Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.732 | 6.844 | 6.732 | 6.844 | 158,922 | +0.10(+1.55%) |
Jan 30, 2019 | 6.792 | 6.822 | 6.732 | 6.739 | 171,174 | -0.05(-0.77%) |
Jan 29, 2019 | 6.874 | 6.874 | 6.762 | 6.792 | 107,420 | -0.07(-0.98%) |
Jan 28, 2019 | 6.904 | 6.956 | 6.852 | 6.859 | 64,122 | -0.10(-1.40%) |
Jan 25, 2019 | 6.829 | 6.986 | 6.829 | 6.956 | 108,424 | +0.13(+1.95%) |
Jan 24, 2019 | 6.764 | 6.897 | 6.750 | 6.824 | 141,485 | +0.07(+1.09%) |
Jan 23, 2019 | 6.750 | 6.860 | 6.750 | 6.750 | 146,641 | -0.02(-0.33%) |
Jan 22, 2019 | 6.920 | 6.920 | 6.757 | 6.772 | 120,383 | -0.11(-1.61%) |
Jan 18, 2019 | 6.956 | 6.956 | 6.883 | 6.883 | 79,217 | -0.01(-0.21%) |
Jan 17, 2019 | 6.912 | 7.001 | 6.875 | 6.897 | 80,973 | -0.03(-0.43%) |
Jan 16, 2019 | 6.860 | 7.008 | 6.853 | 6.927 | 110,557 | +0.03(+0.43%) |
Jan 15, 2019 | 6.956 | 7.038 | 6.875 | 6.897 | 126,788 | -0.01(-0.21%) |
Jan 14, 2019 | 7.016 | 7.075 | 6.868 | 6.912 | 115,187 | -0.10(-1.37%) |
Jan 11, 2019 | 7.082 | 7.082 | 6.993 | 7.008 | 71,092 | -0.08(-1.15%) |
Jan 10, 2019 | 7.001 | 7.104 | 7.001 | 7.089 | 68,492 | +0.04(+0.63%) |
Jan 09, 2019 | 6.993 | 7.097 | 6.968 | 7.045 | 143,773 | +0.05(+0.74%) |
Jan 08, 2019 | 6.942 | 7.038 | 6.912 | 6.993 | 145,463 | +0.05(+0.74%) |
Jan 07, 2019 | 6.979 | 7.016 | 6.905 | 6.942 | 131,077 | -0.04(-0.53%) |
Jan 04, 2019 | 6.868 | 7.016 | 6.868 | 6.979 | 124,852 | +0.07(+1.07%) |
Jan 03, 2019 | 6.831 | 6.964 | 6.824 | 6.905 | 131,468 | +0.04(+0.65%) |
Jan 02, 2019 | 6.868 | 6.942 | 6.824 | 6.860 | 98,037 | -0.04(-0.54%) |
Dec 31, 2018 | 6.764 | 6.971 | 6.750 | 6.897 | 125,258 | +0.09(+1.30%) |
Dec 28, 2018 | 6.905 | 6.979 | 6.787 | 6.809 | 134,466 | -0.15(-2.12%) |
Dec 27, 2018 | 6.698 | 6.956 | 6.683 | 6.956 | 227,463 | +0.18(+2.73%) |
Dec 26, 2018 | 6.698 | 6.787 | 6.676 | 6.772 | 239,244 | +0.03(+0.44%) |
Dec 24, 2018 | 6.646 | 6.761 | 6.550 | 6.742 | 151,664 | -0.01(-0.22%) |
Dec 21, 2018 | 6.742 | 6.875 | 6.742 | 6.757 | 125,529 | -0.04(-0.54%) |
Dec 20, 2018 | 6.742 | 6.809 | 6.705 | 6.794 | 159,181 | +0.04(+0.66%) |
Dec 19, 2018 | 6.713 | 6.794 | 6.676 | 6.750 | 139,696 | +0.03(+0.44%) |
Dec 18, 2018 | 6.890 | 6.942 | 6.720 | 6.720 | 167,758 | -0.18(-2.57%) |
Dec 17, 2018 | 7.038 | 7.063 | 6.883 | 6.897 | 170,272 | -0.20(-2.81%) |
Dec 14, 2018 | 7.185 | 7.222 | 7.075 | 7.097 | 88,696 | -0.06(-0.83%) |
Dec 13, 2018 | 7.156 | 7.355 | 7.134 | 7.156 | 212,423 | -0.03(-0.41%) |
Dec 12, 2018 | 7.156 | 7.252 | 7.104 | 7.185 | 127,230 | +0.03(+0.41%) |
Dec 11, 2018 | 7.089 | 7.215 | 7.089 | 7.156 | 159,994 | +0.07(+0.94%) |
Dec 10, 2018 | 7.156 | 7.171 | 7.008 | 7.089 | 123,527 | -0.03(-0.41%) |
Dec 07, 2018 | 7.163 | 7.237 | 7.089 | 7.119 | 147,195 | -0.01(-0.21%) |
Dec 06, 2018 | 7.134 | 7.178 | 7.075 | 7.134 | 88,217 | +0.01(+0.10%) |
Dec 04, 2018 | 7.148 | 7.178 | 7.097 | 7.126 | 54,572 | +0.02(+0.31%) |
Dec 03, 2018 | 7.259 | 7.259 | 7.089 | 7.104 | 74,693 | -0.01(-0.10%) |
Nov 30, 2018 | 7.075 | 7.163 | 7.060 | 7.112 | 52,540 | +0.01(+0.21%) |
Nov 29, 2018 | 7.126 | 7.126 | 7.060 | 7.097 | 27,969 | -0.03(-0.41%) |
Nov 28, 2018 | 7.038 | 7.156 | 7.038 | 7.126 | 54,448 | +0.06(+0.84%) |
Nov 27, 2018 | 7.200 | 7.222 | 7.052 | 7.067 | 59,224 | -0.09(-1.24%) |
Nov 26, 2018 | 7.200 | 7.200 | 7.119 | 7.156 | 46,999 | -0.04(-0.62%) |
Nov 23, 2018 | 7.230 | 7.230 | 7.178 | 7.200 | 19,093 | +0.01(+0.21%) |
Nov 21, 2018 | 7.185 | 7.185 | 7.185 | 0 | +0.03(+0.41%) | |
Nov 20, 2018 | 7.126 | 7.156 | 7.089 | 7.156 | 42,415 | +0.03(+0.41%) |
Nov 19, 2018 | 7.112 | 7.163 | 7.060 | 7.126 | 45,408 | +0.08(+1.15%) |
Nov 16, 2018 | 7.112 | 7.112 | 7.030 | 7.045 | 60,259 | -0.04(-0.63%) |
Nov 15, 2018 | 7.193 | 7.193 | 7.045 | 7.089 | 56,577 | -0.09(-1.23%) |
Nov 14, 2018 | 7.267 | 7.267 | 7.156 | 7.178 | 92,577 | -0.04(-0.51%) |
Nov 13, 2018 | 7.296 | 7.296 | 7.193 | 7.215 | 73,651 | -0.03(-0.41%) |
Nov 12, 2018 | 7.222 | 7.355 | 7.215 | 7.244 | 57,957 | +0.04(+0.62%) |
Nov 09, 2018 | 7.193 | 7.259 | 7.163 | 7.200 | 47,530 | +0.01(+0.10%) |
Nov 08, 2018 | 7.193 | 7.222 | 7.156 | 7.193 | 36,601 | +0.00(+0.00%) |
Nov 07, 2018 | 7.230 | 7.230 | 7.163 | 7.193 | 59,800 | +0.00(+0.00%) |
Nov 06, 2018 | 7.230 | 7.230 | 7.130 | 7.193 | 63,164 | +0.03(+0.41%) |
Nov 05, 2018 | 7.112 | 7.200 | 7.112 | 7.163 | 35,070 | +0.05(+0.73%) |
Nov 02, 2018 | 7.052 | 7.156 | 7.052 | 7.112 | 50,780 | +0.07(+0.94%) |
Nov 01, 2018 | 7.038 | 7.126 | 7.023 | 7.045 | 46,899 | -0.01(-0.21%) |
Oct 31, 2018 | 7.141 | 7.141 | 7.038 | 7.060 | 35,963 | -0.09(-1.24%) |
Oct 30, 2018 | 7.097 | 7.207 | 7.060 | 7.148 | 50,960 | +0.04(+0.62%) |
Oct 29, 2018 | 7.075 | 7.163 | 7.052 | 7.104 | 91,521 | +0.05(+0.73%) |
Oct 26, 2018 | 7.045 | 7.104 | 6.956 | 7.052 | 32,905 | +0.02(+0.29%) |
Oct 25, 2018 | 6.915 | 7.032 | 6.915 | 7.032 | 33,176 | +0.13(+1.90%) |
Oct 24, 2018 | 6.966 | 7.069 | 6.835 | 6.901 | 70,513 | -0.11(-1.56%) |
Oct 23, 2018 | 7.054 | 7.062 | 6.959 | 7.010 | 70,604 | -0.07(-1.03%) |
Oct 22, 2018 | 6.959 | 7.105 | 6.959 | 7.083 | 76,331 | +0.12(+1.78%) |
Oct 19, 2018 | 7.076 | 7.105 | 6.959 | 6.959 | 65,115 | -0.12(-1.75%) |
Oct 18, 2018 | 7.134 | 7.134 | 7.054 | 7.083 | 66,957 | -0.01(-0.10%) |
Oct 17, 2018 | 7.083 | 7.222 | 7.061 | 7.090 | 54,662 | -0.05(-0.71%) |
Oct 16, 2018 | 7.185 | 7.222 | 7.142 | 7.142 | 70,209 | -0.02(-0.25%) |
Oct 15, 2018 | 7.127 | 7.216 | 7.109 | 7.160 | 80,238 | +0.03(+0.46%) |
Oct 12, 2018 | 7.061 | 7.149 | 7.061 | 7.127 | 36,190 | +0.05(+0.72%) |
Oct 11, 2018 | 7.214 | 7.214 | 7.069 | 7.076 | 72,766 | -0.11(-1.52%) |
Oct 10, 2018 | 7.185 | 7.229 | 7.127 | 7.185 | 50,544 | -0.05(-0.71%) |
Oct 09, 2018 | 7.229 | 7.258 | 7.193 | 7.236 | 73,931 | -0.01(-0.20%) |
Oct 08, 2018 | 7.112 | 7.295 | 7.098 | 7.251 | 100,319 | +0.16(+2.26%) |
Oct 05, 2018 | 7.112 | 7.149 | 7.076 | 7.090 | 75,122 | -0.04(-0.61%) |
Oct 04, 2018 | 7.112 | 7.142 | 7.112 | 7.134 | 38,389 | +0.03(+0.41%) |
Oct 03, 2018 | 7.083 | 7.178 | 7.054 | 7.105 | 58,078 | +0.00(+0.00%) |
Oct 02, 2018 | 7.149 | 7.178 | 7.090 | 7.105 | 61,868 | -0.04(-0.61%) |
Oct 01, 2018 | 7.149 | 7.207 | 7.134 | 7.149 | 57,601 | +0.02(+0.31%) |
Sep 28, 2018 | 7.120 | 7.236 | 7.112 | 7.127 | 56,890 | +0.03(+0.41%) |
Sep 27, 2018 | 7.065 | 7.142 | 7.065 | 7.098 | 48,140 | +0.04(+0.62%) |
Sep 26, 2018 | 7.083 | 7.134 | 7.047 | 7.054 | 40,330 | -0.01(-0.10%) |
Sep 25, 2018 | 7.142 | 7.185 | 7.047 | 7.061 | 33,059 | -0.06(-0.82%) |
Sep 24, 2018 | 7.185 | 7.193 | 7.105 | 7.120 | 45,048 | -0.03(-0.41%) |
Sep 21, 2018 | 7.171 | 7.295 | 7.090 | 7.149 | 88,008 | +0.00(+0.00%) |
Sep 20, 2018 | 7.083 | 7.156 | 7.083 | 7.149 | 36,652 | +0.04(+0.51%) |
Sep 19, 2018 | 7.134 | 7.142 | 7.069 | 7.112 | 74,976 | -0.01(-0.10%) |
Sep 18, 2018 | 7.134 | 7.134 | 7.083 | 7.120 | 90,255 | +0.04(+0.51%) |
Sep 17, 2018 | 7.061 | 7.142 | 7.061 | 7.083 | 107,326 | +0.02(+0.31%) |
Sep 14, 2018 | 7.076 | 7.112 | 6.915 | 7.061 | 131,053 | -0.05(-0.72%) |
Sep 13, 2018 | 7.112 | 7.142 | 7.025 | 7.112 | 136,103 | +0.01(+0.21%) |
Sep 12, 2018 | 6.981 | 7.185 | 6.981 | 7.098 | 106,870 | +0.08(+1.14%) |
Sep 11, 2018 | 7.061 | 7.098 | 7.003 | 7.018 | 134,376 | -0.04(-0.62%) |
Sep 10, 2018 | 7.003 | 7.076 | 6.988 | 7.061 | 71,650 | +0.06(+0.83%) |
Sep 07, 2018 | 6.952 | 7.003 | 6.908 | 7.003 | 93,903 | +0.07(+0.95%) |
Sep 06, 2018 | 6.981 | 7.003 | 6.930 | 6.937 | 67,452 | -0.05(-0.73%) |
Sep 05, 2018 | 6.974 | 6.996 | 6.879 | 6.988 | 37,113 | -0.01(-0.10%) |
Sep 04, 2018 | 6.981 | 7.032 | 6.894 | 6.996 | 66,575 | +0.02(+0.31%) |
Aug 31, 2018 | 6.974 | 6.974 | 6.974 | 0 | +0.04(+0.63%) | |
Aug 30, 2018 | 6.974 | 6.988 | 6.864 | 6.930 | 44,536 | -0.02(-0.31%) |
Aug 29, 2018 | 6.966 | 6.996 | 6.872 | 6.952 | 105,639 | +0.04(+0.53%) |
Aug 28, 2018 | 6.908 | 7.018 | 6.864 | 6.915 | 35,601 | +0.06(+0.85%) |
Aug 27, 2018 | 7.083 | 7.156 | 6.799 | 6.857 | 116,566 | -0.14(-1.98%) |
Aug 24, 2018 | 7.039 | 7.105 | 6.966 | 6.996 | 89,105 | -0.04(-0.62%) |
Aug 23, 2018 | 7.295 | 7.295 | 7.003 | 7.039 | 216,570 | -0.09(-1.23%) |
Aug 22, 2018 | 7.083 | 7.200 | 6.937 | 7.127 | 546,712 | +0.09(+1.35%) |
Aug 21, 2018 | 6.996 | 7.098 | 6.974 | 7.032 | 125,301 | +0.03(+0.42%) |
Aug 20, 2018 | 7.054 | 7.112 | 7.003 | 7.003 | 58,195 | -0.04(-0.52%) |
Aug 17, 2018 | 6.784 | 7.090 | 6.784 | 7.039 | 85,678 | +0.26(+3.76%) |
Aug 16, 2018 | 6.733 | 6.915 | 6.733 | 6.784 | 101,100 | +0.01(+0.22%) |
Aug 15, 2018 | 6.784 | 6.879 | 6.718 | 6.769 | 130,453 | -0.07(-0.96%) |
Aug 14, 2018 | 7.076 | 7.076 | 6.791 | 6.835 | 84,308 | -0.16(-2.29%) |
Aug 13, 2018 | 7.061 | 7.061 | 6.872 | 6.996 | 51,848 | +0.04(+0.52%) |
Aug 10, 2018 | 7.069 | 7.083 | 6.930 | 6.959 | 53,463 | -0.04(-0.63%) |
Aug 09, 2018 | 7.039 | 7.134 | 6.966 | 7.003 | 43,671 | -0.07(-1.03%) |
Aug 08, 2018 | 7.112 | 7.149 | 7.025 | 7.076 | 88,638 | +0.03(+0.41%) |
Aug 07, 2018 | 7.076 | 7.134 | 6.937 | 7.047 | 64,069 | -0.03(-0.41%) |
Aug 06, 2018 | 7.127 | 7.142 | 6.952 | 7.076 | 61,665 | +0.02(+0.31%) |
Aug 03, 2018 | 7.061 | 7.134 | 6.966 | 7.054 | 69,639 | +0.10(+1.47%) |
Aug 02, 2018 | 6.930 | 7.134 | 6.930 | 6.952 | 37,921 | -0.07(-0.94%) |
Aug 01, 2018 | 7.010 | 7.039 | 6.937 | 7.018 | 24,897 | +0.01(+0.10%) |
Jul 31, 2018 | 6.930 | 7.054 | 6.930 | 7.010 | 22,281 | +0.12(+1.69%) |
Jul 30, 2018 | 6.915 | 7.090 | 6.894 | 6.894 | 28,158 | -0.06(-0.84%) |
Jul 27, 2018 | 7.003 | 7.134 | 6.894 | 6.952 | 27,828 | -0.00(-0.03%) |
Jul 26, 2018 | 7.033 | 7.170 | 6.954 | 6.954 | 28,020 | -0.06(-0.92%) |
Jul 25, 2018 | 7.033 | 7.199 | 6.968 | 7.019 | 50,146 | -0.07(-1.02%) |
Jul 24, 2018 | 7.076 | 7.206 | 7.004 | 7.091 | 32,416 | +0.10(+1.44%) |
Jul 23, 2018 | 7.091 | 7.109 | 6.903 | 6.990 | 61,986 | -0.16(-2.22%) |
Jul 20, 2018 | 7.055 | 7.278 | 6.990 | 7.148 | 49,682 | +0.09(+1.22%) |
Jul 19, 2018 | 7.026 | 7.098 | 6.990 | 7.062 | 29,367 | +0.10(+1.43%) |
Jul 18, 2018 | 6.968 | 6.997 | 6.903 | 6.962 | 28,471 | +0.01(+0.12%) |
Jul 17, 2018 | 6.932 | 7.026 | 6.918 | 6.954 | 27,778 | -0.03(-0.41%) |
Jul 16, 2018 | 6.961 | 7.040 | 6.961 | 6.983 | 33,213 | -0.05(-0.72%) |
Jul 13, 2018 | 7.040 | 7.083 | 6.983 | 7.033 | 20,272 | -0.01(-0.10%) |
Jul 12, 2018 | 7.040 | 7.091 | 7.026 | 7.040 | 18,001 | +0.01(+0.10%) |
Jul 11, 2018 | 6.853 | 7.069 | 6.853 | 7.033 | 48,239 | +0.18(+2.63%) |
Jul 10, 2018 | 6.846 | 6.939 | 6.838 | 6.853 | 64,183 | -0.04(-0.52%) |
Jul 09, 2018 | 6.968 | 7.047 | 6.882 | 6.889 | 51,499 | -0.11(-1.54%) |
Jul 06, 2018 | 6.954 | 7.083 | 6.954 | 6.997 | 14,639 | +0.03(+0.44%) |
Jul 05, 2018 | 6.874 | 7.055 | 6.874 | 6.966 | 51,035 | +0.07(+1.02%) |
Jul 03, 2018 | 6.896 | 6.896 | 6.896 | 0 | -0.12(-1.75%) | |
Jul 02, 2018 | 7.011 | 7.083 | 6.932 | 7.019 | 19,826 | -0.04(-0.61%) |
Jun 29, 2018 | 7.019 | 7.083 | 7.019 | 7.062 | 6,736 | +0.01(+0.20%) |
Jun 28, 2018 | 7.119 | 7.127 | 7.026 | 7.047 | 21,206 | -0.09(-1.21%) |
Jun 27, 2018 | 6.817 | 7.134 | 6.817 | 7.134 | 45,580 | +0.30(+4.43%) |
Jun 26, 2018 | 7.047 | 7.098 | 6.802 | 6.831 | 77,443 | -0.26(-3.66%) |
Jun 25, 2018 | 6.954 | 7.155 | 6.954 | 7.091 | 39,252 | +0.14(+1.97%) |
Jun 22, 2018 | 6.918 | 7.069 | 6.867 | 6.954 | 135,988 | +0.00(+0.00%) |
Jun 21, 2018 | 6.874 | 6.983 | 6.874 | 6.954 | 91,422 | +0.04(+0.52%) |
Jun 20, 2018 | 6.802 | 6.983 | 6.802 | 6.918 | 106,508 | +0.08(+1.16%) |
Jun 19, 2018 | 6.926 | 6.939 | 6.781 | 6.838 | 79,952 | +0.01(+0.11%) |
Jun 18, 2018 | 6.874 | 6.997 | 6.824 | 6.831 | 103,219 | +0.00(+0.00%) |
Jun 15, 2018 | 6.889 | 6.795 | 6.831 | 74,573 | +0.04(+0.53%) | |
Jun 14, 2018 | 6.687 | 6.946 | 6.687 | 6.795 | 85,663 | +0.12(+1.84%) |
Jun 13, 2018 | 6.716 | 6.759 | 6.651 | 6.673 | 88,770 | +0.01(+0.11%) |
Jun 12, 2018 | 6.665 | 6.788 | 6.586 | 6.665 | 182,124 | -0.03(-0.43%) |
Jun 11, 2018 | 6.817 | 6.860 | 6.665 | 6.694 | 188,704 | -0.16(-2.31%) |
Jun 08, 2018 | 6.882 | 7.019 | 6.810 | 6.853 | 145,726 | +0.01(+0.11%) |
Jun 07, 2018 | 6.846 | 6.903 | 6.810 | 6.846 | 66,784 | +0.00(+0.00%) |
Jun 06, 2018 | 6.903 | 6.802 | 6.846 | 61,192 | +0.02(+0.32%) | |
Jun 05, 2018 | 6.738 | 6.882 | 6.738 | 6.824 | 76,233 | +0.06(+0.85%) |
Jun 04, 2018 | 6.687 | 6.817 | 6.680 | 6.766 | 89,298 | +0.04(+0.54%) |
Jun 01, 2018 | 6.745 | 6.831 | 6.687 | 6.730 | 52,891 | +0.01(+0.11%) |
May 31, 2018 | 6.745 | 6.846 | 6.716 | 6.723 | 30,293 | -0.06(-0.85%) |
May 30, 2018 | 6.701 | 6.874 | 6.701 | 6.781 | 63,432 | +0.04(+0.53%) |
May 29, 2018 | 6.658 | 6.788 | 6.658 | 6.745 | 78,098 | +0.09(+1.30%) |
May 25, 2018 | 6.658 | 6.658 | 6.658 | 0 | +0.04(+0.54%) | |
May 24, 2018 | 6.830 | 6.830 | 6.593 | 6.622 | 117,679 | -0.19(-2.85%) |
May 23, 2018 | 6.882 | 6.925 | 6.716 | 6.817 | 103,774 | -0.11(-1.56%) |
May 22, 2018 | 7.076 | 7.076 | 6.874 | 6.925 | 119,224 | -0.12(-1.64%) |
May 21, 2018 | 7.076 | 7.076 | 7.004 | 7.040 | 73,557 | +0.01(+0.21%) |
May 18, 2018 | 7.004 | 7.040 | 6.975 | 7.026 | 56,749 | -0.01(-0.10%) |
May 17, 2018 | 7.069 | 7.069 | 7.026 | 7.033 | 35,641 | +0.01(+0.10%) |
May 16, 2018 | 7.026 | 7.083 | 7.011 | 7.026 | 40,584 | +0.01(+0.21%) |
May 15, 2018 | 6.975 | 7.076 | 6.975 | 7.011 | 111,140 | +0.01(+0.21%) |
May 14, 2018 | 6.997 | 7.076 | 6.968 | 6.997 | 83,059 | -0.03(-0.41%) |
May 11, 2018 | 7.011 | 7.047 | 6.990 | 7.026 | 67,593 | +0.04(+0.62%) |
May 10, 2018 | 7.076 | 7.127 | 6.975 | 6.983 | 21,360 | -0.04(-0.62%) |
May 09, 2018 | 7.062 | 7.134 | 7.004 | 7.026 | 123,418 | -0.01(-0.20%) |
May 08, 2018 | 7.134 | 7.134 | 7.026 | 7.040 | 54,341 | -0.04(-0.61%) |
May 07, 2018 | 7.091 | 7.173 | 7.047 | 7.083 | 73,244 | +0.06(+0.82%) |
May 04, 2018 | 7.083 | 7.170 | 7.019 | 7.026 | 83,366 | -0.11(-1.52%) |
May 03, 2018 | 7.098 | 7.271 | 7.026 | 7.134 | 97,538 | +0.11(+1.54%) |
May 02, 2018 | 7.019 | 7.083 | 7.005 | 7.026 | 90,921 | -0.01(-0.20%) |
May 01, 2018 | 6.990 | 7.055 | 6.990 | 7.040 | 50,861 | +0.04(+0.51%) |
Apr 30, 2018 | 6.986 | 7.047 | 6.986 | 7.004 | 62,967 | +0.01(+0.21%) |
Apr 27, 2018 | 7.076 | 7.076 | 6.975 | 6.990 | 86,595 | -0.06(-0.82%) |
Apr 26, 2018 | 6.925 | 7.083 | 6.925 | 7.047 | 64,026 | +0.15(+2.17%) |
Apr 25, 2018 | 6.955 | 6.962 | 6.869 | 6.898 | 141,126 | -0.07(-1.02%) |
Apr 24, 2018 | 6.983 | 6.990 | 6.948 | 6.969 | 24,284 | -0.01(-0.20%) |
Apr 23, 2018 | 6.919 | 7.019 | 6.919 | 6.983 | 72,314 | +0.04(+0.62%) |
Apr 20, 2018 | 6.933 | 6.998 | 6.898 | 6.941 | 170,726 | +0.04(+0.52%) |
Apr 19, 2018 | 6.898 | 6.969 | 6.798 | 6.905 | 96,345 | +0.01(+0.21%) |
Apr 18, 2018 | 6.955 | 7.032 | 6.891 | 6.891 | 139,410 | -0.03(-0.41%) |
Apr 17, 2018 | 6.933 | 6.962 | 6.884 | 6.919 | 289,616 | -0.02(-0.31%) |
Apr 16, 2018 | 6.955 | 7.033 | 6.926 | 6.941 | 48,344 | +0.00(+0.00%) |
Apr 13, 2018 | 6.841 | 6.962 | 6.755 | 6.941 | 310,782 | +0.05(+0.72%) |
Apr 12, 2018 | 6.905 | 6.962 | 6.855 | 6.891 | 202,651 | -0.01(-0.21%) |
Apr 11, 2018 | 6.912 | 6.990 | 6.862 | 6.905 | 140,617 | -0.01(-0.10%) |
Apr 10, 2018 | 6.891 | 6.976 | 6.859 | 6.912 | 174,333 | +0.04(+0.52%) |
Apr 09, 2018 | 6.912 | 6.990 | 6.848 | 6.877 | 143,744 | -0.04(-0.62%) |
Apr 06, 2018 | 6.976 | 7.019 | 6.919 | 6.919 | 104,025 | -0.07(-1.02%) |
Apr 05, 2018 | 6.869 | 7.033 | 6.869 | 6.990 | 122,910 | +0.07(+1.03%) |
Apr 04, 2018 | 6.755 | 6.941 | 6.734 | 6.919 | 330,746 | +0.16(+2.32%) |
Apr 03, 2018 | 6.720 | 6.812 | 6.720 | 6.763 | 422,597 | +0.03(+0.42%) |
Apr 02, 2018 | 6.656 | 6.798 | 6.656 | 6.734 | 251,087 | +0.08(+1.18%) |
Mar 29, 2018 | 6.656 | 6.656 | 6.656 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 6.677 | 6.691 | 6.556 | 6.663 | 270,921 | -0.04(-0.53%) |
Mar 27, 2018 | 6.478 | 6.798 | 6.478 | 6.699 | 364,808 | +0.20(+3.07%) |
Mar 26, 2018 | 6.421 | 6.570 | 6.421 | 6.499 | 517,005 | +0.09(+1.44%) |
Mar 23, 2018 | 6.521 | 6.574 | 6.357 | 6.407 | 388,136 | -0.12(-1.85%) |
Mar 22, 2018 | 6.435 | 6.620 | 6.414 | 6.528 | 294,129 | +0.07(+1.10%) |
Mar 21, 2018 | 6.485 | 6.656 | 6.421 | 6.457 | 336,703 | -0.03(-0.44%) |
Mar 20, 2018 | 6.421 | 6.581 | 6.335 | 6.485 | 1,413,183 | +0.03(+0.44%) |
Mar 19, 2018 | 6.464 | 6.528 | 6.222 | 6.457 | 545,327 | -0.06(-0.87%) |
Mar 16, 2018 | 6.634 | 6.763 | 6.424 | 6.513 | 488,661 | -0.16(-2.45%) |
Mar 15, 2018 | 6.599 | 6.706 | 6.585 | 6.677 | 229,148 | +0.11(+1.63%) |
Mar 14, 2018 | 6.649 | 6.670 | 6.510 | 6.570 | 255,870 | -0.06(-0.86%) |
Mar 13, 2018 | 6.741 | 6.791 | 6.570 | 6.627 | 273,935 | -0.09(-1.27%) |
Mar 12, 2018 | 6.684 | 6.777 | 6.656 | 6.713 | 207,180 | -0.01(-0.21%) |
Mar 09, 2018 | 6.720 | 6.763 | 6.677 | 6.727 | 313,940 | +0.01(+0.21%) |
Mar 08, 2018 | 6.699 | 6.763 | 6.627 | 6.713 | 295,287 | +0.03(+0.43%) |
Mar 07, 2018 | 6.613 | 6.684 | 211,746 | -0.04(-0.53%) | ||
Mar 06, 2018 | 6.699 | 6.770 | 6.670 | 6.720 | 403,638 | +0.02(+0.32%) |
Mar 05, 2018 | 6.727 | 6.763 | 6.606 | 6.699 | 263,886 | +0.01(+0.21%) |
Mar 02, 2018 | 6.699 | 6.777 | 6.645 | 6.684 | 117,546 | -0.02(-0.32%) |
Mar 01, 2018 | 6.578 | 6.755 | 6.578 | 6.706 | 155,169 | +0.09(+1.29%) |
Feb 28, 2018 | 6.734 | 6.748 | 6.599 | 6.620 | 224,944 | -0.09(-1.38%) |
Feb 27, 2018 | 6.734 | 6.777 | 6.706 | 6.713 | 138,489 | -0.01(-0.11%) |
Feb 26, 2018 | 6.734 | 6.798 | 6.713 | 6.720 | 188,496 | +0.01(+0.11%) |
Feb 23, 2018 | 6.677 | 6.798 | 6.642 | 6.713 | 119,701 | +0.04(+0.64%) |
Feb 22, 2018 | 6.535 | 6.791 | 6.535 | 6.670 | 212,265 | +0.10(+1.52%) |
Feb 21, 2018 | 6.706 | 6.741 | 6.506 | 6.570 | 449,454 | -0.16(-2.43%) |
Feb 20, 2018 | 6.784 | 6.819 | 6.656 | 6.734 | 116,386 | -0.02(-0.32%) |
Feb 16, 2018 | 6.755 | 6.755 | 6.755 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.763 | 6.798 | 6.741 | 6.763 | 96,379 | -0.03(-0.42%) |
Feb 14, 2018 | 6.727 | 7.005 | 6.699 | 6.791 | 484,105 | +0.04(+0.63%) |
Feb 13, 2018 | 6.741 | 6.862 | 6.727 | 6.748 | 281,202 | -0.04(-0.63%) |
Feb 12, 2018 | 6.798 | 6.873 | 6.699 | 6.791 | 686,785 | -0.01(-0.10%) |
Feb 09, 2018 | 7.140 | 7.147 | 6.642 | 6.798 | 1,883,765 | -0.49(-6.74%) |
Feb 08, 2018 | 7.247 | 7.325 | 7.204 | 7.289 | 81,195 | +0.09(+1.29%) |
Feb 07, 2018 | 7.382 | 7.382 | 7.197 | 7.197 | 49,739 | -0.14(-1.84%) |
Feb 06, 2018 | 7.282 | 7.394 | 7.225 | 7.332 | 167,609 | +0.10(+1.38%) |
Feb 05, 2018 | 7.240 | 7.354 | 7.147 | 7.232 | 133,505 | -0.06(-0.88%) |
Feb 02, 2018 | 7.439 | 7.446 | 7.261 | 7.296 | 67,467 | -0.07(-0.97%) |