.11(-1.41%) |
May 28, 2019 | 7.719 | 7.722 | 7.669 | 7.672 | 15,881 | -0.04(-0.47%) |
May 24, 2019 | 7.703 | 7.730 | 7.697 | 7.708 | 9,564 | +0.09(+1.16%) |
May 23, 2019 | 7.642 | 7.664 | 7.581 | 7.620 | 46,231 | -0.13(-1.72%) |
May 22, 2019 | 7.730 | 7.808 | 7.730 | 7.753 | 15,692 | -0.01(-0.07%) |
May 21, 2019 | 7.769 | 7.793 | 7.753 | 7.758 | 24,480 | +0.04(+0.56%) |
May 20, 2019 | 7.742 | 7.786 | 7.681 | 7.715 | 21,974 | -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 | 7.900 | 7.814 | 7.890 | 13,269 | +0.12(+1.54%) |
May 15, 2019 | 7.608 | 7.808 | 7.429 | 7.770 | 75,748 | +0.03(+0.42%) |
May 14, 2019 | 7.726 | 7.767 | 7.716 | 7.738 | 14,748 | +0.09(+1.21%) |
May 13, 2019 | 7.705 | 7.716 | 7.646 | 7.646 | 19,836 | -0.20(-2.49%) |
May 10, 2019 | 7.787 | 7.846 | 7.787 | 7.841 | 8,483 | +0.05(+0.70%) |
May 09, 2019 | 7.759 | 7.808 | 7.749 | 7.787 | 17,851 | -0.08(-1.03%) |
May 08, 2019 | 7.776 | 7.911 | 7.776 | 7.868 | 40,725 | +0.10(+1.26%) |
May 07, 2019 | 7.819 | 7.841 | 7.765 | 7.770 | 55,564 | -0.14(-1.81%) |
May 06, 2019 | 7.857 | 7.944 | 7.791 | 7.913 | 28,681 | -0.10(-1.19%) |
May 03, 2019 | 7.955 | 8.009 | 7.955 | 8.009 | 16,966 | +0.11(+1.37%) |
May 02, 2019 | 8.003 | 8.014 | 7.857 | 7.900 | 47,150 | -0.07(-0.88%) |
May 01, 2019 | 7.976 | 8.052 | 7.965 | 7.971 | 31,537 | -0.02(-0.27%) |
Apr 30, 2019 | 7.938 | 7.998 | 7.938 | 7.993 | 9,377 | +0.02(+0.20%) |
Apr 29, 2019 | 7.938 | 7.982 | 7.922 | 7.976 | 38,693 | +0.07(+0.89%) |
Apr 26, 2019 | 7.917 | 7.942 | 7.903 | 7.906 | 21,577 | -0.02(-0.21%) |
Apr 25, 2019 | 7.917 | 7.962 | 7.911 | 7.922 | 22,257 | -0.02(-0.20%) |
Apr 24, 2019 | 7.917 | 7.974 | 7.917 | 7.938 | 40,804 | -0.01(-0.07%) |
Apr 23, 2019 | 7.936 | 7.954 | 7.890 | 7.944 | 24,406 | -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 | 13,254 | +0.05(+0.62%) |
Apr 16, 2019 | 7.933 | 7.965 | 7.917 | 7.922 | 31,821 | +0.03(+0.41%) |
Apr 15, 2019 | 7.911 | 7.911 | 7.841 | 7.890 | 34,772 | -0.01(-0.07%) |
Apr 12, 2019 | 7.862 | 7.895 | 7.841 | 7.895 | 39,466 | +0.07(+0.90%) |
Apr 11, 2019 | 7.787 | 7.824 | 7.787 | 7.824 | 36,655 | +0.04(+0.56%) |
Apr 10, 2019 | 7.765 | 7.823 | 7.759 | 7.781 | 24,539 | +0.02(+0.28%) |
Apr 09, 2019 | 7.835 | 7.835 | 7.759 | 7.759 | 19,460 | -0.08(-1.04%) |
Apr 08, 2019 | 7.846 | 7.850 | 7.824 | 7.841 | 38,010 | +0.03(+0.35%) |
Apr 05, 2019 | 7.824 | 7.836 | 7.814 | 7.814 | 9,774 | -0.03(-0.41%) |
Apr 04, 2019 | 7.862 | 7.862 | 7.822 | 7.846 | 55,542 | +0.04(+0.49%) |
Apr 03, 2019 | 7.700 | 7.846 | 7.700 | 7.808 | 41,902 | +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 | 32,146 | +0.06(+0.79%) |
Mar 29, 2019 | 7.546 | 7.580 | 7.546 | 7.580 | 29,691 | +0.05(+0.72%) |
Mar 28, 2019 | 7.488 | 7.526 | 7.488 | 7.526 | 30,814 | -0.02(-0.22%) |
Mar 27, 2019 | 7.543 | 7.559 | 7.515 | 7.543 | 18,536 | +0.02(+0.22%) |
Mar 26, 2019 | 7.543 | 7.549 | 7.499 | 7.526 | 14,539 | +0.05(+0.73%) |
Mar 25, 2019 | 7.446 | 7.515 | 7.446 | 7.472 | 15,299 | +0.02(+0.29%) |
Mar 22, 2019 | 7.586 | 7.586 | 7.437 | 7.450 | 36,515 | -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 | 7.618 | 7.673 | 37,999 | -0.01(-0.14%) |
Mar 19, 2019 | 7.678 | 7.752 | 7.678 | 7.684 | 24,125 | +0.07(+0.93%) |
Mar 18, 2019 | 7.591 | 7.640 | 7.586 | 7.613 | 42,376 | +0.01(+0.14%) |
Mar 15, 2019 | 7.575 | 7.649 | 7.575 | 7.602 | 26,372 | +0.08(+1.01%) |
Mar 14, 2019 | 7.499 | 7.548 | 7.499 | 7.526 | 75,114 | -0.02(-0.29%) |
Mar 13, 2019 | 7.472 | 7.548 | 7.467 | 7.548 | 45,120 | +0.11(+1.53%) |
Mar 12, 2019 | 7.407 | 7.434 | 7.374 | 7.434 | 32,775 | +0.06(+0.81%) |
Mar 11, 2019 | 7.445 | 7.445 | 7.374 | 7.374 | 193,090 | -0.05(-0.62%) |
Mar 08, 2019 | 7.385 | 7.434 | 7.385 | 7.421 | 4,794 | -0.02(-0.32%) |
Mar 07, 2019 | 7.537 | 7.537 | 7.402 | 7.445 | 28,483 | -0.12(-1.58%) |
Mar 06, 2019 | 7.597 | 7.597 | 7.548 | 7.564 | 49,221 | -0.03(-0.36%) |
Mar 05, 2019 | 7.624 | 7.624 | 7.591 | 7.591 | 31,786 | -0.02(-0.28%) |
Mar 04, 2019 | 7.667 | 7.667 | 7.586 | 7.613 | 46,308 | +0.00(+0.00%) |
Mar 01, 2019 | 7.526 | 7.656 | 7.515 | 7.613 | 61,043 | +0.07(+0.93%) |
Feb 28, 2019 | 7.532 | 7.543 | 7.510 | 7.543 | 35,679 | +0.02(+0.29%) |
Feb 27, 2019 | 7.505 | 7.532 | 7.483 | 7.521 | 23,238 | +0.01(+0.07%) |
Feb 26, 2019 | 7.477 | 7.538 | 7.467 | 7.515 | 35,914 | +0.04(+0.51%) |
Feb 25, 2019 | 7.510 | 7.537 | 7.456 | 7.477 | 79,533 | +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 | 7.450 | 7.450 | 29,381 | -0.05(-0.72%) |
Feb 20, 2019 | 7.488 | 7.537 | 7.488 | 7.505 | 14,465 | +0.03(+0.36%) |
Feb 19, 2019 | 7.445 | 7.477 | 7.412 | 7.477 | 38,492 | +0.04(+0.51%) |
Feb 15, 2019 | 7.374 | 7.472 | 7.374 | 7.440 | 31,535 | +0.15(+2.01%) |
Feb 14, 2019 | 7.271 | 7.309 | 7.266 | 7.293 | 28,376 | +0.04(+0.52%) |
Feb 13, 2019 | 7.244 | 7.255 | 7.228 | 7.255 | 8,416 | +0.04(+0.60%) |
Feb 12, 2019 | 7.168 | 7.229 | 7.152 | 7.212 | 71,765 | +0.10(+1.45%) |
Feb 11, 2019 | 7.163 | 7.163 | 7.082 | 7.109 | 17,016 | -0.05(-0.76%) |
Feb 08, 2019 | 7.185 | 7.185 | 7.087 | 7.163 | 133,889 | -0.09(-1.27%) |
Feb 07, 2019 | 7.293 | 7.293 | 7.225 | 7.255 | 163,999 | -0.12(-1.69%) |
Feb 06, 2019 | 7.336 | 7.396 | 7.313 | 7.380 | 10,622 | +0.03(+0.37%) |
Feb 05, 2019 | 7.364 | 7.380 | 7.347 | 7.353 | 41,017 | +0.04(+0.52%) |
Feb 04, 2019 | 7.293 | 7.331 | 7.288 | 7.315 | 52,233 | +0.04(+0.52%) |
Feb 01, 2019 | 7.244 | 7.385 | 7.244 | 7.277 | 22,130 | -0.03(-0.37%) |
Jan 31, 2019 | 7.299 | 7.374 | 7.243 | 7.304 | 56,346 | -0.04(-0.52%) |
Jan 30, 2019 | 7.315 | 7.361 | 7.286 | 7.342 | 13,715 | +0.01(+0.15%) |
Jan 29, 2019 | 7.320 | 7.331 | 7.320 | 7.331 | 3,657 | +0.04(+0.60%) |
Jan 28, 2019 | 7.277 | 7.342 | 7.277 | 7.288 | 19,131 | -0.03(-0.44%) |
Jan 25, 2019 | 7.233 | 7.364 | 7.223 | 7.320 | 29,138 | +0.19(+2.66%) |
Jan 24, 2019 | 7.132 | 7.244 | 7.109 | 7.130 | 31,144 | -0.07(-0.98%) |
Jan 23, 2019 | 7.130 | 7.225 | 7.125 | 7.201 | 20,752 | +0.17(+2.47%) |
Jan 22, 2019 | 7.060 | 7.060 | 7.021 | 7.027 | 13,724 | -0.08(-1.15%) |
Jan 18, 2019 | 7.125 | 7.171 | 7.049 | 7.109 | 30,429 | +0.14(+2.03%) |
Jan 17, 2019 | 6.908 | 6.972 | 6.908 | 6.968 | 14,982 | +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 | 6.924 | 6.892 | 6.914 | 55,097 | +0.00(+0.00%) |
Jan 14, 2019 | 6.919 | 6.992 | 6.914 | 6.914 | 28,614 | -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 | 24,906 | +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 | 65,340 | +0.09(+1.38%) |
Jan 07, 2019 | 6.653 | 6.670 | 6.567 | 6.659 | 50,721 | +0.12(+1.82%) |
Jan 04, 2019 | 6.463 | 6.599 | 6.453 | 6.539 | 29,691 | +0.16(+2.48%) |
Jan 03, 2019 | 6.453 | 6.453 | 6.366 | 6.381 | 38,665 | -0.08(-1.27%) |
Jan 02, 2019 | 6.485 | 6.485 | 6.377 | 6.463 | 52,388 | +0.12(+1.88%) |
Dec 31, 2018 | 6.322 | 6.393 | 6.252 | 6.344 | 328,637 | +0.05(+0.86%) |
Dec 28, 2018 | 6.138 | 6.317 | 6.111 | 6.290 | 141,450 | +0.08(+1.21%) |
Dec 27, 2018 | 6.107 | 6.215 | 6.093 | 6.215 | 104,477 | -0.03(-0.55%) |
Dec 26, 2018 | 5.995 | 6.262 | 5.995 | 6.249 | 198,280 | +0.14(+2.33%) |
Dec 24, 2018 | 6.133 | 6.163 | 6.102 | 6.107 | 88,976 | -0.02(-0.28%) |
Dec 21, 2018 | 6.176 | 6.241 | 6.090 | 6.124 | 78,085 | -0.07(-1.18%) |
Dec 20, 2018 | 6.176 | 6.266 | 6.176 | 6.197 | 10,039 | +0.03(+0.42%) |
Dec 19, 2018 | 6.279 | 6.292 | 6.150 | 6.172 | 37,075 | -0.05(-0.83%) |
Dec 18, 2018 | 6.275 | 6.357 | 6.176 | 6.223 | 85,037 | -0.09(-1.37%) |
Dec 17, 2018 | 6.323 | 6.377 | 6.310 | 6.310 | 10,660 | -0.07(-1.15%) |
Dec 14, 2018 | 6.405 | 6.422 | 6.336 | 6.383 | 26,414 | -0.10(-1.53%) |
Dec 13, 2018 | 6.521 | 6.530 | 6.478 | 6.482 | 20,434 | -0.04(-0.60%) |
Dec 12, 2018 | 6.547 | 6.548 | 6.504 | 6.521 | 35,771 | +0.04(+0.60%) |
Dec 11, 2018 | 6.530 | 6.560 | 6.482 | 6.482 | 180,222 | -0.05(-0.72%) |
Dec 10, 2018 | 6.534 | 6.585 | 6.517 | 6.529 | 34,939 | -0.03(-0.47%) |
Dec 07, 2018 | 6.672 | 6.689 | 6.560 | 6.560 | 36,378 | -0.11(-1.68%) |
Dec 06, 2018 | 6.620 | 6.711 | 6.478 | 6.672 | 39,513 | -0.10(-1.47%) |
Dec 04, 2018 | 6.866 | 6.871 | 6.767 | 6.771 | 46,573 | -0.18(-2.55%) |
Dec 03, 2018 | 6.992 | 6.999 | 6.948 | 6.948 | 12,377 | +0.07(+1.07%) |
Nov 30, 2018 | 6.888 | 6.927 | 6.780 | 6.875 | 44,951 | +0.00(+0.00%) |
Nov 29, 2018 | 6.901 | 6.940 | 6.875 | 6.875 | 37,775 | -0.05(-0.69%) |
Nov 28, 2018 | 6.789 | 6.957 | 6.737 | 6.922 | 190,001 | +0.16(+2.30%) |
Nov 27, 2018 | 6.746 | 6.767 | 6.737 | 6.767 | 12,665 | -0.02(-0.25%) |
Nov 26, 2018 | 6.780 | 6.852 | 6.780 | 6.784 | 43,554 | +0.07(+1.09%) |
Nov 23, 2018 | 6.715 | 6.733 | 6.702 | 6.711 | 24,329 | -0.08(-1.14%) |
Nov 21, 2018 | 6.789 | 6.789 | 6.789 | 0 | +0.04(+0.64%) | |
Nov 20, 2018 | 6.776 | 6.776 | 6.664 | 6.746 | 44,133 | -0.12(-1.70%) |
Nov 19, 2018 | 6.901 | 6.901 | 6.741 | 6.862 | 62,538 | -0.06(-0.87%) |
Nov 16, 2018 | 6.944 | 6.944 | 6.875 | 6.922 | 37,536 | -0.06(-0.80%) |
Nov 15, 2018 | 6.853 | 7.002 | 6.853 | 6.979 | 15,774 | -0.02(-0.25%) |
Nov 14, 2018 | 7.056 | 7.075 | 6.994 | 6.996 | 54,898 | +0.03(+0.43%) |
Nov 13, 2018 | 6.966 | 6.997 | 6.955 | 6.966 | 29,767 | +0.03(+0.44%) |
Nov 12, 2018 | 7.030 | 7.030 | 6.897 | 6.935 | 34,387 | -0.17(-2.37%) |
Nov 09, 2018 | 7.104 | 7.130 | 7.104 | 7.104 | 3,939 | -0.02(-0.30%) |
Nov 08, 2018 | 7.130 | 7.147 | 7.104 | 7.125 | 51,142 | -0.02(-0.24%) |
Nov 07, 2018 | 7.190 | 7.190 | 7.143 | 7.143 | 138,343 | +0.06(+0.85%) |
Nov 06, 2018 | 7.086 | 7.130 | 7.082 | 7.082 | 123,753 | -0.05(-0.67%) |
Nov 05, 2018 | 7.112 | 7.130 | 7.112 | 7.130 | 17,389 | +0.06(+0.85%) |
Nov 02, 2018 | 7.134 | 7.255 | 7.069 | 7.069 | 36,841 | +0.03(+0.40%) |
Nov 01, 2018 | 7.035 | 7.074 | 7.000 | 7.041 | 25,430 | +0.09(+1.27%) |
Oct 31, 2018 | 6.953 | 6.957 | 6.953 | 6.953 | 27,054 | +0.10(+1.51%) |
Oct 30, 2018 | 6.862 | 6.873 | 6.821 | 6.849 | 20,647 | -0.03(-0.38%) |
Oct 29, 2018 | 6.888 | 6.925 | 6.819 | 6.875 | 70,583 | +0.11(+1.66%) |
Oct 26, 2018 | 6.797 | 6.797 | 6.711 | 6.763 | 77,854 | -0.06(-0.95%) |
Oct 25, 2018 | 6.759 | 6.858 | 6.759 | 6.828 | 42,576 | +0.10(+1.54%) |
Oct 24, 2018 | 6.910 | 6.914 | 6.720 | 6.724 | 84,235 | -0.23(-3.35%) |
Oct 23, 2018 | 6.914 | 6.999 | 6.910 | 6.957 | 33,067 | -0.14(-1.92%) |
Oct 22, 2018 | 7.125 | 7.125 | 7.069 | 7.093 | 72,636 | -0.07(-0.99%) |
Oct 19, 2018 | 7.130 | 7.177 | 7.130 | 7.164 | 24,792 | +0.06(+0.91%) |
Oct 18, 2018 | 7.082 | 7.155 | 7.082 | 7.099 | 105,758 | -0.07(-0.96%) |
Oct 17, 2018 | 7.246 | 7.265 | 7.151 | 7.168 | 59,217 | -0.09(-1.25%) |
Oct 16, 2018 | 7.138 | 7.272 | 7.099 | 7.259 | 44,888 | +0.18(+2.50%) |
Oct 15, 2018 | 7.173 | 7.238 | 7.069 | 7.082 | 429,775 | -0.09(-1.20%) |
Oct 12, 2018 | 7.263 | 7.263 | 7.168 | 7.168 | 176,793 | +0.04(+0.61%) |
Oct 11, 2018 | 7.190 | 7.193 | 7.118 | 7.125 | 99,979 | -0.13(-1.73%) |
Oct 10, 2018 | 7.363 | 7.363 | 7.205 | 7.250 | 48,612 | -0.17(-2.27%) |
Oct 09, 2018 | 7.402 | 7.419 | 7.367 | 7.419 | 24,683 | -0.03(-0.46%) |
Oct 08, 2018 | 7.548 | 7.548 | 7.363 | 7.453 | 77,302 | -0.19(-2.54%) |
Oct 05, 2018 | 7.704 | 7.704 | 7.613 | 7.648 | 48,427 | -0.12(-1.56%) |
Oct 04, 2018 | 7.773 | 7.796 | 7.758 | 7.768 | 17,637 | -0.06(-0.83%) |
Oct 03, 2018 | 7.868 | 7.868 | 7.833 | 7.833 | 20,193 | +0.00(+0.00%) |
Oct 02, 2018 | 7.872 | 7.872 | 7.820 | 7.833 | 11,597 | -0.10(-1.31%) |
Oct 01, 2018 | 7.963 | 7.963 | 7.902 | 7.937 | 118,963 | +0.08(+1.04%) |
Sep 28, 2018 | 7.855 | 7.881 | 7.846 | 7.855 | 34,061 | -0.16(-1.94%) |
Sep 27, 2018 | 8.007 | 8.010 | 8.007 | 8.010 | 1,251 | +0.01(+0.11%) |
Sep 26, 2018 | 7.972 | 8.019 | 7.972 | 8.001 | 7,796 | -0.02(-0.22%) |
Sep 25, 2018 | 8.040 | 8.044 | 8.019 | 8.019 | 15,823 | +0.00(+0.05%) |
Sep 24, 2018 | 8.045 | 8.066 | 8.014 | 8.014 | 31,669 | -0.05(-0.59%) |
Sep 21, 2018 | 8.040 | 8.096 | 8.040 | 8.062 | 9,036 | -0.01(-0.16%) |
Sep 20, 2018 | 8.053 | 8.092 | 8.053 | 8.075 | 22,322 | +0.10(+1.30%) |
Sep 19, 2018 | 7.950 | 7.997 | 7.950 | 7.971 | 13,383 | -0.03(-0.38%) |
Sep 18, 2018 | 8.062 | 8.062 | 7.998 | 8.001 | 31,449 | +0.01(+0.16%) |
Sep 17, 2018 | 8.006 | 8.023 | 7.988 | 7.988 | 14,073 | -0.03(-0.38%) |
Sep 14, 2018 | 7.984 | 8.045 | 7.984 | 8.019 | 41,244 | -0.00(-0.05%) |
Sep 13, 2018 | 8.066 | 8.088 | 8.023 | 8.023 | 34,109 | +0.04(+0.54%) |
Sep 12, 2018 | 8.019 | 8.032 | 7.967 | 7.980 | 53,737 | +0.02(+0.27%) |
Sep 11, 2018 | 7.886 | 7.965 | 7.886 | 7.958 | 13,666 | -0.00(-0.05%) |
Sep 10, 2018 | 7.915 | 7.993 | 7.915 | 7.963 | 7,553 | +0.04(+0.54%) |
Sep 07, 2018 | 7.958 | 7.958 | 7.872 | 7.919 | 53,988 | -0.09(-1.08%) |
Sep 06, 2018 | 8.019 | 8.035 | 7.984 | 8.006 | 12,417 | -0.04(-0.48%) |
Sep 05, 2018 | 8.096 | 8.128 | 8.045 | 8.045 | 20,198 | -0.07(-0.85%) |