Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.085 | 8.085 | 8.035 | 8.046 | 17,259 | -0.03(-0.41%) |
Oct 30, 2019 | 8.080 | 8.085 | 8.013 | 8.080 | 29,651 | +0.05(+0.62%) |
Oct 29, 2019 | 8.046 | 8.046 | 8.030 | 8.030 | 1,977 | +0.01(+0.07%) |
Oct 28, 2019 | 8.013 | 8.036 | 8.013 | 8.024 | 9,035 | +0.03(+0.42%) |
Oct 25, 2019 | 8.030 | 8.030 | 7.958 | 7.991 | 22,674 | -0.06(-0.69%) |
Oct 24, 2019 | 8.058 | 8.058 | 8.013 | 8.046 | 9,861 | -0.03(-0.41%) |
Oct 23, 2019 | 8.074 | 8.080 | 8.050 | 8.080 | 30,493 | +0.03(+0.42%) |
Oct 22, 2019 | 8.041 | 8.069 | 8.032 | 8.046 | 22,386 | -0.02(-0.28%) |
Oct 21, 2019 | 8.058 | 8.096 | 8.058 | 8.069 | 7,047 | +0.08(+1.04%) |
Oct 18, 2019 | 7.980 | 7.996 | 7.967 | 7.985 | 24,473 | +0.04(+0.49%) |
Oct 17, 2019 | 7.946 | 7.950 | 7.930 | 7.946 | 25,425 | +0.07(+0.85%) |
Oct 16, 2019 | 7.841 | 7.902 | 7.841 | 7.880 | 31,386 | +0.06(+0.71%) |
Oct 15, 2019 | 7.752 | 7.824 | 7.752 | 7.824 | 40,324 | +0.12(+1.51%) |
Oct 14, 2019 | 7.713 | 7.741 | 7.707 | 7.707 | 17,581 | -0.07(-0.93%) |
Oct 11, 2019 | 7.646 | 7.780 | 7.641 | 7.780 | 116,791 | +0.17(+2.27%) |
Oct 10, 2019 | 7.569 | 7.611 | 7.569 | 7.607 | 39,381 | -0.02(-0.22%) |
Oct 09, 2019 | 7.569 | 7.624 | 7.552 | 7.624 | 98,529 | +0.14(+1.93%) |
Oct 08, 2019 | 7.507 | 7.535 | 7.463 | 7.480 | 19,588 | -0.10(-1.32%) |
Oct 07, 2019 | 7.591 | 7.622 | 7.580 | 7.580 | 28,353 | +0.00(+0.00%) |
Oct 04, 2019 | 7.557 | 7.619 | 7.535 | 7.580 | 181,395 | +0.06(+0.74%) |
Oct 03, 2019 | 7.468 | 7.524 | 7.468 | 7.524 | 42,431 | +0.06(+0.82%) |
Oct 02, 2019 | 7.557 | 7.567 | 7.441 | 7.463 | 58,428 | -0.16(-2.11%) |
Oct 01, 2019 | 7.696 | 7.718 | 7.619 | 7.624 | 40,984 | -0.08(-1.01%) |
Sep 30, 2019 | 7.674 | 7.735 | 7.674 | 7.702 | 19,809 | +0.01(+0.07%) |
Sep 27, 2019 | 7.719 | 7.763 | 7.663 | 7.696 | 57,405 | -0.03(-0.36%) |
Sep 26, 2019 | 7.735 | 7.741 | 7.685 | 7.724 | 18,834 | +0.03(+0.43%) |
Sep 25, 2019 | 7.696 | 7.702 | 7.641 | 7.691 | 27,975 | -0.02(-0.22%) |
Sep 24, 2019 | 7.702 | 7.757 | 7.696 | 7.707 | 42,295 | +0.00(+0.00%) |
Sep 23, 2019 | 7.696 | 7.743 | 7.696 | 7.707 | 191,769 | -0.11(-1.42%) |
Sep 20, 2019 | 7.830 | 7.888 | 7.807 | 7.818 | 39,050 | +0.02(+0.21%) |
Sep 19, 2019 | 7.824 | 7.825 | 7.796 | 7.802 | 44,976 | +0.02(+0.21%) |
Sep 18, 2019 | 7.791 | 7.791 | 7.769 | 7.785 | 17,043 | +0.01(+0.14%) |
Sep 17, 2019 | 7.746 | 7.780 | 7.746 | 7.774 | 63,686 | -0.02(-0.21%) |
Sep 16, 2019 | 7.846 | 8.046 | 7.780 | 7.791 | 69,169 | -0.06(-0.78%) |
Sep 13, 2019 | 7.791 | 7.903 | 7.791 | 7.852 | 22,674 | +0.01(+0.07%) |
Sep 12, 2019 | 7.785 | 7.865 | 7.785 | 7.846 | 37,698 | +0.05(+0.64%) |
Sep 11, 2019 | 7.757 | 7.810 | 7.757 | 7.796 | 32,687 | +0.01(+0.07%) |
Sep 10, 2019 | 7.835 | 7.841 | 7.763 | 7.791 | 56,716 | -0.03(-0.43%) |
Sep 09, 2019 | 7.841 | 7.854 | 7.807 | 7.824 | 20,108 | +0.05(+0.64%) |
Sep 06, 2019 | 7.791 | 7.802 | 7.774 | 7.774 | 66,403 | +0.02(+0.21%) |
Sep 05, 2019 | 7.769 | 7.835 | 7.669 | 7.757 | 51,515 | +0.02(+0.29%) |
Sep 04, 2019 | 7.674 | 7.735 | 7.674 | 7.735 | 24,241 | +0.12(+1.61%) |
Sep 03, 2019 | 7.585 | 7.646 | 7.585 | 7.613 | 10,786 | -0.03(-0.36%) |
Aug 30, 2019 | 7.674 | 7.724 | 7.635 | 7.641 | 17,455 | +0.04(+0.59%) |
Aug 29, 2019 | 7.585 | 7.619 | 7.585 | 7.596 | 28,035 | +0.06(+0.74%) |
Aug 28, 2019 | 7.546 | 7.552 | 7.519 | 7.541 | 165,050 | -0.03(-0.44%) |
Aug 27, 2019 | 7.607 | 7.633 | 7.574 | 7.574 | 7,432 | +0.01(+0.15%) |
Aug 26, 2019 | 7.569 | 7.588 | 7.563 | 7.563 | 25,127 | +0.03(+0.37%) |
Aug 23, 2019 | 7.574 | 7.607 | 7.530 | 7.535 | 15,836 | -0.07(-0.88%) |
Aug 22, 2019 | 7.663 | 7.663 | 7.569 | 7.602 | 16,178 | -0.06(-0.73%) |
Aug 21, 2019 | 7.635 | 7.669 | 7.630 | 7.657 | 17,389 | +0.14(+1.92%) |
Aug 20, 2019 | 7.569 | 7.569 | 7.502 | 7.513 | 14,956 | -0.06(-0.80%) |
Aug 19, 2019 | 7.530 | 7.613 | 7.530 | 7.574 | 25,857 | +0.12(+1.64%) |
Aug 16, 2019 | 7.385 | 7.546 | 7.382 | 7.452 | 45,168 | +0.07(+0.98%) |
Aug 15, 2019 | 7.388 | 7.413 | 7.374 | 7.380 | 19,190 | +0.00(+0.00%) |
Aug 14, 2019 | 7.341 | 7.489 | 7.341 | 7.380 | 49,018 | -0.30(-3.91%) |
Aug 13, 2019 | 7.702 | 7.757 | 7.652 | 7.680 | 50,004 | +0.02(+0.29%) |
Aug 12, 2019 | 7.685 | 7.691 | 7.658 | 7.658 | 9,303 | -0.02(-0.22%) |
Aug 09, 2019 | 7.746 | 7.746 | 7.674 | 7.674 | 35,271 | -0.09(-1.17%) |
Aug 08, 2019 | 7.707 | 7.774 | 7.630 | 7.765 | 28,001 | +0.10(+1.33%) |
Aug 07, 2019 | 7.580 | 7.685 | 7.577 | 7.663 | 18,771 | +0.07(+0.95%) |
Aug 06, 2019 | 7.591 | 7.614 | 7.571 | 7.591 | 21,785 | +0.06(+0.74%) |
Aug 05, 2019 | 7.635 | 7.695 | 7.535 | 7.535 | 28,963 | -0.19(-2.45%) |
Aug 02, 2019 | 7.752 | 7.769 | 7.702 | 7.724 | 51,107 | -0.03(-0.43%) |
Aug 01, 2019 | 7.780 | 7.813 | 7.757 | 7.757 | 33,392 | +0.01(+0.07%) |
Jul 31, 2019 | 7.763 | 7.840 | 7.738 | 7.752 | 53,065 | +0.03(+0.36%) |
Jul 30, 2019 | 7.830 | 7.830 | 7.724 | 7.724 | 25,127 | -0.19(-2.46%) |
Jul 29, 2019 | 7.913 | 7.919 | 7.913 | 7.919 | 12,643 | +0.03(+0.35%) |
Jul 26, 2019 | 7.879 | 7.891 | 7.879 | 7.891 | 1,259 | +0.01(+0.14%) |
Jul 25, 2019 | 7.880 | 7.891 | 7.880 | 7.880 | 13,032 | -0.06(-0.70%) |
Jul 24, 2019 | 7.880 | 7.937 | 7.813 | 7.935 | 27,513 | +0.03(+0.35%) |
Jul 23, 2019 | 7.869 | 7.924 | 7.869 | 7.907 | 24,322 | +0.09(+1.14%) |
Jul 22, 2019 | 7.885 | 7.885 | 7.785 | 7.819 | 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 | 24,450 | -0.03(-0.35%) |
Jul 17, 2019 | 7.885 | 7.919 | 7.855 | 7.863 | 30,830 | -0.04(-0.56%) |
Jul 16, 2019 | 7.902 | 7.907 | 7.869 | 7.907 | 16,851 | +0.01(+0.15%) |
Jul 15, 2019 | 7.874 | 7.896 | 7.874 | 7.896 | 7,072 | +0.05(+0.70%) |
Jul 12, 2019 | 7.780 | 7.868 | 7.780 | 7.841 | 25,193 | +0.03(+0.36%) |
Jul 11, 2019 | 7.791 | 7.824 | 7.774 | 7.813 | 7,828 | -0.01(-0.14%) |
Jul 10, 2019 | 7.847 | 7.847 | 7.819 | 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 | 7.919 | 7.919 | 7.835 | 7.863 | 13,428 | -0.05(-0.63%) |
Jul 05, 2019 | 7.863 | 7.948 | 7.827 | 7.913 | 27,533 | -0.07(-0.84%) |
Jul 03, 2019 | 7.924 | 7.991 | 7.924 | 7.980 | 13,316 | +0.04(+0.56%) |
Jul 02, 2019 | 7.919 | 7.935 | 7.913 | 7.935 | 17,741 | -0.04(-0.49%) |
Jul 01, 2019 | 7.985 | 7.985 | 7.960 | 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 | 7.880 | 7.707 | 7.852 | 24,157 | +0.06(+0.78%) |
Jun 26, 2019 | 7.824 | 7.852 | 7.774 | 7.791 | 8,081 | +0.01(+0.14%) |
Jun 25, 2019 | 7.774 | 7.861 | 7.774 | 7.780 | 54,339 | -0.01(-0.07%) |
Jun 24, 2019 | 7.747 | 7.793 | 7.747 | 7.785 | 42,824 | +0.01(+0.14%) |
Jun 21, 2019 | 7.735 | 7.774 | 7.735 | 7.774 | 34,191 | +0.04(+0.58%) |
Jun 20, 2019 | 7.763 | 7.769 | 7.730 | 7.730 | 86,783 | +0.03(+0.43%) |
Jun 19, 2019 | 7.741 | 7.741 | 7.691 | 7.696 | 31,947 | -0.04(-0.50%) |
Jun 18, 2019 | 7.752 | 7.780 | 7.730 | 7.735 | 34,044 | +0.09(+1.16%) |
Jun 17, 2019 | 7.641 | 7.675 | 7.617 | 7.646 | 9,069 | +0.01(+0.07%) |
Jun 14, 2019 | 7.696 | 7.696 | 7.624 | 7.641 | 22,494 | -0.11(-1.36%) |
Jun 13, 2019 | 7.741 | 7.758 | 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 | 7.727 | 8,639 | +0.05(+0.69%) |
Jun 10, 2019 | 7.646 | 7.773 | 7.646 | 7.674 | 62,811 | +0.05(+0.66%) |
Jun 07, 2019 | 7.613 | 7.680 | 7.613 | 7.624 | 46,788 | +0.02(+0.29%) |
Jun 06, 2019 | 7.563 | 7.602 | 7.557 | 7.602 | 27,167 | +0.08(+1.03%) |
Jun 05, 2019 | 7.657 | 7.663 | 7.524 | 7.524 | 47,911 | -0.09(-1.17%) |
Jun 04, 2019 | 7.591 | 7.701 | 7.591 | 7.613 | 16,609 | +0.12(+1.56%) |
Jun 03, 2019 | 7.496 | 7.524 | 7.468 | 7.496 | 23,883 | +0.07(+0.97%) |
May 31, 2019 | 7.463 | 7.463 | 7.424 | 7.424 | 28,253 | -0.14(-1.91%) |
May 30, 2019 | 7.580 | 7.580 | 7.569 | 7.569 | 6,942 | -0.02(-0.22%) |
May 29, 2019 | 7.641 | 7.641 | 7.535 | 7.585 | 40,637 | -0.11(-1.41%) |
May 28, 2019 | 7.741 | 7.743 | 7.691 | 7.694 | 15,837 | -0.04(-0.47%) |
May 24, 2019 | 7.724 | 7.752 | 7.719 | 7.730 | 9,537 | +0.09(+1.16%) |
May 23, 2019 | 7.663 | 7.685 | 7.602 | 7.641 | 46,102 | -0.13(-1.72%) |
May 22, 2019 | 7.752 | 7.830 | 7.752 | 7.774 | 15,648 | -0.01(-0.07%) |
May 21, 2019 | 7.791 | 7.815 | 7.774 | 7.780 | 24,412 | +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 | 12,596 | -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 | 75,539 | +0.03(+0.42%) |
May 14, 2019 | 7.748 | 7.789 | 7.737 | 7.759 | 14,707 | +0.09(+1.21%) |
May 13, 2019 | 7.727 | 7.737 | 7.667 | 7.667 | 19,781 | -0.20(-2.49%) |
May 10, 2019 | 7.808 | 7.868 | 7.808 | 7.863 | 8,459 | +0.05(+0.70%) |
May 09, 2019 | 7.781 | 7.830 | 7.770 | 7.808 | 17,802 | -0.08(-1.03%) |
May 08, 2019 | 7.797 | 7.933 | 7.797 | 7.890 | 40,612 | +0.10(+1.26%) |
May 07, 2019 | 7.841 | 7.863 | 7.786 | 7.792 | 55,410 | -0.14(-1.81%) |
May 06, 2019 | 7.879 | 7.966 | 7.812 | 7.935 | 28,601 | -0.10(-1.19%) |
May 03, 2019 | 7.977 | 8.031 | 7.977 | 8.031 | 16,919 | +0.11(+1.37%) |
May 02, 2019 | 8.026 | 8.037 | 7.879 | 7.922 | 47,020 | -0.07(-0.88%) |
May 01, 2019 | 7.998 | 8.075 | 7.988 | 7.993 | 31,450 | -0.02(-0.27%) |
Apr 30, 2019 | 7.960 | 8.021 | 7.960 | 8.015 | 9,351 | +0.02(+0.20%) |
Apr 29, 2019 | 7.960 | 8.004 | 7.944 | 7.998 | 38,586 | +0.07(+0.89%) |
Apr 26, 2019 | 7.939 | 7.964 | 7.925 | 7.928 | 21,517 | -0.02(-0.21%) |
Apr 25, 2019 | 7.939 | 7.984 | 7.933 | 7.944 | 22,196 | -0.02(-0.20%) |
Apr 24, 2019 | 7.939 | 7.996 | 7.939 | 7.960 | 40,691 | -0.01(-0.07%) |
Apr 23, 2019 | 7.958 | 7.976 | 7.911 | 7.966 | 24,338 | -0.03(-0.34%) |
Apr 22, 2019 | 8.014 | 8.014 | 7.765 | 7.993 | 10,046 | +0.01(+0.14%) |
Apr 18, 2019 | 8.004 | 8.004 | 7.977 | 7.982 | 10,850 | -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 | 7.988 | 7.939 | 7.944 | 31,733 | +0.03(+0.41%) |
Apr 15, 2019 | 7.933 | 7.933 | 7.863 | 7.911 | 34,676 | -0.01(-0.07%) |
Apr 12, 2019 | 7.884 | 7.917 | 7.863 | 7.917 | 39,356 | +0.07(+0.90%) |
Apr 11, 2019 | 7.808 | 7.846 | 7.808 | 7.846 | 36,553 | +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 | 7.863 | 37,905 | +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 | 7.844 | 7.868 | 55,388 | +0.04(+0.49%) |
Apr 03, 2019 | 7.721 | 7.868 | 7.721 | 7.830 | 41,786 | +0.11(+1.44%) |
Apr 02, 2019 | 7.699 | 7.721 | 7.699 | 7.718 | 18,037 | +0.06(+0.75%) |
Apr 01, 2019 | 7.645 | 7.694 | 7.645 | 7.661 | 32,057 | +0.06(+0.79%) |
Mar 29, 2019 | 7.567 | 7.602 | 7.567 | 7.602 | 29,609 | +0.05(+0.72%) |
Mar 28, 2019 | 7.509 | 7.547 | 7.509 | 7.547 | 30,729 | -0.02(-0.22%) |
Mar 27, 2019 | 7.564 | 7.580 | 7.536 | 7.564 | 18,484 | +0.02(+0.22%) |
Mar 26, 2019 | 7.564 | 7.570 | 7.520 | 7.547 | 14,499 | +0.05(+0.73%) |
Mar 25, 2019 | 7.467 | 7.536 | 7.467 | 7.493 | 15,257 | +0.02(+0.29%) |
Mar 22, 2019 | 7.607 | 7.607 | 7.457 | 7.471 | 36,414 | -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 | 7.640 | 7.694 | 37,894 | -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 | 42,258 | +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 | 74,906 | -0.02(-0.29%) |
Mar 13, 2019 | 7.493 | 7.569 | 7.487 | 7.569 | 44,995 | +0.11(+1.53%) |
Mar 12, 2019 | 7.428 | 7.455 | 7.395 | 7.455 | 32,684 | +0.06(+0.81%) |
Mar 11, 2019 | 7.466 | 7.466 | 7.395 | 7.395 | 192,555 | -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 | 7.466 | 28,404 | -0.12(-1.58%) |
Mar 06, 2019 | 7.618 | 7.618 | 7.569 | 7.585 | 49,085 | -0.03(-0.36%) |
Mar 05, 2019 | 7.645 | 7.645 | 7.612 | 7.612 | 31,698 | -0.02(-0.28%) |
Mar 04, 2019 | 7.689 | 7.689 | 7.607 | 7.634 | 46,179 | +0.00(+0.00%) |
Mar 01, 2019 | 7.547 | 7.678 | 7.536 | 7.634 | 60,874 | +0.07(+0.93%) |
Feb 28, 2019 | 7.553 | 7.564 | 7.531 | 7.564 | 35,580 | +0.02(+0.29%) |
Feb 27, 2019 | 7.525 | 7.553 | 7.504 | 7.542 | 23,174 | +0.01(+0.07%) |
Feb 26, 2019 | 7.498 | 7.559 | 7.487 | 7.536 | 35,814 | +0.04(+0.51%) |
Feb 25, 2019 | 7.531 | 7.558 | 7.476 | 7.498 | 79,312 | +0.01(+0.15%) |
Feb 22, 2019 | 7.493 | 7.520 | 7.487 | 7.487 | 10,850 | +0.02(+0.22%) |
Feb 21, 2019 | 7.482 | 7.532 | 7.471 | 7.471 | 29,300 | -0.05(-0.72%) |
Feb 20, 2019 | 7.509 | 7.558 | 7.509 | 7.525 | 14,425 | +0.03(+0.36%) |
Feb 19, 2019 | 7.466 | 7.498 | 7.433 | 7.498 | 38,385 | +0.04(+0.51%) |
Feb 15, 2019 | 7.395 | 7.493 | 7.395 | 7.460 | 31,448 | +0.15(+2.01%) |
Feb 14, 2019 | 7.292 | 7.330 | 7.286 | 7.313 | 28,298 | +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 | 71,566 | +0.10(+1.45%) |
Feb 11, 2019 | 7.183 | 7.183 | 7.101 | 7.128 | 16,969 | -0.05(-0.76%) |
Feb 08, 2019 | 7.205 | 7.205 | 7.107 | 7.183 | 133,518 | -0.09(-1.27%) |
Feb 07, 2019 | 7.313 | 7.313 | 7.245 | 7.275 | 163,545 | -0.13(-1.69%) |
Feb 06, 2019 | 7.357 | 7.417 | 7.333 | 7.400 | 10,593 | +0.03(+0.37%) |
Feb 05, 2019 | 7.384 | 7.400 | 7.368 | 7.373 | 40,903 | +0.04(+0.52%) |
Feb 04, 2019 | 7.313 | 7.351 | 7.308 | 7.335 | 52,088 | +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 | 7.395 | 7.263 | 7.324 | 56,189 | -0.04(-0.52%) |
Jan 30, 2019 | 7.335 | 7.382 | 7.307 | 7.362 | 13,677 | +0.01(+0.15%) |
Jan 29, 2019 | 7.341 | 7.351 | 7.341 | 7.351 | 3,646 | +0.04(+0.60%) |
Jan 28, 2019 | 7.297 | 7.362 | 7.297 | 7.308 | 19,078 | -0.03(-0.44%) |
Jan 25, 2019 | 7.254 | 7.384 | 7.243 | 7.341 | 29,057 | +0.19(+2.66%) |
Jan 24, 2019 | 7.152 | 7.264 | 7.128 | 7.150 | 31,058 | -0.07(-0.98%) |
Jan 23, 2019 | 7.150 | 7.245 | 7.145 | 7.221 | 20,695 | +0.17(+2.47%) |
Jan 22, 2019 | 7.080 | 7.080 | 7.040 | 7.047 | 13,686 | -0.08(-1.15%) |
Jan 18, 2019 | 7.145 | 7.191 | 7.069 | 7.129 | 30,345 | +0.14(+2.03%) |
Jan 17, 2019 | 6.927 | 6.992 | 6.927 | 6.987 | 14,940 | +0.04(+0.55%) |
Jan 16, 2019 | 6.949 | 6.960 | 6.949 | 6.949 | 18,677 | +0.02(+0.24%) |
Jan 15, 2019 | 6.933 | 6.944 | 6.911 | 6.933 | 54,944 | +0.00(+0.00%) |
Jan 14, 2019 | 6.938 | 7.011 | 6.933 | 6.933 | 28,535 | -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 | 6.987 | 6.851 | 6.927 | 24,836 | +0.00(+0.00%) |
Jan 09, 2019 | 6.846 | 6.931 | 6.835 | 6.927 | 22,620 | +0.16(+2.33%) |
Jan 08, 2019 | 6.742 | 6.813 | 6.742 | 6.770 | 65,159 | +0.09(+1.38%) |
Jan 07, 2019 | 6.672 | 6.688 | 6.585 | 6.677 | 50,580 | +0.12(+1.82%) |
Jan 04, 2019 | 6.481 | 6.617 | 6.471 | 6.558 | 29,609 | +0.16(+2.48%) |
Jan 03, 2019 | 6.471 | 6.471 | 6.384 | 6.399 | 38,558 | -0.08(-1.27%) |
Jan 02, 2019 | 6.503 | 6.503 | 6.394 | 6.481 | 52,243 | +0.12(+1.88%) |
Dec 31, 2018 | 6.340 | 6.411 | 6.269 | 6.362 | 327,726 | +0.05(+0.86%) |
Dec 28, 2018 | 6.155 | 6.335 | 6.128 | 6.307 | 141,058 | +0.08(+1.21%) |
Dec 27, 2018 | 6.124 | 6.232 | 6.110 | 6.232 | 104,187 | -0.03(-0.55%) |
Dec 26, 2018 | 6.011 | 6.280 | 6.011 | 6.267 | 197,730 | +0.14(+2.33%) |
Dec 24, 2018 | 6.150 | 6.180 | 6.119 | 6.124 | 88,729 | -0.02(-0.28%) |
Dec 21, 2018 | 6.193 | 6.258 | 6.106 | 6.141 | 77,869 | -0.07(-1.18%) |
Dec 20, 2018 | 6.193 | 6.283 | 6.193 | 6.215 | 10,012 | +0.03(+0.42%) |
Dec 19, 2018 | 6.297 | 6.310 | 6.167 | 6.189 | 36,972 | -0.05(-0.83%) |
Dec 18, 2018 | 6.293 | 6.375 | 6.193 | 6.241 | 84,801 | -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 | 26,341 | -0.10(-1.53%) |
Dec 13, 2018 | 6.539 | 6.548 | 6.496 | 6.500 | 20,377 | -0.04(-0.60%) |
Dec 12, 2018 | 6.565 | 6.567 | 6.522 | 6.539 | 35,672 | +0.04(+0.60%) |
Dec 11, 2018 | 6.548 | 6.578 | 6.500 | 6.500 | 179,723 | -0.05(-0.72%) |
Dec 10, 2018 | 6.552 | 6.603 | 6.535 | 6.547 | 34,842 | -0.03(-0.47%) |
Dec 07, 2018 | 6.691 | 6.708 | 6.578 | 6.578 | 36,277 | -0.11(-1.68%) |
Dec 06, 2018 | 6.639 | 6.730 | 6.496 | 6.691 | 39,403 | -0.10(-1.47%) |
Dec 04, 2018 | 6.885 | 6.890 | 6.786 | 6.790 | 46,444 | -0.18(-2.55%) |
Dec 03, 2018 | 7.011 | 7.018 | 6.968 | 6.968 | 12,343 | +0.07(+1.07%) |
Nov 30, 2018 | 6.907 | 6.946 | 6.799 | 6.894 | 44,826 | +0.00(+0.00%) |
Nov 29, 2018 | 6.920 | 6.959 | 6.894 | 6.894 | 37,670 | -0.05(-0.69%) |
Nov 28, 2018 | 6.808 | 6.976 | 6.756 | 6.942 | 189,474 | +0.16(+2.30%) |
Nov 27, 2018 | 6.764 | 6.786 | 6.756 | 6.786 | 12,630 | -0.02(-0.25%) |
Nov 26, 2018 | 6.799 | 6.871 | 6.799 | 6.803 | 43,433 | +0.07(+1.09%) |
Nov 23, 2018 | 6.734 | 6.751 | 6.721 | 6.730 | 24,261 | -0.08(-1.14%) |
Nov 21, 2018 | 6.808 | 6.808 | 6.808 | 0 | +0.04(+0.64%) | |
Nov 20, 2018 | 6.795 | 6.795 | 6.682 | 6.764 | 44,011 | -0.12(-1.70%) |
Nov 19, 2018 | 6.920 | 6.920 | 6.760 | 6.881 | 62,364 | -0.06(-0.87%) |
Nov 16, 2018 | 6.963 | 6.963 | 6.894 | 6.942 | 37,432 | -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 | 7.014 | 7.015 | 54,746 | +0.03(+0.43%) |
Nov 13, 2018 | 6.985 | 7.016 | 6.974 | 6.985 | 29,685 | +0.03(+0.44%) |
Nov 12, 2018 | 7.050 | 7.050 | 6.916 | 6.955 | 34,292 | -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 | 51,000 | -0.02(-0.24%) |
Nov 07, 2018 | 7.210 | 7.210 | 7.162 | 7.162 | 137,960 | +0.06(+0.85%) |
Nov 06, 2018 | 7.106 | 7.150 | 7.102 | 7.102 | 123,410 | -0.05(-0.67%) |
Nov 05, 2018 | 7.132 | 7.149 | 7.132 | 7.149 | 17,341 | +0.06(+0.85%) |
Nov 02, 2018 | 7.154 | 7.275 | 7.089 | 7.089 | 36,739 | +0.03(+0.40%) |