Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.899 | 8.018 | 7.882 | 7.950 | 61,529 | +0.01(+0.11%) |
Apr 29, 2019 | 7.899 | 7.941 | 7.891 | 7.941 | 44,714 | +0.08(+0.97%) |
Apr 26, 2019 | 7.899 | 7.933 | 7.857 | 7.865 | 70,052 | +0.00(+0.00%) |
Apr 25, 2019 | 8.018 | 8.018 | 7.865 | 7.865 | 39,088 | -0.05(-0.64%) |
Apr 24, 2019 | 7.882 | 7.978 | 7.857 | 7.916 | 144,538 | +0.03(+0.43%) |
Apr 23, 2019 | 7.865 | 7.933 | 7.865 | 7.882 | 65,192 | +0.00(+0.00%) |
Apr 22, 2019 | 7.950 | 7.950 | 7.857 | 7.882 | 48,580 | -0.03(-0.32%) |
Apr 18, 2019 | 7.925 | 7.959 | 7.874 | 7.908 | 53,923 | +0.03(+0.32%) |
Apr 17, 2019 | 7.874 | 7.950 | 7.857 | 7.882 | 67,580 | +0.01(+0.11%) |
Apr 16, 2019 | 7.916 | 7.916 | 7.857 | 7.874 | 63,252 | -0.02(-0.22%) |
Apr 15, 2019 | 7.882 | 7.933 | 7.857 | 7.891 | 61,646 | -0.02(-0.22%) |
Apr 12, 2019 | 7.882 | 7.925 | 7.861 | 7.908 | 190,378 | +0.03(+0.44%) |
Apr 11, 2019 | 7.902 | 7.951 | 7.857 | 7.874 | 85,448 | +0.01(+0.11%) |
Apr 10, 2019 | 7.874 | 8.162 | 7.857 | 7.865 | 83,856 | -0.03(-0.37%) |
Apr 09, 2019 | 7.902 | 7.928 | 7.832 | 7.894 | 50,040 | +0.03(+0.38%) |
Apr 08, 2019 | 7.877 | 7.894 | 7.835 | 7.864 | 56,744 | -0.03(-0.37%) |
Apr 05, 2019 | 7.860 | 7.911 | 7.826 | 7.894 | 18,221 | +0.03(+0.43%) |
Apr 04, 2019 | 7.784 | 7.860 | 7.778 | 7.860 | 27,492 | +0.03(+0.40%) |
Apr 03, 2019 | 7.835 | 7.860 | 7.818 | 7.829 | 29,276 | -0.02(-0.29%) |
Apr 02, 2019 | 7.776 | 7.852 | 7.776 | 7.852 | 31,731 | +0.03(+0.43%) |
Apr 01, 2019 | 7.759 | 7.828 | 7.733 | 7.818 | 56,055 | +0.08(+1.09%) |
Mar 29, 2019 | 7.750 | 7.828 | 7.700 | 7.733 | 49,457 | -0.03(-0.44%) |
Mar 28, 2019 | 7.733 | 7.843 | 7.733 | 7.767 | 78,883 | +0.03(+0.44%) |
Mar 27, 2019 | 7.733 | 7.822 | 7.691 | 7.733 | 63,557 | +0.03(+0.33%) |
Mar 26, 2019 | 7.742 | 7.742 | 7.674 | 7.708 | 49,903 | +0.02(+0.22%) |
Mar 25, 2019 | 7.733 | 7.785 | 7.670 | 7.691 | 16,854 | -0.03(-0.44%) |
Mar 22, 2019 | 7.790 | 7.790 | 7.666 | 7.725 | 41,884 | -0.09(-1.19%) |
Mar 21, 2019 | 7.759 | 7.928 | 7.742 | 7.818 | 72,654 | +0.04(+0.54%) |
Mar 20, 2019 | 7.784 | 7.818 | 7.759 | 7.776 | 32,499 | +0.03(+0.33%) |
Mar 19, 2019 | 7.733 | 7.776 | 7.729 | 7.750 | 45,602 | +0.03(+0.33%) |
Mar 18, 2019 | 7.809 | 7.828 | 7.725 | 7.725 | 38,170 | -0.05(-0.65%) |
Mar 15, 2019 | 7.843 | 7.928 | 7.776 | 7.776 | 65,430 | +0.01(+0.11%) |
Mar 14, 2019 | 7.763 | 7.826 | 7.743 | 7.767 | 56,607 | +0.00(+0.00%) |
Mar 13, 2019 | 7.733 | 7.818 | 7.733 | 7.767 | 65,794 | +0.03(+0.33%) |
Mar 12, 2019 | 7.683 | 7.759 | 7.666 | 7.742 | 77,088 | +0.06(+0.77%) |
Mar 11, 2019 | 7.784 | 7.832 | 7.683 | 7.683 | 104,836 | -0.09(-1.20%) |
Mar 08, 2019 | 7.809 | 7.852 | 7.767 | 7.776 | 54,071 | +0.02(+0.28%) |
Mar 07, 2019 | 7.762 | 7.813 | 7.754 | 7.754 | 23,401 | -0.01(-0.11%) |
Mar 06, 2019 | 7.888 | 7.947 | 7.754 | 7.762 | 46,031 | -0.06(-0.75%) |
Mar 05, 2019 | 7.804 | 7.897 | 7.770 | 7.821 | 37,558 | -0.05(-0.64%) |
Mar 04, 2019 | 7.947 | 7.947 | 7.754 | 7.871 | 58,263 | +0.09(+1.19%) |
Mar 01, 2019 | 7.754 | 7.821 | 7.754 | 7.779 | 59,574 | +0.02(+0.22%) |
Feb 28, 2019 | 7.728 | 7.787 | 7.691 | 7.762 | 49,921 | +0.03(+0.44%) |
Feb 27, 2019 | 7.703 | 7.737 | 7.661 | 7.728 | 44,898 | +0.05(+0.66%) |
Feb 26, 2019 | 7.703 | 7.737 | 7.661 | 7.678 | 72,819 | +0.00(+0.00%) |
Feb 25, 2019 | 7.779 | 7.804 | 7.653 | 7.678 | 94,351 | -0.13(-1.62%) |
Feb 22, 2019 | 7.779 | 7.804 | 7.737 | 7.804 | 95,486 | +0.08(+1.02%) |
Feb 21, 2019 | 7.770 | 7.779 | 7.699 | 7.725 | 43,216 | -0.04(-0.48%) |
Feb 20, 2019 | 7.760 | 7.770 | 7.728 | 7.762 | 68,018 | +0.00(+0.00%) |
Feb 19, 2019 | 7.796 | 7.804 | 7.670 | 7.762 | 51,903 | +0.03(+0.44%) |
Feb 15, 2019 | 7.720 | 7.745 | 7.670 | 7.728 | 81,692 | +0.08(+0.99%) |
Feb 14, 2019 | 7.695 | 7.728 | 7.628 | 7.653 | 51,223 | -0.03(-0.44%) |
Feb 13, 2019 | 7.611 | 7.695 | 7.586 | 7.686 | 75,663 | +0.08(+1.11%) |
Feb 12, 2019 | 7.611 | 7.611 | 7.569 | 7.602 | 88,125 | -0.07(-0.88%) |
Feb 11, 2019 | 7.619 | 7.686 | 7.577 | 7.670 | 53,236 | +0.08(+1.11%) |
Feb 08, 2019 | 7.728 | 7.728 | 7.535 | 7.585 | 56,483 | -0.10(-1.26%) |
Feb 07, 2019 | 7.632 | 7.682 | 7.615 | 7.682 | 36,119 | +0.04(+0.55%) |
Feb 06, 2019 | 7.657 | 7.732 | 7.632 | 7.640 | 42,628 | +0.01(+0.11%) |
Feb 05, 2019 | 7.640 | 7.657 | 7.607 | 7.632 | 74,951 | +0.02(+0.22%) |
Feb 04, 2019 | 7.607 | 7.633 | 7.586 | 7.615 | 137,623 | +0.02(+0.22%) |
Feb 01, 2019 | 7.607 | 7.624 | 7.523 | 7.598 | 138,139 | +0.07(+0.89%) |
Jan 31, 2019 | 7.481 | 7.582 | 7.473 | 7.532 | 177,997 | +0.09(+1.24%) |
Jan 30, 2019 | 7.456 | 7.490 | 7.406 | 7.439 | 53,669 | +0.04(+0.57%) |
Jan 29, 2019 | 7.456 | 7.523 | 7.389 | 7.398 | 72,778 | -0.07(-0.90%) |
Jan 28, 2019 | 7.532 | 7.565 | 7.414 | 7.465 | 118,576 | -0.01(-0.11%) |
Jan 25, 2019 | 7.439 | 7.515 | 7.389 | 7.473 | 82,333 | +0.00(+0.00%) |
Jan 24, 2019 | 7.473 | 7.481 | 7.373 | 7.473 | 70,728 | +0.04(+0.53%) |
Jan 23, 2019 | 7.432 | 7.490 | 7.414 | 7.434 | 176,238 | +0.01(+0.15%) |
Jan 22, 2019 | 7.396 | 7.448 | 7.364 | 7.423 | 55,270 | +0.01(+0.11%) |
Jan 18, 2019 | 7.448 | 7.448 | 7.381 | 7.414 | 44,453 | +0.02(+0.23%) |
Jan 17, 2019 | 7.392 | 7.406 | 7.347 | 7.398 | 116,372 | +0.03(+0.45%) |
Jan 16, 2019 | 7.373 | 7.414 | 7.339 | 7.364 | 93,724 | -0.01(-0.11%) |
Jan 15, 2019 | 7.448 | 7.460 | 7.339 | 7.373 | 82,820 | -0.06(-0.79%) |
Jan 14, 2019 | 7.473 | 7.473 | 7.381 | 7.431 | 46,026 | +0.01(+0.11%) |
Jan 11, 2019 | 7.473 | 7.490 | 7.398 | 7.423 | 55,685 | -0.07(-0.89%) |
Jan 10, 2019 | 7.532 | 7.532 | 7.411 | 7.490 | 57,021 | +0.00(+0.00%) |
Jan 09, 2019 | 7.506 | 7.532 | 7.448 | 7.490 | 55,127 | -0.01(-0.11%) |
Jan 08, 2019 | 7.490 | 7.532 | 7.431 | 7.498 | 101,858 | +0.05(+0.67%) |
Jan 07, 2019 | 7.423 | 7.498 | 7.403 | 7.448 | 127,931 | +0.07(+0.91%) |
Jan 04, 2019 | 7.347 | 7.398 | 7.264 | 7.381 | 61,063 | +0.03(+0.46%) |
Jan 03, 2019 | 7.306 | 7.364 | 7.180 | 7.347 | 100,701 | +0.04(+0.57%) |
Jan 02, 2019 | 7.138 | 7.356 | 7.138 | 7.306 | 23,441 | +0.14(+1.99%) |
Dec 31, 2018 | 7.306 | 7.423 | 7.121 | 7.163 | 299,222 | -0.20(-2.73%) |
Dec 28, 2018 | 7.138 | 7.456 | 7.121 | 7.364 | 461,858 | +0.19(+2.68%) |
Dec 27, 2018 | 7.431 | 7.431 | 7.113 | 7.172 | 252,201 | -0.23(-3.12%) |
Dec 26, 2018 | 7.286 | 7.419 | 7.286 | 7.403 | 320,355 | +0.12(+1.72%) |
Dec 24, 2018 | 7.453 | 7.453 | 7.078 | 7.278 | 564,552 | +0.26(+3.68%) |
Dec 21, 2018 | 6.886 | 7.128 | 6.811 | 7.020 | 281,976 | +0.16(+2.31%) |
Dec 20, 2018 | 7.011 | 7.090 | 6.845 | 6.861 | 603,264 | -0.19(-2.72%) |
Dec 19, 2018 | 7.053 | 7.103 | 6.961 | 7.053 | 169,411 | +0.00(+0.03%) |
Dec 18, 2018 | 7.136 | 7.136 | 6.920 | 7.051 | 307,076 | -0.04(-0.62%) |
Dec 17, 2018 | 7.153 | 7.244 | 7.036 | 7.095 | 395,241 | -0.13(-1.84%) |
Dec 14, 2018 | 7.286 | 7.294 | 7.178 | 7.228 | 166,327 | -0.11(-1.48%) |
Dec 13, 2018 | 7.328 | 7.369 | 7.286 | 7.336 | 100,837 | +0.01(+0.11%) |
Dec 12, 2018 | 7.328 | 7.363 | 7.319 | 7.328 | 185,213 | -0.00(-0.07%) |
Dec 11, 2018 | 7.407 | 7.440 | 7.324 | 7.333 | 65,720 | -0.09(-1.23%) |
Dec 10, 2018 | 7.324 | 7.449 | 7.324 | 7.424 | 212,307 | +0.06(+0.79%) |
Dec 07, 2018 | 7.382 | 7.399 | 7.300 | 7.366 | 185,986 | -0.01(-0.11%) |
Dec 06, 2018 | 7.391 | 7.424 | 7.324 | 7.374 | 219,623 | -0.02(-0.22%) |
Dec 04, 2018 | 7.382 | 7.440 | 7.382 | 7.391 | 190,572 | -0.02(-0.34%) |
Dec 03, 2018 | 7.457 | 7.457 | 7.407 | 7.416 | 126,701 | -0.02(-0.33%) |
Nov 30, 2018 | 7.457 | 7.457 | 7.432 | 7.440 | 40,311 | +0.01(+0.11%) |
Nov 29, 2018 | 7.449 | 7.498 | 7.424 | 7.432 | 119,356 | -0.02(-0.33%) |
Nov 28, 2018 | 7.482 | 7.532 | 7.440 | 7.457 | 175,005 | -0.01(-0.17%) |
Nov 27, 2018 | 7.498 | 7.515 | 7.399 | 7.469 | 123,254 | -0.02(-0.28%) |
Nov 26, 2018 | 7.540 | 7.540 | 7.407 | 7.490 | 203,805 | +0.02(+0.33%) |
Nov 23, 2018 | 7.532 | 7.532 | 7.440 | 7.465 | 12,069 | -0.07(-0.99%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.78%) | |
Nov 20, 2018 | 7.416 | 7.482 | 7.382 | 7.482 | 115,357 | +0.02(+0.33%) |
Nov 19, 2018 | 7.490 | 7.490 | 7.424 | 7.457 | 120,881 | +0.00(+0.00%) |
Nov 16, 2018 | 7.498 | 7.523 | 7.440 | 7.457 | 106,812 | -0.06(-0.77%) |
Nov 15, 2018 | 7.498 | 7.515 | 7.474 | 7.515 | 115,426 | +0.03(+0.44%) |
Nov 14, 2018 | 7.529 | 7.529 | 7.482 | 7.482 | 122,624 | -0.07(-0.88%) |
Nov 13, 2018 | 7.498 | 7.581 | 7.498 | 7.548 | 108,649 | +0.02(+0.22%) |
Nov 12, 2018 | 7.498 | 7.548 | 7.498 | 7.532 | 61,853 | +0.01(+0.11%) |
Nov 09, 2018 | 7.515 | 7.565 | 7.490 | 7.523 | 96,915 | -0.03(-0.44%) |
Nov 08, 2018 | 7.540 | 7.556 | 7.457 | 7.556 | 88,865 | +0.01(+0.15%) |
Nov 07, 2018 | 7.495 | 7.545 | 7.462 | 7.545 | 100,480 | +0.02(+0.33%) |
Nov 06, 2018 | 7.471 | 7.520 | 7.438 | 7.520 | 77,550 | +0.07(+1.00%) |
Nov 05, 2018 | 7.473 | 7.495 | 7.421 | 7.446 | 116,771 | +0.02(+0.33%) |
Nov 02, 2018 | 7.429 | 7.504 | 7.396 | 7.421 | 108,177 | -0.01(-0.11%) |
Nov 01, 2018 | 7.495 | 7.537 | 7.429 | 7.429 | 57,548 | -0.05(-0.66%) |
Oct 31, 2018 | 7.520 | 7.545 | 7.446 | 7.479 | 102,260 | -0.04(-0.55%) |
Oct 30, 2018 | 7.446 | 7.561 | 7.413 | 7.520 | 99,677 | +0.12(+1.67%) |
Oct 29, 2018 | 7.487 | 7.495 | 7.396 | 7.396 | 81,310 | -0.10(-1.32%) |
Oct 26, 2018 | 7.479 | 7.495 | 7.471 | 7.495 | 54,331 | +0.02(+0.33%) |
Oct 25, 2018 | 7.537 | 7.553 | 7.454 | 7.471 | 66,399 | -0.03(-0.44%) |
Oct 24, 2018 | 7.504 | 7.553 | 7.454 | 7.504 | 98,504 | +0.02(+0.33%) |
Oct 23, 2018 | 7.520 | 7.537 | 7.462 | 7.479 | 90,683 | -0.05(-0.71%) |
Oct 22, 2018 | 7.521 | 7.561 | 7.504 | 7.532 | 18,365 | -0.03(-0.38%) |
Oct 19, 2018 | 7.561 | 7.570 | 7.512 | 7.561 | 51,541 | +0.02(+0.22%) |
Oct 18, 2018 | 7.528 | 7.561 | 7.487 | 7.545 | 37,221 | +0.01(+0.11%) |
Oct 17, 2018 | 7.537 | 7.545 | 7.504 | 7.537 | 37,624 | +0.00(+0.00%) |
Oct 16, 2018 | 7.487 | 7.553 | 7.487 | 7.537 | 98,317 | +0.06(+0.77%) |
Oct 15, 2018 | 7.501 | 7.569 | 7.471 | 7.479 | 91,537 | +0.00(+0.00%) |
Oct 12, 2018 | 7.471 | 7.545 | 7.471 | 7.479 | 63,548 | -0.01(-0.11%) |
Oct 11, 2018 | 7.454 | 7.528 | 7.454 | 7.487 | 52,667 | -0.01(-0.11%) |
Oct 10, 2018 | 7.528 | 7.537 | 7.462 | 7.495 | 113,398 | -0.03(-0.41%) |
Oct 09, 2018 | 7.542 | 7.542 | 7.509 | 7.526 | 27,378 | +0.01(+0.10%) |
Oct 08, 2018 | 7.534 | 7.534 | 7.501 | 7.518 | 27,424 | +0.03(+0.45%) |
Oct 05, 2018 | 7.542 | 7.542 | 7.477 | 7.485 | 126,111 | -0.02(-0.33%) |
Oct 04, 2018 | 7.564 | 7.564 | 7.509 | 7.509 | 68,797 | -0.03(-0.44%) |
Oct 03, 2018 | 7.559 | 7.583 | 7.526 | 7.542 | 136,112 | -0.01(-0.11%) |
Oct 02, 2018 | 7.600 | 7.633 | 7.534 | 7.550 | 32,003 | -0.05(-0.65%) |
Oct 01, 2018 | 7.608 | 7.608 | 7.567 | 7.600 | 18,733 | +0.00(+0.00%) |
Sep 28, 2018 | 7.583 | 7.600 | 7.567 | 7.600 | 34,238 | +0.04(+0.54%) |
Sep 27, 2018 | 7.583 | 7.600 | 7.559 | 7.559 | 48,604 | -0.07(-0.86%) |
Sep 26, 2018 | 7.559 | 7.624 | 7.550 | 7.624 | 50,177 | +0.07(+0.98%) |
Sep 25, 2018 | 7.592 | 7.624 | 7.534 | 7.550 | 163,512 | -0.03(-0.43%) |
Sep 24, 2018 | 7.665 | 7.669 | 7.567 | 7.583 | 107,621 | -0.04(-0.54%) |
Sep 21, 2018 | 7.690 | 7.690 | 7.624 | 7.624 | 46,667 | -0.01(-0.11%) |
Sep 20, 2018 | 7.608 | 7.657 | 7.583 | 7.633 | 35,406 | +0.03(+0.43%) |
Sep 19, 2018 | 7.633 | 7.674 | 7.583 | 7.600 | 105,181 | -0.01(-0.11%) |
Sep 18, 2018 | 7.624 | 7.657 | 7.600 | 7.608 | 106,184 | +0.04(+0.54%) |
Sep 17, 2018 | 7.624 | 7.624 | 7.559 | 7.567 | 87,807 | -0.04(-0.54%) |
Sep 14, 2018 | 7.633 | 7.633 | 7.592 | 7.608 | 19,982 | -0.02(-0.32%) |
Sep 13, 2018 | 7.600 | 7.633 | 7.600 | 7.633 | 44,862 | +0.05(+0.68%) |
Sep 12, 2018 | 7.589 | 7.597 | 7.573 | 7.581 | 59,906 | -0.02(-0.22%) |
Sep 11, 2018 | 7.605 | 7.630 | 7.581 | 7.597 | 63,050 | +0.00(+0.00%) |
Sep 10, 2018 | 7.607 | 7.623 | 7.589 | 7.597 | 19,642 | +0.02(+0.22%) |
Sep 07, 2018 | 7.622 | 7.646 | 7.581 | 7.581 | 45,048 | -0.06(-0.75%) |
Sep 06, 2018 | 7.687 | 7.687 | 7.597 | 7.638 | 47,175 | -0.01(-0.11%) |
Sep 05, 2018 | 7.654 | 7.679 | 7.614 | 7.646 | 82,575 | +0.01(+0.11%) |
Sep 04, 2018 | 7.622 | 7.671 | 7.622 | 7.638 | 31,437 | -0.02(-0.21%) |
Aug 31, 2018 | 7.654 | 7.654 | 7.654 | 0 | +0.02(+0.32%) | |
Aug 30, 2018 | 7.629 | 7.638 | 7.612 | 7.630 | 68,841 | +0.01(+0.19%) |
Aug 29, 2018 | 7.564 | 7.630 | 7.556 | 7.616 | 73,887 | +0.03(+0.35%) |
Aug 28, 2018 | 7.585 | 7.607 | 7.569 | 7.589 | 94,122 | -0.01(-0.11%) |
Aug 27, 2018 | 7.581 | 7.597 | 7.540 | 7.597 | 72,994 | +0.06(+0.76%) |
Aug 24, 2018 | 7.597 | 7.597 | 7.540 | 7.540 | 65,858 | -0.03(-0.43%) |
Aug 23, 2018 | 7.556 | 7.579 | 7.540 | 7.573 | 54,432 | -0.03(-0.43%) |
Aug 22, 2018 | 7.564 | 7.614 | 7.556 | 7.605 | 93,704 | +0.02(+0.22%) |
Aug 21, 2018 | 7.646 | 7.669 | 7.556 | 7.589 | 260,000 | -0.07(-0.85%) |
Aug 20, 2018 | 7.695 | 7.695 | 7.638 | 7.654 | 30,870 | +0.02(+0.21%) |
Aug 17, 2018 | 7.638 | 7.695 | 7.630 | 7.638 | 74,305 | -0.02(-0.21%) |
Aug 16, 2018 | 7.663 | 7.695 | 7.638 | 7.654 | 51,293 | +0.02(+0.32%) |
Aug 15, 2018 | 7.638 | 7.642 | 7.622 | 7.630 | 18,324 | -0.02(-0.21%) |
Aug 14, 2018 | 7.622 | 7.671 | 7.622 | 7.646 | 30,507 | +0.01(+0.11%) |
Aug 13, 2018 | 7.630 | 7.646 | 7.622 | 7.638 | 41,373 | +0.04(+0.54%) |
Aug 10, 2018 | 7.630 | 7.630 | 7.597 | 7.597 | 16,770 | -0.03(-0.40%) |
Aug 09, 2018 | 7.595 | 7.627 | 7.579 | 7.627 | 37,777 | +0.02(+0.32%) |
Aug 08, 2018 | 7.579 | 7.603 | 7.564 | 7.603 | 41,246 | +0.02(+0.32%) |
Aug 07, 2018 | 7.562 | 7.611 | 7.562 | 7.579 | 78,667 | -0.02(-0.21%) |
Aug 06, 2018 | 7.627 | 7.627 | 7.570 | 7.595 | 69,176 | -0.03(-0.43%) |
Aug 03, 2018 | 7.546 | 7.636 | 7.546 | 7.627 | 66,284 | +0.08(+1.08%) |
Aug 02, 2018 | 7.546 | 7.565 | 7.522 | 7.546 | 55,328 | -0.01(-0.11%) |
Aug 01, 2018 | 7.562 | 7.591 | 7.546 | 7.554 | 54,163 | -0.06(-0.81%) |
Jul 30, 2018 | 7.627 | 7.627 | 7.603 | 7.616 | 27,298 | -0.00(-0.04%) |
Jul 27, 2018 | 7.611 | 7.627 | 7.595 | 7.619 | 34,925 | +0.01(+0.11%) |
Jul 26, 2018 | 7.684 | 7.684 | 7.595 | 7.611 | 65,758 | +0.02(+0.21%) |
Jul 25, 2018 | 7.669 | 7.692 | 7.595 | 7.595 | 59,961 | -0.10(-1.27%) |
Jul 24, 2018 | 7.668 | 7.717 | 7.638 | 7.692 | 56,161 | +0.02(+0.32%) |
Jul 23, 2018 | 7.672 | 7.701 | 7.611 | 7.668 | 40,492 | +0.01(+0.11%) |
Jul 20, 2018 | 7.587 | 7.667 | 7.587 | 7.660 | 41,811 | +0.01(+0.11%) |
Jul 19, 2018 | 7.660 | 7.660 | 7.611 | 7.652 | 58,115 | +0.02(+0.21%) |
Jul 18, 2018 | 7.676 | 7.676 | 7.603 | 7.636 | 100,588 | +0.04(+0.54%) |
Jul 17, 2018 | 7.619 | 7.644 | 7.562 | 7.595 | 69,381 | +0.02(+0.21%) |
Jul 16, 2018 | 7.603 | 7.627 | 7.570 | 7.579 | 72,968 | -0.02(-0.32%) |
Jul 13, 2018 | 7.611 | 7.619 | 7.570 | 7.603 | 57,092 | -0.02(-0.21%) |
Jul 12, 2018 | 7.654 | 7.662 | 7.611 | 7.619 | 48,395 | -0.02(-0.32%) |
Jul 11, 2018 | 7.660 | 7.668 | 7.644 | 7.644 | 50,546 | -0.01(-0.18%) |
Jul 10, 2018 | 7.544 | 7.657 | 7.544 | 7.657 | 39,836 | +0.06(+0.75%) |
Jul 09, 2018 | 7.560 | 7.593 | 7.528 | 7.601 | 36,032 | +0.03(+0.43%) |
Jul 06, 2018 | 7.568 | 7.593 | 7.564 | 7.568 | 17,930 | +0.02(+0.21%) |
Jul 05, 2018 | 7.536 | 7.625 | 7.536 | 7.552 | 63,064 | -0.06(-0.74%) |
Jul 03, 2018 | 7.609 | 7.609 | 7.609 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.641 | 7.642 | 7.619 | 7.609 | 14,397 | -0.03(-0.42%) |
Jun 29, 2018 | 7.568 | 7.641 | 7.568 | 7.641 | 46,540 | +0.05(+0.64%) |
Jun 28, 2018 | 7.613 | 7.625 | 7.585 | 7.593 | 21,256 | -0.06(-0.74%) |
Jun 27, 2018 | 7.601 | 7.649 | 7.585 | 7.649 | 64,942 | +0.05(+0.64%) |
Jun 26, 2018 | 7.625 | 7.625 | 7.564 | 7.601 | 15,820 | +0.02(+0.32%) |
Jun 25, 2018 | 7.585 | 7.585 | 7.560 | 7.577 | 43,319 | +0.02(+0.21%) |
Jun 22, 2018 | 7.577 | 7.577 | 7.528 | 7.560 | 21,492 | -0.01(-0.11%) |
Jun 21, 2018 | 7.585 | 7.585 | 7.528 | 7.568 | 26,878 | +0.00(+0.00%) |
Jun 20, 2018 | 7.531 | 7.568 | 7.520 | 7.568 | 47,121 | +0.02(+0.32%) |
Jun 19, 2018 | 7.560 | 7.613 | 7.512 | 7.544 | 56,113 | -0.07(-0.96%) |
Jun 18, 2018 | 7.609 | 7.617 | 7.544 | 7.617 | 47,316 | +0.02(+0.22%) |
Jun 15, 2018 | 7.610 | 7.625 | 7.552 | 7.600 | 51,739 | +0.02(+0.20%) |
Jun 14, 2018 | 7.568 | 7.682 | 7.568 | 7.585 | 56,779 | -0.04(-0.53%) |
Jun 13, 2018 | 7.657 | 7.682 | 7.609 | 7.625 | 65,700 | -0.05(-0.63%) |
Jun 12, 2018 | 7.690 | 7.714 | 7.674 | 7.674 | 42,139 | -0.02(-0.31%) |
Jun 11, 2018 | 7.690 | 7.706 | 7.669 | 7.697 | 25,484 | +0.01(+0.10%) |
Jun 08, 2018 | 7.690 | 7.698 | 7.674 | 7.690 | 26,206 | +0.03(+0.44%) |
Jun 07, 2018 | 7.873 | 7.873 | 7.656 | 7.656 | 77,049 | -0.04(-0.52%) |
Jun 06, 2018 | 7.720 | 7.696 | 53,912 | +0.04(+0.53%) | ||
Jun 05, 2018 | 7.688 | 7.688 | 7.656 | 7.656 | 33,171 | -0.01(-0.08%) |
Jun 04, 2018 | 7.688 | 7.704 | 7.656 | 7.662 | 33,440 | +0.01(+0.08%) |
Jun 01, 2018 | 7.632 | 7.672 | 7.632 | 7.656 | 22,516 | -0.00(-0.00%) |
May 31, 2018 | 7.873 | 7.873 | 7.648 | 7.656 | 27,325 | +0.01(+0.11%) |
May 30, 2018 | 7.676 | 7.696 | 7.640 | 7.648 | 60,779 | -0.01(-0.11%) |
May 29, 2018 | 7.664 | 7.672 | 7.616 | 7.656 | 29,037 | -0.02(-0.21%) |
May 25, 2018 | 7.672 | 7.672 | 7.672 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 7.680 | 7.680 | 7.656 | 7.664 | 69,507 | -0.01(-0.11%) |
May 23, 2018 | 7.656 | 7.688 | 7.641 | 7.672 | 93,239 | +0.05(+0.63%) |
May 22, 2018 | 7.667 | 7.680 | 7.624 | 7.624 | 62,782 | -0.04(-0.53%) |
May 21, 2018 | 7.656 | 7.664 | 7.616 | 7.664 | 58,758 | +0.02(+0.21%) |
May 18, 2018 | 7.688 | 7.688 | 7.591 | 7.648 | 62,664 | -0.01(-0.11%) |
May 17, 2018 | 7.648 | 7.680 | 7.640 | 7.656 | 49,785 | +0.02(+0.21%) |
May 16, 2018 | 7.656 | 7.688 | 7.632 | 7.640 | 79,726 | +0.02(+0.21%) |
May 15, 2018 | 7.617 | 7.656 | 7.583 | 7.624 | 82,813 | +0.00(+0.00%) |
May 14, 2018 | 7.648 | 7.648 | 7.608 | 7.624 | 63,874 | +0.02(+0.21%) |
May 11, 2018 | 7.687 | 7.688 | 7.608 | 7.608 | 79,886 | -0.06(-0.74%) |
May 10, 2018 | 7.660 | 7.688 | 7.624 | 7.664 | 32,007 | +0.04(+0.54%) |
May 09, 2018 | 7.671 | 7.674 | 7.623 | 7.623 | 44,706 | -0.02(-0.31%) |
May 08, 2018 | 7.639 | 7.679 | 7.631 | 7.647 | 78,684 | +0.02(+0.21%) |
May 07, 2018 | 7.703 | 7.703 | 7.631 | 7.631 | 59,006 | -0.02(-0.31%) |
May 04, 2018 | 7.663 | 7.703 | 7.607 | 7.655 | 279,299 | +0.03(+0.42%) |
May 03, 2018 | 7.695 | 7.719 | 7.623 | 7.623 | 37,670 | -0.03(-0.42%) |
May 02, 2018 | 7.663 | 7.679 | 7.639 | 7.655 | 30,609 | +0.00(+0.00%) |