Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.215 | 7.265 | 7.203 | 7.265 | 30,439 | +0.02(+0.26%) |
Oct 30, 2019 | 7.171 | 7.259 | 7.152 | 7.247 | 75,400 | +0.04(+0.52%) |
Oct 29, 2019 | 7.278 | 7.278 | 7.159 | 7.209 | 39,604 | -0.04(-0.52%) |
Oct 28, 2019 | 7.240 | 7.278 | 7.215 | 7.247 | 41,575 | +0.06(+0.87%) |
Oct 25, 2019 | 7.165 | 7.240 | 7.165 | 7.184 | 55,625 | -0.04(-0.52%) |
Oct 24, 2019 | 7.215 | 7.221 | 7.127 | 7.221 | 35,909 | +0.01(+0.09%) |
Oct 23, 2019 | 7.221 | 7.221 | 7.152 | 7.215 | 38,026 | +0.00(+0.00%) |
Oct 22, 2019 | 7.146 | 7.228 | 7.146 | 7.215 | 48,346 | +0.06(+0.80%) |
Oct 21, 2019 | 7.159 | 7.201 | 7.134 | 7.158 | 36,741 | +0.01(+0.08%) |
Oct 18, 2019 | 7.203 | 7.221 | 7.130 | 7.152 | 36,818 | -0.07(-0.96%) |
Oct 17, 2019 | 7.228 | 7.234 | 7.106 | 7.221 | 57,377 | +0.01(+0.17%) |
Oct 16, 2019 | 7.159 | 7.209 | 7.118 | 7.209 | 47,288 | +0.05(+0.70%) |
Oct 15, 2019 | 7.058 | 7.159 | 6.996 | 7.159 | 77,451 | +0.12(+1.69%) |
Oct 14, 2019 | 7.071 | 7.071 | 6.989 | 7.040 | 47,163 | -0.03(-0.46%) |
Oct 11, 2019 | 7.152 | 7.152 | 6.901 | 7.072 | 168,152 | -0.05(-0.77%) |
Oct 10, 2019 | 7.140 | 7.178 | 7.027 | 7.127 | 109,223 | -0.04(-0.49%) |
Oct 09, 2019 | 7.187 | 7.200 | 7.082 | 7.163 | 57,696 | -0.01(-0.09%) |
Oct 08, 2019 | 7.175 | 7.175 | 7.125 | 7.169 | 40,118 | +0.00(+0.00%) |
Oct 07, 2019 | 7.187 | 7.187 | 7.088 | 7.169 | 51,993 | -0.01(-0.09%) |
Oct 04, 2019 | 7.156 | 7.236 | 7.069 | 7.175 | 46,923 | +0.02(+0.26%) |
Oct 03, 2019 | 7.063 | 7.212 | 7.019 | 7.156 | 54,757 | +0.09(+1.23%) |
Oct 02, 2019 | 7.194 | 7.194 | 7.069 | 7.069 | 130,110 | -0.07(-0.96%) |
Oct 01, 2019 | 7.187 | 7.200 | 7.125 | 7.138 | 41,120 | -0.04(-0.52%) |
Sep 30, 2019 | 7.225 | 7.243 | 7.100 | 7.175 | 78,698 | -0.04(-0.52%) |
Sep 27, 2019 | 7.175 | 7.237 | 7.169 | 7.212 | 43,388 | +0.04(+0.52%) |
Sep 26, 2019 | 7.237 | 7.237 | 7.172 | 7.175 | 17,543 | -0.01(-0.17%) |
Sep 25, 2019 | 7.194 | 7.212 | 7.144 | 7.187 | 53,729 | -0.04(-0.60%) |
Sep 24, 2019 | 7.187 | 7.299 | 7.169 | 7.231 | 43,740 | +0.04(+0.61%) |
Sep 23, 2019 | 7.187 | 7.221 | 7.181 | 7.187 | 28,229 | -0.02(-0.26%) |
Sep 20, 2019 | 7.131 | 7.251 | 7.131 | 7.206 | 27,479 | +0.05(+0.70%) |
Sep 19, 2019 | 7.119 | 7.198 | 7.119 | 7.156 | 51,934 | +0.00(+0.00%) |
Sep 18, 2019 | 7.150 | 7.172 | 7.094 | 7.156 | 42,507 | +0.01(+0.09%) |
Sep 17, 2019 | 7.113 | 7.196 | 7.113 | 7.150 | 20,149 | +0.02(+0.35%) |
Sep 16, 2019 | 7.250 | 7.256 | 7.094 | 7.125 | 106,558 | -0.11(-1.46%) |
Sep 13, 2019 | 7.250 | 7.250 | 7.144 | 7.231 | 38,245 | +0.04(+0.61%) |
Sep 12, 2019 | 7.131 | 7.221 | 7.131 | 7.187 | 48,077 | +0.00(+0.03%) |
Sep 11, 2019 | 7.099 | 7.185 | 7.062 | 7.185 | 58,449 | +0.09(+1.22%) |
Sep 10, 2019 | 7.092 | 7.136 | 7.037 | 7.099 | 84,168 | -0.04(-0.52%) |
Sep 09, 2019 | 7.179 | 7.222 | 7.099 | 7.136 | 46,247 | -0.04(-0.60%) |
Sep 06, 2019 | 7.185 | 7.252 | 7.160 | 7.179 | 11,664 | +0.06(+0.78%) |
Sep 05, 2019 | 7.173 | 7.253 | 7.123 | 7.123 | 52,930 | -0.03(-0.43%) |
Sep 04, 2019 | 7.037 | 7.154 | 7.012 | 7.154 | 75,541 | +0.09(+1.31%) |
Sep 03, 2019 | 7.086 | 7.086 | 7.000 | 7.062 | 62,140 | -0.04(-0.52%) |
Aug 30, 2019 | 7.117 | 7.129 | 7.027 | 7.099 | 54,595 | +0.02(+0.35%) |
Aug 29, 2019 | 6.994 | 7.074 | 6.929 | 7.074 | 43,316 | +0.12(+1.78%) |
Aug 28, 2019 | 6.913 | 7.111 | 6.883 | 6.950 | 99,696 | +0.04(+0.63%) |
Aug 27, 2019 | 7.037 | 7.068 | 6.907 | 6.907 | 56,990 | -0.10(-1.41%) |
Aug 26, 2019 | 7.037 | 7.087 | 7.006 | 7.006 | 36,349 | -0.02(-0.26%) |
Aug 23, 2019 | 7.031 | 7.111 | 6.996 | 7.024 | 39,043 | -0.07(-1.04%) |
Aug 22, 2019 | 7.129 | 7.185 | 7.099 | 7.099 | 34,988 | -0.02(-0.35%) |
Aug 21, 2019 | 7.191 | 7.191 | 7.043 | 7.123 | 55,220 | -0.06(-0.86%) |
Aug 20, 2019 | 7.092 | 7.197 | 7.044 | 7.185 | 55,695 | +0.15(+2.11%) |
Aug 19, 2019 | 7.099 | 7.129 | 7.018 | 7.037 | 63,601 | +0.04(+0.53%) |
Aug 16, 2019 | 6.944 | 7.031 | 6.858 | 7.000 | 74,846 | +0.05(+0.71%) |
Aug 15, 2019 | 6.913 | 7.074 | 6.864 | 6.950 | 116,361 | +0.02(+0.36%) |
Aug 14, 2019 | 7.154 | 7.154 | 6.883 | 6.926 | 167,427 | -0.33(-4.51%) |
Aug 13, 2019 | 7.160 | 7.300 | 7.160 | 7.253 | 73,525 | +0.02(+0.26%) |
Aug 12, 2019 | 7.315 | 7.376 | 7.099 | 7.234 | 118,145 | -0.11(-1.51%) |
Aug 09, 2019 | 7.432 | 7.432 | 7.321 | 7.345 | 70,634 | -0.07(-0.88%) |
Aug 08, 2019 | 7.319 | 7.432 | 7.288 | 7.411 | 189,454 | +0.06(+0.83%) |
Aug 07, 2019 | 7.301 | 7.404 | 7.246 | 7.350 | 64,123 | +0.00(+0.00%) |
Aug 06, 2019 | 7.307 | 7.405 | 7.288 | 7.350 | 60,846 | +0.07(+1.01%) |
Aug 05, 2019 | 7.601 | 7.601 | 7.270 | 7.276 | 317,517 | -0.36(-4.73%) |
Aug 02, 2019 | 7.625 | 7.650 | 7.612 | 7.638 | 34,777 | +0.01(+0.16%) |
Aug 01, 2019 | 7.699 | 7.711 | 7.595 | 7.625 | 99,708 | -0.07(-0.88%) |
Jul 31, 2019 | 7.742 | 7.776 | 7.651 | 7.693 | 55,816 | -0.01(-0.16%) |
Jul 30, 2019 | 7.742 | 7.745 | 7.693 | 7.705 | 17,999 | -0.04(-0.47%) |
Jul 29, 2019 | 7.693 | 7.748 | 7.693 | 7.742 | 38,790 | +0.05(+0.64%) |
Jul 26, 2019 | 7.711 | 7.742 | 7.680 | 7.693 | 42,940 | +0.02(+0.24%) |
Jul 25, 2019 | 7.723 | 7.723 | 7.662 | 7.674 | 22,172 | +0.01(+0.08%) |
Jul 24, 2019 | 7.680 | 7.726 | 7.662 | 7.668 | 21,506 | -0.04(-0.48%) |
Jul 23, 2019 | 7.705 | 7.723 | 7.662 | 7.705 | 32,038 | +0.03(+0.35%) |
Jul 22, 2019 | 7.625 | 7.708 | 7.619 | 7.678 | 36,375 | +0.02(+0.29%) |
Jul 19, 2019 | 7.680 | 7.680 | 7.595 | 7.656 | 52,410 | +0.00(+0.00%) |
Jul 18, 2019 | 7.607 | 7.665 | 7.558 | 7.656 | 63,899 | -0.01(-0.16%) |
Jul 17, 2019 | 7.638 | 7.711 | 7.589 | 7.668 | 81,587 | +0.04(+0.48%) |
Jul 16, 2019 | 7.607 | 7.694 | 7.595 | 7.631 | 26,404 | +0.02(+0.27%) |
Jul 15, 2019 | 7.699 | 7.748 | 7.546 | 7.611 | 159,835 | -0.09(-1.14%) |
Jul 12, 2019 | 7.711 | 7.748 | 7.687 | 7.699 | 23,184 | -0.01(-0.08%) |
Jul 11, 2019 | 7.760 | 7.815 | 7.688 | 7.705 | 64,350 | -0.03(-0.36%) |
Jul 10, 2019 | 7.782 | 7.812 | 7.697 | 7.733 | 191,074 | -0.08(-1.01%) |
Jul 09, 2019 | 7.776 | 7.879 | 7.776 | 7.812 | 45,661 | +0.00(+0.00%) |
Jul 08, 2019 | 7.867 | 7.958 | 7.729 | 7.812 | 64,990 | -0.01(-0.08%) |
Jul 05, 2019 | 7.818 | 7.871 | 7.751 | 7.818 | 59,215 | -0.02(-0.31%) |
Jul 03, 2019 | 7.855 | 7.897 | 7.780 | 7.843 | 46,878 | +0.04(+0.55%) |
Jul 02, 2019 | 7.660 | 7.890 | 7.660 | 7.800 | 171,422 | +0.19(+2.48%) |
Jul 01, 2019 | 7.587 | 7.721 | 7.587 | 7.612 | 71,798 | +0.03(+0.40%) |
Jun 28, 2019 | 7.514 | 7.599 | 7.499 | 7.581 | 77,309 | +0.04(+0.56%) |
Jun 27, 2019 | 7.551 | 7.575 | 7.524 | 7.539 | 16,636 | +0.00(+0.00%) |
Jun 26, 2019 | 7.545 | 7.611 | 7.484 | 7.539 | 20,115 | -0.04(-0.56%) |
Jun 25, 2019 | 7.569 | 7.586 | 7.478 | 7.581 | 58,577 | +0.01(+0.16%) |
Jun 24, 2019 | 7.618 | 7.618 | 7.539 | 7.569 | 40,710 | -0.11(-1.43%) |
Jun 21, 2019 | 7.684 | 7.721 | 7.460 | 7.678 | 44,905 | +0.01(+0.08%) |
Jun 20, 2019 | 7.660 | 7.691 | 7.561 | 7.672 | 72,195 | +0.09(+1.12%) |
Jun 19, 2019 | 7.478 | 7.599 | 7.423 | 7.587 | 59,628 | +0.08(+1.00%) |
Jun 18, 2019 | 7.478 | 7.520 | 7.429 | 7.512 | 30,326 | +0.09(+1.28%) |
Jun 17, 2019 | 7.508 | 7.508 | 7.417 | 7.417 | 37,336 | -0.09(-1.21%) |
Jun 14, 2019 | 7.429 | 7.508 | 7.429 | 7.508 | 33,226 | +0.07(+0.90%) |
Jun 13, 2019 | 7.435 | 7.508 | 7.429 | 7.441 | 30,361 | +0.02(+0.33%) |
Jun 12, 2019 | 7.472 | 7.551 | 7.417 | 7.417 | 53,019 | -0.08(-1.09%) |
Jun 11, 2019 | 7.572 | 7.620 | 7.470 | 7.499 | 53,142 | -0.03(-0.41%) |
Jun 10, 2019 | 7.409 | 7.572 | 7.409 | 7.530 | 105,382 | +0.13(+1.79%) |
Jun 07, 2019 | 7.325 | 7.470 | 7.325 | 7.397 | 105,244 | +0.07(+0.99%) |
Jun 06, 2019 | 7.319 | 7.355 | 7.264 | 7.325 | 41,723 | +0.01(+0.17%) |
Jun 05, 2019 | 7.379 | 7.379 | 7.263 | 7.313 | 64,776 | -0.03(-0.41%) |
Jun 04, 2019 | 7.313 | 7.385 | 7.247 | 7.343 | 44,128 | +0.12(+1.67%) |
Jun 03, 2019 | 7.331 | 7.409 | 7.180 | 7.222 | 123,091 | +0.01(+0.17%) |
May 31, 2019 | 7.246 | 7.289 | 7.198 | 7.210 | 104,581 | -0.09(-1.24%) |
May 30, 2019 | 7.337 | 7.367 | 7.270 | 7.301 | 31,638 | +0.01(+0.08%) |
May 29, 2019 | 7.313 | 7.325 | 7.246 | 7.295 | 95,736 | -0.07(-0.90%) |
May 28, 2019 | 7.337 | 7.416 | 7.302 | 7.361 | 29,249 | +0.03(+0.41%) |
May 24, 2019 | 7.307 | 7.391 | 7.307 | 7.331 | 21,546 | +0.01(+0.16%) |
May 23, 2019 | 7.391 | 7.391 | 7.228 | 7.319 | 89,468 | -0.05(-0.66%) |
May 22, 2019 | 7.349 | 7.391 | 7.276 | 7.367 | 70,248 | +0.03(+0.41%) |
May 21, 2019 | 7.307 | 7.379 | 7.295 | 7.337 | 49,082 | +0.08(+1.16%) |
May 20, 2019 | 7.295 | 7.331 | 7.228 | 7.252 | 82,152 | -0.10(-1.31%) |
May 17, 2019 | 7.343 | 7.391 | 7.319 | 7.349 | 31,159 | -0.05(-0.73%) |
May 16, 2019 | 7.343 | 7.447 | 7.319 | 7.403 | 51,223 | +0.08(+1.15%) |
May 15, 2019 | 7.264 | 7.349 | 7.264 | 7.319 | 39,959 | +0.04(+0.50%) |
May 14, 2019 | 7.301 | 7.419 | 7.276 | 7.282 | 120,627 | +0.00(+0.00%) |
May 13, 2019 | 7.331 | 7.430 | 7.265 | 7.282 | 85,503 | -0.10(-1.31%) |
May 10, 2019 | 7.373 | 7.512 | 7.289 | 7.379 | 52,042 | -0.02(-0.29%) |
May 09, 2019 | 7.395 | 7.449 | 7.359 | 7.401 | 39,916 | -0.05(-0.64%) |
May 08, 2019 | 7.455 | 7.533 | 7.413 | 7.449 | 51,382 | -0.07(-0.88%) |
May 07, 2019 | 7.473 | 7.586 | 7.473 | 7.515 | 38,632 | -0.03(-0.40%) |
May 06, 2019 | 7.485 | 7.550 | 7.479 | 7.544 | 51,036 | +0.00(+0.00%) |
May 03, 2019 | 7.527 | 7.562 | 7.449 | 7.544 | 83,671 | +0.02(+0.24%) |
May 02, 2019 | 7.544 | 7.598 | 7.497 | 7.527 | 57,088 | +0.00(+0.00%) |
May 01, 2019 | 7.509 | 7.592 | 7.389 | 7.527 | 64,874 | +0.02(+0.32%) |
Apr 30, 2019 | 7.455 | 7.527 | 7.443 | 7.503 | 53,249 | +0.05(+0.72%) |
Apr 29, 2019 | 7.371 | 7.515 | 7.341 | 7.449 | 109,753 | +0.08(+1.06%) |
Apr 26, 2019 | 7.365 | 7.437 | 7.352 | 7.371 | 35,405 | -0.05(-0.73%) |
Apr 25, 2019 | 7.461 | 7.461 | 7.407 | 7.425 | 48,472 | -0.02(-0.24%) |
Apr 24, 2019 | 7.413 | 7.473 | 7.401 | 7.443 | 69,953 | +0.02(+0.32%) |
Apr 23, 2019 | 7.353 | 7.479 | 7.281 | 7.419 | 109,093 | +0.08(+1.06%) |
Apr 22, 2019 | 7.335 | 7.395 | 7.281 | 7.341 | 68,143 | -0.02(-0.33%) |
Apr 18, 2019 | 7.293 | 7.365 | 7.257 | 7.365 | 60,290 | +0.05(+0.74%) |
Apr 17, 2019 | 7.365 | 7.383 | 7.293 | 7.311 | 73,195 | -0.01(-0.08%) |
Apr 16, 2019 | 7.299 | 7.383 | 7.257 | 7.317 | 217,070 | +0.02(+0.25%) |
Apr 15, 2019 | 7.245 | 7.311 | 7.221 | 7.299 | 118,498 | +0.04(+0.49%) |
Apr 12, 2019 | 7.347 | 7.347 | 7.221 | 7.263 | 210,264 | -0.05(-0.74%) |
Apr 11, 2019 | 7.419 | 7.515 | 7.287 | 7.317 | 178,494 | -0.10(-1.29%) |
Apr 10, 2019 | 7.455 | 7.503 | 7.341 | 7.413 | 197,538 | -0.09(-1.24%) |
Apr 09, 2019 | 7.530 | 7.542 | 7.429 | 7.506 | 101,050 | -0.02(-0.32%) |
Apr 08, 2019 | 7.619 | 7.619 | 7.500 | 7.530 | 99,117 | -0.09(-1.21%) |
Apr 05, 2019 | 7.696 | 7.714 | 7.542 | 7.622 | 205,446 | -0.04(-0.58%) |
Apr 04, 2019 | 7.435 | 7.708 | 7.203 | 7.667 | 291,493 | +0.21(+2.79%) |
Apr 03, 2019 | 7.875 | 7.940 | 7.091 | 7.459 | 592,005 | -0.52(-6.48%) |
Apr 02, 2019 | 8.202 | 8.202 | 7.702 | 7.976 | 753,478 | -1.06(-11.71%) |
Apr 01, 2019 | 8.933 | 9.063 | 8.930 | 9.034 | 176,505 | +0.15(+1.67%) |
Mar 29, 2019 | 8.811 | 8.903 | 8.811 | 8.885 | 52,833 | +0.09(+0.99%) |
Mar 28, 2019 | 8.730 | 8.850 | 8.713 | 8.798 | 50,907 | +0.13(+1.53%) |
Mar 27, 2019 | 8.635 | 8.707 | 8.635 | 8.665 | 26,331 | +0.03(+0.34%) |
Mar 26, 2019 | 8.695 | 8.783 | 8.570 | 8.635 | 44,727 | +0.00(+0.00%) |
Mar 25, 2019 | 8.695 | 8.719 | 8.600 | 8.635 | 70,984 | -0.08(-0.89%) |
Mar 22, 2019 | 8.873 | 8.888 | 8.707 | 8.713 | 71,679 | -0.18(-2.01%) |
Mar 21, 2019 | 8.855 | 8.891 | 8.773 | 8.891 | 72,320 | +0.10(+1.15%) |
Mar 20, 2019 | 8.784 | 8.796 | 8.725 | 8.790 | 61,026 | -0.02(-0.20%) |
Mar 19, 2019 | 8.796 | 8.826 | 8.787 | 8.808 | 54,349 | +0.04(+0.47%) |
Mar 18, 2019 | 8.766 | 8.790 | 8.736 | 8.766 | 43,131 | +0.01(+0.07%) |
Mar 15, 2019 | 8.754 | 8.766 | 8.705 | 8.760 | 35,503 | -0.01(-0.07%) |
Mar 14, 2019 | 8.766 | 8.766 | 8.683 | 8.766 | 25,940 | +0.02(+0.27%) |
Mar 13, 2019 | 8.730 | 8.766 | 8.713 | 8.742 | 25,459 | +0.03(+0.34%) |
Mar 12, 2019 | 8.814 | 8.826 | 8.683 | 8.713 | 63,610 | -0.03(-0.34%) |
Mar 11, 2019 | 8.629 | 8.826 | 8.629 | 8.742 | 98,402 | +0.07(+0.75%) |
Mar 08, 2019 | 8.618 | 8.689 | 8.564 | 8.677 | 115,931 | +0.07(+0.84%) |
Mar 07, 2019 | 8.663 | 8.675 | 8.551 | 8.604 | 81,739 | -0.09(-1.08%) |
Mar 06, 2019 | 8.705 | 8.705 | 8.646 | 8.699 | 51,142 | -0.01(-0.07%) |
Mar 05, 2019 | 8.663 | 8.705 | 8.640 | 8.705 | 77,212 | -0.01(-0.14%) |
Mar 04, 2019 | 8.711 | 8.728 | 8.622 | 8.716 | 112,732 | +0.08(+0.89%) |
Mar 01, 2019 | 8.746 | 8.746 | 8.551 | 8.640 | 144,396 | -0.04(-0.41%) |
Feb 28, 2019 | 8.610 | 8.716 | 8.597 | 8.675 | 78,584 | +0.02(+0.20%) |
Feb 27, 2019 | 8.681 | 8.693 | 8.604 | 8.658 | 42,419 | -0.01(-0.07%) |
Feb 26, 2019 | 8.569 | 8.663 | 8.546 | 8.663 | 101,459 | +0.14(+1.66%) |
Feb 25, 2019 | 8.551 | 8.563 | 8.487 | 8.522 | 62,183 | -0.02(-0.28%) |
Feb 22, 2019 | 8.434 | 8.557 | 8.434 | 8.546 | 76,694 | +0.11(+1.33%) |
Feb 21, 2019 | 8.522 | 8.522 | 8.428 | 8.434 | 70,657 | -0.09(-1.11%) |
Feb 20, 2019 | 8.557 | 8.557 | 8.487 | 8.528 | 52,914 | +0.04(+0.49%) |
Feb 19, 2019 | 8.487 | 8.593 | 8.410 | 8.487 | 79,017 | +0.00(+0.00%) |
Feb 15, 2019 | 8.381 | 8.510 | 8.298 | 8.487 | 62,611 | +0.11(+1.27%) |
Feb 14, 2019 | 8.381 | 8.398 | 8.298 | 8.381 | 73,618 | +0.02(+0.28%) |
Feb 13, 2019 | 8.422 | 8.434 | 8.310 | 8.357 | 70,401 | +0.02(+0.21%) |
Feb 12, 2019 | 8.351 | 8.432 | 8.298 | 8.339 | 30,228 | +0.05(+0.64%) |
Feb 11, 2019 | 8.410 | 8.422 | 8.186 | 8.286 | 144,986 | -0.28(-3.30%) |
Feb 08, 2019 | 8.593 | 8.622 | 8.510 | 8.569 | 90,608 | -0.02(-0.26%) |
Feb 07, 2019 | 8.849 | 8.849 | 8.592 | 8.592 | 171,091 | +0.00(+0.00%) |
Feb 06, 2019 | 8.504 | 8.755 | 8.457 | 8.592 | 167,710 | +0.14(+1.66%) |
Feb 05, 2019 | 8.434 | 8.504 | 8.358 | 8.451 | 125,199 | +0.03(+0.35%) |
Feb 04, 2019 | 8.118 | 8.480 | 8.114 | 8.422 | 251,619 | +0.40(+4.95%) |
Feb 01, 2019 | 8.101 | 8.124 | 7.943 | 8.025 | 102,317 | -0.04(-0.44%) |
Jan 31, 2019 | 7.984 | 8.129 | 7.949 | 8.060 | 57,956 | +0.10(+1.21%) |
Jan 30, 2019 | 7.925 | 8.036 | 7.925 | 7.963 | 145,586 | +0.07(+0.93%) |
Jan 29, 2019 | 7.949 | 7.995 | 7.890 | 7.890 | 83,535 | -0.06(-0.74%) |
Jan 28, 2019 | 8.036 | 8.063 | 7.934 | 7.949 | 56,421 | -0.12(-1.52%) |
Jan 25, 2019 | 8.036 | 8.142 | 8.036 | 8.071 | 85,549 | +0.02(+0.22%) |
Jan 24, 2019 | 8.036 | 8.054 | 7.949 | 8.054 | 38,196 | +0.03(+0.36%) |
Jan 23, 2019 | 8.036 | 8.089 | 7.896 | 8.025 | 71,257 | +0.04(+0.51%) |
Jan 22, 2019 | 7.943 | 8.041 | 7.909 | 7.984 | 102,897 | +0.02(+0.22%) |
Jan 18, 2019 | 7.954 | 7.978 | 7.890 | 7.966 | 65,188 | +0.02(+0.22%) |
Jan 17, 2019 | 7.867 | 7.949 | 7.836 | 7.949 | 58,478 | +0.08(+0.97%) |
Jan 16, 2019 | 7.878 | 7.878 | 7.764 | 7.873 | 40,933 | +0.05(+0.67%) |
Jan 15, 2019 | 7.697 | 7.867 | 7.697 | 7.820 | 61,987 | +0.11(+1.36%) |
Jan 14, 2019 | 7.697 | 7.890 | 7.674 | 7.715 | 109,451 | -0.05(-0.60%) |
Jan 11, 2019 | 7.651 | 7.773 | 7.651 | 7.762 | 59,200 | +0.03(+0.39%) |
Jan 10, 2019 | 7.662 | 7.746 | 7.602 | 7.731 | 76,735 | +0.07(+0.91%) |
Jan 09, 2019 | 7.650 | 7.737 | 7.621 | 7.662 | 118,095 | +0.07(+0.92%) |
Jan 08, 2019 | 7.459 | 7.644 | 7.349 | 7.592 | 129,353 | +0.16(+2.18%) |
Jan 07, 2019 | 7.332 | 7.598 | 7.297 | 7.430 | 186,414 | +0.10(+1.42%) |
Jan 04, 2019 | 6.978 | 7.343 | 6.978 | 7.326 | 116,902 | +0.32(+4.55%) |
Jan 03, 2019 | 6.741 | 7.135 | 6.567 | 7.007 | 121,467 | +0.20(+2.98%) |
Jan 02, 2019 | 6.683 | 6.805 | 6.376 | 6.805 | 87,705 | +0.04(+0.60%) |
Dec 31, 2018 | 6.671 | 6.805 | 6.671 | 6.764 | 102,742 | +0.13(+1.92%) |
Dec 28, 2018 | 6.324 | 6.637 | 6.243 | 6.637 | 213,255 | +0.38(+6.01%) |
Dec 27, 2018 | 5.919 | 6.260 | 5.919 | 6.260 | 89,006 | +0.17(+2.76%) |
Dec 26, 2018 | 5.809 | 6.139 | 5.768 | 6.092 | 191,527 | +0.27(+4.57%) |
Dec 24, 2018 | 5.762 | 5.895 | 5.629 | 5.826 | 163,006 | +0.03(+0.60%) |
Dec 21, 2018 | 5.965 | 6.226 | 5.774 | 5.791 | 201,340 | -0.20(-3.29%) |
Dec 20, 2018 | 6.799 | 7.005 | 5.838 | 5.988 | 407,729 | -0.90(-13.06%) |
Dec 19, 2018 | 7.100 | 7.193 | 6.880 | 6.887 | 103,473 | -0.15(-2.12%) |
Dec 18, 2018 | 7.141 | 7.297 | 7.036 | 7.036 | 93,160 | -0.10(-1.46%) |
Dec 17, 2018 | 7.361 | 7.381 | 7.141 | 7.141 | 114,572 | -0.30(-3.97%) |
Dec 14, 2018 | 7.517 | 7.517 | 7.384 | 7.436 | 50,421 | -0.03(-0.47%) |
Dec 13, 2018 | 7.436 | 7.511 | 7.384 | 7.471 | 42,466 | +0.09(+1.18%) |
Dec 12, 2018 | 7.442 | 7.442 | 7.384 | 7.384 | 25,625 | +0.00(+0.02%) |
Dec 11, 2018 | 7.354 | 7.560 | 7.352 | 7.383 | 51,535 | +0.10(+1.34%) |
Dec 10, 2018 | 7.400 | 7.446 | 7.228 | 7.285 | 51,400 | -0.09(-1.24%) |
Dec 07, 2018 | 7.360 | 7.710 | 7.319 | 7.377 | 24,057 | +0.08(+1.10%) |
Dec 06, 2018 | 7.509 | 7.612 | 7.228 | 7.297 | 162,889 | -0.42(-5.43%) |
Dec 04, 2018 | 7.669 | 7.767 | 7.629 | 7.715 | 76,530 | +0.10(+1.36%) |
Dec 03, 2018 | 7.732 | 7.732 | 7.526 | 7.612 | 136,867 | +0.16(+2.16%) |
Nov 30, 2018 | 7.440 | 7.474 | 7.411 | 7.451 | 38,526 | +0.02(+0.23%) |
Nov 29, 2018 | 7.503 | 7.523 | 7.428 | 7.434 | 30,002 | -0.06(-0.84%) |
Nov 28, 2018 | 7.365 | 7.514 | 7.295 | 7.497 | 48,283 | +0.17(+2.27%) |
Nov 27, 2018 | 7.205 | 7.342 | 7.198 | 7.331 | 75,435 | +0.10(+1.35%) |
Nov 26, 2018 | 7.193 | 7.322 | 7.193 | 7.233 | 43,024 | +0.07(+1.04%) |
Nov 23, 2018 | 7.147 | 7.239 | 7.147 | 7.159 | 36,260 | -0.03(-0.46%) |
Nov 21, 2018 | 7.192 | 7.192 | 7.192 | 0 | +0.01(+0.14%) | |
Nov 20, 2018 | 7.159 | 7.222 | 7.090 | 7.182 | 85,403 | -0.07(-1.03%) |
Nov 19, 2018 | 7.331 | 7.331 | 7.167 | 7.256 | 67,364 | +0.01(+0.08%) |
Nov 16, 2018 | 7.228 | 7.285 | 7.142 | 7.251 | 38,178 | +0.02(+0.32%) |
Nov 15, 2018 | 7.188 | 7.228 | 7.079 | 7.228 | 106,325 | +0.04(+0.56%) |
Nov 14, 2018 | 7.285 | 7.365 | 7.170 | 7.188 | 81,884 | -0.07(-0.95%) |
Nov 13, 2018 | 7.515 | 7.520 | 7.232 | 7.256 | 128,745 | -0.19(-2.52%) |
Nov 12, 2018 | 7.629 | 7.684 | 7.400 | 7.444 | 69,417 | -0.18(-2.36%) |
Nov 09, 2018 | 7.784 | 7.870 | 7.555 | 7.624 | 84,724 | -0.25(-3.19%) |
Nov 08, 2018 | 7.812 | 7.875 | 7.704 | 7.875 | 66,518 | +0.18(+2.29%) |
Nov 07, 2018 | 7.630 | 7.755 | 7.619 | 7.699 | 47,249 | +0.06(+0.82%) |
Nov 06, 2018 | 7.664 | 7.664 | 7.622 | 7.636 | 41,874 | +0.01(+0.07%) |
Nov 05, 2018 | 7.699 | 7.699 | 7.625 | 7.630 | 62,526 | -0.01(-0.07%) |
Nov 02, 2018 | 7.590 | 7.659 | 7.545 | 7.636 | 117,135 | +0.10(+1.36%) |