Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.674 | 7.724 | 7.635 | 7.641 | 17,456 | +0.04(+0.59%) |
Aug 29, 2019 | 7.585 | 7.618 | 7.585 | 7.596 | 28,036 | +0.06(+0.74%) |
Aug 28, 2019 | 7.546 | 7.552 | 7.518 | 7.540 | 165,055 | -0.03(-0.44%) |
Aug 27, 2019 | 7.607 | 7.632 | 7.574 | 7.574 | 7,432 | +0.01(+0.15%) |
Aug 26, 2019 | 7.568 | 7.587 | 7.563 | 7.563 | 25,128 | +0.03(+0.37%) |
Aug 23, 2019 | 7.574 | 7.607 | 7.529 | 7.535 | 15,836 | -0.07(-0.88%) |
Aug 22, 2019 | 7.663 | 7.663 | 7.568 | 7.602 | 16,178 | -0.06(-0.73%) |
Aug 21, 2019 | 7.635 | 7.669 | 7.629 | 7.657 | 17,389 | +0.14(+1.92%) |
Aug 20, 2019 | 7.568 | 7.568 | 7.502 | 7.513 | 14,956 | -0.06(-0.80%) |
Aug 19, 2019 | 7.529 | 7.613 | 7.529 | 7.574 | 25,858 | +0.12(+1.64%) |
Aug 16, 2019 | 7.385 | 7.546 | 7.382 | 7.452 | 45,170 | +0.07(+0.98%) |
Aug 15, 2019 | 7.388 | 7.413 | 7.374 | 7.379 | 19,191 | +0.00(+0.00%) |
Aug 14, 2019 | 7.340 | 7.489 | 7.340 | 7.379 | 49,019 | -0.30(-3.91%) |
Aug 13, 2019 | 7.702 | 7.757 | 7.652 | 7.679 | 50,005 | +0.02(+0.29%) |
Aug 12, 2019 | 7.685 | 7.691 | 7.657 | 7.657 | 9,304 | -0.02(-0.22%) |
Aug 09, 2019 | 7.746 | 7.746 | 7.674 | 7.674 | 35,272 | -0.09(-1.17%) |
Aug 08, 2019 | 7.707 | 7.774 | 7.629 | 7.765 | 28,002 | +0.10(+1.33%) |
Aug 07, 2019 | 7.579 | 7.685 | 7.577 | 7.663 | 18,771 | +0.07(+0.95%) |
Aug 06, 2019 | 7.591 | 7.613 | 7.571 | 7.591 | 21,786 | +0.06(+0.74%) |
Aug 05, 2019 | 7.635 | 7.695 | 7.535 | 7.535 | 28,964 | -0.19(-2.45%) |
Aug 02, 2019 | 7.752 | 7.768 | 7.702 | 7.724 | 51,109 | -0.03(-0.43%) |
Aug 01, 2019 | 7.779 | 7.813 | 7.757 | 7.757 | 33,393 | +0.01(+0.07%) |
Jul 31, 2019 | 7.763 | 7.840 | 7.738 | 7.752 | 53,067 | +0.03(+0.36%) |
Jul 30, 2019 | 7.829 | 7.829 | 7.724 | 7.724 | 25,128 | -0.19(-2.46%) |
Jul 29, 2019 | 7.913 | 7.918 | 7.913 | 7.918 | 12,644 | +0.03(+0.35%) |
Jul 26, 2019 | 7.879 | 7.891 | 7.879 | 7.891 | 1,259 | +0.01(+0.14%) |
Jul 25, 2019 | 7.879 | 7.891 | 7.879 | 7.879 | 13,032 | -0.06(-0.70%) |
Jul 24, 2019 | 7.879 | 7.937 | 7.813 | 7.935 | 27,514 | +0.03(+0.35%) |
Jul 23, 2019 | 7.868 | 7.924 | 7.868 | 7.907 | 24,323 | +0.09(+1.14%) |
Jul 22, 2019 | 7.885 | 7.885 | 7.785 | 7.818 | 20,468 | -0.02(-0.28%) |
Jul 19, 2019 | 7.802 | 7.862 | 7.802 | 7.841 | 11,157 | +0.01(+0.07%) |
Jul 18, 2019 | 7.846 | 7.863 | 7.791 | 7.835 | 24,451 | -0.03(-0.35%) |
Jul 17, 2019 | 7.885 | 7.918 | 7.854 | 7.863 | 30,830 | -0.04(-0.56%) |
Jul 16, 2019 | 7.902 | 7.907 | 7.868 | 7.907 | 16,851 | +0.01(+0.15%) |
Jul 15, 2019 | 7.874 | 7.895 | 7.874 | 7.895 | 7,072 | +0.05(+0.70%) |
Jul 12, 2019 | 7.780 | 7.868 | 7.780 | 7.841 | 25,194 | +0.03(+0.36%) |
Jul 11, 2019 | 7.791 | 7.824 | 7.774 | 7.813 | 7,828 | -0.01(-0.14%) |
Jul 10, 2019 | 7.846 | 7.846 | 7.818 | 7.824 | 2,890 | +0.00(+0.00%) |
Jul 09, 2019 | 7.835 | 7.852 | 7.791 | 7.824 | 18,411 | -0.04(-0.49%) |
Jul 08, 2019 | 7.918 | 7.918 | 7.835 | 7.863 | 13,428 | -0.05(-0.63%) |
Jul 05, 2019 | 7.863 | 7.948 | 7.827 | 7.913 | 27,534 | -0.07(-0.84%) |
Jul 03, 2019 | 7.924 | 7.991 | 7.924 | 7.979 | 13,317 | +0.04(+0.56%) |
Jul 02, 2019 | 7.918 | 7.935 | 7.913 | 7.935 | 17,742 | -0.04(-0.49%) |
Jul 01, 2019 | 7.985 | 7.985 | 7.959 | 7.974 | 13,115 | +0.07(+0.91%) |
Jun 28, 2019 | 7.891 | 7.902 | 7.863 | 7.902 | 7,918 | +0.05(+0.64%) |
Jun 27, 2019 | 7.707 | 7.879 | 7.707 | 7.852 | 24,158 | +0.06(+0.78%) |
Jun 26, 2019 | 7.824 | 7.852 | 7.774 | 7.791 | 8,082 | +0.01(+0.14%) |
Jun 25, 2019 | 7.774 | 7.861 | 7.774 | 7.779 | 54,341 | -0.01(-0.07%) |
Jun 24, 2019 | 7.746 | 7.793 | 7.746 | 7.785 | 42,825 | +0.01(+0.14%) |
Jun 21, 2019 | 7.735 | 7.774 | 7.735 | 7.774 | 34,192 | +0.04(+0.58%) |
Jun 20, 2019 | 7.763 | 7.768 | 7.729 | 7.729 | 86,786 | +0.03(+0.43%) |
Jun 19, 2019 | 7.740 | 7.740 | 7.691 | 7.696 | 31,948 | -0.04(-0.50%) |
Jun 18, 2019 | 7.752 | 7.779 | 7.729 | 7.735 | 34,045 | +0.09(+1.16%) |
Jun 17, 2019 | 7.641 | 7.675 | 7.616 | 7.646 | 9,070 | +0.01(+0.07%) |
Jun 14, 2019 | 7.696 | 7.696 | 7.624 | 7.641 | 22,495 | -0.11(-1.36%) |
Jun 13, 2019 | 7.741 | 7.757 | 7.741 | 7.746 | 7,759 | +0.01(+0.14%) |
Jun 12, 2019 | 7.724 | 7.746 | 7.724 | 7.735 | 8,222 | +0.01(+0.11%) |
Jun 11, 2019 | 7.713 | 7.774 | 7.713 | 7.726 | 8,639 | +0.05(+0.69%) |
Jun 10, 2019 | 7.646 | 7.773 | 7.646 | 7.674 | 62,813 | +0.05(+0.66%) |
Jun 07, 2019 | 7.613 | 7.679 | 7.613 | 7.624 | 46,789 | +0.02(+0.29%) |
Jun 06, 2019 | 7.563 | 7.602 | 7.557 | 7.602 | 27,168 | +0.08(+1.03%) |
Jun 05, 2019 | 7.657 | 7.663 | 7.524 | 7.524 | 47,912 | -0.09(-1.17%) |
Jun 04, 2019 | 7.591 | 7.701 | 7.591 | 7.613 | 16,610 | +0.12(+1.56%) |
Jun 03, 2019 | 7.496 | 7.524 | 7.468 | 7.496 | 23,884 | +0.07(+0.97%) |
May 31, 2019 | 7.463 | 7.463 | 7.424 | 7.424 | 28,253 | -0.14(-1.91%) |
May 30, 2019 | 7.579 | 7.579 | 7.568 | 7.568 | 6,942 | -0.02(-0.22%) |
May 29, 2019 | 7.641 | 7.641 | 7.535 | 7.585 | 40,638 | -0.11(-1.41%) |
May 28, 2019 | 7.741 | 7.743 | 7.691 | 7.693 | 15,838 | -0.04(-0.47%) |
May 24, 2019 | 7.724 | 7.752 | 7.718 | 7.729 | 9,537 | +0.09(+1.16%) |
May 23, 2019 | 7.663 | 7.685 | 7.602 | 7.641 | 46,104 | -0.13(-1.72%) |
May 22, 2019 | 7.752 | 7.829 | 7.752 | 7.774 | 15,649 | -0.01(-0.07%) |
May 21, 2019 | 7.791 | 7.815 | 7.774 | 7.779 | 24,413 | +0.04(+0.56%) |
May 20, 2019 | 7.763 | 7.807 | 7.702 | 7.736 | 21,913 | -0.10(-1.34%) |
May 17, 2019 | 7.818 | 7.879 | 7.791 | 7.841 | 12,597 | -0.07(-0.89%) |
May 16, 2019 | 7.841 | 7.922 | 7.835 | 7.911 | 13,232 | +0.12(+1.54%) |
May 15, 2019 | 7.629 | 7.830 | 7.449 | 7.792 | 75,541 | +0.03(+0.42%) |
May 14, 2019 | 7.748 | 7.789 | 7.737 | 7.759 | 14,707 | +0.09(+1.21%) |
May 13, 2019 | 7.726 | 7.737 | 7.667 | 7.667 | 19,781 | -0.20(-2.49%) |
May 10, 2019 | 7.808 | 7.868 | 7.808 | 7.862 | 8,460 | +0.05(+0.70%) |
May 09, 2019 | 7.781 | 7.830 | 7.770 | 7.808 | 17,803 | -0.08(-1.03%) |
May 08, 2019 | 7.797 | 7.933 | 7.797 | 7.889 | 40,614 | +0.10(+1.26%) |
May 07, 2019 | 7.841 | 7.862 | 7.786 | 7.792 | 55,411 | -0.14(-1.81%) |
May 06, 2019 | 7.879 | 7.966 | 7.812 | 7.935 | 28,602 | -0.10(-1.19%) |
May 03, 2019 | 7.976 | 8.031 | 7.976 | 8.031 | 16,920 | +0.11(+1.37%) |
May 02, 2019 | 8.025 | 8.036 | 7.879 | 7.922 | 47,021 | -0.07(-0.88%) |
May 01, 2019 | 7.998 | 8.074 | 7.987 | 7.993 | 31,451 | -0.02(-0.27%) |
Apr 30, 2019 | 7.960 | 8.020 | 7.960 | 8.015 | 9,352 | +0.02(+0.20%) |
Apr 29, 2019 | 7.960 | 8.004 | 7.944 | 7.998 | 38,587 | +0.07(+0.89%) |
Apr 26, 2019 | 7.938 | 7.964 | 7.925 | 7.928 | 21,518 | -0.02(-0.21%) |
Apr 25, 2019 | 7.938 | 7.984 | 7.933 | 7.944 | 22,196 | -0.02(-0.21%) |
Apr 24, 2019 | 7.938 | 7.996 | 7.938 | 7.960 | 40,693 | -0.01(-0.07%) |
Apr 23, 2019 | 7.958 | 7.975 | 7.911 | 7.966 | 24,339 | -0.03(-0.34%) |
Apr 22, 2019 | 8.014 | 8.014 | 7.764 | 7.993 | 10,047 | +0.01(+0.14%) |
Apr 18, 2019 | 8.004 | 8.004 | 7.976 | 7.982 | 10,851 | -0.01(-0.14%) |
Apr 17, 2019 | 7.993 | 8.005 | 7.993 | 7.993 | 13,217 | +0.05(+0.62%) |
Apr 16, 2019 | 7.955 | 7.987 | 7.938 | 7.944 | 31,734 | +0.03(+0.41%) |
Apr 15, 2019 | 7.933 | 7.933 | 7.862 | 7.911 | 34,677 | -0.01(-0.07%) |
Apr 12, 2019 | 7.884 | 7.917 | 7.862 | 7.917 | 39,357 | +0.07(+0.90%) |
Apr 11, 2019 | 7.808 | 7.846 | 7.808 | 7.846 | 36,555 | +0.04(+0.56%) |
Apr 10, 2019 | 7.786 | 7.845 | 7.781 | 7.803 | 24,471 | +0.02(+0.28%) |
Apr 09, 2019 | 7.857 | 7.857 | 7.781 | 7.781 | 19,406 | -0.08(-1.04%) |
Apr 08, 2019 | 7.868 | 7.872 | 7.846 | 7.862 | 37,906 | +0.03(+0.35%) |
Apr 05, 2019 | 7.846 | 7.857 | 7.835 | 7.835 | 9,747 | -0.03(-0.41%) |
Apr 04, 2019 | 7.884 | 7.884 | 7.843 | 7.868 | 55,389 | +0.04(+0.49%) |
Apr 03, 2019 | 7.721 | 7.868 | 7.721 | 7.830 | 41,787 | +0.11(+1.44%) |
Apr 02, 2019 | 7.699 | 7.721 | 7.699 | 7.718 | 18,038 | +0.06(+0.75%) |
Apr 01, 2019 | 7.645 | 7.694 | 7.645 | 7.661 | 32,058 | +0.06(+0.79%) |
Mar 29, 2019 | 7.566 | 7.601 | 7.566 | 7.601 | 29,610 | +0.05(+0.72%) |
Mar 28, 2019 | 7.509 | 7.547 | 7.509 | 7.547 | 30,730 | -0.02(-0.22%) |
Mar 27, 2019 | 7.563 | 7.580 | 7.536 | 7.563 | 18,485 | +0.02(+0.22%) |
Mar 26, 2019 | 7.563 | 7.569 | 7.520 | 7.547 | 14,499 | +0.05(+0.73%) |
Mar 25, 2019 | 7.466 | 7.536 | 7.466 | 7.493 | 15,257 | +0.02(+0.29%) |
Mar 22, 2019 | 7.607 | 7.607 | 7.457 | 7.471 | 36,415 | -0.16(-2.07%) |
Mar 21, 2019 | 7.661 | 7.694 | 7.629 | 7.629 | 4,708 | -0.07(-0.85%) |
Mar 20, 2019 | 7.672 | 7.743 | 7.639 | 7.694 | 37,895 | -0.01(-0.14%) |
Mar 19, 2019 | 7.699 | 7.774 | 7.699 | 7.705 | 24,059 | +0.07(+0.93%) |
Mar 18, 2019 | 7.612 | 7.661 | 7.607 | 7.634 | 42,260 | +0.01(+0.14%) |
Mar 15, 2019 | 7.596 | 7.670 | 7.596 | 7.623 | 26,299 | +0.08(+1.01%) |
Mar 14, 2019 | 7.520 | 7.569 | 7.520 | 7.547 | 74,908 | -0.02(-0.29%) |
Mar 13, 2019 | 7.493 | 7.569 | 7.487 | 7.569 | 44,996 | +0.11(+1.53%) |
Mar 12, 2019 | 7.427 | 7.455 | 7.395 | 7.455 | 32,685 | +0.06(+0.81%) |
Mar 11, 2019 | 7.465 | 7.465 | 7.395 | 7.395 | 192,561 | -0.05(-0.62%) |
Mar 08, 2019 | 7.406 | 7.455 | 7.406 | 7.441 | 4,781 | -0.02(-0.32%) |
Mar 07, 2019 | 7.558 | 7.558 | 7.422 | 7.465 | 28,405 | -0.12(-1.58%) |
Mar 06, 2019 | 7.618 | 7.618 | 7.569 | 7.585 | 49,086 | -0.03(-0.36%) |
Mar 05, 2019 | 7.645 | 7.645 | 7.612 | 7.612 | 31,699 | -0.02(-0.28%) |
Mar 04, 2019 | 7.688 | 7.688 | 7.607 | 7.634 | 46,181 | +0.00(+0.00%) |
Mar 01, 2019 | 7.547 | 7.677 | 7.536 | 7.634 | 60,875 | +0.07(+0.93%) |
Feb 28, 2019 | 7.552 | 7.564 | 7.531 | 7.563 | 35,582 | +0.02(+0.29%) |
Feb 27, 2019 | 7.525 | 7.552 | 7.503 | 7.542 | 23,175 | +0.01(+0.07%) |
Feb 26, 2019 | 7.498 | 7.559 | 7.487 | 7.536 | 35,815 | +0.04(+0.51%) |
Feb 25, 2019 | 7.531 | 7.558 | 7.476 | 7.498 | 79,315 | +0.01(+0.15%) |
Feb 22, 2019 | 7.493 | 7.520 | 7.487 | 7.487 | 10,851 | +0.02(+0.22%) |
Feb 21, 2019 | 7.482 | 7.531 | 7.471 | 7.471 | 29,301 | -0.05(-0.72%) |
Feb 20, 2019 | 7.509 | 7.558 | 7.509 | 7.525 | 14,426 | +0.03(+0.36%) |
Feb 19, 2019 | 7.465 | 7.498 | 7.433 | 7.498 | 38,386 | +0.04(+0.51%) |
Feb 15, 2019 | 7.395 | 7.493 | 7.395 | 7.460 | 31,449 | +0.15(+2.01%) |
Feb 14, 2019 | 7.291 | 7.329 | 7.286 | 7.313 | 28,299 | +0.04(+0.52%) |
Feb 13, 2019 | 7.264 | 7.275 | 7.248 | 7.275 | 8,393 | +0.04(+0.60%) |
Feb 12, 2019 | 7.188 | 7.249 | 7.172 | 7.232 | 71,568 | +0.10(+1.45%) |
Feb 11, 2019 | 7.183 | 7.183 | 7.101 | 7.128 | 16,969 | -0.05(-0.76%) |
Feb 08, 2019 | 7.204 | 7.204 | 7.107 | 7.183 | 133,522 | -0.09(-1.27%) |
Feb 07, 2019 | 7.313 | 7.313 | 7.245 | 7.275 | 163,550 | -0.13(-1.69%) |
Feb 06, 2019 | 7.357 | 7.416 | 7.333 | 7.400 | 10,593 | +0.03(+0.37%) |
Feb 05, 2019 | 7.384 | 7.400 | 7.368 | 7.373 | 40,904 | +0.04(+0.52%) |
Feb 04, 2019 | 7.313 | 7.351 | 7.308 | 7.335 | 52,090 | +0.04(+0.52%) |
Feb 01, 2019 | 7.264 | 7.406 | 7.264 | 7.297 | 22,069 | -0.03(-0.37%) |
Jan 31, 2019 | 7.319 | 7.394 | 7.263 | 7.324 | 56,191 | -0.04(-0.52%) |
Jan 30, 2019 | 7.335 | 7.381 | 7.306 | 7.362 | 13,677 | +0.01(+0.15%) |
Jan 29, 2019 | 7.340 | 7.351 | 7.340 | 7.351 | 3,647 | +0.04(+0.60%) |
Jan 28, 2019 | 7.297 | 7.362 | 7.297 | 7.308 | 19,079 | -0.03(-0.44%) |
Jan 25, 2019 | 7.253 | 7.384 | 7.242 | 7.340 | 29,058 | +0.19(+2.66%) |
Jan 24, 2019 | 7.152 | 7.264 | 7.128 | 7.150 | 31,059 | -0.07(-0.98%) |
Jan 23, 2019 | 7.150 | 7.245 | 7.145 | 7.221 | 20,695 | +0.17(+2.47%) |
Jan 22, 2019 | 7.079 | 7.079 | 7.040 | 7.047 | 13,686 | -0.08(-1.15%) |
Jan 18, 2019 | 7.145 | 7.191 | 7.068 | 7.129 | 30,346 | +0.14(+2.03%) |
Jan 17, 2019 | 6.927 | 6.992 | 6.927 | 6.987 | 14,941 | +0.04(+0.55%) |
Jan 16, 2019 | 6.949 | 6.960 | 6.949 | 6.949 | 18,678 | +0.02(+0.24%) |
Jan 15, 2019 | 6.933 | 6.943 | 6.911 | 6.933 | 54,946 | +0.00(+0.00%) |
Jan 14, 2019 | 6.938 | 7.011 | 6.933 | 6.933 | 28,536 | -0.04(-0.62%) |
Jan 11, 2019 | 6.922 | 7.058 | 6.916 | 6.976 | 13,057 | +0.05(+0.71%) |
Jan 10, 2019 | 6.889 | 6.986 | 6.851 | 6.927 | 24,837 | +0.00(+0.00%) |
Jan 09, 2019 | 6.846 | 6.931 | 6.835 | 6.927 | 22,621 | +0.16(+2.33%) |
Jan 08, 2019 | 6.742 | 6.813 | 6.742 | 6.769 | 65,161 | +0.09(+1.38%) |
Jan 07, 2019 | 6.672 | 6.688 | 6.585 | 6.677 | 50,582 | +0.12(+1.82%) |
Jan 04, 2019 | 6.481 | 6.617 | 6.470 | 6.557 | 29,610 | +0.16(+2.48%) |
Jan 03, 2019 | 6.470 | 6.470 | 6.383 | 6.399 | 38,559 | -0.08(-1.27%) |
Jan 02, 2019 | 6.503 | 6.503 | 6.394 | 6.481 | 52,244 | +0.12(+1.88%) |
Dec 31, 2018 | 6.340 | 6.411 | 6.269 | 6.362 | 327,737 | +0.05(+0.86%) |
Dec 28, 2018 | 6.155 | 6.334 | 6.128 | 6.307 | 141,063 | +0.08(+1.21%) |
Dec 27, 2018 | 6.124 | 6.232 | 6.109 | 6.232 | 104,191 | -0.03(-0.55%) |
Dec 26, 2018 | 6.011 | 6.279 | 6.011 | 6.266 | 197,736 | +0.14(+2.33%) |
Dec 24, 2018 | 6.150 | 6.180 | 6.119 | 6.124 | 88,732 | -0.02(-0.28%) |
Dec 21, 2018 | 6.193 | 6.258 | 6.106 | 6.141 | 77,871 | -0.07(-1.18%) |
Dec 20, 2018 | 6.193 | 6.283 | 6.193 | 6.214 | 10,012 | +0.03(+0.42%) |
Dec 19, 2018 | 6.297 | 6.310 | 6.167 | 6.189 | 36,974 | -0.05(-0.83%) |
Dec 18, 2018 | 6.292 | 6.375 | 6.193 | 6.240 | 84,803 | -0.09(-1.37%) |
Dec 17, 2018 | 6.340 | 6.395 | 6.327 | 6.327 | 10,631 | -0.07(-1.15%) |
Dec 14, 2018 | 6.422 | 6.440 | 6.353 | 6.401 | 26,342 | -0.10(-1.53%) |
Dec 13, 2018 | 6.539 | 6.548 | 6.496 | 6.500 | 20,378 | -0.04(-0.60%) |
Dec 12, 2018 | 6.565 | 6.566 | 6.522 | 6.539 | 35,673 | +0.04(+0.60%) |
Dec 11, 2018 | 6.548 | 6.578 | 6.500 | 6.500 | 179,729 | -0.05(-0.72%) |
Dec 10, 2018 | 6.552 | 6.603 | 6.535 | 6.547 | 34,843 | -0.03(-0.47%) |
Dec 07, 2018 | 6.691 | 6.708 | 6.578 | 6.578 | 36,278 | -0.11(-1.68%) |
Dec 06, 2018 | 6.639 | 6.729 | 6.496 | 6.691 | 39,404 | -0.10(-1.47%) |
Dec 04, 2018 | 6.885 | 6.890 | 6.786 | 6.790 | 46,445 | -0.18(-2.55%) |
Dec 03, 2018 | 7.011 | 7.018 | 6.967 | 6.967 | 12,343 | +0.07(+1.07%) |
Nov 30, 2018 | 6.907 | 6.946 | 6.799 | 6.894 | 44,828 | +0.00(+0.00%) |
Nov 29, 2018 | 6.920 | 6.959 | 6.894 | 6.894 | 37,671 | -0.05(-0.69%) |
Nov 28, 2018 | 6.807 | 6.976 | 6.755 | 6.942 | 189,480 | +0.16(+2.30%) |
Nov 27, 2018 | 6.764 | 6.786 | 6.755 | 6.786 | 12,630 | -0.02(-0.25%) |
Nov 26, 2018 | 6.799 | 6.870 | 6.799 | 6.803 | 43,434 | +0.07(+1.09%) |
Nov 23, 2018 | 6.734 | 6.751 | 6.721 | 6.729 | 24,262 | -0.08(-1.14%) |
Nov 21, 2018 | 6.807 | 6.807 | 6.807 | 0 | +0.04(+0.64%) | |
Nov 20, 2018 | 6.794 | 6.794 | 6.682 | 6.764 | 44,012 | -0.12(-1.70%) |
Nov 19, 2018 | 6.920 | 6.920 | 6.760 | 6.881 | 62,366 | -0.06(-0.87%) |
Nov 16, 2018 | 6.963 | 6.963 | 6.894 | 6.942 | 37,433 | -0.06(-0.80%) |
Nov 15, 2018 | 6.872 | 7.022 | 6.872 | 6.998 | 15,731 | -0.02(-0.25%) |
Nov 14, 2018 | 7.076 | 7.094 | 7.013 | 7.015 | 54,748 | +0.03(+0.43%) |
Nov 13, 2018 | 6.985 | 7.016 | 6.974 | 6.985 | 29,686 | +0.03(+0.44%) |
Nov 12, 2018 | 7.050 | 7.050 | 6.916 | 6.955 | 34,293 | -0.17(-2.37%) |
Nov 09, 2018 | 7.123 | 7.149 | 7.123 | 7.123 | 3,928 | -0.02(-0.30%) |
Nov 08, 2018 | 7.149 | 7.167 | 7.124 | 7.145 | 51,002 | -0.02(-0.24%) |
Nov 07, 2018 | 7.210 | 7.210 | 7.162 | 7.162 | 137,964 | +0.06(+0.85%) |
Nov 06, 2018 | 7.106 | 7.150 | 7.102 | 7.102 | 123,414 | -0.05(-0.67%) |
Nov 05, 2018 | 7.132 | 7.149 | 7.132 | 7.149 | 17,342 | +0.06(+0.85%) |
Nov 02, 2018 | 7.154 | 7.275 | 7.089 | 7.089 | 36,740 | +0.03(+0.40%) |
Nov 01, 2018 | 7.054 | 7.093 | 7.019 | 7.061 | 25,360 | +0.09(+1.27%) |
Oct 31, 2018 | 6.972 | 6.976 | 6.972 | 6.972 | 26,980 | +0.10(+1.51%) |
Oct 30, 2018 | 6.881 | 6.892 | 6.840 | 6.868 | 20,590 | -0.03(-0.38%) |
Oct 29, 2018 | 6.907 | 6.944 | 6.838 | 6.894 | 70,389 | +0.11(+1.66%) |
Oct 26, 2018 | 6.816 | 6.816 | 6.729 | 6.781 | 77,640 | -0.06(-0.95%) |
Oct 25, 2018 | 6.777 | 6.877 | 6.777 | 6.846 | 42,459 | +0.10(+1.54%) |
Oct 24, 2018 | 6.929 | 6.933 | 6.738 | 6.742 | 84,004 | -0.23(-3.35%) |
Oct 23, 2018 | 6.933 | 7.018 | 6.929 | 6.976 | 32,976 | -0.14(-1.92%) |
Oct 22, 2018 | 7.145 | 7.145 | 7.089 | 7.112 | 72,436 | -0.07(-0.99%) |
Oct 19, 2018 | 7.149 | 7.197 | 7.149 | 7.184 | 24,724 | +0.06(+0.91%) |
Oct 18, 2018 | 7.102 | 7.175 | 7.102 | 7.119 | 105,468 | -0.07(-0.96%) |
Oct 17, 2018 | 7.266 | 7.285 | 7.171 | 7.188 | 59,055 | -0.09(-1.25%) |
Oct 16, 2018 | 7.158 | 7.292 | 7.119 | 7.279 | 44,765 | +0.18(+2.50%) |
Oct 15, 2018 | 7.193 | 7.257 | 7.089 | 7.102 | 428,597 | -0.09(-1.20%) |
Oct 12, 2018 | 7.283 | 7.283 | 7.188 | 7.188 | 176,309 | +0.04(+0.61%) |
Oct 11, 2018 | 7.210 | 7.213 | 7.138 | 7.145 | 99,705 | -0.13(-1.73%) |
Oct 10, 2018 | 7.383 | 7.383 | 7.224 | 7.270 | 48,479 | -0.17(-2.27%) |
Oct 09, 2018 | 7.422 | 7.439 | 7.387 | 7.439 | 24,616 | -0.03(-0.46%) |
Oct 08, 2018 | 7.569 | 7.569 | 7.383 | 7.474 | 77,090 | -0.19(-2.54%) |
Oct 05, 2018 | 7.725 | 7.725 | 7.634 | 7.669 | 48,294 | -0.12(-1.56%) |
Oct 04, 2018 | 7.794 | 7.818 | 7.779 | 7.790 | 17,589 | -0.06(-0.83%) |
Oct 03, 2018 | 7.889 | 7.889 | 7.855 | 7.855 | 20,138 | +0.00(+0.00%) |
Oct 02, 2018 | 7.894 | 7.894 | 7.842 | 7.855 | 11,565 | -0.10(-1.31%) |
Oct 01, 2018 | 7.984 | 7.984 | 7.924 | 7.959 | 118,637 | +0.08(+1.04%) |
Sep 28, 2018 | 7.876 | 7.902 | 7.868 | 7.876 | 33,967 | -0.16(-1.94%) |
Sep 27, 2018 | 8.029 | 8.032 | 8.029 | 8.032 | 1,247 | +0.01(+0.11%) |
Sep 26, 2018 | 7.994 | 8.041 | 7.994 | 8.023 | 7,775 | -0.02(-0.22%) |
Sep 25, 2018 | 8.062 | 8.066 | 8.041 | 8.041 | 15,780 | +0.00(+0.05%) |
Sep 24, 2018 | 8.067 | 8.088 | 8.036 | 8.036 | 31,583 | -0.05(-0.59%) |
Sep 21, 2018 | 8.062 | 8.119 | 8.062 | 8.084 | 9,011 | -0.01(-0.16%) |
Sep 20, 2018 | 8.075 | 8.114 | 8.075 | 8.097 | 22,261 | +0.10(+1.30%) |
Sep 19, 2018 | 7.971 | 8.019 | 7.971 | 7.993 | 13,346 | -0.03(-0.38%) |
Sep 18, 2018 | 8.084 | 8.084 | 8.020 | 8.023 | 31,363 | +0.01(+0.16%) |
Sep 17, 2018 | 8.028 | 8.045 | 8.010 | 8.010 | 14,035 | -0.03(-0.38%) |
Sep 14, 2018 | 8.006 | 8.067 | 8.006 | 8.041 | 41,131 | -0.00(-0.05%) |
Sep 13, 2018 | 8.088 | 8.110 | 8.045 | 8.045 | 34,016 | +0.04(+0.54%) |
Sep 12, 2018 | 8.041 | 8.054 | 7.989 | 8.002 | 53,590 | +0.02(+0.27%) |
Sep 11, 2018 | 7.907 | 7.987 | 7.907 | 7.980 | 13,628 | -0.00(-0.05%) |
Sep 10, 2018 | 7.937 | 8.015 | 7.937 | 7.984 | 7,532 | +0.04(+0.54%) |
Sep 07, 2018 | 7.980 | 7.980 | 7.894 | 7.941 | 53,840 | -0.09(-1.08%) |
Sep 06, 2018 | 8.041 | 8.057 | 8.006 | 8.028 | 12,383 | -0.04(-0.48%) |
Sep 05, 2018 | 8.119 | 8.151 | 8.067 | 8.067 | 20,142 | -0.07(-0.85%) |