Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.280 | 6.320 | 6.270 | 6.305 | 28,100 | -0.00(-0.08%) |
Mar 28, 2019 | 6.352 | 6.360 | 6.260 | 6.310 | 48,654 | -0.18(-2.70%) |
Mar 27, 2019 | 6.500 | 6.500 | 6.444 | 6.485 | 110,749 | +0.08(+1.25%) |
Mar 26, 2019 | 6.492 | 6.492 | 6.390 | 6.405 | 125,364 | -0.08(-1.23%) |
Mar 25, 2019 | 6.480 | 6.490 | 6.440 | 6.485 | 191,619 | -0.04(-0.61%) |
Mar 22, 2019 | 6.547 | 6.580 | 6.479 | 6.525 | 44,300 | -0.13(-2.03%) |
Mar 21, 2019 | 6.646 | 6.670 | 6.640 | 6.660 | 77,563 | -0.08(-1.19%) |
Mar 20, 2019 | 6.690 | 6.766 | 6.670 | 6.740 | 59,651 | -0.00(-0.07%) |
Mar 19, 2019 | 6.720 | 6.770 | 6.710 | 6.745 | 48,953 | +0.11(+1.66%) |
Mar 18, 2019 | 6.570 | 6.650 | 6.570 | 6.635 | 127,345 | +0.08(+1.14%) |
Mar 15, 2019 | 6.549 | 6.580 | 6.520 | 6.560 | 86,100 | -0.01(-0.08%) |
Mar 14, 2019 | 6.570 | 6.585 | 6.520 | 6.565 | 150,651 | +0.03(+0.46%) |
Mar 13, 2019 | 6.490 | 6.570 | 6.480 | 6.535 | 126,808 | +0.11(+1.63%) |
Mar 12, 2019 | 6.430 | 6.490 | 6.400 | 6.430 | 155,823 | +0.06(+0.94%) |
Mar 11, 2019 | 6.390 | 6.410 | 6.350 | 6.370 | 46,387 | +0.04(+0.63%) |
Mar 08, 2019 | 6.270 | 6.350 | 6.270 | 6.330 | 277,200 | -0.04(-0.63%) |
Mar 07, 2019 | 6.440 | 6.450 | 6.344 | 6.370 | 64,410 | -0.29(-4.35%) |
Mar 06, 2019 | 6.650 | 6.670 | 6.620 | 6.660 | 37,504 | -0.01(-0.15%) |
Mar 05, 2019 | 6.662 | 6.710 | 6.630 | 6.670 | 22,611 | +0.04(+0.68%) |
Mar 04, 2019 | 6.640 | 6.650 | 6.603 | 6.625 | 29,597 | +0.04(+0.68%) |
Mar 01, 2019 | 6.630 | 6.630 | 6.560 | 6.580 | 50,500 | -0.09(-1.35%) |
Feb 28, 2019 | 6.630 | 6.710 | 6.630 | 6.670 | 73,157 | -0.02(-0.30%) |
Feb 27, 2019 | 6.740 | 6.750 | 6.660 | 6.690 | 61,508 | -0.02(-0.30%) |
Feb 26, 2019 | 6.650 | 6.730 | 6.620 | 6.710 | 91,508 | -0.05(-0.81%) |
Feb 25, 2019 | 6.780 | 6.809 | 6.750 | 6.765 | 126,243 | +0.11(+1.73%) |
Feb 22, 2019 | 6.650 | 6.680 | 6.620 | 6.650 | 275,500 | +0.28(+4.31%) |
Feb 21, 2019 | 6.580 | 6.600 | 6.360 | 6.375 | 64,414 | -0.70(-9.89%) |
Feb 20, 2019 | 7.030 | 7.095 | 7.000 | 7.075 | 148,452 | +0.16(+2.24%) |
Feb 19, 2019 | 6.870 | 6.980 | 6.860 | 6.920 | 142,310 | +0.09(+1.39%) |
Feb 15, 2019 | 6.780 | 6.850 | 6.750 | 6.825 | 73,100 | +0.09(+1.41%) |
Feb 14, 2019 | 6.670 | 6.770 | 6.650 | 6.730 | 69,947 | +0.26(+4.02%) |
Feb 13, 2019 | 6.480 | 6.530 | 6.470 | 6.470 | 67,926 | -0.04(-0.54%) |
Feb 12, 2019 | 6.470 | 6.510 | 6.440 | 6.505 | 89,134 | +0.12(+1.96%) |
Feb 11, 2019 | 6.390 | 6.430 | 6.370 | 6.380 | 121,214 | -0.04(-0.62%) |
Feb 08, 2019 | 6.450 | 6.450 | 6.360 | 6.420 | 64,700 | -0.15(-2.21%) |
Feb 07, 2019 | 6.680 | 6.680 | 6.530 | 6.565 | 36,449 | -0.14(-2.16%) |
Feb 06, 2019 | 6.710 | 6.760 | 6.690 | 6.710 | 279,798 | -0.05(-0.74%) |
Feb 05, 2019 | 6.735 | 6.788 | 6.719 | 6.760 | 655,396 | -0.00(-0.07%) |
Feb 04, 2019 | 6.700 | 6.780 | 6.689 | 6.765 | 124,520 | +0.01(+0.22%) |
Feb 01, 2019 | 6.660 | 6.760 | 6.620 | 6.750 | 349,600 | +0.06(+0.90%) |
Jan 31, 2019 | 6.652 | 6.690 | 6.600 | 6.690 | 72,796 | -0.02(-0.30%) |
Jan 30, 2019 | 6.600 | 6.740 | 6.581 | 6.710 | 71,212 | +0.10(+1.59%) |
Jan 29, 2019 | 6.610 | 6.640 | 6.590 | 6.605 | 102,219 | -0.02(-0.38%) |
Jan 28, 2019 | 6.590 | 6.650 | 6.560 | 6.630 | 205,676 | -0.01(-0.23%) |
Jan 25, 2019 | 6.590 | 6.670 | 6.590 | 6.645 | 133,300 | +0.13(+2.00%) |
Jan 24, 2019 | 6.500 | 6.560 | 6.460 | 6.515 | 58,916 | -0.04(-0.61%) |
Jan 23, 2019 | 6.571 | 6.600 | 6.535 | 6.555 | 200,608 | +0.02(+0.31%) |
Jan 22, 2019 | 6.575 | 6.630 | 6.500 | 6.535 | 110,262 | -0.17(-2.46%) |
Jan 18, 2019 | 6.730 | 6.830 | 6.655 | 6.700 | 68,000 | +0.06(+0.90%) |
Jan 17, 2019 | 6.660 | 6.670 | 6.590 | 6.640 | 493,060 | -0.02(-0.23%) |
Jan 16, 2019 | 6.700 | 6.705 | 6.650 | 6.655 | 294,778 | +0.01(+0.15%) |
Jan 15, 2019 | 6.550 | 6.670 | 6.550 | 6.645 | 293,219 | -0.02(-0.30%) |
Jan 14, 2019 | 6.620 | 6.680 | 6.620 | 6.665 | 341,287 | +0.01(+0.15%) |
Jan 11, 2019 | 6.630 | 6.690 | 6.630 | 6.655 | 46,300 | -0.17(-2.42%) |
Jan 10, 2019 | 6.780 | 6.850 | 6.740 | 6.820 | 95,577 | -0.09(-1.30%) |
Jan 09, 2019 | 6.835 | 6.940 | 6.830 | 6.910 | 84,514 | +0.20(+2.98%) |
Jan 08, 2019 | 6.800 | 6.830 | 6.670 | 6.710 | 165,259 | +0.04(+0.68%) |
Jan 07, 2019 | 6.590 | 6.710 | 6.570 | 6.665 | 81,517 | +0.13(+1.99%) |
Jan 04, 2019 | 6.410 | 6.560 | 6.380 | 6.535 | 65,400 | +0.37(+5.92%) |
Jan 03, 2019 | 6.250 | 6.250 | 6.130 | 6.170 | 86,260 | -0.11(-1.75%) |
Jan 02, 2019 | 6.238 | 6.310 | 6.210 | 6.280 | 71,577 | +0.04(+0.64%) |
Dec 31, 2018 | 6.210 | 6.300 | 6.200 | 6.240 | 351,600 | +0.04(+0.65%) |
Dec 28, 2018 | 6.300 | 6.318 | 6.160 | 6.200 | 301,900 | +0.07(+1.06%) |
Dec 27, 2018 | 6.130 | 6.150 | 6.000 | 6.135 | 777,692 | +0.08(+1.40%) |
Dec 26, 2018 | 6.085 | 6.150 | 5.920 | 6.050 | 252,524 | +0.10(+1.68%) |
Dec 24, 2018 | 6.030 | 6.038 | 5.950 | 5.950 | 98,100 | -0.06(-1.00%) |
Dec 21, 2018 | 6.160 | 6.190 | 6.000 | 6.010 | 403,400 | -0.20(-3.22%) |
Dec 20, 2018 | 6.200 | 6.320 | 6.160 | 6.210 | 292,577 | -0.13(-2.05%) |
Dec 19, 2018 | 6.480 | 6.523 | 6.290 | 6.340 | 259,378 | -0.17(-2.54%) |
Dec 18, 2018 | 6.580 | 6.600 | 6.480 | 6.505 | 264,229 | -0.00(-0.08%) |
Dec 17, 2018 | 6.600 | 6.600 | 6.460 | 6.510 | 121,543 | -0.12(-1.81%) |
Dec 14, 2018 | 6.630 | 6.720 | 6.610 | 6.630 | 123,300 | -0.16(-2.36%) |
Dec 13, 2018 | 6.852 | 6.855 | 6.750 | 6.790 | 127,999 | +0.09(+1.42%) |
Dec 12, 2018 | 6.730 | 6.810 | 6.690 | 6.695 | 255,331 | +0.06(+0.83%) |
Dec 11, 2018 | 6.710 | 6.730 | 6.590 | 6.640 | 343,403 | +0.10(+1.61%) |
Dec 10, 2018 | 6.575 | 6.590 | 6.460 | 6.535 | 458,531 | -0.13(-1.95%) |
Dec 07, 2018 | 6.810 | 6.875 | 6.660 | 6.665 | 619,500 | -0.07(-0.97%) |
Dec 06, 2018 | 6.640 | 6.780 | 6.610 | 6.730 | 929,340 | -0.18(-2.60%) |
Dec 04, 2018 | 7.120 | 7.126 | 6.870 | 6.910 | 1,483,600 | -0.38(-5.21%) |
Dec 03, 2018 | 7.390 | 7.390 | 7.270 | 7.290 | 174,702 | +0.08(+1.11%) |
Nov 30, 2018 | 7.100 | 7.220 | 7.020 | 7.210 | 796,400 | -0.17(-2.24%) |
Nov 29, 2018 | 7.345 | 7.390 | 7.300 | 7.375 | 82,617 | +0.06(+0.82%) |
Nov 28, 2018 | 7.182 | 7.360 | 7.110 | 7.315 | 487,668 | +0.15(+2.09%) |
Nov 27, 2018 | 7.045 | 7.190 | 7.045 | 7.165 | 115,133 | +0.16(+2.28%) |
Nov 26, 2018 | 6.900 | 7.030 | 6.880 | 7.005 | 221,720 | +0.30(+4.55%) |
Nov 23, 2018 | 6.670 | 6.710 | 6.640 | 6.700 | 92,200 | +0.13(+2.06%) |
Nov 21, 2018 | 6.565 | 6.565 | 6.565 | 0 | +0.08(+1.16%) | |
Nov 20, 2018 | 6.460 | 6.600 | 6.390 | 6.490 | 351,990 | -0.17(-2.48%) |
Nov 19, 2018 | 6.790 | 6.810 | 6.640 | 6.655 | 257,509 | -0.01(-0.22%) |
Nov 16, 2018 | 6.690 | 6.730 | 6.650 | 6.670 | 178,800 | +0.02(+0.30%) |
Nov 15, 2018 | 6.532 | 6.680 | 6.500 | 6.650 | 163,381 | +0.07(+0.99%) |
Nov 14, 2018 | 6.570 | 6.640 | 6.500 | 6.585 | 133,375 | -0.01(-0.23%) |
Nov 13, 2018 | 6.520 | 6.630 | 6.490 | 6.600 | 194,003 | +0.11(+1.77%) |
Nov 12, 2018 | 6.580 | 6.598 | 6.485 | 6.485 | 1,121,380 | -0.05(-0.77%) |
Nov 09, 2018 | 6.540 | 6.580 | 6.490 | 6.535 | 86,300 | -0.01(-0.23%) |
Nov 08, 2018 | 6.590 | 6.650 | 6.550 | 6.550 | 362,270 | +0.04(+0.54%) |
Nov 07, 2018 | 6.532 | 6.550 | 6.452 | 6.515 | 121,908 | -0.02(-0.23%) |
Nov 06, 2018 | 6.488 | 6.550 | 6.460 | 6.530 | 82,781 | -0.01(-0.15%) |
Nov 05, 2018 | 6.552 | 6.610 | 6.530 | 6.540 | 141,961 | -0.17(-2.53%) |
Nov 02, 2018 | 6.770 | 6.810 | 6.650 | 6.710 | 128,500 | +0.08(+1.28%) |
Nov 01, 2018 | 6.525 | 6.660 | 6.478 | 6.625 | 183,788 | +0.33(+5.16%) |
Oct 31, 2018 | 6.310 | 6.400 | 6.270 | 6.300 | 108,459 | +0.14(+2.36%) |
Oct 30, 2018 | 6.000 | 6.180 | 5.980 | 6.155 | 174,931 | +0.01(+0.16%) |
Oct 29, 2018 | 6.290 | 6.305 | 6.090 | 6.145 | 212,851 | +0.07(+1.24%) |
Oct 26, 2018 | 6.040 | 6.100 | 5.920 | 6.070 | 212,000 | -0.03(-0.56%) |
Oct 25, 2018 | 6.073 | 6.150 | 6.032 | 6.104 | 476,080 | +0.14(+2.33%) |
Oct 24, 2018 | 6.115 | 6.120 | 5.950 | 5.965 | 120,036 | -0.11(-1.73%) |
Oct 23, 2018 | 6.070 | 6.100 | 5.950 | 6.070 | 272,610 | -0.23(-3.65%) |
Oct 22, 2018 | 6.371 | 6.380 | 6.260 | 6.300 | 143,860 | -0.04(-0.63%) |
Oct 19, 2018 | 6.320 | 6.380 | 6.300 | 6.340 | 111,500 | -0.07(-1.09%) |
Oct 18, 2018 | 6.540 | 6.580 | 6.390 | 6.410 | 124,907 | -0.13(-2.06%) |
Oct 17, 2018 | 6.540 | 6.580 | 6.484 | 6.545 | 103,716 | -0.12(-1.73%) |
Oct 16, 2018 | 6.648 | 6.690 | 6.600 | 6.660 | 198,470 | +0.16(+2.46%) |
Oct 15, 2018 | 6.494 | 6.518 | 6.460 | 6.500 | 186,184 | +0.04(+0.70%) |
Oct 12, 2018 | 6.450 | 6.470 | 6.370 | 6.455 | 124,400 | +0.07(+1.10%) |
Oct 11, 2018 | 6.340 | 6.450 | 6.320 | 6.385 | 106,000 | +0.12(+1.83%) |
Oct 10, 2018 | 6.400 | 6.420 | 6.250 | 6.270 | 154,002 | -0.25(-3.76%) |
Oct 09, 2018 | 6.500 | 6.570 | 6.460 | 6.515 | 168,734 | +0.01(+0.23%) |
Oct 08, 2018 | 6.250 | 6.510 | 6.230 | 6.500 | 84,281 | +0.01(+0.23%) |
Oct 05, 2018 | 6.640 | 6.640 | 6.450 | 6.485 | 110,700 | -0.26(-3.85%) |
Oct 04, 2018 | 6.810 | 6.820 | 6.710 | 6.745 | 237,062 | -0.30(-4.33%) |
Oct 03, 2018 | 7.030 | 7.100 | 7.020 | 7.050 | 60,870 | -0.08(-1.05%) |
Oct 02, 2018 | 7.100 | 7.150 | 7.070 | 7.125 | 88,940 | +0.10(+1.42%) |
Oct 01, 2018 | 7.140 | 7.168 | 7.020 | 7.025 | 72,793 | +0.00(+0.00%) |
Sep 28, 2018 | 7.030 | 7.070 | 6.990 | 7.025 | 57,900 | -0.19(-2.63%) |
Sep 27, 2018 | 7.190 | 7.250 | 7.150 | 7.215 | 294,532 | -0.01(-0.14%) |
Sep 26, 2018 | 7.230 | 7.280 | 7.200 | 7.225 | 48,339 | -0.12(-1.70%) |
Sep 25, 2018 | 7.330 | 7.380 | 7.310 | 7.350 | 63,722 | -0.02(-0.20%) |
Sep 24, 2018 | 7.380 | 7.400 | 7.320 | 7.365 | 82,635 | -0.06(-0.87%) |
Sep 21, 2018 | 7.450 | 7.500 | 7.414 | 7.430 | 43,800 | +0.09(+1.23%) |
Sep 20, 2018 | 7.390 | 7.410 | 7.270 | 7.340 | 53,494 | +0.07(+0.96%) |
Sep 19, 2018 | 7.140 | 7.340 | 7.140 | 7.270 | 93,278 | +0.10(+1.47%) |
Sep 18, 2018 | 7.100 | 7.230 | 7.100 | 7.165 | 92,960 | +0.25(+3.54%) |
Sep 17, 2018 | 6.900 | 6.960 | 6.880 | 6.920 | 123,389 | -0.04(-0.65%) |
Sep 14, 2018 | 7.000 | 7.002 | 6.900 | 6.965 | 514,800 | -0.11(-1.49%) |
Sep 13, 2018 | 7.078 | 7.100 | 7.050 | 7.070 | 54,241 | +0.04(+0.50%) |
Sep 12, 2018 | 6.930 | 7.050 | 6.900 | 7.035 | 159,571 | +0.19(+2.78%) |
Sep 11, 2018 | 6.810 | 6.860 | 6.720 | 6.845 | 132,409 | -0.21(-2.98%) |
Sep 10, 2018 | 7.080 | 7.090 | 7.050 | 7.055 | 83,595 | +0.01(+0.14%) |
Sep 07, 2018 | 6.980 | 7.130 | 6.980 | 7.045 | 196,600 | -0.21(-2.96%) |
Sep 06, 2018 | 7.230 | 7.310 | 7.200 | 7.260 | 184,619 | +0.09(+1.33%) |
Sep 05, 2018 | 7.200 | 7.200 | 7.060 | 7.165 | 86,358 | -0.07(-0.97%) |
Sep 04, 2018 | 7.238 | 7.280 | 7.200 | 7.235 | 113,516 | -0.52(-6.77%) |
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.12(-1.46%) | |
Aug 30, 2018 | 7.860 | 7.900 | 7.800 | 7.875 | 46,549 | +0.05(+0.70%) |
Aug 29, 2018 | 7.744 | 7.820 | 7.740 | 7.820 | 33,350 | +0.01(+0.13%) |
Aug 28, 2018 | 7.720 | 7.820 | 7.720 | 7.810 | 85,756 | +0.30(+3.99%) |
Aug 27, 2018 | 7.490 | 7.530 | 7.450 | 7.510 | 54,240 | +0.23(+3.16%) |
Aug 24, 2018 | 7.269 | 7.330 | 7.260 | 7.280 | 45,400 | +0.23(+3.26%) |
Aug 23, 2018 | 7.050 | 7.100 | 7.010 | 7.050 | 98,573 | -0.19(-2.62%) |
Aug 22, 2018 | 7.250 | 7.250 | 7.200 | 7.240 | 53,197 | +0.21(+2.99%) |
Aug 21, 2018 | 7.080 | 7.110 | 6.970 | 7.030 | 155,670 | +0.08(+1.15%) |
Aug 20, 2018 | 6.950 | 7.000 | 6.904 | 6.950 | 136,957 | +0.17(+2.51%) |
Aug 17, 2018 | 6.780 | 6.810 | 6.700 | 6.780 | 59,800 | +0.00(+0.00%) |
Aug 16, 2018 | 6.531 | 6.960 | 6.525 | 6.780 | 174,285 | +0.24(+3.67%) |
Aug 15, 2018 | 6.490 | 6.550 | 6.450 | 6.540 | 186,693 | -0.12(-1.80%) |
Aug 14, 2018 | 6.700 | 6.710 | 6.600 | 6.660 | 146,484 | -0.09(-1.41%) |
Aug 13, 2018 | 6.780 | 6.810 | 6.730 | 6.755 | 80,663 | -0.24(-3.36%) |
Aug 10, 2018 | 6.930 | 7.030 | 6.900 | 6.990 | 128,000 | -0.33(-4.44%) |
Aug 09, 2018 | 7.275 | 7.370 | 7.275 | 7.315 | 93,138 | +0.01(+0.07%) |
Aug 08, 2018 | 7.200 | 7.340 | 7.180 | 7.310 | 100,229 | +0.33(+4.80%) |
Aug 07, 2018 | 6.850 | 7.000 | 6.830 | 6.975 | 160,548 | +0.42(+6.49%) |
Aug 06, 2018 | 6.540 | 6.560 | 6.510 | 6.550 | 132,112 | -0.19(-2.82%) |
Aug 03, 2018 | 6.770 | 6.780 | 6.700 | 6.740 | 225,900 | -0.16(-2.32%) |
Aug 02, 2018 | 6.850 | 6.910 | 6.830 | 6.900 | 571,272 | -0.10(-1.43%) |
Aug 01, 2018 | 6.990 | 7.050 | 6.940 | 7.000 | 31,029 | -0.15(-2.07%) |
Jul 31, 2018 | 7.090 | 7.200 | 7.080 | 7.148 | 155,179 | +0.27(+3.90%) |
Jul 30, 2018 | 6.850 | 6.930 | 6.850 | 6.880 | 106,801 | -0.00(-0.07%) |
Jul 27, 2018 | 6.900 | 6.940 | 6.850 | 6.885 | 46,800 | +0.07(+1.03%) |
Jul 26, 2018 | 6.900 | 6.920 | 6.780 | 6.815 | 61,845 | +0.04(+0.52%) |
Jul 25, 2018 | 6.712 | 6.794 | 6.670 | 6.780 | 63,212 | +0.23(+3.43%) |
Jul 24, 2018 | 6.630 | 6.640 | 6.550 | 6.555 | 87,014 | +0.03(+0.46%) |
Jul 23, 2018 | 6.550 | 6.580 | 6.510 | 6.525 | 160,003 | -0.21(-3.05%) |
Jul 20, 2018 | 6.630 | 6.750 | 6.630 | 6.730 | 118,626 | +0.12(+1.74%) |
Jul 19, 2018 | 6.640 | 6.690 | 6.590 | 6.615 | 166,971 | +0.18(+2.80%) |
Jul 18, 2018 | 6.420 | 6.480 | 6.410 | 6.435 | 174,842 | +0.12(+1.98%) |
Jul 17, 2018 | 6.290 | 6.350 | 6.265 | 6.310 | 205,157 | +0.15(+2.52%) |
Jul 16, 2018 | 6.210 | 6.210 | 6.130 | 6.155 | 105,693 | -0.13(-2.15%) |
Jul 13, 2018 | 6.290 | 6.310 | 6.260 | 6.290 | 51,698 | +0.17(+2.86%) |
Jul 12, 2018 | 6.140 | 6.150 | 6.070 | 6.115 | 124,684 | +0.17(+2.86%) |
Jul 11, 2018 | 6.010 | 6.010 | 5.934 | 5.945 | 251,217 | -0.20(-3.25%) |
Jul 10, 2018 | 6.150 | 6.160 | 6.110 | 6.145 | 177,069 | -0.09(-1.44%) |
Jul 09, 2018 | 6.240 | 6.250 | 6.205 | 6.235 | 528,989 | +0.15(+2.47%) |
Jul 06, 2018 | 5.980 | 6.120 | 5.970 | 6.085 | 761,037 | +0.01(+0.16%) |
Jul 05, 2018 | 6.060 | 6.090 | 6.020 | 6.075 | 89,741 | -0.11(-1.78%) |
Jul 03, 2018 | 6.185 | 6.185 | 6.185 | 0 | +0.04(+0.73%) | |
Jul 02, 2018 | 6.130 | 6.180 | 6.100 | 6.140 | 144,913 | -0.02(-0.32%) |
Jun 29, 2018 | 6.220 | 6.225 | 6.140 | 6.160 | 194,961 | -0.21(-3.30%) |
Jun 28, 2018 | 6.440 | 6.440 | 6.360 | 6.370 | 94,133 | -0.09(-1.39%) |
Jun 27, 2018 | 6.430 | 6.570 | 6.429 | 6.460 | 151,705 | -0.13(-2.05%) |
Jun 26, 2018 | 6.650 | 6.654 | 6.560 | 6.595 | 225,703 | -0.20(-2.94%) |
Jun 25, 2018 | 6.790 | 6.820 | 6.750 | 6.795 | 95,539 | -0.19(-2.65%) |
Jun 22, 2018 | 7.060 | 7.060 | 6.900 | 6.980 | 122,400 | -0.11(-1.55%) |
Jun 21, 2018 | 7.170 | 7.170 | 7.070 | 7.090 | 53,182 | -0.03(-0.35%) |
Jun 20, 2018 | 7.120 | 7.170 | 7.080 | 7.115 | 139,977 | +0.06(+0.85%) |
Jun 19, 2018 | 7.090 | 7.100 | 6.980 | 7.055 | 167,064 | -0.29(-4.01%) |
Jun 18, 2018 | 7.326 | 7.353 | 7.271 | 7.350 | 61,922 | -0.21(-2.78%) |
Jun 15, 2018 | 7.580 | 7.695 | 7.560 | 40,598 | -0.14(-1.75%) | |
Jun 14, 2018 | 7.680 | 7.730 | 7.670 | 7.695 | 118,922 | -0.01(-0.13%) |
Jun 13, 2018 | 7.640 | 7.740 | 7.630 | 7.705 | 37,354 | +0.19(+2.46%) |
Jun 12, 2018 | 7.597 | 7.597 | 7.500 | 7.520 | 49,330 | -0.03(-0.40%) |
Jun 11, 2018 | 7.540 | 7.570 | 7.500 | 7.550 | 67,971 | +0.00(+0.00%) |
Jun 08, 2018 | 7.530 | 7.580 | 7.510 | 7.550 | 53,780 | -0.13(-1.69%) |
Jun 07, 2018 | 7.647 | 7.760 | 7.647 | 7.680 | 70,800 | -0.15(-1.92%) |
Jun 06, 2018 | 7.840 | 7.850 | 7.750 | 7.830 | 56,845 | +0.01(+0.13%) |
Jun 05, 2018 | 7.950 | 7.950 | 7.800 | 7.820 | 61,562 | +0.01(+0.13%) |
Jun 04, 2018 | 7.840 | 7.840 | 7.790 | 7.810 | 166,899 | -0.03(-0.38%) |
Jun 01, 2018 | 7.730 | 7.840 | 7.730 | 7.840 | 136,171 | +0.45(+6.02%) |
May 31, 2018 | 7.500 | 7.500 | 7.350 | 7.395 | 97,118 | +0.01(+0.20%) |
May 30, 2018 | 7.280 | 7.390 | 7.250 | 7.380 | 80,957 | +0.22(+3.07%) |
May 29, 2018 | 7.275 | 7.280 | 7.130 | 7.160 | 60,728 | -0.22(-3.05%) |
May 25, 2018 | 7.385 | 7.385 | 7.385 | 0 | +0.08(+1.03%) | |
May 24, 2018 | 7.440 | 7.440 | 7.310 | 7.310 | 351,378 | -0.22(-2.92%) |
May 23, 2018 | 7.490 | 7.570 | 7.490 | 7.530 | 192,582 | +0.07(+0.94%) |
May 22, 2018 | 7.456 | 7.560 | 7.390 | 7.460 | 103,770 | +0.29(+4.04%) |
May 21, 2018 | 7.203 | 7.203 | 7.130 | 7.170 | 68,652 | +0.04(+0.56%) |
May 18, 2018 | 7.130 | 7.190 | 7.100 | 7.130 | 103,763 | -0.19(-2.60%) |
May 17, 2018 | 7.330 | 7.420 | 7.280 | 7.320 | 129,142 | -0.76(-9.41%) |
May 16, 2018 | 7.980 | 8.090 | 7.950 | 8.080 | 69,594 | -0.02(-0.25%) |
May 15, 2018 | 8.120 | 8.180 | 8.050 | 8.100 | 45,054 | -0.12(-1.46%) |
May 14, 2018 | 8.320 | 8.320 | 8.170 | 8.220 | 58,825 | -0.28(-3.29%) |
May 11, 2018 | 8.460 | 8.550 | 8.450 | 8.500 | 55,610 | +0.03(+0.35%) |
May 10, 2018 | 8.470 | 8.470 | 8.420 | 8.470 | 32,632 | +0.09(+1.07%) |
May 09, 2018 | 8.320 | 8.430 | 8.320 | 8.380 | 36,132 | +0.15(+1.82%) |
May 08, 2018 | 8.170 | 8.260 | 8.150 | 8.230 | 54,931 | +0.29(+3.65%) |
May 07, 2018 | 7.960 | 7.960 | 7.890 | 7.940 | 80,199 | -0.02(-0.25%) |
May 04, 2018 | 7.845 | 7.960 | 7.845 | 7.960 | 72,387 | -0.07(-0.87%) |
May 03, 2018 | 8.030 | 8.050 | 7.925 | 8.030 | 36,291 | +0.01(+0.19%) |
May 02, 2018 | 8.040 | 8.105 | 7.959 | 8.015 | 272,853 | -0.09(-1.17%) |
May 01, 2018 | 8.110 | 8.130 | 8.070 | 8.110 | 74,341 | +0.08(+1.00%) |
Apr 30, 2018 | 8.030 | 8.090 | 8.030 | 8.030 | 55,712 | +0.14(+1.84%) |
Apr 27, 2018 | 7.730 | 7.900 | 7.730 | 7.885 | 91,507 | +0.05(+0.64%) |
Apr 26, 2018 | 7.820 | 7.860 | 7.760 | 7.835 | 46,112 | +0.12(+1.56%) |
Apr 25, 2018 | 7.664 | 7.740 | 7.664 | 7.715 | 73,031 | -0.01(-0.13%) |
Apr 24, 2018 | 7.760 | 7.820 | 7.700 | 7.725 | 60,550 | -0.06(-0.77%) |
Apr 23, 2018 | 7.800 | 7.840 | 7.760 | 7.785 | 38,862 | -0.07(-0.89%) |
Apr 20, 2018 | 7.830 | 7.890 | 7.820 | 7.855 | 78,441 | +0.20(+2.61%) |
Apr 19, 2018 | 7.718 | 7.718 | 7.600 | 7.655 | 56,123 | +0.18(+2.41%) |
Apr 18, 2018 | 7.445 | 7.500 | 7.430 | 7.475 | 56,156 | +0.01(+0.20%) |
Apr 17, 2018 | 7.400 | 7.470 | 7.370 | 7.460 | 158,983 | -0.02(-0.27%) |
Apr 16, 2018 | 7.470 | 7.480 | 7.410 | 7.480 | 77,562 | -0.11(-1.45%) |
Apr 13, 2018 | 7.690 | 7.720 | 7.532 | 7.590 | 55,391 | -0.13(-1.68%) |
Apr 12, 2018 | 7.710 | 7.750 | 7.690 | 7.720 | 30,097 | +0.04(+0.46%) |
Apr 11, 2018 | 7.690 | 7.780 | 7.666 | 7.685 | 29,481 | -0.10(-1.30%) |
Apr 10, 2018 | 7.750 | 7.820 | 7.740 | 7.786 | 50,760 | +0.02(+0.21%) |
Apr 09, 2018 | 7.771 | 7.860 | 7.760 | 7.770 | 50,989 | +0.14(+1.90%) |
Apr 06, 2018 | 7.635 | 7.700 | 7.590 | 7.625 | 37,287 | -0.08(-1.10%) |
Apr 05, 2018 | 7.680 | 7.770 | 7.680 | 7.710 | 51,489 | +0.01(+0.13%) |
Apr 04, 2018 | 7.575 | 7.700 | 7.570 | 7.700 | 35,898 | +0.04(+0.46%) |
Apr 03, 2018 | 7.620 | 7.700 | 7.560 | 7.665 | 112,450 | +0.08(+0.99%) |