Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.580 | 7.726 | 7.580 | 7.653 | 5,599,945 | +0.09(+1.18%) |
Jun 27, 2019 | 7.458 | 7.563 | 7.458 | 7.563 | 1,830,048 | +0.15(+2.00%) |
Jun 26, 2019 | 7.664 | 7.664 | 7.415 | 7.415 | 2,032,996 | -0.26(-3.35%) |
Jun 25, 2019 | 7.777 | 7.865 | 7.664 | 7.672 | 1,756,168 | -0.10(-1.24%) |
Jun 24, 2019 | 7.849 | 7.869 | 7.745 | 7.769 | 1,877,028 | -0.05(-0.62%) |
Jun 21, 2019 | 7.825 | 7.841 | 7.713 | 7.817 | 2,943,544 | -0.06(-0.82%) |
Jun 20, 2019 | 7.873 | 7.946 | 7.827 | 7.881 | 2,547,073 | +0.06(+0.72%) |
Jun 19, 2019 | 7.753 | 7.857 | 7.672 | 7.825 | 1,563,350 | +0.05(+0.62%) |
Jun 18, 2019 | 7.841 | 7.942 | 7.705 | 7.777 | 5,143,268 | -0.02(-0.21%) |
Jun 17, 2019 | 7.560 | 7.849 | 7.560 | 7.793 | 4,759,552 | +0.23(+3.09%) |
Jun 14, 2019 | 7.632 | 7.672 | 7.560 | 7.560 | 1,092,964 | -0.10(-1.26%) |
Jun 13, 2019 | 7.552 | 7.656 | 7.532 | 7.656 | 1,738,144 | +0.15(+2.04%) |
Jun 12, 2019 | 7.439 | 7.544 | 7.431 | 7.504 | 1,399,363 | +0.09(+1.19%) |
Jun 11, 2019 | 7.455 | 7.479 | 7.375 | 7.415 | 2,542,494 | -0.02(-0.32%) |
Jun 10, 2019 | 7.568 | 7.608 | 7.423 | 7.439 | 1,226,193 | -0.13(-1.70%) |
Jun 07, 2019 | 7.592 | 7.652 | 7.560 | 7.568 | 1,469,969 | +0.02(+0.21%) |
Jun 06, 2019 | 7.520 | 7.592 | 7.451 | 7.552 | 1,566,462 | +0.03(+0.43%) |
Jun 05, 2019 | 7.375 | 7.528 | 7.327 | 7.520 | 1,250,515 | +0.16(+2.19%) |
Jun 04, 2019 | 7.335 | 7.379 | 7.254 | 7.359 | 2,273,594 | +0.05(+0.66%) |
Jun 03, 2019 | 7.383 | 7.407 | 7.242 | 7.310 | 2,713,328 | -0.06(-0.87%) |
May 31, 2019 | 7.262 | 7.383 | 7.174 | 7.375 | 3,608,649 | +0.06(+0.88%) |
May 30, 2019 | 7.310 | 7.399 | 7.302 | 7.310 | 2,127,835 | +0.02(+0.22%) |
May 29, 2019 | 7.359 | 7.415 | 7.270 | 7.294 | 1,779,463 | -0.09(-1.20%) |
May 28, 2019 | 7.455 | 7.475 | 7.383 | 7.383 | 2,132,667 | +0.02(+0.33%) |
May 24, 2019 | 7.367 | 7.391 | 7.343 | 7.359 | 2,669,743 | +0.02(+0.33%) |
May 23, 2019 | 7.254 | 7.335 | 7.206 | 7.335 | 2,103,698 | +0.04(+0.55%) |
May 22, 2019 | 7.286 | 7.343 | 7.258 | 7.294 | 1,534,737 | -0.02(-0.22%) |
May 21, 2019 | 7.302 | 7.339 | 7.286 | 7.310 | 1,108,197 | +0.06(+0.78%) |
May 20, 2019 | 7.302 | 7.375 | 7.254 | 7.254 | 1,063,891 | -0.13(-1.74%) |
May 17, 2019 | 7.415 | 7.423 | 7.347 | 7.383 | 1,680,604 | -0.06(-0.76%) |
May 16, 2019 | 7.367 | 7.439 | 7.367 | 7.439 | 1,446,680 | +0.05(+0.65%) |
May 15, 2019 | 7.319 | 7.447 | 7.310 | 7.391 | 1,510,529 | +0.03(+0.44%) |
May 14, 2019 | 7.359 | 7.399 | 7.319 | 7.359 | 1,391,236 | -0.01(-0.11%) |
May 13, 2019 | 7.310 | 7.423 | 7.310 | 7.367 | 1,791,381 | -0.02(-0.33%) |
May 10, 2019 | 7.302 | 7.423 | 7.270 | 7.391 | 1,446,717 | +0.06(+0.77%) |
May 09, 2019 | 7.214 | 7.375 | 7.214 | 7.335 | 1,751,341 | +0.09(+1.22%) |
May 08, 2019 | 7.222 | 7.363 | 7.206 | 7.246 | 1,323,575 | -0.02(-0.33%) |
May 07, 2019 | 7.343 | 7.359 | 7.234 | 7.270 | 2,011,776 | -0.10(-1.42%) |
May 06, 2019 | 7.310 | 7.459 | 7.309 | 7.375 | 1,669,736 | +0.02(+0.33%) |
May 03, 2019 | 7.238 | 7.371 | 7.238 | 7.351 | 1,718,653 | +0.14(+2.01%) |
May 02, 2019 | 7.254 | 7.323 | 7.185 | 7.206 | 2,011,960 | -0.05(-0.67%) |
May 01, 2019 | 7.302 | 7.367 | 7.234 | 7.254 | 3,385,598 | -0.04(-0.55%) |
Apr 30, 2019 | 7.246 | 7.343 | 7.230 | 7.294 | 2,077,697 | +0.06(+0.89%) |
Apr 29, 2019 | 7.310 | 7.367 | 7.230 | 7.230 | 1,902,244 | -0.08(-1.10%) |
Apr 26, 2019 | 7.302 | 7.327 | 7.246 | 7.310 | 1,189,578 | +0.05(+0.66%) |
Apr 25, 2019 | 7.327 | 7.343 | 7.238 | 7.262 | 1,164,177 | -0.10(-1.31%) |
Apr 24, 2019 | 7.335 | 7.419 | 7.286 | 7.359 | 1,353,482 | +0.02(+0.33%) |
Apr 23, 2019 | 7.174 | 7.375 | 7.150 | 7.335 | 2,727,965 | +0.20(+2.82%) |
Apr 22, 2019 | 7.222 | 7.230 | 7.061 | 7.134 | 1,817,404 | -0.12(-1.66%) |
Apr 18, 2019 | 7.206 | 7.282 | 7.174 | 7.254 | 999,584 | +0.05(+0.67%) |
Apr 17, 2019 | 7.214 | 7.258 | 7.150 | 7.206 | 3,066,764 | +0.02(+0.34%) |
Apr 16, 2019 | 7.359 | 7.359 | 7.117 | 7.182 | 1,505,915 | -0.15(-2.08%) |
Apr 15, 2019 | 7.439 | 7.447 | 7.319 | 7.335 | 1,159,968 | -0.10(-1.30%) |
Apr 12, 2019 | 7.447 | 7.447 | 7.335 | 7.431 | 1,219,296 | -0.02(-0.22%) |
Apr 11, 2019 | 7.423 | 7.487 | 7.415 | 7.447 | 1,952,675 | +0.04(+0.54%) |
Apr 10, 2019 | 7.335 | 7.455 | 7.286 | 7.407 | 2,765,734 | +0.11(+1.54%) |
Apr 09, 2019 | 7.439 | 7.447 | 7.278 | 7.294 | 1,323,765 | -0.14(-1.84%) |
Apr 08, 2019 | 7.528 | 7.528 | 7.391 | 7.431 | 1,339,322 | -0.11(-1.49%) |
Apr 05, 2019 | 7.552 | 7.576 | 7.415 | 7.544 | 2,426,158 | -0.02(-0.32%) |
Apr 04, 2019 | 7.544 | 7.576 | 7.471 | 7.568 | 2,341,076 | +0.01(+0.11%) |
Apr 03, 2019 | 7.520 | 7.616 | 7.463 | 7.560 | 1,922,883 | +0.06(+0.86%) |
Apr 02, 2019 | 7.439 | 7.504 | 7.363 | 7.495 | 2,644,775 | +0.07(+0.98%) |
Apr 01, 2019 | 7.319 | 7.431 | 7.302 | 7.423 | 3,683,828 | +0.14(+1.88%) |
Mar 29, 2019 | 7.375 | 7.391 | 7.278 | 7.286 | 2,012,224 | -0.06(-0.88%) |
Mar 28, 2019 | 7.302 | 7.383 | 7.274 | 7.351 | 1,055,053 | +0.07(+0.91%) |
Mar 27, 2019 | 7.308 | 7.356 | 7.229 | 7.284 | 1,624,588 | -0.02(-0.33%) |
Mar 26, 2019 | 7.261 | 7.336 | 7.253 | 7.308 | 1,516,813 | +0.05(+0.66%) |
Mar 25, 2019 | 7.268 | 7.300 | 7.157 | 7.261 | 1,453,778 | +0.00(+0.00%) |
Mar 22, 2019 | 7.316 | 7.356 | 7.261 | 7.261 | 2,422,554 | -0.06(-0.87%) |
Mar 21, 2019 | 7.213 | 7.348 | 7.157 | 7.324 | 3,986,804 | +0.13(+1.77%) |
Mar 20, 2019 | 7.101 | 7.261 | 7.058 | 7.197 | 2,211,420 | +0.08(+1.12%) |
Mar 19, 2019 | 7.109 | 7.145 | 7.078 | 7.117 | 1,669,840 | +0.02(+0.34%) |
Mar 18, 2019 | 7.014 | 7.193 | 7.006 | 7.093 | 1,625,194 | -0.02(-0.22%) |
Mar 15, 2019 | 7.197 | 7.205 | 7.101 | 7.109 | 4,583,424 | -0.09(-1.22%) |
Mar 14, 2019 | 7.229 | 7.241 | 7.149 | 7.197 | 1,549,916 | -0.03(-0.44%) |
Mar 13, 2019 | 7.197 | 7.268 | 7.181 | 7.229 | 1,965,670 | +0.05(+0.66%) |
Mar 12, 2019 | 7.125 | 7.189 | 7.090 | 7.181 | 1,861,604 | +0.08(+1.12%) |
Mar 11, 2019 | 7.038 | 7.109 | 7.014 | 7.101 | 1,450,798 | +0.10(+1.36%) |
Mar 08, 2019 | 6.998 | 7.054 | 6.966 | 7.006 | 1,716,473 | -0.01(-0.11%) |
Mar 07, 2019 | 7.093 | 7.117 | 6.990 | 7.014 | 1,780,233 | -0.05(-0.68%) |
Mar 06, 2019 | 7.062 | 7.109 | 6.998 | 7.062 | 3,152,169 | +0.01(+0.11%) |
Mar 05, 2019 | 7.117 | 7.193 | 7.046 | 7.054 | 4,101,705 | -0.07(-1.00%) |
Mar 04, 2019 | 7.141 | 7.253 | 7.097 | 7.125 | 5,933,596 | -0.02(-0.33%) |
Mar 01, 2019 | 7.253 | 7.332 | 7.109 | 7.149 | 11,210,521 | -0.24(-3.23%) |
Feb 28, 2019 | 7.443 | 7.547 | 7.308 | 7.388 | 4,259,490 | -0.07(-0.96%) |
Feb 27, 2019 | 7.396 | 7.507 | 7.197 | 7.459 | 4,706,248 | -0.10(-1.37%) |
Feb 26, 2019 | 7.547 | 7.595 | 7.503 | 7.563 | 3,123,227 | +0.03(+0.42%) |
Feb 25, 2019 | 7.634 | 7.634 | 7.531 | 7.531 | 1,776,086 | -0.10(-1.25%) |
Feb 22, 2019 | 7.579 | 7.650 | 7.531 | 7.626 | 1,412,538 | +0.06(+0.74%) |
Feb 21, 2019 | 7.547 | 7.571 | 7.483 | 7.571 | 1,074,127 | +0.00(+0.00%) |
Feb 20, 2019 | 7.587 | 7.626 | 7.507 | 7.571 | 2,052,608 | -0.04(-0.52%) |
Feb 19, 2019 | 7.658 | 7.714 | 7.571 | 7.610 | 2,093,398 | -0.05(-0.62%) |
Feb 15, 2019 | 7.658 | 7.698 | 7.626 | 7.658 | 2,486,686 | +0.03(+0.42%) |
Feb 14, 2019 | 7.595 | 7.658 | 7.491 | 7.626 | 2,841,488 | +0.04(+0.52%) |
Feb 13, 2019 | 7.515 | 7.602 | 7.483 | 7.587 | 995,884 | +0.06(+0.85%) |
Feb 12, 2019 | 7.563 | 7.579 | 7.439 | 7.523 | 1,439,422 | -0.03(-0.42%) |
Feb 11, 2019 | 7.531 | 7.610 | 7.511 | 7.555 | 2,581,819 | +0.02(+0.32%) |
Feb 08, 2019 | 7.507 | 7.575 | 7.475 | 7.531 | 946,261 | -0.02(-0.32%) |
Feb 07, 2019 | 7.420 | 7.610 | 7.368 | 7.555 | 2,218,970 | +0.12(+1.60%) |
Feb 06, 2019 | 7.507 | 7.507 | 7.380 | 7.435 | 1,695,697 | -0.07(-0.95%) |
Feb 05, 2019 | 7.531 | 7.555 | 7.391 | 7.507 | 1,674,497 | -0.01(-0.11%) |
Feb 04, 2019 | 7.571 | 7.571 | 7.491 | 7.515 | 3,138,958 | -0.06(-0.74%) |
Feb 01, 2019 | 7.698 | 7.706 | 7.479 | 7.571 | 1,976,648 | -0.07(-0.94%) |
Jan 31, 2019 | 7.515 | 7.642 | 7.447 | 7.642 | 2,482,966 | +0.12(+1.59%) |
Jan 30, 2019 | 7.499 | 7.579 | 7.463 | 7.523 | 2,367,145 | +0.02(+0.32%) |
Jan 29, 2019 | 7.459 | 7.515 | 7.435 | 7.499 | 2,069,660 | +0.03(+0.43%) |
Jan 28, 2019 | 7.300 | 7.499 | 7.292 | 7.467 | 1,636,035 | +0.11(+1.51%) |
Jan 25, 2019 | 7.300 | 7.380 | 7.284 | 7.356 | 2,246,128 | +0.08(+1.09%) |
Jan 24, 2019 | 7.292 | 7.316 | 7.237 | 7.276 | 1,204,481 | -0.02(-0.22%) |
Jan 23, 2019 | 7.245 | 7.300 | 7.173 | 7.292 | 1,730,373 | +0.08(+1.10%) |
Jan 22, 2019 | 7.213 | 7.272 | 7.157 | 7.213 | 2,271,439 | +0.05(+0.67%) |
Jan 18, 2019 | 7.173 | 7.213 | 7.121 | 7.165 | 2,367,853 | +0.02(+0.22%) |
Jan 17, 2019 | 7.109 | 7.173 | 7.093 | 7.149 | 2,170,026 | +0.01(+0.11%) |
Jan 16, 2019 | 7.038 | 7.141 | 7.018 | 7.141 | 2,218,571 | +0.11(+1.58%) |
Jan 15, 2019 | 6.998 | 7.046 | 6.942 | 7.030 | 1,434,494 | +0.06(+0.80%) |
Jan 14, 2019 | 6.958 | 7.038 | 6.942 | 6.974 | 1,584,911 | +0.01(+0.11%) |
Jan 11, 2019 | 6.958 | 7.002 | 6.895 | 6.966 | 1,594,245 | +0.02(+0.23%) |
Jan 10, 2019 | 6.863 | 7.006 | 6.847 | 6.950 | 2,382,513 | +0.09(+1.27%) |
Jan 09, 2019 | 6.839 | 6.915 | 6.740 | 6.863 | 2,221,872 | +0.02(+0.35%) |
Jan 08, 2019 | 6.807 | 6.903 | 6.775 | 6.839 | 1,658,357 | +0.09(+1.30%) |
Jan 07, 2019 | 6.648 | 6.847 | 6.648 | 6.752 | 1,442,324 | +0.14(+2.17%) |
Jan 04, 2019 | 6.489 | 6.640 | 6.473 | 6.608 | 1,820,468 | +0.17(+2.72%) |
Jan 03, 2019 | 6.449 | 6.616 | 6.402 | 6.433 | 2,400,947 | -0.02(-0.37%) |
Jan 02, 2019 | 6.441 | 6.513 | 6.362 | 6.457 | 2,023,301 | -0.07(-1.10%) |
Dec 31, 2018 | 6.521 | 6.545 | 6.402 | 6.529 | 2,103,780 | +0.03(+0.49%) |
Dec 28, 2018 | 6.521 | 6.624 | 6.457 | 6.497 | 1,957,282 | +0.03(+0.46%) |
Dec 27, 2018 | 6.389 | 6.475 | 6.273 | 6.467 | 2,810,531 | +0.00(+0.00%) |
Dec 26, 2018 | 6.164 | 6.498 | 6.133 | 6.467 | 2,810,448 | +0.32(+5.19%) |
Dec 24, 2018 | 6.304 | 6.335 | 6.148 | 6.148 | 2,093,031 | -0.18(-2.83%) |
Dec 21, 2018 | 6.366 | 6.479 | 6.304 | 6.327 | 11,267,857 | -0.02(-0.37%) |
Dec 20, 2018 | 6.530 | 6.545 | 6.319 | 6.351 | 1,916,536 | -0.17(-2.63%) |
Dec 19, 2018 | 6.631 | 6.662 | 6.475 | 6.522 | 2,710,503 | -0.12(-1.76%) |
Dec 18, 2018 | 6.561 | 6.732 | 6.530 | 6.638 | 2,240,562 | +0.13(+2.03%) |
Dec 17, 2018 | 6.810 | 6.849 | 6.491 | 6.506 | 2,081,107 | -0.32(-4.68%) |
Dec 14, 2018 | 6.802 | 6.888 | 6.775 | 6.825 | 1,846,966 | +0.00(+0.00%) |
Dec 13, 2018 | 6.716 | 6.903 | 6.716 | 6.825 | 1,604,513 | +0.12(+1.86%) |
Dec 12, 2018 | 6.849 | 6.911 | 6.685 | 6.701 | 1,558,310 | -0.10(-1.49%) |
Dec 11, 2018 | 6.825 | 6.868 | 6.740 | 6.802 | 1,598,736 | +0.03(+0.46%) |
Dec 10, 2018 | 6.856 | 6.856 | 6.709 | 6.771 | 1,771,189 | -0.09(-1.25%) |
Dec 07, 2018 | 6.856 | 6.880 | 6.786 | 6.856 | 1,853,905 | +0.00(+0.00%) |
Dec 06, 2018 | 6.537 | 6.856 | 6.475 | 6.856 | 1,780,264 | +0.25(+3.77%) |
Dec 04, 2018 | 6.841 | 6.880 | 6.568 | 6.607 | 2,145,200 | -0.24(-3.52%) |
Dec 03, 2018 | 6.856 | 6.856 | 6.724 | 6.849 | 1,197,254 | +0.02(+0.23%) |
Nov 30, 2018 | 6.732 | 6.841 | 6.709 | 6.833 | 1,848,893 | +0.10(+1.50%) |
Nov 29, 2018 | 6.763 | 6.802 | 6.701 | 6.732 | 1,281,387 | -0.04(-0.57%) |
Nov 28, 2018 | 6.662 | 6.786 | 6.638 | 6.771 | 1,935,407 | +0.11(+1.64%) |
Nov 27, 2018 | 6.654 | 6.709 | 6.638 | 6.662 | 1,054,564 | -0.01(-0.12%) |
Nov 26, 2018 | 6.693 | 6.709 | 6.607 | 6.670 | 1,592,921 | +0.01(+0.12%) |
Nov 23, 2018 | 6.607 | 6.716 | 6.584 | 6.662 | 515,002 | +0.02(+0.35%) |
Nov 21, 2018 | 6.638 | 6.638 | 6.638 | 0 | +0.10(+1.55%) | |
Nov 20, 2018 | 6.537 | 6.584 | 6.467 | 6.537 | 1,532,263 | -0.02(-0.24%) |
Nov 19, 2018 | 6.498 | 6.561 | 6.459 | 6.553 | 1,434,877 | +0.05(+0.72%) |
Nov 16, 2018 | 6.467 | 6.514 | 6.413 | 6.506 | 2,083,651 | -0.01(-0.12%) |
Nov 15, 2018 | 6.491 | 6.514 | 6.382 | 6.514 | 1,533,077 | -0.01(-0.12%) |
Nov 14, 2018 | 6.475 | 6.600 | 6.452 | 6.522 | 1,359,117 | +0.08(+1.21%) |
Nov 13, 2018 | 6.561 | 6.631 | 6.397 | 6.444 | 1,898,203 | -0.10(-1.55%) |
Nov 12, 2018 | 6.545 | 6.635 | 6.545 | 6.545 | 917,337 | +0.00(+0.00%) |
Nov 09, 2018 | 6.592 | 6.611 | 6.506 | 6.545 | 1,234,437 | -0.05(-0.71%) |
Nov 08, 2018 | 6.498 | 6.615 | 6.491 | 6.592 | 2,036,211 | +0.09(+1.44%) |
Nov 07, 2018 | 6.436 | 6.526 | 6.366 | 6.498 | 1,982,502 | +0.12(+1.83%) |
Nov 06, 2018 | 6.195 | 6.389 | 6.172 | 6.382 | 1,521,810 | +0.21(+3.40%) |
Nov 05, 2018 | 6.070 | 6.218 | 6.039 | 6.172 | 1,728,888 | +0.13(+2.19%) |
Nov 02, 2018 | 6.078 | 6.094 | 5.961 | 6.039 | 1,483,072 | -0.02(-0.26%) |
Nov 01, 2018 | 6.031 | 6.105 | 6.031 | 6.055 | 1,415,377 | +0.01(+0.13%) |
Oct 31, 2018 | 6.179 | 6.187 | 6.047 | 6.047 | 1,572,655 | -0.12(-1.89%) |
Oct 30, 2018 | 6.156 | 6.249 | 6.047 | 6.164 | 1,205,570 | +0.02(+0.25%) |
Oct 29, 2018 | 6.133 | 6.245 | 6.063 | 6.148 | 1,231,721 | +0.08(+1.28%) |
Oct 26, 2018 | 6.242 | 6.242 | 6.039 | 6.070 | 1,541,280 | -0.19(-2.99%) |
Oct 25, 2018 | 6.140 | 6.296 | 6.086 | 6.257 | 1,444,835 | +0.12(+1.90%) |
Oct 24, 2018 | 6.148 | 6.218 | 6.098 | 6.140 | 1,568,822 | +0.02(+0.38%) |
Oct 23, 2018 | 6.024 | 6.207 | 6.024 | 6.117 | 1,505,228 | +0.06(+1.03%) |
Oct 22, 2018 | 6.148 | 6.210 | 6.047 | 6.055 | 1,031,393 | -0.06(-1.02%) |
Oct 19, 2018 | 6.094 | 6.160 | 6.086 | 6.117 | 1,267,075 | +0.02(+0.38%) |
Oct 18, 2018 | 6.133 | 6.187 | 6.070 | 6.094 | 1,218,712 | -0.04(-0.63%) |
Oct 17, 2018 | 6.148 | 6.183 | 6.094 | 6.133 | 1,427,279 | -0.04(-0.63%) |
Oct 16, 2018 | 6.133 | 6.191 | 6.031 | 6.172 | 2,460,600 | +0.07(+1.15%) |
Oct 15, 2018 | 6.086 | 6.226 | 6.078 | 6.101 | 1,571,426 | +0.02(+0.38%) |
Oct 12, 2018 | 6.304 | 6.319 | 6.000 | 6.078 | 4,024,032 | +0.02(+0.26%) |
Oct 11, 2018 | 6.234 | 6.242 | 6.000 | 6.063 | 2,844,584 | -0.18(-2.87%) |
Oct 10, 2018 | 6.382 | 6.475 | 6.242 | 6.242 | 2,350,826 | -0.18(-2.79%) |
Oct 09, 2018 | 6.335 | 6.421 | 6.331 | 6.421 | 1,600,459 | +0.07(+1.10%) |
Oct 08, 2018 | 6.218 | 6.374 | 6.218 | 6.351 | 1,790,158 | +0.13(+2.13%) |
Oct 05, 2018 | 6.218 | 6.265 | 6.179 | 6.218 | 2,723,164 | -0.01(-0.12%) |
Oct 04, 2018 | 6.234 | 6.261 | 6.191 | 6.226 | 2,650,164 | -0.04(-0.62%) |
Oct 03, 2018 | 6.226 | 6.288 | 6.210 | 6.265 | 3,160,924 | +0.04(+0.63%) |
Oct 02, 2018 | 6.319 | 6.376 | 6.226 | 6.226 | 2,489,195 | -0.09(-1.48%) |
Oct 01, 2018 | 6.459 | 6.459 | 6.312 | 6.319 | 2,300,217 | -0.14(-2.17%) |
Sep 28, 2018 | 6.327 | 6.475 | 6.312 | 6.459 | 3,219,406 | +0.14(+2.22%) |
Sep 27, 2018 | 6.257 | 6.382 | 6.199 | 6.319 | 3,922,440 | +0.23(+3.80%) |
Sep 26, 2018 | 6.126 | 6.187 | 6.080 | 6.088 | 3,692,266 | -0.08(-1.36%) |
Sep 25, 2018 | 6.232 | 6.278 | 6.172 | 6.172 | 1,831,513 | -0.07(-1.10%) |
Sep 24, 2018 | 6.301 | 6.316 | 6.225 | 6.240 | 1,681,978 | -0.08(-1.32%) |
Sep 21, 2018 | 6.301 | 6.354 | 6.270 | 6.324 | 4,282,363 | +0.02(+0.24%) |
Sep 20, 2018 | 6.134 | 6.316 | 6.111 | 6.309 | 1,908,731 | +0.18(+2.85%) |
Sep 19, 2018 | 6.210 | 6.225 | 6.111 | 6.134 | 2,622,126 | -0.07(-1.10%) |
Sep 18, 2018 | 6.255 | 6.286 | 6.194 | 6.202 | 1,738,876 | -0.05(-0.85%) |
Sep 17, 2018 | 6.225 | 6.263 | 6.187 | 6.255 | 1,866,821 | +0.02(+0.37%) |
Sep 14, 2018 | 6.248 | 6.263 | 6.103 | 6.232 | 1,897,023 | +0.01(+0.12%) |
Sep 13, 2018 | 6.194 | 6.240 | 6.134 | 6.225 | 2,182,590 | +0.04(+0.62%) |
Sep 12, 2018 | 6.278 | 6.301 | 6.179 | 6.187 | 2,451,241 | -0.11(-1.81%) |
Sep 11, 2018 | 6.423 | 6.442 | 6.301 | 6.301 | 2,547,748 | -0.14(-2.13%) |
Sep 10, 2018 | 6.514 | 6.582 | 6.426 | 6.438 | 2,436,654 | -0.11(-1.63%) |
Sep 07, 2018 | 6.674 | 6.674 | 6.503 | 6.544 | 3,336,479 | -0.18(-2.60%) |
Sep 06, 2018 | 6.788 | 6.811 | 6.704 | 6.719 | 2,707,044 | -0.06(-0.90%) |
Sep 05, 2018 | 6.712 | 6.818 | 6.666 | 6.780 | 2,582,004 | +0.03(+0.45%) |
Sep 04, 2018 | 6.712 | 6.920 | 6.689 | 6.750 | 6,639,203 | -0.36(-5.03%) |
Aug 31, 2018 | 7.108 | 7.108 | 7.108 | 0 | -0.03(-0.43%) | |
Aug 30, 2018 | 7.168 | 7.245 | 7.127 | 7.138 | 2,550,530 | -0.02(-0.32%) |
Aug 29, 2018 | 7.138 | 7.214 | 7.092 | 7.161 | 2,399,561 | +0.03(+0.43%) |
Aug 28, 2018 | 7.016 | 7.138 | 6.986 | 7.130 | 1,417,505 | +0.13(+1.85%) |
Aug 27, 2018 | 7.001 | 7.019 | 6.917 | 7.001 | 1,513,702 | +0.02(+0.33%) |
Aug 24, 2018 | 6.940 | 6.990 | 6.917 | 6.978 | 647,190 | +0.02(+0.33%) |
Aug 23, 2018 | 6.933 | 6.974 | 6.894 | 6.955 | 957,116 | +0.03(+0.44%) |
Aug 22, 2018 | 7.016 | 7.024 | 6.910 | 6.925 | 989,164 | -0.08(-1.19%) |
Aug 21, 2018 | 7.024 | 7.039 | 6.978 | 7.009 | 1,213,097 | -0.01(-0.11%) |
Aug 20, 2018 | 6.986 | 7.081 | 6.963 | 7.016 | 1,535,214 | +0.06(+0.88%) |
Aug 17, 2018 | 6.887 | 6.978 | 6.879 | 6.955 | 816,314 | +0.07(+0.99%) |
Aug 16, 2018 | 6.811 | 6.925 | 6.796 | 6.887 | 1,225,768 | +0.08(+1.12%) |
Aug 15, 2018 | 6.758 | 6.818 | 6.723 | 6.811 | 917,538 | +0.06(+0.90%) |
Aug 14, 2018 | 6.765 | 6.826 | 6.742 | 6.750 | 787,957 | +0.01(+0.11%) |
Aug 13, 2018 | 6.750 | 6.758 | 6.697 | 6.742 | 1,113,216 | +0.01(+0.11%) |
Aug 10, 2018 | 6.742 | 6.788 | 6.719 | 6.735 | 1,524,741 | -0.01(-0.11%) |
Aug 09, 2018 | 6.727 | 6.788 | 6.697 | 6.742 | 666,657 | +0.04(+0.57%) |
Aug 08, 2018 | 6.689 | 6.742 | 6.582 | 6.704 | 1,146,912 | -0.10(-1.45%) |
Aug 07, 2018 | 6.758 | 6.815 | 6.719 | 6.803 | 1,506,943 | +0.05(+0.68%) |
Aug 06, 2018 | 6.735 | 6.758 | 6.689 | 6.758 | 1,095,479 | +0.03(+0.45%) |
Aug 03, 2018 | 6.674 | 6.735 | 6.666 | 6.727 | 661,776 | +0.07(+1.03%) |
Aug 02, 2018 | 6.666 | 6.693 | 6.621 | 6.659 | 1,063,132 | -0.02(-0.34%) |
Aug 01, 2018 | 6.636 | 6.681 | 6.552 | 6.681 | 841,507 | -0.01(-0.11%) |
Jul 31, 2018 | 6.621 | 6.761 | 6.575 | 6.689 | 1,204,232 | +0.12(+1.85%) |
Jul 30, 2018 | 6.529 | 6.598 | 6.499 | 6.567 | 643,152 | +0.05(+0.70%) |
Jul 27, 2018 | 6.697 | 6.697 | 6.506 | 6.522 | 704,616 | -0.14(-2.06%) |
Jul 26, 2018 | 6.598 | 6.700 | 6.598 | 6.659 | 876,102 | +0.08(+1.16%) |
Jul 25, 2018 | 6.537 | 6.598 | 6.537 | 6.582 | 1,107,636 | +0.05(+0.70%) |
Jul 24, 2018 | 6.598 | 6.621 | 6.506 | 6.537 | 1,820,499 | -0.06(-0.92%) |
Jul 23, 2018 | 6.582 | 6.617 | 6.544 | 6.598 | 712,625 | -0.02(-0.23%) |
Jul 20, 2018 | 6.651 | 6.674 | 6.598 | 6.613 | 754,387 | -0.06(-0.91%) |
Jul 19, 2018 | 6.514 | 6.697 | 6.495 | 6.674 | 983,666 | +0.17(+2.57%) |
Jul 18, 2018 | 6.582 | 6.590 | 6.453 | 6.506 | 995,895 | -0.08(-1.27%) |
Jul 17, 2018 | 6.659 | 6.727 | 6.582 | 6.590 | 1,086,302 | -0.10(-1.48%) |
Jul 16, 2018 | 6.719 | 6.750 | 6.659 | 6.689 | 758,915 | -0.06(-0.90%) |
Jul 13, 2018 | 6.765 | 6.792 | 6.727 | 6.750 | 674,749 | +0.01(+0.11%) |
Jul 12, 2018 | 6.758 | 6.780 | 6.697 | 6.742 | 924,946 | +0.02(+0.23%) |
Jul 11, 2018 | 6.750 | 6.803 | 6.719 | 6.727 | 985,207 | -0.06(-0.90%) |
Jul 10, 2018 | 6.841 | 6.891 | 6.769 | 6.788 | 1,045,818 | -0.04(-0.56%) |
Jul 09, 2018 | 6.879 | 6.879 | 6.773 | 6.826 | 1,226,806 | -0.05(-0.66%) |
Jul 06, 2018 | 6.841 | 6.879 | 6.811 | 6.872 | 1,207,348 | +0.06(+0.89%) |
Jul 05, 2018 | 6.719 | 6.811 | 6.678 | 6.811 | 948,672 | +0.13(+1.94%) |
Jul 03, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.08(+1.27%) |