Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.016 | 8.030 | 7.982 | 8.023 | 347,529 | +0.03(+0.34%) |
Apr 29, 2019 | 8.003 | 8.023 | 7.996 | 7.996 | 346,432 | -0.01(-0.09%) |
Apr 26, 2019 | 8.003 | 8.009 | 7.989 | 8.003 | 302,134 | +0.00(+0.00%) |
Apr 25, 2019 | 8.003 | 8.009 | 7.955 | 8.003 | 196,895 | +0.02(+0.26%) |
Apr 24, 2019 | 8.009 | 8.030 | 7.975 | 7.982 | 291,723 | -0.01(-0.09%) |
Apr 23, 2019 | 8.016 | 8.016 | 7.968 | 7.989 | 333,374 | -0.04(-0.51%) |
Apr 22, 2019 | 7.996 | 8.030 | 7.975 | 8.030 | 292,758 | +0.04(+0.51%) |
Apr 18, 2019 | 8.030 | 8.043 | 7.955 | 7.989 | 330,839 | -0.03(-0.34%) |
Apr 17, 2019 | 8.037 | 8.037 | 8.003 | 8.016 | 191,428 | -0.01(-0.09%) |
Apr 16, 2019 | 8.037 | 8.043 | 8.016 | 8.023 | 303,019 | -0.02(-0.25%) |
Apr 15, 2019 | 8.043 | 8.043 | 8.023 | 8.043 | 184,814 | +0.01(+0.17%) |
Apr 12, 2019 | 8.030 | 8.050 | 8.030 | 8.030 | 278,848 | +0.00(+0.00%) |
Apr 11, 2019 | 8.003 | 8.030 | 7.989 | 8.030 | 227,135 | +0.03(+0.34%) |
Apr 10, 2019 | 7.962 | 8.003 | 7.962 | 8.003 | 206,800 | +0.03(+0.43%) |
Apr 09, 2019 | 7.982 | 7.989 | 7.955 | 7.968 | 251,150 | +0.00(+0.00%) |
Apr 08, 2019 | 7.962 | 7.982 | 7.941 | 7.968 | 470,937 | +0.01(+0.09%) |
Apr 05, 2019 | 7.921 | 7.962 | 7.914 | 7.962 | 1,366,708 | +0.05(+0.69%) |
Apr 04, 2019 | 7.921 | 7.931 | 7.900 | 7.907 | 259,758 | -0.01(-0.17%) |
Apr 03, 2019 | 7.927 | 7.941 | 7.907 | 7.921 | 157,523 | -0.01(-0.09%) |
Apr 02, 2019 | 7.914 | 7.934 | 7.900 | 7.927 | 233,367 | +0.01(+0.17%) |
Apr 01, 2019 | 7.894 | 7.914 | 7.894 | 7.914 | 283,797 | +0.05(+0.60%) |
Mar 29, 2019 | 7.873 | 7.900 | 7.866 | 7.866 | 349,776 | +0.01(+0.09%) |
Mar 28, 2019 | 7.894 | 7.894 | 7.853 | 7.860 | 134,239 | -0.02(-0.26%) |
Mar 27, 2019 | 7.894 | 7.900 | 7.874 | 7.880 | 240,118 | -0.01(-0.09%) |
Mar 26, 2019 | 7.866 | 7.914 | 7.854 | 7.887 | 230,817 | +0.05(+0.69%) |
Mar 25, 2019 | 7.846 | 7.853 | 7.805 | 7.832 | 184,588 | -0.03(-0.43%) |
Mar 22, 2019 | 7.887 | 7.887 | 7.853 | 7.866 | 189,769 | -0.03(-0.43%) |
Mar 21, 2019 | 7.866 | 7.921 | 7.866 | 7.900 | 178,184 | +0.03(+0.43%) |
Mar 20, 2019 | 7.907 | 7.914 | 7.860 | 7.866 | 444,069 | -0.04(-0.51%) |
Mar 19, 2019 | 7.907 | 7.921 | 7.894 | 7.907 | 183,348 | +0.01(+0.17%) |
Mar 18, 2019 | 7.907 | 7.927 | 7.894 | 7.894 | 288,928 | -0.02(-0.26%) |
Mar 15, 2019 | 7.907 | 7.927 | 7.887 | 7.914 | 204,650 | +0.03(+0.34%) |
Mar 14, 2019 | 7.887 | 7.900 | 7.873 | 7.887 | 161,493 | -0.01(-0.17%) |
Mar 13, 2019 | 7.907 | 7.914 | 7.887 | 7.900 | 293,631 | +0.01(+0.09%) |
Mar 12, 2019 | 7.880 | 7.899 | 7.860 | 7.894 | 454,951 | -0.01(-0.09%) |
Mar 11, 2019 | 7.873 | 7.900 | 7.873 | 7.900 | 237,003 | +0.03(+0.34%) |
Mar 08, 2019 | 7.860 | 7.873 | 7.846 | 7.873 | 300,418 | +0.00(+0.00%) |
Mar 07, 2019 | 7.887 | 7.903 | 7.860 | 7.873 | 284,518 | -0.02(-0.26%) |
Mar 06, 2019 | 7.934 | 7.948 | 7.880 | 7.894 | 278,430 | -0.05(-0.59%) |
Mar 05, 2019 | 7.927 | 7.941 | 7.907 | 7.941 | 440,929 | +0.01(+0.17%) |
Mar 04, 2019 | 7.887 | 7.927 | 7.880 | 7.927 | 430,159 | +0.05(+0.60%) |
Mar 01, 2019 | 7.887 | 7.887 | 7.867 | 7.880 | 285,623 | +0.01(+0.09%) |
Feb 28, 2019 | 7.860 | 7.873 | 7.840 | 7.873 | 257,168 | +0.01(+0.17%) |
Feb 27, 2019 | 7.792 | 7.860 | 7.779 | 7.860 | 260,870 | +0.08(+1.04%) |
Feb 26, 2019 | 7.799 | 7.806 | 7.774 | 7.779 | 194,659 | -0.04(-0.52%) |
Feb 25, 2019 | 7.786 | 7.819 | 7.772 | 7.819 | 277,349 | +0.05(+0.70%) |
Feb 22, 2019 | 7.732 | 7.772 | 7.732 | 7.765 | 234,931 | +0.02(+0.26%) |
Feb 21, 2019 | 7.772 | 7.776 | 7.732 | 7.745 | 183,804 | -0.03(-0.35%) |
Feb 20, 2019 | 7.786 | 7.790 | 7.745 | 7.772 | 340,505 | -0.01(-0.17%) |
Feb 19, 2019 | 7.759 | 7.792 | 7.738 | 7.786 | 325,138 | +0.03(+0.35%) |
Feb 15, 2019 | 7.738 | 7.759 | 7.711 | 7.759 | 210,919 | +0.06(+0.79%) |
Feb 14, 2019 | 7.718 | 7.725 | 7.691 | 7.698 | 221,399 | -0.03(-0.35%) |
Feb 13, 2019 | 7.711 | 7.745 | 7.705 | 7.725 | 257,028 | +0.01(+0.17%) |
Feb 12, 2019 | 7.718 | 7.745 | 7.705 | 7.711 | 248,892 | +0.00(+0.00%) |
Feb 11, 2019 | 7.718 | 7.725 | 7.684 | 7.711 | 187,769 | -0.01(-0.17%) |
Feb 08, 2019 | 7.698 | 7.725 | 7.654 | 7.725 | 283,993 | +0.03(+0.35%) |
Feb 07, 2019 | 7.718 | 7.718 | 7.664 | 7.698 | 215,916 | -0.03(-0.44%) |
Feb 06, 2019 | 7.691 | 7.732 | 7.678 | 7.732 | 275,048 | +0.03(+0.35%) |
Feb 05, 2019 | 7.705 | 7.738 | 7.665 | 7.705 | 351,627 | +0.01(+0.09%) |
Feb 04, 2019 | 7.718 | 7.725 | 7.685 | 7.698 | 336,019 | +0.00(+0.00%) |
Feb 01, 2019 | 7.678 | 7.718 | 7.658 | 7.698 | 319,278 | +0.02(+0.26%) |
Jan 31, 2019 | 7.678 | 7.691 | 7.611 | 7.678 | 696,927 | +0.04(+0.53%) |
Jan 30, 2019 | 7.564 | 7.638 | 7.537 | 7.638 | 431,329 | +0.10(+1.33%) |
Jan 29, 2019 | 7.504 | 7.548 | 7.494 | 7.537 | 290,548 | +0.03(+0.45%) |
Jan 28, 2019 | 7.430 | 7.510 | 7.403 | 7.504 | 382,232 | +0.07(+0.99%) |
Jan 25, 2019 | 7.383 | 7.437 | 7.383 | 7.430 | 347,463 | +0.08(+1.09%) |
Jan 24, 2019 | 7.376 | 7.410 | 7.343 | 7.349 | 626,966 | -0.01(-0.18%) |
Jan 23, 2019 | 7.417 | 7.437 | 7.343 | 7.363 | 503,134 | -0.05(-0.63%) |
Jan 22, 2019 | 7.390 | 7.450 | 7.370 | 7.410 | 535,116 | +0.01(+0.09%) |
Jan 18, 2019 | 7.443 | 7.490 | 7.370 | 7.403 | 584,126 | -0.03(-0.45%) |
Jan 17, 2019 | 7.423 | 7.457 | 7.390 | 7.437 | 339,992 | -0.01(-0.18%) |
Jan 16, 2019 | 7.457 | 7.457 | 7.417 | 7.450 | 362,674 | +0.01(+0.18%) |
Jan 15, 2019 | 7.410 | 7.463 | 7.410 | 7.437 | 317,975 | +0.01(+0.18%) |
Jan 14, 2019 | 7.376 | 7.437 | 7.376 | 7.423 | 333,008 | +0.02(+0.27%) |
Jan 11, 2019 | 7.349 | 7.423 | 7.349 | 7.403 | 294,822 | +0.03(+0.45%) |
Jan 10, 2019 | 7.349 | 7.376 | 7.323 | 7.370 | 309,452 | -0.01(-0.18%) |
Jan 09, 2019 | 7.463 | 7.477 | 7.363 | 7.383 | 500,896 | -0.05(-0.72%) |
Jan 08, 2019 | 7.443 | 7.477 | 7.403 | 7.437 | 371,605 | +0.01(+0.09%) |
Jan 07, 2019 | 7.396 | 7.450 | 7.387 | 7.430 | 436,066 | +0.09(+1.19%) |
Jan 04, 2019 | 7.276 | 7.343 | 7.222 | 7.343 | 1,229,842 | +0.09(+1.30%) |
Jan 03, 2019 | 7.209 | 7.256 | 7.135 | 7.249 | 1,233,482 | +0.05(+0.65%) |
Jan 02, 2019 | 7.015 | 7.255 | 7.007 | 7.202 | 1,503,233 | +0.19(+2.66%) |
Dec 31, 2018 | 7.055 | 7.089 | 7.009 | 7.015 | 883,468 | -0.06(-0.85%) |
Dec 28, 2018 | 7.022 | 7.095 | 6.995 | 7.075 | 875,513 | +0.09(+1.24%) |
Dec 27, 2018 | 6.896 | 6.995 | 6.896 | 6.989 | 534,728 | +0.07(+0.96%) |
Dec 26, 2018 | 6.789 | 6.956 | 6.789 | 6.922 | 693,537 | +0.14(+2.06%) |
Dec 24, 2018 | 6.789 | 6.836 | 6.769 | 6.782 | 439,482 | +0.00(+0.00%) |
Dec 21, 2018 | 6.889 | 6.916 | 6.769 | 6.782 | 746,730 | -0.09(-1.36%) |
Dec 20, 2018 | 7.029 | 7.052 | 6.769 | 6.876 | 818,536 | -0.17(-2.46%) |
Dec 19, 2018 | 7.049 | 7.095 | 7.036 | 7.049 | 485,984 | -0.01(-0.19%) |
Dec 18, 2018 | 7.055 | 7.082 | 7.029 | 7.062 | 696,811 | +0.01(+0.09%) |
Dec 17, 2018 | 7.129 | 7.132 | 7.042 | 7.055 | 645,867 | -0.07(-1.03%) |
Dec 14, 2018 | 7.155 | 7.155 | 7.122 | 7.129 | 369,087 | -0.05(-0.65%) |
Dec 13, 2018 | 7.149 | 7.182 | 7.142 | 7.175 | 379,164 | +0.01(+0.19%) |
Dec 12, 2018 | 7.135 | 7.169 | 7.129 | 7.162 | 679,174 | +0.04(+0.56%) |
Dec 11, 2018 | 7.175 | 7.182 | 7.102 | 7.122 | 594,470 | -0.03(-0.47%) |
Dec 10, 2018 | 7.169 | 7.222 | 7.115 | 7.155 | 421,277 | -0.03(-0.37%) |
Dec 07, 2018 | 7.209 | 7.249 | 7.175 | 7.182 | 396,855 | -0.03(-0.37%) |
Dec 06, 2018 | 7.202 | 7.249 | 7.189 | 7.209 | 725,903 | -0.08(-1.10%) |
Dec 04, 2018 | 7.223 | 7.302 | 7.216 | 7.289 | 825,216 | +0.05(+0.73%) |
Dec 03, 2018 | 7.203 | 7.236 | 7.189 | 7.236 | 327,777 | +0.08(+1.11%) |
Nov 30, 2018 | 7.183 | 7.189 | 7.136 | 7.156 | 443,650 | -0.01(-0.18%) |
Nov 29, 2018 | 7.176 | 7.203 | 7.163 | 7.170 | 363,125 | -0.01(-0.18%) |
Nov 28, 2018 | 7.183 | 7.206 | 7.156 | 7.183 | 456,645 | +0.01(+0.09%) |
Nov 27, 2018 | 7.156 | 7.176 | 7.123 | 7.176 | 440,370 | -0.02(-0.28%) |
Nov 26, 2018 | 7.176 | 7.196 | 7.159 | 7.196 | 279,258 | +0.07(+0.93%) |
Nov 23, 2018 | 7.130 | 7.133 | 7.070 | 7.130 | 154,680 | -0.02(-0.28%) |
Nov 21, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.09(-1.28%) | |
Nov 20, 2018 | 7.256 | 7.256 | 7.229 | 7.242 | 356,669 | -0.04(-0.55%) |
Nov 19, 2018 | 7.269 | 7.295 | 7.259 | 7.282 | 524,868 | +0.00(+0.00%) |
Nov 16, 2018 | 7.282 | 7.302 | 7.262 | 7.282 | 345,464 | -0.02(-0.27%) |
Nov 15, 2018 | 7.342 | 7.342 | 7.286 | 7.302 | 354,764 | -0.05(-0.63%) |
Nov 14, 2018 | 7.368 | 7.375 | 7.342 | 7.348 | 516,836 | -0.01(-0.09%) |
Nov 13, 2018 | 7.368 | 7.377 | 7.342 | 7.355 | 279,694 | -0.01(-0.09%) |
Nov 12, 2018 | 7.362 | 7.373 | 7.348 | 7.362 | 291,703 | +0.01(+0.09%) |
Nov 09, 2018 | 7.342 | 7.355 | 7.315 | 7.355 | 355,433 | -0.01(-0.18%) |
Nov 08, 2018 | 7.348 | 7.388 | 7.348 | 7.368 | 240,355 | +0.01(+0.18%) |
Nov 07, 2018 | 7.322 | 7.362 | 7.322 | 7.355 | 284,387 | +0.05(+0.73%) |
Nov 06, 2018 | 7.295 | 7.355 | 7.295 | 7.302 | 274,344 | +0.00(+0.00%) |
Nov 05, 2018 | 7.289 | 7.315 | 7.289 | 7.302 | 375,534 | +0.01(+0.09%) |
Nov 02, 2018 | 7.289 | 7.309 | 7.275 | 7.295 | 557,697 | +0.00(+0.00%) |
Nov 01, 2018 | 7.282 | 7.328 | 7.262 | 7.295 | 895,936 | +0.02(+0.27%) |
Oct 31, 2018 | 7.308 | 7.335 | 7.252 | 7.276 | 526,799 | -0.02(-0.27%) |
Oct 30, 2018 | 7.289 | 7.308 | 7.276 | 7.295 | 268,287 | +0.01(+0.09%) |
Oct 29, 2018 | 7.354 | 7.354 | 7.285 | 7.289 | 244,709 | -0.03(-0.45%) |
Oct 26, 2018 | 7.302 | 7.335 | 7.282 | 7.322 | 342,188 | -0.02(-0.27%) |
Oct 25, 2018 | 7.361 | 7.374 | 7.335 | 7.341 | 452,028 | -0.01(-0.18%) |
Oct 24, 2018 | 7.381 | 7.433 | 7.335 | 7.354 | 381,398 | -0.05(-0.62%) |
Oct 23, 2018 | 7.401 | 7.427 | 7.374 | 7.401 | 283,540 | -0.05(-0.62%) |
Oct 22, 2018 | 7.460 | 7.486 | 7.407 | 7.447 | 412,683 | +0.00(+0.00%) |
Oct 19, 2018 | 7.499 | 7.519 | 7.440 | 7.447 | 325,467 | -0.05(-0.61%) |
Oct 18, 2018 | 7.519 | 7.531 | 7.479 | 7.493 | 520,508 | -0.04(-0.52%) |
Oct 17, 2018 | 7.578 | 7.604 | 7.532 | 7.532 | 335,608 | -0.05(-0.69%) |
Oct 16, 2018 | 7.585 | 7.618 | 7.576 | 7.585 | 362,283 | +0.01(+0.09%) |
Oct 15, 2018 | 7.598 | 7.598 | 7.539 | 7.578 | 278,004 | +0.00(+0.00%) |
Oct 12, 2018 | 7.539 | 7.618 | 7.526 | 7.578 | 299,928 | +0.07(+0.88%) |
Oct 11, 2018 | 7.512 | 7.578 | 7.447 | 7.512 | 896,516 | +0.01(+0.09%) |
Oct 10, 2018 | 7.591 | 7.598 | 7.506 | 7.506 | 418,204 | -0.07(-0.95%) |
Oct 09, 2018 | 7.604 | 7.624 | 7.565 | 7.578 | 330,890 | -0.02(-0.26%) |
Oct 08, 2018 | 7.631 | 7.637 | 7.565 | 7.598 | 447,785 | -0.02(-0.26%) |
Oct 05, 2018 | 7.591 | 7.624 | 7.585 | 7.618 | 810,703 | +0.03(+0.43%) |
Oct 04, 2018 | 7.618 | 7.618 | 7.572 | 7.585 | 302,178 | -0.02(-0.26%) |
Oct 03, 2018 | 7.605 | 7.631 | 7.605 | 7.605 | 223,094 | +0.00(+0.00%) |
Oct 02, 2018 | 7.650 | 7.670 | 7.591 | 7.605 | 601,186 | -0.05(-0.60%) |
Oct 01, 2018 | 7.631 | 7.650 | 7.631 | 7.650 | 230,048 | +0.03(+0.43%) |
Sep 28, 2018 | 7.618 | 7.644 | 7.618 | 7.618 | 232,767 | -0.01(-0.17%) |
Sep 27, 2018 | 7.618 | 7.644 | 7.618 | 7.631 | 232,229 | +0.00(+0.00%) |
Sep 26, 2018 | 7.624 | 7.637 | 7.611 | 7.631 | 211,193 | -0.01(-0.09%) |
Sep 25, 2018 | 7.644 | 7.657 | 7.624 | 7.637 | 237,901 | -0.01(-0.17%) |
Sep 24, 2018 | 7.618 | 7.657 | 7.611 | 7.650 | 305,026 | +0.04(+0.52%) |
Sep 21, 2018 | 7.611 | 7.624 | 7.591 | 7.611 | 310,000 | +0.02(+0.26%) |
Sep 20, 2018 | 7.637 | 7.637 | 7.591 | 7.591 | 189,465 | -0.03(-0.34%) |
Sep 19, 2018 | 7.618 | 7.637 | 7.608 | 7.618 | 272,911 | +0.01(+0.17%) |
Sep 18, 2018 | 7.605 | 7.618 | 7.598 | 7.605 | 163,052 | +0.00(+0.00%) |
Sep 17, 2018 | 7.618 | 7.624 | 7.598 | 7.605 | 205,867 | -0.02(-0.26%) |
Sep 14, 2018 | 7.631 | 7.644 | 7.591 | 7.624 | 230,626 | -0.01(-0.17%) |
Sep 13, 2018 | 7.637 | 7.650 | 7.631 | 7.637 | 205,710 | +0.01(+0.09%) |
Sep 12, 2018 | 7.611 | 7.637 | 7.585 | 7.631 | 252,764 | +0.02(+0.26%) |
Sep 11, 2018 | 7.546 | 7.624 | 7.533 | 7.611 | 521,153 | +0.07(+0.87%) |
Sep 10, 2018 | 7.552 | 7.568 | 7.526 | 7.546 | 305,540 | +0.01(+0.17%) |
Sep 07, 2018 | 7.585 | 7.605 | 7.520 | 7.533 | 399,620 | -0.06(-0.78%) |
Sep 06, 2018 | 7.591 | 7.611 | 7.587 | 7.591 | 203,762 | +0.01(+0.17%) |
Sep 05, 2018 | 7.591 | 7.617 | 7.572 | 7.578 | 416,088 | -0.05(-0.60%) |
Sep 04, 2018 | 7.617 | 7.624 | 7.611 | 7.624 | 239,116 | +0.01(+0.09%) |
Aug 31, 2018 | 7.617 | 7.617 | 7.617 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 7.624 | 7.624 | 7.559 | 7.565 | 225,315 | -0.04(-0.51%) |
Aug 29, 2018 | 7.604 | 7.637 | 7.598 | 7.604 | 370,489 | -0.01(-0.09%) |
Aug 28, 2018 | 7.617 | 7.617 | 7.578 | 7.611 | 269,123 | -0.01(-0.09%) |
Aug 27, 2018 | 7.591 | 7.617 | 7.582 | 7.617 | 248,357 | +0.05(+0.69%) |
Aug 24, 2018 | 7.565 | 7.591 | 7.559 | 7.565 | 232,171 | +0.02(+0.26%) |
Aug 23, 2018 | 7.572 | 7.598 | 7.539 | 7.546 | 299,152 | -0.03(-0.34%) |
Aug 22, 2018 | 7.578 | 7.585 | 7.565 | 7.572 | 195,434 | +0.00(+0.00%) |
Aug 21, 2018 | 7.578 | 7.585 | 7.565 | 7.572 | 214,434 | -0.01(-0.09%) |
Aug 20, 2018 | 7.552 | 7.578 | 7.545 | 7.578 | 405,749 | +0.05(+0.69%) |
Aug 17, 2018 | 7.552 | 7.552 | 7.526 | 7.526 | 328,178 | -0.03(-0.34%) |
Aug 16, 2018 | 7.552 | 7.572 | 7.539 | 7.552 | 317,619 | +0.01(+0.17%) |
Aug 15, 2018 | 7.546 | 7.552 | 7.526 | 7.539 | 302,056 | -0.01(-0.17%) |
Aug 14, 2018 | 7.533 | 7.552 | 7.520 | 7.552 | 283,209 | +0.05(+0.69%) |
Aug 13, 2018 | 7.533 | 7.546 | 7.500 | 7.500 | 450,251 | -0.05(-0.60%) |
Aug 10, 2018 | 7.591 | 7.598 | 7.539 | 7.546 | 259,712 | -0.05(-0.60%) |
Aug 09, 2018 | 7.591 | 7.604 | 7.591 | 7.591 | 292,739 | +0.00(+0.00%) |
Aug 08, 2018 | 7.585 | 7.598 | 7.585 | 7.591 | 202,096 | +0.01(+0.17%) |
Aug 07, 2018 | 7.585 | 7.585 | 7.565 | 7.578 | 278,722 | +0.01(+0.09%) |
Aug 06, 2018 | 7.578 | 7.585 | 7.572 | 7.572 | 296,948 | -0.01(-0.09%) |
Aug 03, 2018 | 7.539 | 7.578 | 7.533 | 7.578 | 481,729 | +0.05(+0.69%) |
Aug 02, 2018 | 7.526 | 7.533 | 7.507 | 7.526 | 199,766 | -0.00(-0.00%) |
Aug 01, 2018 | 7.526 | 7.546 | 7.526 | 7.526 | 281,807 | -0.01(-0.17%) |
Jul 31, 2018 | 7.526 | 7.546 | 7.520 | 7.539 | 223,319 | +0.02(+0.26%) |
Jul 30, 2018 | 7.501 | 7.520 | 7.494 | 7.520 | 248,013 | +0.01(+0.17%) |
Jul 27, 2018 | 7.481 | 7.514 | 7.475 | 7.507 | 268,554 | +0.05(+0.61%) |
Jul 26, 2018 | 7.475 | 7.501 | 7.462 | 7.462 | 210,177 | -0.02(-0.26%) |
Jul 25, 2018 | 7.488 | 7.494 | 7.475 | 7.481 | 216,012 | -0.01(-0.09%) |
Jul 24, 2018 | 7.468 | 7.507 | 7.468 | 7.488 | 443,452 | +0.01(+0.09%) |
Jul 23, 2018 | 7.468 | 7.494 | 7.468 | 7.481 | 447,782 | +0.01(+0.09%) |
Jul 20, 2018 | 7.455 | 7.475 | 7.454 | 7.475 | 289,624 | +0.02(+0.26%) |
Jul 19, 2018 | 7.423 | 7.455 | 7.420 | 7.455 | 180,648 | +0.03(+0.35%) |
Jul 18, 2018 | 7.423 | 7.442 | 7.417 | 7.430 | 270,594 | +0.01(+0.09%) |
Jul 17, 2018 | 7.417 | 7.430 | 7.417 | 7.423 | 285,260 | -0.01(-0.09%) |
Jul 16, 2018 | 7.430 | 7.430 | 7.410 | 7.430 | 244,869 | -0.01(-0.09%) |
Jul 13, 2018 | 7.455 | 7.455 | 7.423 | 7.436 | 131,899 | -0.03(-0.35%) |
Jul 12, 2018 | 7.423 | 7.462 | 7.417 | 7.462 | 182,962 | +0.06(+0.79%) |
Jul 11, 2018 | 7.430 | 7.449 | 7.404 | 7.404 | 257,845 | -0.03(-0.43%) |
Jul 10, 2018 | 7.442 | 7.455 | 7.430 | 7.436 | 264,199 | -0.01(-0.17%) |
Jul 09, 2018 | 7.462 | 7.481 | 7.442 | 7.449 | 294,458 | -0.01(-0.17%) |
Jul 06, 2018 | 7.430 | 7.462 | 7.417 | 7.462 | 382,716 | +0.04(+0.52%) |
Jul 05, 2018 | 7.404 | 7.436 | 7.404 | 7.423 | 321,171 | +0.03(+0.44%) |
Jul 03, 2018 | 7.391 | 7.391 | 7.391 | 0 | +0.02(+0.26%) | |
Jul 02, 2018 | 7.391 | 7.404 | 7.365 | 7.372 | 277,174 | -0.04(-0.52%) |
Jun 29, 2018 | 7.429 | 7.429 | 7.397 | 7.410 | 424,542 | -0.01(-0.17%) |
Jun 28, 2018 | 7.384 | 7.423 | 7.384 | 7.423 | 328,168 | +0.04(+0.52%) |
Jun 27, 2018 | 7.384 | 7.410 | 7.372 | 7.384 | 218,036 | +0.00(+0.00%) |
Jun 26, 2018 | 7.410 | 7.423 | 7.384 | 7.384 | 377,084 | -0.04(-0.52%) |
Jun 25, 2018 | 7.455 | 7.455 | 7.417 | 7.423 | 275,985 | -0.03(-0.43%) |
Jun 22, 2018 | 7.449 | 7.455 | 7.436 | 7.455 | 188,596 | +0.03(+0.35%) |
Jun 21, 2018 | 7.417 | 7.436 | 7.404 | 7.429 | 231,267 | +0.03(+0.35%) |
Jun 20, 2018 | 7.417 | 7.436 | 7.404 | 7.404 | 307,833 | +0.01(+0.09%) |
Jun 19, 2018 | 7.397 | 7.410 | 7.384 | 7.397 | 257,601 | -0.01(-0.17%) |
Jun 18, 2018 | 7.417 | 7.423 | 7.404 | 7.410 | 248,210 | -0.01(-0.09%) |
Jun 15, 2018 | 7.449 | 7.417 | 7.417 | 264,176 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.436 | 7.455 | 7.410 | 7.417 | 293,198 | -0.01(-0.17%) |
Jun 13, 2018 | 7.423 | 7.462 | 7.423 | 7.429 | 376,694 | -0.02(-0.26%) |
Jun 12, 2018 | 7.429 | 7.468 | 7.429 | 7.449 | 287,206 | +0.01(+0.09%) |
Jun 11, 2018 | 7.455 | 7.481 | 7.442 | 7.442 | 367,679 | -0.02(-0.26%) |
Jun 08, 2018 | 7.474 | 7.494 | 7.455 | 7.462 | 295,186 | -0.03(-0.43%) |
Jun 07, 2018 | 7.474 | 7.500 | 7.462 | 7.494 | 503,325 | +0.03(+0.43%) |
Jun 06, 2018 | 7.466 | 7.462 | 367,415 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.455 | 7.462 | 7.423 | 7.430 | 355,281 | -0.02(-0.26%) |
Jun 04, 2018 | 7.474 | 7.474 | 7.423 | 7.449 | 456,687 | +0.00(+0.00%) |
Jun 01, 2018 | 7.449 | 7.471 | 7.442 | 7.449 | 451,255 | +0.03(+0.34%) |
May 31, 2018 | 7.468 | 7.474 | 7.423 | 7.423 | 213,591 | -0.03(-0.43%) |
May 30, 2018 | 7.442 | 7.462 | 7.430 | 7.455 | 241,016 | +0.02(+0.26%) |
May 29, 2018 | 7.423 | 7.443 | 7.423 | 7.436 | 274,894 | +0.01(+0.17%) |
May 25, 2018 | 7.423 | 7.423 | 7.423 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.449 | 7.449 | 7.423 | 7.423 | 230,687 | -0.02(-0.26%) |
May 23, 2018 | 7.411 | 7.449 | 7.411 | 7.442 | 191,014 | +0.03(+0.34%) |
May 22, 2018 | 7.417 | 7.448 | 7.414 | 7.417 | 281,597 | -0.02(-0.26%) |
May 21, 2018 | 7.462 | 7.487 | 7.430 | 7.436 | 415,638 | -0.02(-0.26%) |
May 18, 2018 | 7.436 | 7.474 | 7.414 | 7.455 | 421,468 | +0.04(+0.60%) |
May 17, 2018 | 7.449 | 7.449 | 7.404 | 7.411 | 374,442 | -0.03(-0.34%) |
May 16, 2018 | 7.436 | 7.449 | 7.417 | 7.436 | 259,735 | +0.03(+0.34%) |
May 15, 2018 | 7.411 | 7.436 | 7.404 | 7.411 | 584,366 | -0.03(-0.43%) |
May 14, 2018 | 7.462 | 7.487 | 7.442 | 7.442 | 260,302 | -0.01(-0.17%) |
May 11, 2018 | 7.449 | 7.468 | 7.449 | 7.455 | 268,079 | +0.00(+0.04%) |
May 10, 2018 | 7.436 | 7.468 | 7.436 | 7.452 | 256,047 | +0.02(+0.21%) |
May 09, 2018 | 7.481 | 7.481 | 7.436 | 7.436 | 293,966 | -0.02(-0.26%) |
May 08, 2018 | 7.462 | 7.468 | 7.449 | 7.455 | 362,092 | +0.00(+0.00%) |
May 07, 2018 | 7.481 | 7.494 | 7.455 | 7.455 | 354,460 | -0.03(-0.34%) |
May 04, 2018 | 7.494 | 7.513 | 7.468 | 7.481 | 466,637 | -0.03(-0.42%) |
May 03, 2018 | 7.500 | 7.532 | 7.494 | 7.513 | 418,057 | -0.01(-0.09%) |
May 02, 2018 | 7.519 | 7.525 | 7.494 | 7.519 | 252,750 | +0.00(+0.00%) |