Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.090 | 6.090 | 6.040 | 6.050 | 6,500 | +0.00(+0.00%) |
Aug 29, 2019 | 6.010 | 6.050 | 6.010 | 6.050 | 4,585 | +0.07(+1.17%) |
Aug 28, 2019 | 5.880 | 6.040 | 5.880 | 5.980 | 13,011 | +0.14(+2.40%) |
Aug 27, 2019 | 5.840 | 5.930 | 5.840 | 5.840 | 24,399 | -0.03(-0.43%) |
Aug 26, 2019 | 5.920 | 5.920 | 5.860 | 5.865 | 9,707 | -0.02(-0.42%) |
Aug 23, 2019 | 5.930 | 5.960 | 5.849 | 5.890 | 23,600 | -0.08(-1.34%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.950 | 5.970 | 7,572 | -0.02(-0.33%) |
Aug 21, 2019 | 6.040 | 6.050 | 5.990 | 5.990 | 2,128 | +0.01(+0.17%) |
Aug 20, 2019 | 6.060 | 6.060 | 5.969 | 5.980 | 4,112 | -0.05(-0.83%) |
Aug 19, 2019 | 5.950 | 6.040 | 5.950 | 6.030 | 7,455 | +0.11(+1.86%) |
Aug 16, 2019 | 5.820 | 5.950 | 5.820 | 5.920 | 6,300 | +0.07(+1.20%) |
Aug 15, 2019 | 5.880 | 5.880 | 5.807 | 5.850 | 7,668 | -0.06(-1.02%) |
Aug 14, 2019 | 5.960 | 5.960 | 5.858 | 5.910 | 14,825 | -0.17(-2.80%) |
Aug 13, 2019 | 6.057 | 6.129 | 6.040 | 6.080 | 2,672 | +0.04(+0.66%) |
Aug 12, 2019 | 6.130 | 6.130 | 6.020 | 6.040 | 1,134 | -0.07(-1.09%) |
Aug 09, 2019 | 6.170 | 6.170 | 6.089 | 6.106 | 3,900 | -0.00(-0.06%) |
Aug 08, 2019 | 6.060 | 6.110 | 6.040 | 6.110 | 3,351 | +0.03(+0.49%) |
Aug 07, 2019 | 6.000 | 6.080 | 5.940 | 6.080 | 5,261 | -0.01(-0.25%) |
Aug 06, 2019 | 6.150 | 6.150 | 6.030 | 6.095 | 9,262 | -0.08(-1.22%) |
Aug 05, 2019 | 6.290 | 6.290 | 6.140 | 6.170 | 9,733 | -0.24(-3.74%) |
Aug 02, 2019 | 6.460 | 6.460 | 6.390 | 6.410 | 3,200 | -0.06(-0.93%) |
Aug 01, 2019 | 6.558 | 6.558 | 6.470 | 6.470 | 6,363 | -0.17(-2.50%) |
Jul 31, 2019 | 6.630 | 6.680 | 6.610 | 6.636 | 9,658 | +0.05(+0.70%) |
Jul 30, 2019 | 6.570 | 6.600 | 6.473 | 6.590 | 2,262 | +0.05(+0.76%) |
Jul 29, 2019 | 6.630 | 6.630 | 6.520 | 6.540 | 1,844 | -0.04(-0.61%) |
Jul 26, 2019 | 6.670 | 6.670 | 6.530 | 6.580 | 8,200 | -0.10(-1.50%) |
Jul 25, 2019 | 6.720 | 6.740 | 6.670 | 6.680 | 7,638 | -0.08(-1.16%) |
Jul 24, 2019 | 6.770 | 6.770 | 6.750 | 6.758 | 6,688 | +0.01(+0.12%) |
Jul 23, 2019 | 6.770 | 6.792 | 6.730 | 6.750 | 5,661 | -0.04(-0.59%) |
Jul 22, 2019 | 6.770 | 6.810 | 6.760 | 6.790 | 1,446 | +0.03(+0.45%) |
Jul 19, 2019 | 6.770 | 6.777 | 6.720 | 6.760 | 7,900 | -0.01(-0.15%) |
Jul 18, 2019 | 6.860 | 6.860 | 6.760 | 6.770 | 5,274 | -0.10(-1.46%) |
Jul 17, 2019 | 6.950 | 6.950 | 6.870 | 6.870 | 2,600 | -0.08(-1.15%) |
Jul 16, 2019 | 7.100 | 7.100 | 6.950 | 6.950 | 11,471 | -0.15(-2.11%) |
Jul 15, 2019 | 7.150 | 7.150 | 7.080 | 7.100 | 11,063 | -0.01(-0.19%) |
Jul 12, 2019 | 7.070 | 7.113 | 7.070 | 7.113 | 400 | +0.00(+0.05%) |
Jul 11, 2019 | 7.130 | 7.130 | 7.110 | 7.110 | 1,346 | +0.00(+0.00%) |
Jul 10, 2019 | 7.080 | 7.140 | 7.070 | 7.110 | 2,136 | +0.11(+1.57%) |
Jul 09, 2019 | 7.000 | 7.006 | 7.000 | 7.000 | 2,247 | +0.00(+0.00%) |
Jul 08, 2019 | 7.040 | 7.040 | 7.000 | 7.000 | 868 | -0.00(-0.00%) |
Jul 05, 2019 | 7.020 | 7.020 | 7.000 | 7.000 | 3,100 | +0.03(+0.49%) |
Jul 03, 2019 | 6.980 | 6.980 | 6.960 | 6.966 | 900 | -0.01(-0.20%) |
Jul 02, 2019 | 7.050 | 7.050 | 6.980 | 6.980 | 5,949 | -0.07(-0.99%) |
Jul 01, 2019 | 7.050 | 7.100 | 7.050 | 7.050 | 3,079 | +0.08(+1.15%) |
Jun 28, 2019 | 6.960 | 6.979 | 6.930 | 6.970 | 3,900 | +0.07(+1.01%) |
Jun 27, 2019 | 6.900 | 6.960 | 6.900 | 6.900 | 1,570 | -0.03(-0.43%) |
Jun 26, 2019 | 6.940 | 6.975 | 6.910 | 6.930 | 12,245 | +0.06(+0.95%) |
Jun 25, 2019 | 6.900 | 6.900 | 6.865 | 6.865 | 1,109 | -0.09(-1.30%) |
Jun 24, 2019 | 6.950 | 6.960 | 6.900 | 6.955 | 2,363 | -0.02(-0.29%) |
Jun 21, 2019 | 6.900 | 6.990 | 6.900 | 6.975 | 1,300 | +0.03(+0.36%) |
Jun 20, 2019 | 6.955 | 6.970 | 6.930 | 6.950 | 2,491 | +0.12(+1.76%) |
Jun 19, 2019 | 6.840 | 6.850 | 6.820 | 6.830 | 1,537 | -0.01(-0.15%) |
Jun 18, 2019 | 6.860 | 6.870 | 6.830 | 6.840 | 1,193 | +0.08(+1.18%) |
Jun 17, 2019 | 6.750 | 6.777 | 6.740 | 6.760 | 3,076 | -0.01(-0.15%) |
Jun 14, 2019 | 6.820 | 6.820 | 6.770 | 6.770 | 4,200 | -0.09(-1.31%) |
Jun 13, 2019 | 6.830 | 6.869 | 6.830 | 6.860 | 5,628 | +0.00(+0.00%) |
Jun 12, 2019 | 6.900 | 6.920 | 6.860 | 6.860 | 9,694 | -0.10(-1.44%) |
Jun 11, 2019 | 6.900 | 6.966 | 6.900 | 6.960 | 4,314 | +0.06(+0.87%) |
Jun 10, 2019 | 6.900 | 6.910 | 6.848 | 6.900 | 11,193 | +0.06(+0.88%) |
Jun 07, 2019 | 6.800 | 6.840 | 6.800 | 6.840 | 7,200 | +0.07(+1.03%) |
Jun 06, 2019 | 6.810 | 6.810 | 6.680 | 6.770 | 19,063 | +0.01(+0.15%) |
Jun 05, 2019 | 6.880 | 6.880 | 6.700 | 6.760 | 22,852 | -0.12(-1.74%) |
Jun 04, 2019 | 6.820 | 6.995 | 6.788 | 6.880 | 9,791 | +0.05(+0.73%) |
Jun 03, 2019 | 6.810 | 6.920 | 6.720 | 6.830 | 11,760 | +0.01(+0.15%) |
May 31, 2019 | 6.960 | 6.960 | 6.820 | 6.820 | 10,400 | -0.15(-2.15%) |
May 30, 2019 | 7.030 | 7.050 | 6.960 | 6.970 | 19,725 | -0.09(-1.32%) |
May 29, 2019 | 7.000 | 7.063 | 6.990 | 7.063 | 1,802 | -0.08(-1.08%) |
May 28, 2019 | 7.230 | 7.230 | 7.000 | 7.140 | 15,166 | -0.09(-1.24%) |
May 24, 2019 | 7.280 | 7.280 | 7.200 | 7.230 | 5,200 | +0.00(+0.00%) |
May 23, 2019 | 7.360 | 7.360 | 7.200 | 7.230 | 5,442 | -0.26(-3.47%) |
May 22, 2019 | 7.560 | 7.560 | 7.470 | 7.490 | 4,206 | -0.14(-1.83%) |
May 21, 2019 | 7.500 | 7.630 | 7.500 | 7.630 | 3,515 | +0.09(+1.19%) |
May 20, 2019 | 7.520 | 7.540 | 7.520 | 7.540 | 1,132 | -0.05(-0.66%) |
May 17, 2019 | 7.560 | 7.590 | 7.560 | 7.590 | 400 | +0.01(+0.09%) |
May 16, 2019 | 7.580 | 7.610 | 7.580 | 7.583 | 5,929 | -0.05(-0.62%) |
May 15, 2019 | 7.500 | 7.640 | 7.500 | 7.630 | 1,378 | +0.04(+0.53%) |
May 14, 2019 | 7.470 | 7.600 | 7.470 | 7.590 | 4,576 | +0.10(+1.34%) |
May 13, 2019 | 7.520 | 7.520 | 7.490 | 7.490 | 3,143 | -0.10(-1.32%) |
May 10, 2019 | 7.540 | 7.590 | 7.540 | 7.590 | 20,600 | +0.07(+0.93%) |
May 09, 2019 | 7.400 | 7.520 | 7.400 | 7.520 | 713 | -0.04(-0.53%) |
May 08, 2019 | 7.440 | 7.580 | 7.440 | 7.560 | 8,079 | +0.06(+0.83%) |
May 07, 2019 | 7.520 | 7.520 | 7.460 | 7.498 | 3,835 | -0.12(-1.60%) |
May 06, 2019 | 7.490 | 7.630 | 7.490 | 7.620 | 9,598 | +0.02(+0.26%) |
May 03, 2019 | 7.530 | 7.600 | 7.530 | 7.600 | 1,100 | +0.07(+0.93%) |
May 02, 2019 | 7.630 | 7.630 | 7.530 | 7.530 | 4,512 | -0.17(-2.24%) |
May 01, 2019 | 7.750 | 7.780 | 7.703 | 7.703 | 15,940 | -0.09(-1.12%) |
Apr 30, 2019 | 7.870 | 7.870 | 7.760 | 7.790 | 5,610 | -0.03(-0.38%) |
Apr 29, 2019 | 7.770 | 7.920 | 7.770 | 7.820 | 7,343 | +0.01(+0.13%) |
Apr 26, 2019 | 7.940 | 7.940 | 7.770 | 7.810 | 4,100 | -0.12(-1.51%) |
Apr 25, 2019 | 7.880 | 7.930 | 7.880 | 7.930 | 2,001 | +0.01(+0.13%) |
Apr 24, 2019 | 8.020 | 8.020 | 7.900 | 7.920 | 5,207 | -0.06(-0.75%) |
Apr 23, 2019 | 7.910 | 7.990 | 7.910 | 7.980 | 6,079 | +0.08(+1.01%) |
Apr 22, 2019 | 7.840 | 7.910 | 7.840 | 7.900 | 5,216 | +0.15(+1.99%) |
Apr 18, 2019 | 7.730 | 7.760 | 7.729 | 7.746 | 4,300 | -0.00(-0.05%) |
Apr 17, 2019 | 7.760 | 7.823 | 7.750 | 7.750 | 1,770 | -0.02(-0.26%) |
Apr 16, 2019 | 7.740 | 7.770 | 7.740 | 7.770 | 2,547 | -0.01(-0.13%) |
Apr 15, 2019 | 7.790 | 7.860 | 7.780 | 7.780 | 6,132 | -0.03(-0.38%) |
Apr 12, 2019 | 7.700 | 7.830 | 7.700 | 7.810 | 9,300 | +0.15(+1.90%) |
Apr 11, 2019 | 7.630 | 7.665 | 7.630 | 7.665 | 1,783 | -0.04(-0.53%) |
Apr 10, 2019 | 7.730 | 7.740 | 7.673 | 7.705 | 2,947 | +0.03(+0.33%) |
Apr 09, 2019 | 7.640 | 7.700 | 7.630 | 7.680 | 7,134 | -0.07(-0.90%) |
Apr 08, 2019 | 7.760 | 7.790 | 7.730 | 7.750 | 5,002 | +0.05(+0.64%) |
Apr 05, 2019 | 7.610 | 7.701 | 7.610 | 7.701 | 7,000 | +0.11(+1.40%) |
Apr 04, 2019 | 7.550 | 7.620 | 7.550 | 7.595 | 3,014 | +0.01(+0.08%) |
Apr 03, 2019 | 7.630 | 7.647 | 7.556 | 7.589 | 18,729 | -0.06(-0.80%) |
Apr 02, 2019 | 7.620 | 7.700 | 7.600 | 7.650 | 4,822 | +0.01(+0.10%) |
Apr 01, 2019 | 7.570 | 7.660 | 7.570 | 7.642 | 1,433 | +0.09(+1.14%) |
Mar 29, 2019 | 7.530 | 7.599 | 7.530 | 7.556 | 12,200 | +0.02(+0.24%) |
Mar 28, 2019 | 7.497 | 7.540 | 7.497 | 7.538 | 1,402 | +0.05(+0.64%) |
Mar 27, 2019 | 7.540 | 7.540 | 7.490 | 7.490 | 1,146 | -0.01(-0.13%) |
Mar 26, 2019 | 7.450 | 7.620 | 7.450 | 7.500 | 6,875 | +0.10(+1.35%) |
Mar 25, 2019 | 7.460 | 7.464 | 7.400 | 7.400 | 4,091 | -0.12(-1.60%) |
Mar 22, 2019 | 7.700 | 7.700 | 7.485 | 7.520 | 6,500 | -0.17(-2.21%) |
Mar 21, 2019 | 7.670 | 7.700 | 7.670 | 7.690 | 506 | +0.04(+0.52%) |
Mar 20, 2019 | 7.600 | 7.690 | 7.560 | 7.650 | 9,256 | +0.06(+0.79%) |
Mar 19, 2019 | 7.673 | 7.673 | 7.590 | 7.590 | 9,319 | +0.02(+0.26%) |
Mar 18, 2019 | 7.420 | 7.570 | 7.420 | 7.570 | 956 | +0.11(+1.47%) |
Mar 15, 2019 | 7.488 | 7.488 | 7.460 | 7.460 | 1,400 | -0.08(-1.06%) |
Mar 14, 2019 | 7.500 | 7.580 | 7.500 | 7.540 | 8,056 | +0.04(+0.57%) |
Mar 13, 2019 | 7.504 | 7.570 | 7.480 | 7.497 | 4,132 | +0.09(+1.18%) |
Mar 12, 2019 | 7.420 | 7.460 | 7.410 | 7.410 | 6,678 | +0.02(+0.27%) |
Mar 11, 2019 | 7.310 | 7.400 | 7.310 | 7.390 | 2,833 | +0.12(+1.72%) |
Mar 08, 2019 | 7.330 | 7.330 | 7.189 | 7.265 | 6,600 | -0.12(-1.69%) |
Mar 07, 2019 | 7.340 | 7.400 | 7.333 | 7.390 | 11,860 | +0.03(+0.41%) |
Mar 06, 2019 | 7.440 | 7.440 | 7.340 | 7.360 | 9,639 | -0.11(-1.47%) |
Mar 05, 2019 | 7.480 | 7.520 | 7.450 | 7.470 | 7,131 | -0.01(-0.13%) |
Mar 04, 2019 | 7.520 | 7.550 | 7.420 | 7.480 | 12,448 | +0.01(+0.13%) |
Mar 01, 2019 | 7.390 | 7.540 | 7.390 | 7.470 | 14,500 | +0.08(+1.08%) |
Feb 28, 2019 | 7.570 | 7.570 | 7.390 | 7.390 | 11,309 | -0.14(-1.86%) |
Feb 27, 2019 | 7.560 | 7.620 | 7.530 | 7.530 | 9,904 | -0.05(-0.66%) |
Feb 26, 2019 | 7.590 | 7.679 | 7.580 | 7.580 | 8,583 | -0.06(-0.79%) |
Feb 25, 2019 | 7.640 | 7.696 | 7.630 | 7.640 | 7,464 | -0.05(-0.65%) |
Feb 22, 2019 | 7.600 | 7.710 | 7.600 | 7.690 | 5,700 | +0.09(+1.19%) |
Feb 21, 2019 | 7.740 | 7.740 | 7.580 | 7.599 | 5,934 | -0.15(-1.95%) |
Feb 20, 2019 | 7.780 | 7.790 | 7.750 | 7.750 | 2,304 | -0.08(-1.02%) |
Feb 19, 2019 | 7.730 | 7.830 | 7.720 | 7.830 | 7,469 | +0.10(+1.29%) |
Feb 15, 2019 | 7.620 | 7.770 | 7.620 | 7.730 | 5,500 | +0.14(+1.86%) |
Feb 14, 2019 | 7.460 | 7.603 | 7.450 | 7.589 | 12,073 | +0.05(+0.65%) |
Feb 13, 2019 | 7.430 | 7.580 | 7.430 | 7.540 | 3,700 | +0.07(+0.94%) |
Feb 12, 2019 | 7.400 | 7.490 | 7.400 | 7.470 | 4,887 | +0.10(+1.36%) |
Feb 11, 2019 | 7.290 | 7.417 | 7.290 | 7.370 | 2,909 | +0.02(+0.27%) |
Feb 08, 2019 | 7.390 | 7.390 | 7.300 | 7.350 | 3,300 | -0.02(-0.27%) |
Feb 07, 2019 | 7.510 | 7.510 | 7.350 | 7.370 | 8,135 | -0.16(-2.13%) |
Feb 06, 2019 | 7.570 | 7.600 | 7.530 | 7.530 | 7,137 | -0.07(-0.92%) |
Feb 05, 2019 | 7.630 | 7.675 | 7.600 | 7.600 | 2,851 | -0.04(-0.52%) |
Feb 04, 2019 | 7.600 | 7.690 | 7.590 | 7.640 | 6,683 | +0.02(+0.26%) |
Feb 01, 2019 | 7.590 | 7.660 | 7.580 | 7.620 | 2,300 | +0.07(+0.87%) |
Jan 31, 2019 | 7.550 | 7.660 | 7.550 | 7.554 | 9,083 | +0.05(+0.72%) |
Jan 30, 2019 | 7.370 | 7.500 | 7.370 | 7.500 | 3,960 | +0.13(+1.76%) |
Jan 29, 2019 | 7.300 | 7.370 | 7.300 | 7.370 | 2,406 | +0.10(+1.38%) |
Jan 28, 2019 | 7.230 | 7.305 | 7.219 | 7.270 | 3,698 | -0.04(-0.55%) |
Jan 25, 2019 | 7.270 | 7.430 | 7.270 | 7.310 | 16,000 | +0.06(+0.83%) |
Jan 24, 2019 | 7.280 | 7.280 | 7.170 | 7.250 | 5,882 | -0.08(-1.09%) |
Jan 23, 2019 | 7.370 | 7.388 | 7.279 | 7.330 | 4,836 | -0.05(-0.70%) |
Jan 22, 2019 | 7.470 | 7.500 | 7.380 | 7.381 | 3,323 | -0.13(-1.71%) |
Jan 18, 2019 | 7.430 | 7.540 | 7.430 | 7.510 | 4,800 | +0.09(+1.21%) |
Jan 17, 2019 | 7.340 | 7.420 | 7.300 | 7.420 | 1,869 | -0.01(-0.13%) |
Jan 16, 2019 | 7.450 | 7.460 | 7.390 | 7.430 | 3,182 | -0.06(-0.80%) |
Jan 15, 2019 | 7.300 | 7.490 | 7.300 | 7.490 | 6,444 | +0.16(+2.18%) |
Jan 14, 2019 | 7.300 | 7.330 | 7.280 | 7.330 | 5,769 | -0.05(-0.68%) |
Jan 11, 2019 | 7.410 | 7.410 | 7.350 | 7.380 | 2,100 | -0.09(-1.17%) |
Jan 10, 2019 | 7.480 | 7.480 | 7.390 | 7.467 | 6,999 | -0.02(-0.27%) |
Jan 09, 2019 | 7.420 | 7.490 | 7.420 | 7.487 | 13,308 | +0.12(+1.59%) |
Jan 08, 2019 | 7.380 | 7.423 | 7.360 | 7.370 | 3,545 | +0.07(+0.96%) |
Jan 07, 2019 | 6.890 | 7.370 | 6.890 | 7.300 | 17,640 | +0.48(+7.04%) |
Jan 04, 2019 | 6.650 | 6.820 | 6.650 | 6.820 | 3,900 | +0.24(+3.65%) |
Jan 03, 2019 | 6.570 | 6.640 | 6.499 | 6.580 | 12,554 | +0.06(+0.92%) |
Jan 02, 2019 | 6.330 | 6.540 | 6.330 | 6.520 | 8,699 | +0.07(+1.09%) |
Dec 31, 2018 | 6.320 | 6.510 | 6.180 | 6.450 | 125,300 | +0.20(+3.20%) |
Dec 28, 2018 | 6.190 | 6.275 | 6.120 | 6.250 | 34,400 | +0.05(+0.79%) |
Dec 27, 2018 | 6.090 | 6.300 | 5.940 | 6.201 | 31,252 | -0.01(-0.14%) |
Dec 26, 2018 | 6.030 | 6.210 | 5.910 | 6.210 | 25,015 | +0.22(+3.67%) |
Dec 24, 2018 | 6.190 | 6.190 | 5.990 | 5.990 | 13,100 | -0.29(-4.62%) |
Dec 21, 2018 | 6.200 | 6.280 | 6.110 | 6.280 | 31,100 | +0.04(+0.64%) |
Dec 20, 2018 | 6.400 | 6.410 | 6.160 | 6.240 | 15,894 | -0.26(-3.93%) |
Dec 19, 2018 | 6.600 | 6.640 | 6.470 | 6.495 | 15,037 | -0.10(-1.59%) |
Dec 18, 2018 | 6.830 | 6.850 | 6.580 | 6.600 | 11,273 | -0.26(-3.79%) |
Dec 17, 2018 | 6.900 | 7.010 | 6.850 | 6.860 | 10,756 | -0.22(-3.11%) |
Dec 14, 2018 | 7.140 | 7.140 | 7.060 | 7.080 | 17,900 | -0.13(-1.80%) |
Dec 13, 2018 | 7.230 | 7.240 | 7.151 | 7.210 | 14,563 | -0.03(-0.41%) |
Dec 12, 2018 | 7.230 | 7.290 | 7.220 | 7.240 | 23,644 | +0.12(+1.69%) |
Dec 11, 2018 | 7.260 | 7.260 | 7.100 | 7.120 | 21,711 | -0.09(-1.19%) |
Dec 10, 2018 | 7.300 | 7.300 | 7.120 | 7.206 | 21,544 | -0.12(-1.69%) |
Dec 07, 2018 | 7.470 | 7.630 | 7.330 | 7.330 | 17,100 | -0.07(-0.95%) |
Dec 06, 2018 | 7.420 | 7.420 | 7.250 | 7.400 | 34,618 | -0.16(-2.12%) |
Dec 04, 2018 | 7.710 | 7.710 | 7.550 | 7.560 | 8,300 | -0.20(-2.58%) |
Dec 03, 2018 | 7.700 | 7.794 | 7.700 | 7.760 | 14,858 | +0.18(+2.37%) |
Nov 30, 2018 | 7.600 | 7.650 | 7.500 | 7.580 | 7,800 | -0.02(-0.26%) |
Nov 29, 2018 | 7.510 | 7.679 | 7.510 | 7.600 | 7,477 | +0.04(+0.60%) |
Nov 28, 2018 | 7.550 | 7.571 | 7.411 | 7.555 | 6,535 | +0.04(+0.47%) |
Nov 27, 2018 | 7.537 | 7.628 | 7.510 | 7.520 | 13,649 | -0.15(-1.96%) |
Nov 26, 2018 | 7.700 | 7.730 | 7.636 | 7.670 | 8,396 | +0.08(+1.06%) |
Nov 23, 2018 | 7.710 | 7.710 | 7.550 | 7.590 | 1,600 | -0.24(-3.07%) |
Nov 21, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.18(+2.35%) | |
Nov 20, 2018 | 7.660 | 7.737 | 7.614 | 7.650 | 17,987 | -0.29(-3.71%) |
Nov 19, 2018 | 7.890 | 8.000 | 7.857 | 7.945 | 31,169 | +0.04(+0.44%) |
Nov 16, 2018 | 7.850 | 7.920 | 7.850 | 7.910 | 7,800 | +0.09(+1.15%) |
Nov 15, 2018 | 7.700 | 7.860 | 7.700 | 7.820 | 3,628 | +0.03(+0.39%) |
Nov 14, 2018 | 7.870 | 7.896 | 7.785 | 7.790 | 13,763 | +0.00(+0.00%) |
Nov 13, 2018 | 8.040 | 8.040 | 7.790 | 7.790 | 9,699 | -0.27(-3.35%) |
Nov 12, 2018 | 8.220 | 8.220 | 8.060 | 8.060 | 1,962 | -0.15(-1.83%) |
Nov 09, 2018 | 8.230 | 8.280 | 8.180 | 8.210 | 1,800 | -0.14(-1.64%) |
Nov 08, 2018 | 8.450 | 8.460 | 8.347 | 8.347 | 8,869 | -0.14(-1.68%) |
Nov 07, 2018 | 8.370 | 8.500 | 8.340 | 8.490 | 5,437 | +0.21(+2.58%) |
Nov 06, 2018 | 8.250 | 8.290 | 8.210 | 8.276 | 7,367 | -0.01(-0.14%) |
Nov 05, 2018 | 8.130 | 8.301 | 8.130 | 8.288 | 3,928 | +0.19(+2.32%) |
Nov 02, 2018 | 8.150 | 8.220 | 8.100 | 8.100 | 6,400 | -0.06(-0.74%) |
Nov 01, 2018 | 8.130 | 8.236 | 8.110 | 8.160 | 4,926 | +0.03(+0.37%) |
Oct 31, 2018 | 8.030 | 8.190 | 8.030 | 8.130 | 4,533 | +0.16(+2.01%) |
Oct 30, 2018 | 7.910 | 7.970 | 7.850 | 7.970 | 8,737 | -0.00(-0.00%) |
Oct 29, 2018 | 8.100 | 8.100 | 7.970 | 7.970 | 16,139 | -0.08(-0.99%) |
Oct 26, 2018 | 8.040 | 8.130 | 8.010 | 8.050 | 8,500 | -0.09(-1.11%) |
Oct 25, 2018 | 8.280 | 8.280 | 8.140 | 8.140 | 7,135 | -0.05(-0.61%) |
Oct 24, 2018 | 8.520 | 8.520 | 8.190 | 8.190 | 2,024 | -0.32(-3.76%) |
Oct 23, 2018 | 8.610 | 8.610 | 8.370 | 8.510 | 5,940 | -0.22(-2.51%) |
Oct 22, 2018 | 8.750 | 8.762 | 8.693 | 8.729 | 9,832 | -0.11(-1.21%) |
Oct 19, 2018 | 8.820 | 8.900 | 8.820 | 8.835 | 4,300 | +0.01(+0.06%) |
Oct 18, 2018 | 8.810 | 8.890 | 8.810 | 8.830 | 9,847 | -0.10(-1.14%) |
Oct 17, 2018 | 8.997 | 8.997 | 8.930 | 8.931 | 6,725 | -0.10(-1.13%) |
Oct 16, 2018 | 8.990 | 9.040 | 8.990 | 9.033 | 3,219 | +0.08(+0.93%) |
Oct 15, 2018 | 8.939 | 8.980 | 8.914 | 8.950 | 1,997 | +0.04(+0.45%) |
Oct 12, 2018 | 9.050 | 9.050 | 8.790 | 8.910 | 11,600 | -0.03(-0.33%) |
Oct 11, 2018 | 9.150 | 9.150 | 8.911 | 8.940 | 5,629 | -0.20(-2.19%) |
Oct 10, 2018 | 9.320 | 9.320 | 9.140 | 9.140 | 2,540 | -0.28(-2.97%) |
Oct 09, 2018 | 9.310 | 9.430 | 9.310 | 9.420 | 3,746 | +0.12(+1.29%) |
Oct 08, 2018 | 9.330 | 9.351 | 9.250 | 9.300 | 5,060 | -0.07(-0.75%) |
Oct 05, 2018 | 9.390 | 9.410 | 9.350 | 9.370 | 6,300 | -0.04(-0.43%) |
Oct 04, 2018 | 9.470 | 9.470 | 9.375 | 9.410 | 7,307 | -0.04(-0.41%) |
Oct 03, 2018 | 9.390 | 9.480 | 9.390 | 9.449 | 12,208 | +0.10(+1.05%) |
Oct 02, 2018 | 9.390 | 9.390 | 9.310 | 9.350 | 8,365 | +0.00(+0.00%) |
Oct 01, 2018 | 9.270 | 9.361 | 9.270 | 9.350 | 14,252 | +0.12(+1.30%) |
Sep 28, 2018 | 9.250 | 9.250 | 9.210 | 9.230 | 7,200 | +0.02(+0.22%) |
Sep 27, 2018 | 9.210 | 9.210 | 9.210 | 9.210 | 299 | +0.00(+0.00%) |
Sep 26, 2018 | 9.300 | 9.300 | 9.210 | 9.210 | 10,794 | -0.10(-1.07%) |
Sep 25, 2018 | 9.360 | 9.360 | 9.309 | 9.310 | 12,145 | -0.01(-0.11%) |
Sep 24, 2018 | 9.310 | 9.393 | 9.310 | 9.320 | 11,277 | +0.03(+0.32%) |
Sep 21, 2018 | 9.240 | 9.310 | 9.240 | 9.290 | 10,700 | +0.01(+0.12%) |
Sep 20, 2018 | 9.250 | 9.297 | 9.250 | 9.278 | 9,099 | +0.01(+0.09%) |
Sep 19, 2018 | 9.250 | 9.297 | 9.240 | 9.270 | 13,140 | +0.03(+0.32%) |
Sep 18, 2018 | 9.310 | 9.344 | 9.240 | 9.240 | 8,733 | -0.02(-0.22%) |
Sep 17, 2018 | 9.330 | 9.330 | 9.260 | 9.260 | 1,944 | -0.09(-0.96%) |
Sep 14, 2018 | 9.330 | 9.400 | 9.260 | 9.350 | 7,400 | +0.03(+0.32%) |
Sep 13, 2018 | 9.350 | 9.350 | 9.300 | 9.320 | 5,877 | -0.03(-0.34%) |
Sep 12, 2018 | 9.330 | 9.380 | 9.300 | 9.352 | 4,070 | +0.07(+0.78%) |
Sep 11, 2018 | 9.200 | 9.290 | 9.151 | 9.280 | 6,441 | +0.08(+0.90%) |
Sep 10, 2018 | 9.300 | 9.300 | 9.190 | 9.197 | 1,899 | -0.05(-0.58%) |
Sep 07, 2018 | 9.190 | 9.270 | 9.140 | 9.250 | 27,500 | -0.00(-0.03%) |
Sep 06, 2018 | 9.340 | 9.340 | 9.205 | 9.253 | 9,369 | -0.13(-1.36%) |
Sep 05, 2018 | 9.310 | 9.390 | 9.240 | 9.380 | 34,952 | +0.06(+0.64%) |