Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.813 | 6.836 | 6.790 | 6.807 | 95,414 | -0.02(-0.34%) |
May 30, 2019 | 6.790 | 6.848 | 6.790 | 6.831 | 95,941 | +0.01(+0.17%) |
May 29, 2019 | 6.796 | 6.819 | 6.766 | 6.819 | 97,523 | +0.01(+0.17%) |
May 28, 2019 | 6.819 | 6.819 | 6.796 | 6.807 | 119,694 | +0.00(+0.00%) |
May 24, 2019 | 6.825 | 6.825 | 6.784 | 6.807 | 139,018 | +0.02(+0.26%) |
May 23, 2019 | 6.801 | 6.825 | 6.778 | 6.790 | 92,959 | -0.01(-0.09%) |
May 22, 2019 | 6.819 | 6.825 | 6.796 | 6.796 | 133,789 | -0.01(-0.09%) |
May 21, 2019 | 6.819 | 6.854 | 6.796 | 6.801 | 151,772 | -0.01(-0.09%) |
May 20, 2019 | 6.813 | 6.842 | 6.796 | 6.807 | 141,337 | -0.02(-0.26%) |
May 17, 2019 | 6.819 | 6.836 | 6.784 | 6.825 | 148,423 | +0.02(+0.26%) |
May 16, 2019 | 6.790 | 6.854 | 6.770 | 6.807 | 129,565 | +0.02(+0.26%) |
May 15, 2019 | 6.784 | 6.807 | 6.772 | 6.790 | 85,586 | +0.02(+0.26%) |
May 14, 2019 | 6.772 | 6.796 | 6.772 | 6.772 | 95,664 | -0.01(-0.09%) |
May 13, 2019 | 6.796 | 6.796 | 6.755 | 6.778 | 108,586 | -0.02(-0.34%) |
May 10, 2019 | 6.831 | 6.835 | 6.760 | 6.801 | 85,668 | -0.01(-0.09%) |
May 09, 2019 | 6.813 | 6.813 | 6.778 | 6.807 | 107,175 | +0.00(+0.00%) |
May 08, 2019 | 6.801 | 6.822 | 6.771 | 6.807 | 102,741 | +0.02(+0.26%) |
May 07, 2019 | 6.796 | 6.821 | 6.767 | 6.790 | 98,311 | -0.02(-0.34%) |
May 06, 2019 | 6.784 | 6.836 | 6.772 | 6.813 | 231,498 | +0.01(+0.17%) |
May 03, 2019 | 6.859 | 6.859 | 6.767 | 6.801 | 174,728 | +0.01(+0.09%) |
May 02, 2019 | 6.790 | 6.807 | 6.784 | 6.796 | 147,802 | +0.02(+0.34%) |
May 01, 2019 | 6.732 | 6.784 | 6.730 | 6.772 | 199,382 | +0.04(+0.60%) |
Apr 30, 2019 | 6.726 | 6.732 | 6.685 | 6.732 | 164,202 | +0.02(+0.35%) |
Apr 29, 2019 | 6.749 | 6.749 | 6.680 | 6.709 | 161,507 | -0.02(-0.26%) |
Apr 26, 2019 | 6.709 | 6.729 | 6.703 | 6.726 | 101,149 | +0.01(+0.17%) |
Apr 25, 2019 | 6.732 | 6.732 | 6.709 | 6.714 | 178,249 | -0.01(-0.09%) |
Apr 24, 2019 | 6.720 | 6.726 | 6.703 | 6.720 | 139,390 | +0.01(+0.09%) |
Apr 23, 2019 | 6.709 | 6.720 | 6.674 | 6.714 | 138,202 | +0.02(+0.35%) |
Apr 22, 2019 | 6.697 | 6.707 | 6.662 | 6.691 | 143,935 | -0.01(-0.17%) |
Apr 18, 2019 | 6.703 | 6.714 | 6.680 | 6.703 | 54,968 | +0.00(+0.00%) |
Apr 17, 2019 | 6.732 | 6.732 | 6.662 | 6.703 | 78,786 | -0.01(-0.17%) |
Apr 16, 2019 | 6.697 | 6.714 | 6.691 | 6.714 | 103,584 | +0.01(+0.17%) |
Apr 15, 2019 | 6.697 | 6.703 | 6.645 | 6.703 | 107,118 | +0.02(+0.26%) |
Apr 12, 2019 | 6.703 | 6.703 | 6.651 | 6.685 | 63,240 | +0.00(+0.00%) |
Apr 11, 2019 | 6.691 | 6.691 | 6.662 | 6.685 | 165,327 | +0.01(+0.17%) |
Apr 10, 2019 | 6.656 | 6.680 | 6.656 | 6.674 | 78,964 | +0.02(+0.26%) |
Apr 09, 2019 | 6.645 | 6.656 | 6.628 | 6.656 | 121,574 | +0.02(+0.35%) |
Apr 08, 2019 | 6.605 | 6.645 | 6.594 | 6.633 | 224,867 | +0.05(+0.79%) |
Apr 05, 2019 | 6.576 | 6.605 | 6.564 | 6.582 | 263,976 | +0.01(+0.09%) |
Apr 04, 2019 | 6.616 | 6.616 | 6.564 | 6.576 | 192,513 | -0.01(-0.17%) |
Apr 03, 2019 | 6.610 | 6.646 | 6.558 | 6.587 | 314,371 | -0.02(-0.26%) |
Apr 02, 2019 | 6.633 | 6.645 | 6.587 | 6.605 | 150,864 | -0.02(-0.26%) |
Apr 01, 2019 | 6.651 | 6.651 | 6.582 | 6.622 | 281,264 | +0.02(+0.26%) |
Mar 29, 2019 | 6.628 | 6.633 | 6.593 | 6.605 | 166,721 | -0.01(-0.17%) |
Mar 28, 2019 | 6.662 | 6.662 | 6.605 | 6.616 | 159,165 | -0.02(-0.26%) |
Mar 27, 2019 | 6.645 | 6.668 | 6.622 | 6.633 | 129,617 | -0.02(-0.35%) |
Mar 26, 2019 | 6.668 | 6.674 | 6.642 | 6.656 | 58,635 | -0.01(-0.09%) |
Mar 25, 2019 | 6.639 | 6.674 | 6.615 | 6.662 | 201,443 | -0.01(-0.09%) |
Mar 22, 2019 | 6.662 | 6.668 | 6.616 | 6.668 | 101,422 | +0.02(+0.35%) |
Mar 21, 2019 | 6.605 | 6.668 | 6.605 | 6.645 | 125,558 | +0.05(+0.70%) |
Mar 20, 2019 | 6.633 | 6.660 | 6.576 | 6.599 | 207,598 | -0.06(-0.87%) |
Mar 19, 2019 | 6.651 | 6.662 | 6.633 | 6.656 | 89,824 | +0.03(+0.43%) |
Mar 18, 2019 | 6.570 | 6.668 | 6.570 | 6.628 | 218,351 | +0.05(+0.79%) |
Mar 15, 2019 | 6.564 | 6.583 | 6.564 | 6.576 | 93,086 | +0.01(+0.09%) |
Mar 14, 2019 | 6.564 | 6.587 | 6.558 | 6.570 | 90,965 | +0.00(+0.00%) |
Mar 13, 2019 | 6.605 | 6.605 | 6.553 | 6.570 | 94,922 | -0.01(-0.18%) |
Mar 12, 2019 | 6.576 | 6.583 | 6.553 | 6.582 | 133,212 | +0.01(+0.18%) |
Mar 11, 2019 | 6.576 | 6.593 | 6.570 | 6.570 | 217,290 | -0.01(-0.09%) |
Mar 08, 2019 | 6.553 | 6.587 | 6.541 | 6.576 | 170,021 | +0.01(+0.18%) |
Mar 07, 2019 | 6.547 | 6.570 | 6.519 | 6.564 | 338,381 | +0.01(+0.09%) |
Mar 06, 2019 | 6.593 | 6.599 | 6.553 | 6.559 | 209,049 | -0.03(-0.52%) |
Mar 05, 2019 | 6.587 | 6.594 | 6.564 | 6.593 | 147,826 | +0.01(+0.09%) |
Mar 04, 2019 | 6.570 | 6.610 | 6.564 | 6.587 | 104,729 | +0.03(+0.52%) |
Mar 01, 2019 | 6.604 | 6.604 | 6.533 | 6.553 | 222,825 | -0.01(-0.09%) |
Feb 28, 2019 | 6.570 | 6.576 | 6.551 | 6.559 | 104,584 | +0.01(+0.17%) |
Feb 27, 2019 | 6.547 | 6.564 | 6.519 | 6.547 | 117,462 | +0.01(+0.09%) |
Feb 26, 2019 | 6.519 | 6.553 | 6.507 | 6.541 | 127,497 | +0.02(+0.35%) |
Feb 25, 2019 | 6.484 | 6.524 | 6.484 | 6.519 | 73,761 | +0.03(+0.53%) |
Feb 22, 2019 | 6.479 | 6.496 | 6.479 | 6.484 | 62,839 | +0.00(+0.00%) |
Feb 21, 2019 | 6.484 | 6.490 | 6.450 | 6.484 | 126,394 | +0.02(+0.27%) |
Feb 20, 2019 | 6.484 | 6.490 | 6.461 | 6.467 | 251,316 | +0.01(+0.09%) |
Feb 19, 2019 | 6.467 | 6.519 | 6.450 | 6.461 | 398,703 | -0.01(-0.09%) |
Feb 15, 2019 | 6.501 | 6.536 | 6.444 | 6.467 | 161,211 | -0.03(-0.44%) |
Feb 14, 2019 | 6.484 | 6.501 | 6.467 | 6.496 | 206,189 | +0.01(+0.18%) |
Feb 13, 2019 | 6.501 | 6.501 | 6.476 | 6.484 | 74,923 | +0.01(+0.09%) |
Feb 12, 2019 | 6.501 | 6.501 | 6.444 | 6.479 | 119,431 | -0.01(-0.18%) |
Feb 11, 2019 | 6.473 | 6.490 | 6.450 | 6.490 | 142,387 | +0.03(+0.44%) |
Feb 08, 2019 | 6.461 | 6.473 | 6.427 | 6.461 | 200,770 | +0.04(+0.62%) |
Feb 07, 2019 | 6.535 | 6.557 | 6.399 | 6.421 | 663,472 | -0.12(-1.82%) |
Feb 06, 2019 | 6.540 | 6.557 | 6.523 | 6.540 | 79,841 | -0.01(-0.09%) |
Feb 05, 2019 | 6.529 | 6.546 | 6.501 | 6.546 | 206,679 | +0.07(+1.05%) |
Feb 04, 2019 | 6.444 | 6.512 | 6.438 | 6.478 | 276,698 | +0.03(+0.53%) |
Feb 01, 2019 | 6.450 | 6.495 | 6.433 | 6.444 | 212,082 | -0.01(-0.09%) |
Jan 31, 2019 | 6.433 | 6.467 | 6.433 | 6.450 | 116,617 | +0.02(+0.26%) |
Jan 30, 2019 | 6.376 | 6.444 | 6.376 | 6.433 | 206,475 | +0.06(+0.89%) |
Jan 29, 2019 | 6.342 | 6.382 | 6.342 | 6.376 | 72,656 | +0.01(+0.09%) |
Jan 28, 2019 | 6.359 | 6.382 | 6.348 | 6.370 | 101,508 | +0.01(+0.09%) |
Jan 25, 2019 | 6.353 | 6.399 | 6.353 | 6.365 | 174,323 | +0.01(+0.18%) |
Jan 24, 2019 | 6.353 | 6.370 | 6.324 | 6.353 | 171,213 | +0.01(+0.09%) |
Jan 23, 2019 | 6.331 | 6.367 | 6.325 | 6.348 | 126,120 | +0.02(+0.36%) |
Jan 22, 2019 | 6.297 | 6.353 | 6.285 | 6.325 | 214,136 | +0.03(+0.54%) |
Jan 18, 2019 | 6.297 | 6.319 | 6.291 | 6.291 | 60,519 | +0.00(+0.00%) |
Jan 17, 2019 | 6.280 | 6.314 | 6.263 | 6.291 | 85,268 | +0.01(+0.18%) |
Jan 16, 2019 | 6.263 | 6.308 | 6.257 | 6.280 | 85,475 | +0.02(+0.36%) |
Jan 15, 2019 | 6.240 | 6.263 | 6.229 | 6.257 | 107,706 | +0.04(+0.64%) |
Jan 14, 2019 | 6.234 | 6.267 | 6.217 | 6.217 | 72,473 | -0.04(-0.63%) |
Jan 11, 2019 | 6.280 | 6.280 | 6.234 | 6.257 | 190,733 | +0.02(+0.36%) |
Jan 10, 2019 | 6.268 | 6.302 | 6.234 | 6.234 | 192,460 | -0.06(-0.89%) |
Jan 09, 2019 | 6.296 | 6.307 | 6.279 | 6.291 | 95,977 | +0.01(+0.18%) |
Jan 08, 2019 | 6.223 | 6.296 | 6.223 | 6.279 | 233,571 | +0.07(+1.18%) |
Jan 07, 2019 | 6.279 | 6.285 | 6.189 | 6.206 | 266,893 | -0.03(-0.45%) |
Jan 04, 2019 | 6.218 | 6.257 | 6.189 | 6.234 | 236,408 | +0.03(+0.54%) |
Jan 03, 2019 | 6.144 | 6.201 | 6.122 | 6.201 | 129,295 | +0.03(+0.46%) |
Jan 02, 2019 | 6.105 | 6.173 | 6.071 | 6.173 | 157,931 | +0.06(+1.01%) |
Dec 31, 2018 | 6.094 | 6.139 | 6.071 | 6.111 | 142,129 | -0.01(-0.09%) |
Dec 28, 2018 | 5.942 | 6.116 | 5.942 | 6.116 | 146,043 | +0.18(+3.03%) |
Dec 27, 2018 | 5.948 | 5.959 | 5.886 | 5.936 | 275,525 | -0.04(-0.66%) |
Dec 26, 2018 | 5.807 | 6.004 | 5.796 | 5.976 | 185,172 | +0.15(+2.61%) |
Dec 24, 2018 | 5.745 | 5.858 | 5.683 | 5.824 | 200,831 | +0.03(+0.48%) |
Dec 21, 2018 | 5.712 | 5.802 | 5.689 | 5.796 | 356,659 | +0.04(+0.78%) |
Dec 20, 2018 | 5.903 | 5.903 | 5.712 | 5.751 | 515,462 | -0.17(-2.85%) |
Dec 19, 2018 | 5.886 | 5.936 | 5.850 | 5.920 | 214,875 | +0.04(+0.77%) |
Dec 18, 2018 | 5.880 | 5.897 | 5.734 | 5.875 | 531,334 | +0.02(+0.29%) |
Dec 17, 2018 | 5.897 | 5.897 | 5.824 | 5.858 | 456,968 | -0.06(-0.95%) |
Dec 14, 2018 | 5.903 | 5.970 | 5.858 | 5.914 | 244,413 | -0.05(-0.85%) |
Dec 13, 2018 | 5.993 | 6.009 | 5.858 | 5.965 | 225,515 | -0.04(-0.66%) |
Dec 12, 2018 | 6.054 | 6.071 | 5.965 | 6.004 | 173,124 | -0.02(-0.28%) |
Dec 11, 2018 | 6.037 | 6.037 | 5.965 | 6.021 | 108,696 | +0.01(+0.09%) |
Dec 10, 2018 | 6.043 | 6.060 | 5.965 | 6.015 | 189,003 | -0.06(-1.01%) |
Dec 07, 2018 | 6.043 | 6.077 | 6.004 | 6.077 | 47,894 | +0.04(+0.65%) |
Dec 06, 2018 | 6.004 | 6.037 | 5.948 | 6.037 | 296,731 | -0.04(-0.64%) |
Dec 04, 2018 | 6.132 | 6.160 | 6.065 | 6.077 | 180,994 | -0.07(-1.18%) |
Dec 03, 2018 | 6.216 | 6.227 | 6.127 | 6.149 | 199,048 | -0.01(-0.09%) |
Nov 30, 2018 | 6.149 | 6.177 | 6.088 | 6.155 | 178,303 | -0.01(-0.09%) |
Nov 29, 2018 | 6.021 | 6.177 | 6.015 | 6.160 | 335,176 | +0.13(+2.13%) |
Nov 28, 2018 | 5.943 | 6.032 | 5.932 | 6.032 | 136,619 | +0.09(+1.60%) |
Nov 27, 2018 | 5.909 | 5.965 | 5.881 | 5.937 | 193,617 | -0.02(-0.37%) |
Nov 26, 2018 | 5.971 | 5.998 | 5.915 | 5.959 | 184,560 | -0.01(-0.09%) |
Nov 23, 2018 | 5.932 | 5.971 | 5.932 | 5.965 | 13,274 | +0.03(+0.42%) |
Nov 21, 2018 | 5.940 | 5.940 | 5.940 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 6.021 | 6.021 | 5.854 | 5.947 | 206,227 | -0.10(-1.59%) |
Nov 19, 2018 | 6.065 | 6.112 | 6.026 | 6.043 | 130,177 | -0.04(-0.64%) |
Nov 16, 2018 | 6.132 | 6.166 | 6.082 | 6.082 | 173,639 | -0.07(-1.09%) |
Nov 15, 2018 | 6.166 | 6.185 | 6.132 | 6.149 | 35,077 | -0.02(-0.25%) |
Nov 14, 2018 | 6.210 | 6.221 | 6.138 | 6.164 | 98,680 | -0.01(-0.24%) |
Nov 13, 2018 | 6.182 | 6.210 | 6.166 | 6.179 | 75,122 | -0.02(-0.33%) |
Nov 12, 2018 | 6.205 | 6.216 | 6.171 | 6.199 | 92,143 | -0.01(-0.18%) |
Nov 09, 2018 | 6.288 | 6.299 | 6.210 | 6.210 | 106,013 | -0.11(-1.76%) |
Nov 08, 2018 | 6.255 | 6.322 | 6.244 | 6.322 | 64,682 | +0.05(+0.79%) |
Nov 07, 2018 | 6.233 | 6.272 | 6.222 | 6.272 | 138,222 | +0.04(+0.62%) |
Nov 06, 2018 | 6.239 | 6.283 | 6.217 | 6.233 | 99,322 | -0.03(-0.44%) |
Nov 05, 2018 | 6.255 | 6.283 | 6.244 | 6.261 | 76,693 | -0.01(-0.18%) |
Nov 02, 2018 | 6.222 | 6.300 | 6.211 | 6.272 | 167,243 | +0.05(+0.80%) |
Nov 01, 2018 | 6.184 | 6.222 | 6.156 | 6.222 | 144,660 | +0.07(+1.08%) |
Oct 31, 2018 | 6.073 | 6.172 | 6.073 | 6.156 | 142,729 | +0.07(+1.09%) |
Oct 30, 2018 | 6.073 | 6.089 | 6.040 | 6.089 | 78,125 | +0.02(+0.38%) |
Oct 29, 2018 | 6.073 | 6.092 | 6.040 | 6.066 | 111,515 | +0.01(+0.17%) |
Oct 26, 2018 | 6.007 | 6.087 | 6.007 | 6.056 | 155,129 | -0.08(-1.35%) |
Oct 25, 2018 | 6.139 | 6.167 | 6.112 | 6.139 | 85,180 | -0.02(-0.36%) |
Oct 24, 2018 | 6.167 | 6.200 | 6.140 | 6.161 | 88,139 | -0.02(-0.27%) |
Oct 23, 2018 | 6.150 | 6.233 | 6.128 | 6.178 | 150,705 | -0.06(-0.89%) |
Oct 22, 2018 | 6.217 | 6.261 | 6.195 | 6.233 | 64,228 | +0.02(+0.27%) |
Oct 19, 2018 | 6.261 | 6.305 | 6.217 | 6.217 | 90,763 | -0.04(-0.62%) |
Oct 18, 2018 | 6.294 | 6.294 | 6.250 | 6.255 | 57,298 | -0.05(-0.79%) |
Oct 17, 2018 | 6.333 | 6.338 | 6.283 | 6.305 | 93,028 | -0.02(-0.35%) |
Oct 16, 2018 | 6.311 | 6.327 | 6.255 | 6.327 | 138,773 | +0.09(+1.42%) |
Oct 15, 2018 | 6.145 | 6.255 | 6.145 | 6.239 | 140,393 | +0.07(+1.17%) |
Oct 12, 2018 | 6.134 | 6.200 | 6.112 | 6.167 | 206,658 | +0.09(+1.46%) |
Oct 11, 2018 | 6.184 | 6.184 | 5.957 | 6.078 | 467,579 | -0.13(-2.09%) |
Oct 10, 2018 | 6.310 | 6.312 | 6.200 | 6.208 | 154,419 | -0.13(-2.04%) |
Oct 09, 2018 | 6.332 | 6.337 | 6.255 | 6.337 | 179,825 | +0.02(+0.35%) |
Oct 08, 2018 | 6.255 | 6.321 | 6.206 | 6.315 | 149,932 | +0.02(+0.31%) |
Oct 05, 2018 | 6.370 | 6.403 | 6.244 | 6.296 | 208,679 | -0.08(-1.25%) |
Oct 04, 2018 | 6.447 | 6.469 | 6.376 | 6.376 | 77,657 | -0.09(-1.36%) |
Oct 03, 2018 | 6.475 | 6.491 | 6.431 | 6.464 | 116,120 | -0.01(-0.08%) |
Oct 02, 2018 | 6.464 | 6.540 | 6.463 | 6.469 | 794,442 | -0.06(-0.92%) |
Oct 01, 2018 | 6.513 | 6.546 | 6.493 | 6.529 | 79,026 | +0.04(+0.68%) |
Sep 28, 2018 | 6.496 | 6.521 | 6.485 | 6.485 | 48,843 | -0.02(-0.25%) |
Sep 27, 2018 | 6.546 | 6.546 | 6.480 | 6.502 | 73,426 | -0.00(-0.06%) |
Sep 26, 2018 | 6.568 | 6.575 | 6.502 | 6.506 | 91,461 | -0.07(-1.11%) |
Sep 25, 2018 | 6.562 | 6.584 | 6.557 | 6.579 | 95,039 | +0.01(+0.17%) |
Sep 24, 2018 | 6.562 | 6.590 | 6.562 | 6.568 | 45,688 | -0.01(-0.17%) |
Sep 21, 2018 | 6.606 | 6.606 | 6.557 | 6.579 | 73,812 | -0.03(-0.50%) |
Sep 20, 2018 | 6.579 | 6.619 | 6.579 | 6.612 | 68,193 | +0.04(+0.58%) |
Sep 19, 2018 | 6.617 | 6.617 | 6.557 | 6.573 | 102,094 | -0.01(-0.17%) |
Sep 18, 2018 | 6.606 | 6.628 | 6.562 | 6.584 | 145,058 | -0.03(-0.50%) |
Sep 17, 2018 | 6.623 | 6.645 | 6.617 | 6.617 | 48,615 | -0.02(-0.33%) |
Sep 14, 2018 | 6.628 | 6.639 | 6.612 | 6.639 | 114,637 | +0.01(+0.12%) |
Sep 13, 2018 | 6.656 | 6.656 | 6.623 | 6.631 | 94,685 | +0.00(+0.04%) |
Sep 12, 2018 | 6.628 | 6.634 | 6.623 | 6.628 | 52,158 | +0.01(+0.08%) |
Sep 11, 2018 | 6.612 | 6.628 | 6.612 | 6.623 | 54,442 | +0.01(+0.08%) |
Sep 10, 2018 | 6.612 | 6.634 | 6.612 | 6.617 | 76,517 | +0.01(+0.08%) |
Sep 07, 2018 | 6.606 | 6.623 | 6.606 | 6.612 | 76,198 | -0.01(-0.08%) |
Sep 06, 2018 | 6.606 | 6.644 | 6.585 | 6.617 | 108,203 | +0.01(+0.08%) |
Sep 05, 2018 | 6.623 | 6.639 | 6.612 | 6.612 | 132,095 | -0.01(-0.08%) |
Sep 04, 2018 | 6.606 | 6.623 | 6.599 | 6.617 | 170,783 | +0.02(+0.33%) |
Aug 31, 2018 | 6.595 | 6.595 | 6.595 | 0 | -0.01(-0.16%) | |
Aug 30, 2018 | 6.601 | 6.623 | 6.595 | 6.606 | 158,808 | +0.01(+0.13%) |
Aug 29, 2018 | 6.579 | 6.598 | 6.574 | 6.598 | 69,739 | +0.02(+0.29%) |
Aug 28, 2018 | 6.595 | 6.596 | 6.563 | 6.579 | 72,432 | -0.01(-0.17%) |
Aug 27, 2018 | 6.579 | 6.623 | 6.574 | 6.590 | 110,889 | +0.02(+0.33%) |
Aug 24, 2018 | 6.606 | 6.623 | 6.563 | 6.568 | 96,395 | -0.02(-0.25%) |
Aug 23, 2018 | 6.606 | 6.623 | 6.574 | 6.585 | 77,957 | -0.03(-0.49%) |
Aug 22, 2018 | 6.628 | 6.644 | 6.590 | 6.617 | 81,640 | -0.01(-0.08%) |
Aug 21, 2018 | 6.617 | 6.634 | 6.612 | 6.623 | 87,969 | +0.02(+0.33%) |
Aug 20, 2018 | 6.590 | 6.628 | 6.579 | 6.601 | 137,004 | +0.01(+0.17%) |
Aug 17, 2018 | 6.612 | 6.617 | 6.590 | 6.590 | 94,375 | -0.01(-0.08%) |
Aug 16, 2018 | 6.563 | 6.595 | 6.563 | 6.595 | 37,385 | +0.03(+0.50%) |
Aug 15, 2018 | 6.546 | 6.579 | 6.546 | 6.563 | 118,436 | +0.00(+0.00%) |
Aug 14, 2018 | 6.579 | 6.579 | 6.557 | 6.563 | 170,791 | -0.03(-0.41%) |
Aug 13, 2018 | 6.601 | 6.623 | 6.574 | 6.590 | 90,421 | -0.02(-0.25%) |
Aug 10, 2018 | 6.595 | 6.623 | 6.574 | 6.606 | 113,471 | +0.01(+0.17%) |
Aug 09, 2018 | 6.558 | 6.595 | 6.558 | 6.595 | 101,229 | +0.03(+0.41%) |
Aug 08, 2018 | 6.585 | 6.590 | 6.552 | 6.568 | 74,504 | -0.01(-0.16%) |
Aug 07, 2018 | 6.606 | 6.606 | 6.553 | 6.579 | 131,099 | -0.02(-0.23%) |
Aug 06, 2018 | 6.574 | 6.606 | 6.574 | 6.595 | 52,914 | +0.02(+0.24%) |
Aug 03, 2018 | 6.568 | 6.590 | 6.552 | 6.579 | 79,354 | +0.01(+0.08%) |
Aug 02, 2018 | 6.601 | 6.617 | 6.509 | 6.574 | 425,961 | -0.04(-0.65%) |
Aug 01, 2018 | 6.612 | 6.617 | 6.585 | 6.617 | 125,638 | +0.01(+0.08%) |
Jul 31, 2018 | 6.579 | 6.617 | 6.579 | 6.612 | 62,723 | +0.01(+0.16%) |
Jul 30, 2018 | 6.595 | 6.606 | 6.568 | 6.601 | 101,257 | +0.02(+0.33%) |
Jul 27, 2018 | 6.568 | 6.601 | 6.541 | 6.579 | 188,859 | +0.01(+0.16%) |
Jul 26, 2018 | 6.612 | 6.612 | 6.547 | 6.568 | 126,850 | -0.02(-0.33%) |
Jul 25, 2018 | 6.579 | 6.612 | 6.563 | 6.590 | 109,002 | -0.02(-0.25%) |
Jul 24, 2018 | 6.606 | 6.617 | 6.579 | 6.606 | 94,533 | +0.04(+0.66%) |
Jul 23, 2018 | 6.558 | 6.595 | 6.531 | 6.563 | 78,115 | +0.03(+0.41%) |
Jul 20, 2018 | 6.520 | 6.563 | 6.514 | 6.536 | 86,126 | +0.00(+0.00%) |
Jul 19, 2018 | 6.482 | 6.552 | 6.482 | 6.536 | 71,396 | +0.04(+0.67%) |
Jul 18, 2018 | 6.412 | 6.531 | 6.401 | 6.493 | 428,242 | +0.08(+1.26%) |
Jul 17, 2018 | 6.406 | 6.427 | 6.385 | 6.412 | 133,078 | -0.01(-0.08%) |
Jul 16, 2018 | 6.422 | 6.464 | 6.390 | 6.417 | 117,659 | -0.01(-0.17%) |
Jul 13, 2018 | 6.455 | 6.455 | 6.412 | 6.428 | 174,936 | -0.03(-0.50%) |
Jul 12, 2018 | 6.514 | 6.514 | 6.460 | 6.460 | 105,713 | -0.05(-0.82%) |
Jul 11, 2018 | 6.466 | 6.520 | 6.466 | 6.514 | 88,478 | +0.04(+0.66%) |
Jul 10, 2018 | 6.504 | 6.530 | 6.455 | 6.471 | 77,092 | -0.03(-0.49%) |
Jul 09, 2018 | 6.514 | 6.530 | 6.493 | 6.504 | 145,200 | +0.01(+0.17%) |
Jul 06, 2018 | 6.498 | 6.528 | 6.471 | 6.493 | 125,328 | +0.02(+0.33%) |
Jul 05, 2018 | 6.407 | 6.488 | 6.407 | 6.471 | 119,138 | +0.03(+0.50%) |
Jul 03, 2018 | 6.439 | 6.439 | 6.439 | 0 | -0.02(-0.33%) | |
Jul 02, 2018 | 6.386 | 6.461 | 6.386 | 6.461 | 118,670 | +0.10(+1.60%) |
Jun 29, 2018 | 6.364 | 6.429 | 6.359 | 6.359 | 146,029 | -0.03(-0.42%) |
Jun 28, 2018 | 6.477 | 6.477 | 6.359 | 6.386 | 531,564 | -0.06(-0.92%) |
Jun 27, 2018 | 6.466 | 6.525 | 6.445 | 6.445 | 144,126 | -0.03(-0.50%) |
Jun 26, 2018 | 6.520 | 6.541 | 6.471 | 6.477 | 95,809 | -0.05(-0.82%) |
Jun 25, 2018 | 6.584 | 6.584 | 6.504 | 6.530 | 122,978 | -0.04(-0.65%) |
Jun 22, 2018 | 6.579 | 6.584 | 6.552 | 6.573 | 63,860 | +0.01(+0.08%) |
Jun 21, 2018 | 6.547 | 6.595 | 6.526 | 6.568 | 139,003 | +0.05(+0.74%) |
Jun 20, 2018 | 6.466 | 6.541 | 6.466 | 6.520 | 129,493 | +0.04(+0.57%) |
Jun 19, 2018 | 6.418 | 6.488 | 6.412 | 6.483 | 153,487 | +0.03(+0.51%) |
Jun 18, 2018 | 6.391 | 6.450 | 6.359 | 6.450 | 273,726 | +0.06(+1.01%) |
Jun 15, 2018 | 6.412 | 6.412 | 6.386 | 106,454 | -0.03(-0.42%) | |
Jun 14, 2018 | 6.418 | 6.450 | 6.406 | 6.412 | 239,446 | -0.05(-0.75%) |
Jun 13, 2018 | 6.525 | 6.547 | 6.412 | 6.461 | 234,852 | -0.04(-0.58%) |
Jun 12, 2018 | 6.573 | 6.579 | 6.488 | 6.498 | 221,777 | -0.10(-1.46%) |
Jun 11, 2018 | 6.606 | 6.626 | 6.559 | 6.595 | 123,135 | -0.02(-0.32%) |
Jun 08, 2018 | 6.547 | 6.638 | 6.547 | 6.616 | 132,757 | +0.07(+1.07%) |
Jun 07, 2018 | 6.669 | 6.669 | 6.515 | 6.547 | 393,219 | -0.10(-1.52%) |
Jun 06, 2018 | 6.680 | 6.648 | 111,321 | +0.00(+0.00%) | ||
Jun 05, 2018 | 6.616 | 6.680 | 6.579 | 6.648 | 222,865 | +0.06(+0.89%) |
Jun 04, 2018 | 6.536 | 6.589 | 6.523 | 6.589 | 143,168 | +0.09(+1.31%) |