Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.362 | 8.477 | 8.362 | 8.419 | 1,737,532 | +0.04(+0.49%) |
Sep 27, 2019 | 8.477 | 8.477 | 8.345 | 8.378 | 919,785 | -0.06(-0.75%) |
Sep 26, 2019 | 8.393 | 8.446 | 8.291 | 8.442 | 1,940,950 | +0.10(+1.17%) |
Sep 25, 2019 | 8.360 | 8.385 | 8.279 | 8.344 | 2,317,579 | -0.01(-0.10%) |
Sep 24, 2019 | 8.491 | 8.507 | 8.344 | 8.352 | 2,781,359 | -0.10(-1.15%) |
Sep 23, 2019 | 8.491 | 8.515 | 8.369 | 8.450 | 2,075,072 | +0.02(+0.29%) |
Sep 20, 2019 | 8.482 | 8.564 | 8.426 | 8.426 | 10,553,247 | -0.02(-0.19%) |
Sep 19, 2019 | 8.409 | 8.499 | 8.393 | 8.442 | 2,842,781 | +0.07(+0.87%) |
Sep 18, 2019 | 8.409 | 8.409 | 8.255 | 8.369 | 2,620,108 | +0.00(+0.00%) |
Sep 17, 2019 | 8.344 | 8.417 | 8.328 | 8.369 | 1,858,802 | +0.05(+0.59%) |
Sep 16, 2019 | 8.238 | 8.344 | 8.230 | 8.320 | 1,788,612 | +0.11(+1.29%) |
Sep 13, 2019 | 8.206 | 8.295 | 8.186 | 8.214 | 3,515,289 | +0.01(+0.10%) |
Sep 12, 2019 | 8.247 | 8.287 | 8.165 | 8.206 | 2,969,552 | +0.02(+0.30%) |
Sep 11, 2019 | 8.157 | 8.190 | 8.060 | 8.182 | 2,732,699 | +0.05(+0.60%) |
Sep 10, 2019 | 8.076 | 8.157 | 8.027 | 8.133 | 3,801,306 | +0.04(+0.50%) |
Sep 09, 2019 | 8.068 | 8.173 | 8.051 | 8.092 | 4,096,567 | +0.00(+0.00%) |
Sep 06, 2019 | 8.003 | 8.153 | 7.970 | 8.092 | 3,261,624 | +0.12(+1.53%) |
Sep 05, 2019 | 8.238 | 8.263 | 7.946 | 7.970 | 15,462,409 | -0.54(-6.31%) |
Sep 04, 2019 | 8.588 | 8.629 | 8.499 | 8.507 | 1,768,583 | -0.03(-0.38%) |
Sep 03, 2019 | 8.417 | 8.564 | 8.409 | 8.539 | 1,142,935 | +0.09(+1.06%) |
Aug 30, 2019 | 8.474 | 8.531 | 8.442 | 8.450 | 866,495 | -0.02(-0.19%) |
Aug 29, 2019 | 8.458 | 8.491 | 8.417 | 8.466 | 923,541 | +0.05(+0.58%) |
Aug 28, 2019 | 8.385 | 8.442 | 8.356 | 8.417 | 1,236,139 | +0.02(+0.29%) |
Aug 27, 2019 | 8.523 | 8.548 | 8.385 | 8.393 | 2,463,304 | -0.08(-0.96%) |
Aug 26, 2019 | 8.482 | 8.499 | 8.352 | 8.474 | 1,770,377 | +0.02(+0.19%) |
Aug 23, 2019 | 8.588 | 8.661 | 8.450 | 8.458 | 2,334,755 | -0.14(-1.61%) |
Aug 22, 2019 | 8.564 | 8.629 | 8.531 | 8.596 | 1,134,880 | +0.06(+0.67%) |
Aug 21, 2019 | 8.572 | 8.576 | 8.495 | 8.539 | 2,314,691 | -0.01(-0.10%) |
Aug 20, 2019 | 8.629 | 8.629 | 8.531 | 8.548 | 1,468,527 | -0.08(-0.94%) |
Aug 19, 2019 | 8.621 | 8.678 | 8.571 | 8.629 | 1,596,365 | +0.06(+0.66%) |
Aug 16, 2019 | 8.466 | 8.604 | 8.458 | 8.572 | 3,033,042 | +0.11(+1.35%) |
Aug 15, 2019 | 8.393 | 8.556 | 8.328 | 8.458 | 1,919,245 | +0.10(+1.17%) |
Aug 14, 2019 | 8.238 | 8.377 | 8.214 | 8.360 | 3,112,164 | -0.01(-0.10%) |
Aug 13, 2019 | 8.320 | 8.409 | 8.304 | 8.369 | 1,033,622 | +0.02(+0.29%) |
Aug 12, 2019 | 8.336 | 8.377 | 8.304 | 8.344 | 1,045,923 | -0.01(-0.10%) |
Aug 09, 2019 | 8.287 | 8.352 | 8.259 | 8.352 | 1,866,648 | +0.02(+0.29%) |
Aug 08, 2019 | 8.182 | 8.369 | 8.108 | 8.328 | 4,012,275 | +0.31(+3.85%) |
Aug 07, 2019 | 7.742 | 8.092 | 7.677 | 8.019 | 2,044,090 | +0.29(+3.79%) |
Aug 06, 2019 | 7.629 | 7.767 | 7.604 | 7.726 | 1,936,674 | +0.12(+1.60%) |
Aug 05, 2019 | 7.751 | 7.759 | 7.498 | 7.604 | 1,622,829 | -0.21(-2.71%) |
Aug 02, 2019 | 7.897 | 7.921 | 7.783 | 7.816 | 1,495,187 | -0.13(-1.64%) |
Aug 01, 2019 | 8.035 | 8.051 | 7.946 | 7.946 | 1,395,468 | -0.08(-1.01%) |
Jul 31, 2019 | 8.011 | 8.100 | 7.978 | 8.027 | 2,338,523 | +0.02(+0.20%) |
Jul 30, 2019 | 7.889 | 8.019 | 7.889 | 8.011 | 1,221,617 | +0.09(+1.13%) |
Jul 29, 2019 | 7.929 | 8.003 | 7.913 | 7.921 | 959,182 | +0.03(+0.41%) |
Jul 26, 2019 | 7.889 | 7.925 | 7.848 | 7.889 | 926,131 | +0.02(+0.21%) |
Jul 25, 2019 | 7.864 | 7.913 | 7.816 | 7.873 | 1,312,679 | -0.02(-0.31%) |
Jul 24, 2019 | 7.816 | 7.913 | 7.807 | 7.897 | 1,669,814 | +0.08(+1.04%) |
Jul 23, 2019 | 7.710 | 7.848 | 7.698 | 7.816 | 917,737 | +0.11(+1.37%) |
Jul 22, 2019 | 7.742 | 7.832 | 7.653 | 7.710 | 968,938 | -0.01(-0.11%) |
Jul 19, 2019 | 7.816 | 7.873 | 7.710 | 7.718 | 1,797,299 | -0.12(-1.56%) |
Jul 18, 2019 | 7.799 | 7.873 | 7.759 | 7.840 | 1,365,777 | +0.03(+0.42%) |
Jul 17, 2019 | 7.824 | 7.856 | 7.730 | 7.807 | 1,684,498 | +0.00(+0.00%) |
Jul 16, 2019 | 7.726 | 7.864 | 7.653 | 7.807 | 1,852,194 | +0.06(+0.73%) |
Jul 15, 2019 | 7.759 | 7.832 | 7.734 | 7.751 | 1,207,601 | +0.05(+0.63%) |
Jul 12, 2019 | 7.742 | 7.807 | 7.690 | 7.702 | 1,275,213 | -0.03(-0.42%) |
Jul 11, 2019 | 7.824 | 7.852 | 7.734 | 7.734 | 2,970,921 | -0.07(-0.94%) |
Jul 10, 2019 | 7.807 | 7.913 | 7.783 | 7.807 | 1,924,547 | +0.04(+0.52%) |
Jul 09, 2019 | 7.742 | 7.767 | 7.710 | 7.767 | 1,112,487 | +0.02(+0.32%) |
Jul 08, 2019 | 7.718 | 7.771 | 7.702 | 7.742 | 1,013,636 | +0.02(+0.32%) |
Jul 05, 2019 | 7.702 | 7.759 | 7.588 | 7.718 | 2,144,291 | -0.05(-0.63%) |
Jul 03, 2019 | 7.685 | 7.775 | 7.685 | 7.767 | 552,949 | +0.11(+1.38%) |
Jul 02, 2019 | 7.604 | 7.706 | 7.563 | 7.661 | 1,111,950 | +0.08(+1.07%) |
Jul 01, 2019 | 7.718 | 7.718 | 7.450 | 7.580 | 1,463,779 | -0.07(-0.96%) |
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%) |