Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.170 | 6.170 | 6.040 | 6.170 | 3,495 | +0.05(+0.88%) |
Apr 29, 2019 | 6.116 | 6.116 | 40 | +0.00(+0.00%) | ||
Apr 26, 2019 | 6.339 | 6.417 | 6.059 | 6.116 | 3,079 | -0.16(-2.61%) |
Apr 25, 2019 | 6.280 | 6.280 | 212 | +0.00(+0.00%) | ||
Apr 24, 2019 | 6.241 | 6.397 | 6.241 | 6.280 | 18,056 | -0.09(-1.34%) |
Apr 23, 2019 | 6.366 | 6.366 | 6.366 | 6.366 | 278 | +0.02(+0.32%) |
Apr 22, 2019 | 6.397 | 6.456 | 6.326 | 6.345 | 4,172 | -0.08(-1.31%) |
Apr 18, 2019 | 6.787 | 6.787 | 6.369 | 6.430 | 10,624 | -0.04(-0.60%) |
Apr 17, 2019 | 6.469 | 6.469 | 6.469 | 6.469 | 12 | +0.00(+0.00%) |
Apr 16, 2019 | 6.469 | 6.469 | 29 | +0.00(+0.00%) | ||
Apr 15, 2019 | 6.313 | 6.494 | 6.313 | 6.469 | 5,441 | +0.07(+1.12%) |
Apr 12, 2019 | 6.397 | 6.397 | 6.397 | 6.397 | 153 | +0.00(+0.00%) |
Apr 11, 2019 | 6.397 | 6.397 | 6.397 | 6.397 | 326 | -0.10(-1.50%) |
Apr 10, 2019 | 6.494 | 6.494 | 6.494 | 6.494 | 21 | +0.00(+0.00%) |
Apr 09, 2019 | 6.559 | 6.566 | 6.494 | 6.494 | 1,042 | +0.11(+1.73%) |
Apr 08, 2019 | 6.384 | 6.587 | 6.312 | 6.384 | 11,203 | -0.04(-0.61%) |
Apr 05, 2019 | 6.423 | 6.423 | 6.423 | 6.423 | 153 | +0.00(+0.00%) |
Apr 04, 2019 | 6.423 | 6.423 | 4 | +0.00(+0.00%) | ||
Apr 03, 2019 | 6.423 | 6.423 | 6.423 | 6.423 | 403 | +0.04(+0.60%) |
Apr 02, 2019 | 6.385 | 6.385 | 146 | +0.00(+0.00%) | ||
Apr 01, 2019 | 6.215 | 6.385 | 6.189 | 6.385 | 2,563 | -0.11(-1.69%) |
Mar 29, 2019 | 6.494 | 6.494 | 6.494 | 6.494 | 153 | +0.00(+0.00%) |
Mar 28, 2019 | 6.494 | 6.494 | 6.494 | 6.494 | 15,557 | -0.02(-0.30%) |
Mar 27, 2019 | 6.494 | 6.527 | 6.494 | 6.514 | 953 | +0.02(+0.30%) |
Mar 26, 2019 | 6.507 | 6.507 | 6.494 | 6.495 | 14,042 | +0.00(+0.00%) |
Mar 25, 2019 | 6.910 | 6.910 | 6.494 | 6.494 | 4,770 | -0.32(-4.76%) |
Mar 22, 2019 | 6.735 | 6.819 | 6.735 | 6.819 | 1,077 | +0.08(+1.25%) |
Mar 21, 2019 | 6.624 | 6.735 | 6.624 | 6.735 | 477 | +0.19(+2.87%) |
Mar 20, 2019 | 6.624 | 6.650 | 6.547 | 6.547 | 1,171 | +0.12(+1.92%) |
Mar 19, 2019 | 6.592 | 6.592 | 6.423 | 6.423 | 1,051 | +0.06(+1.02%) |
Mar 18, 2019 | 6.507 | 6.507 | 6.358 | 6.358 | 2,337 | +0.06(+0.93%) |
Mar 15, 2019 | 6.514 | 6.514 | 6.300 | 6.300 | 923 | -0.09(-1.42%) |
Mar 14, 2019 | 6.650 | 6.650 | 6.391 | 6.391 | 1,259 | +0.07(+1.13%) |
Mar 13, 2019 | 6.423 | 6.423 | 6.319 | 6.319 | 2,292 | -0.61(-8.81%) |
Mar 12, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 799 | +0.67(+10.68%) |
Mar 11, 2019 | 6.274 | 6.423 | 6.261 | 6.261 | 1,116 | +0.09(+1.47%) |
Mar 08, 2019 | 6.170 | 6.170 | 6.170 | 6.170 | 153 | +0.00(+0.00%) |
Mar 07, 2019 | 6.280 | 6.287 | 6.170 | 6.170 | 1,271 | -0.17(-2.75%) |
Mar 06, 2019 | 6.344 | 6.344 | 6.344 | 6.344 | 76 | +0.00(+0.00%) |
Mar 05, 2019 | 6.344 | 6.344 | 6.344 | 6.344 | 20 | +0.00(+0.00%) |
Mar 04, 2019 | 6.344 | 6.344 | 6.344 | 6.344 | 29 | -0.00(-0.01%) |
Mar 01, 2019 | 6.410 | 6.715 | 6.319 | 6.345 | 615 | -0.07(-1.11%) |
Feb 28, 2019 | 6.417 | 6.417 | 6.417 | 6.417 | 132 | +0.00(+0.00%) |
Feb 27, 2019 | 6.514 | 6.520 | 6.417 | 6.417 | 3,846 | -0.05(-0.70%) |
Feb 26, 2019 | 6.207 | 6.754 | 6.207 | 6.462 | 13,349 | +0.23(+3.65%) |
Feb 25, 2019 | 6.235 | 6.235 | 6.235 | 6.235 | 357 | -0.26(-4.00%) |
Feb 22, 2019 | 6.332 | 6.494 | 6.332 | 6.494 | 769 | +0.23(+3.63%) |
Feb 21, 2019 | 6.267 | 6.267 | 6.267 | 6.267 | 5,307 | -0.10(-1.53%) |
Feb 20, 2019 | 6.365 | 6.365 | 6.365 | 6.365 | 10 | +0.00(+0.00%) |
Feb 19, 2019 | 6.391 | 6.391 | 6.365 | 6.365 | 1,673 | -0.13(-2.00%) |
Feb 15, 2019 | 6.819 | 6.819 | 6.494 | 6.494 | 12,164 | -0.13(-1.96%) |
Feb 14, 2019 | 6.624 | 6.624 | 6.624 | 6.624 | 27 | +0.00(+0.00%) |
Feb 13, 2019 | 6.624 | 6.624 | 6.624 | 6.624 | 4 | +0.00(+0.00%) |
Feb 12, 2019 | 6.559 | 6.624 | 6.559 | 6.624 | 2,900 | +0.18(+2.82%) |
Feb 11, 2019 | 6.492 | 6.492 | 6.443 | 6.443 | 7,275 | -0.23(-3.41%) |
Feb 08, 2019 | 6.670 | 6.670 | 6.670 | 6.670 | 153 | +0.00(+0.00%) |
Feb 07, 2019 | 6.670 | 6.670 | 6.670 | 6.670 | 21 | +0.00(+0.00%) |
Feb 06, 2019 | 6.670 | 6.670 | 6.670 | 6.670 | 1,231 | +0.24(+3.74%) |
Feb 05, 2019 | 6.430 | 6.430 | 6.430 | 6.430 | 5,252 | +0.00(+0.00%) |
Feb 04, 2019 | 6.430 | 6.430 | 6.430 | 6.430 | 103 | +0.00(+0.00%) |
Feb 01, 2019 | 6.494 | 6.494 | 6.365 | 6.430 | 3,695 | -0.06(-0.99%) |
Jan 31, 2019 | 6.475 | 6.494 | 6.475 | 6.494 | 2,292 | +0.16(+2.46%) |
Jan 30, 2019 | 6.338 | 6.338 | 6.338 | 6.338 | 50 | +0.00(+0.00%) |
Jan 29, 2019 | 6.338 | 6.338 | 6.338 | 6.338 | 18 | +0.00(+0.00%) |
Jan 28, 2019 | 6.338 | 6.338 | 6.338 | 6.338 | 560 | -0.10(-1.52%) |
Jan 25, 2019 | 6.494 | 6.494 | 6.365 | 6.436 | 2,155 | -0.16(-2.36%) |
Jan 24, 2019 | 6.235 | 6.676 | 6.235 | 6.592 | 4,687 | +0.40(+6.39%) |
Jan 23, 2019 | 6.248 | 6.313 | 6.131 | 6.196 | 4,072 | -0.19(-3.05%) |
Jan 22, 2019 | 6.365 | 6.391 | 6.365 | 6.391 | 840 | +0.02(+0.31%) |
Jan 18, 2019 | 6.293 | 6.371 | 6.082 | 6.371 | 3,541 | +0.07(+1.13%) |
Jan 17, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 782 | +0.00(+0.00%) |
Jan 16, 2019 | 6.118 | 6.430 | 6.118 | 6.300 | 12,142 | +0.15(+2.43%) |
Jan 15, 2019 | 6.611 | 6.618 | 6.150 | 6.150 | 5,372 | -0.32(-5.02%) |
Jan 14, 2019 | 6.488 | 6.494 | 6.293 | 6.475 | 4,479 | +0.11(+1.73%) |
Jan 11, 2019 | 6.293 | 6.404 | 6.293 | 6.365 | 8,160 | +0.04(+0.67%) |
Jan 10, 2019 | 6.300 | 6.332 | 6.265 | 6.322 | 11,392 | +0.04(+0.57%) |
Jan 09, 2019 | 6.103 | 6.287 | 6.103 | 6.287 | 321 | +0.01(+0.14%) |
Jan 08, 2019 | 6.300 | 6.300 | 6.278 | 6.278 | 1,060 | +0.04(+0.70%) |
Jan 07, 2019 | 6.332 | 6.332 | 6.235 | 6.235 | 15,664 | -0.09(-1.44%) |
Jan 04, 2019 | 6.326 | 6.326 | 6.326 | 6.326 | 153 | +0.16(+2.54%) |
Jan 03, 2019 | 6.169 | 6.169 | 6.169 | 6.169 | 327 | +0.00(+0.00%) |
Jan 02, 2019 | 6.169 | 6.169 | 6.169 | 6.169 | 4 | -0.00(-0.01%) |
Dec 31, 2018 | 6.137 | 6.228 | 6.105 | 6.170 | 2,463 | +0.01(+0.21%) |
Dec 28, 2018 | 6.254 | 6.274 | 6.157 | 6.157 | 6,620 | -0.10(-1.61%) |
Dec 27, 2018 | 6.201 | 6.345 | 6.201 | 6.258 | 7,655 | -0.00(-0.07%) |
Dec 26, 2018 | 6.313 | 6.358 | 6.254 | 6.262 | 4,565 | +0.01(+0.12%) |
Dec 24, 2018 | 6.254 | 6.254 | 6.254 | 6.254 | 307 | -0.23(-3.51%) |
Dec 21, 2018 | 6.436 | 6.481 | 6.163 | 6.481 | 2,463 | +0.21(+3.32%) |
Dec 20, 2018 | 6.196 | 6.345 | 6.027 | 6.273 | 3,093 | -0.05(-0.83%) |
Dec 19, 2018 | 5.897 | 6.378 | 5.897 | 6.326 | 13,092 | +0.15(+2.46%) |
Dec 18, 2018 | 6.209 | 6.209 | 6.046 | 6.174 | 16,400 | -0.18(-2.89%) |
Dec 17, 2018 | 6.040 | 6.423 | 6.033 | 6.357 | 15,677 | +0.19(+3.04%) |
Dec 14, 2018 | 6.098 | 6.423 | 6.014 | 6.170 | 19,247 | -0.19(-2.96%) |
Dec 13, 2018 | 6.105 | 6.430 | 5.994 | 6.358 | 20,780 | +0.00(+0.00%) |
Dec 12, 2018 | 5.819 | 6.572 | 5.819 | 6.358 | 23,737 | +0.30(+4.98%) |
Dec 11, 2018 | 6.105 | 6.105 | 5.912 | 6.057 | 5,800 | -0.05(-0.89%) |
Dec 10, 2018 | 6.046 | 6.111 | 6.011 | 6.111 | 4,576 | -0.12(-1.98%) |
Dec 07, 2018 | 6.326 | 6.326 | 6.144 | 6.235 | 305,489 | -0.34(-5.11%) |
Dec 06, 2018 | 6.363 | 6.571 | 6.183 | 6.571 | 1,321,886 | +0.13(+2.09%) |
Dec 04, 2018 | 6.254 | 6.436 | 6.254 | 6.436 | 2,001 | +0.27(+4.32%) |
Dec 03, 2018 | 6.170 | 6.170 | 6.163 | 6.170 | 1,642 | +0.06(+1.06%) |
Nov 30, 2018 | 6.027 | 6.105 | 5.988 | 6.105 | 3,387 | -0.08(-1.30%) |
Nov 29, 2018 | 6.185 | 6.185 | 15 | +0.00(+0.00%) | ||
Nov 28, 2018 | 6.185 | 6.185 | 6.185 | 6.185 | 640 | +0.09(+1.54%) |
Nov 27, 2018 | 6.092 | 6.092 | 6.092 | 6.092 | 645 | -0.08(-1.26%) |
Nov 26, 2018 | 6.170 | 6.170 | 6.170 | 6.170 | 192 | +0.00(+0.00%) |
Nov 23, 2018 | 6.215 | 6.378 | 6.170 | 6.170 | 2,925 | +0.19(+3.15%) |
Nov 21, 2018 | 5.981 | 5.981 | 5.981 | 0 | -0.47(-7.25%) | |
Nov 20, 2018 | 6.449 | 6.449 | 6.449 | 6.449 | 306 | +0.36(+5.98%) |
Nov 19, 2018 | 6.293 | 6.293 | 6.085 | 6.085 | 7,503 | -0.13(-2.09%) |
Nov 16, 2018 | 6.215 | 6.215 | 6.215 | 6.215 | 153 | +0.00(+0.01%) |
Nov 15, 2018 | 6.215 | 6.215 | 6.215 | 6.215 | 960 | -0.04(-0.69%) |
Nov 14, 2018 | 6.258 | 6.258 | 6.258 | 6.258 | 526 | -0.20(-3.16%) |
Nov 13, 2018 | 6.462 | 6.462 | 6.462 | 6.462 | 894 | +0.00(+0.00%) |
Nov 12, 2018 | 6.215 | 6.630 | 6.215 | 6.462 | 5,013 | +0.25(+3.97%) |
Nov 09, 2018 | 6.365 | 6.397 | 5.891 | 6.215 | 7,852 | -0.27(-4.11%) |
Nov 08, 2018 | 6.566 | 6.566 | 6.365 | 6.481 | 4,382 | -0.16(-2.37%) |
Nov 07, 2018 | 6.658 | 6.757 | 6.639 | 6.639 | 7,656 | -0.10(-1.48%) |
Nov 06, 2018 | 6.660 | 6.757 | 6.660 | 6.738 | 6,513 | +0.09(+1.39%) |
Nov 05, 2018 | 6.473 | 6.757 | 6.376 | 6.646 | 21,539 | +0.27(+4.25%) |
Nov 02, 2018 | 6.436 | 6.436 | 6.375 | 6.375 | 3,084 | +0.03(+0.49%) |
Nov 01, 2018 | 6.344 | 6.344 | 6.344 | 6.344 | 74 | +0.00(+0.00%) |
Oct 31, 2018 | 6.301 | 6.344 | 6.301 | 6.344 | 1,462 | +0.07(+1.18%) |
Oct 30, 2018 | 6.005 | 6.411 | 5.882 | 6.270 | 20,554 | +0.20(+3.35%) |
Oct 29, 2018 | 6.775 | 6.775 | 5.974 | 6.067 | 6,906 | -0.22(-3.43%) |
Oct 26, 2018 | 6.381 | 6.381 | 6.215 | 6.282 | 2,110 | +0.05(+0.72%) |
Oct 25, 2018 | 6.202 | 6.237 | 6.202 | 6.237 | 2,264 | +0.07(+1.06%) |
Oct 24, 2018 | 6.172 | 6.172 | 6.172 | 6.172 | 258 | +0.00(+0.00%) |
Oct 23, 2018 | 6.153 | 6.172 | 6.153 | 6.172 | 3,424 | -0.02(-0.30%) |
Oct 22, 2018 | 6.313 | 6.319 | 6.190 | 6.190 | 2,268 | +0.02(+0.40%) |
Oct 19, 2018 | 6.406 | 6.406 | 6.165 | 6.165 | 9,741 | -0.15(-2.34%) |
Oct 18, 2018 | 6.467 | 6.467 | 6.313 | 6.313 | 9,515 | -0.34(-5.09%) |
Oct 17, 2018 | 6.923 | 6.923 | 6.652 | 6.652 | 4,609 | -0.16(-2.32%) |
Oct 16, 2018 | 6.908 | 6.908 | 6.810 | 6.810 | 3,287 | -0.07(-1.01%) |
Oct 15, 2018 | 6.880 | 6.880 | 6.880 | 6.880 | 581 | -0.07(-1.06%) |
Oct 12, 2018 | 6.991 | 6.991 | 6.954 | 6.954 | 487 | -0.01(-0.09%) |
Oct 11, 2018 | 7.052 | 7.052 | 6.960 | 6.960 | 2,500 | -0.14(-1.95%) |
Oct 10, 2018 | 7.098 | 7.098 | 68 | +0.00(+0.00%) | ||
Oct 09, 2018 | 6.954 | 7.098 | 6.941 | 7.098 | 5,461 | +0.15(+2.09%) |
Oct 08, 2018 | 6.953 | 6.953 | 6.953 | 6.953 | 1,656 | +0.13(+1.89%) |
Oct 05, 2018 | 6.868 | 7.145 | 6.640 | 6.824 | 12,339 | -0.25(-3.57%) |
Oct 04, 2018 | 6.917 | 7.077 | 6.917 | 7.077 | 4,369 | +0.26(+3.79%) |
Oct 03, 2018 | 6.818 | 6.818 | 6.818 | 6.818 | 457 | +0.18(+2.76%) |
Oct 02, 2018 | 6.572 | 6.635 | 6.467 | 6.635 | 2,281 | +0.20(+3.08%) |
Oct 01, 2018 | 6.436 | 6.436 | 6.436 | 6.436 | 1,522 | +0.00(+0.00%) |
Sep 28, 2018 | 6.436 | 6.436 | 6.436 | 6.436 | 324 | -0.07(-1.14%) |
Sep 27, 2018 | 6.510 | 6.510 | 6 | +0.00(+0.00%) | ||
Sep 26, 2018 | 6.363 | 6.510 | 6.350 | 6.510 | 2,323 | -0.02(-0.28%) |
Sep 25, 2018 | 6.412 | 6.529 | 6.412 | 6.529 | 2,269 | +0.28(+4.43%) |
Sep 24, 2018 | 6.221 | 6.325 | 6.178 | 6.252 | 11,108 | +0.04(+0.69%) |
Sep 21, 2018 | 6.209 | 6.209 | 6.209 | 6.209 | 1,948 | +0.02(+0.30%) |
Sep 20, 2018 | 6.252 | 6.470 | 5.814 | 6.190 | 20,575 | -0.03(-0.50%) |
Sep 19, 2018 | 6.190 | 6.221 | 6.190 | 6.221 | 728 | +0.00(+0.00%) |
Sep 18, 2018 | 6.159 | 6.221 | 6.147 | 6.221 | 17,045 | +0.06(+1.00%) |
Sep 17, 2018 | 6.159 | 6.159 | 6.159 | 6.159 | 1,618 | +0.04(+0.71%) |
Sep 14, 2018 | 6.085 | 6.116 | 6.085 | 6.116 | 2,110 | -0.04(-0.70%) |
Sep 13, 2018 | 6.282 | 6.467 | 6.159 | 6.159 | 5,539 | +0.00(+0.00%) |
Sep 12, 2018 | 6.159 | 6.159 | 6.159 | 6.159 | 30 | +0.00(+0.00%) |
Sep 11, 2018 | 6.036 | 6.159 | 6.036 | 6.159 | 5,133 | +0.17(+2.77%) |
Sep 10, 2018 | 6.005 | 6.159 | 5.925 | 5.993 | 10,522 | +0.08(+1.35%) |
Sep 07, 2018 | 6.098 | 6.215 | 5.882 | 5.913 | 184,437 | -0.14(-2.34%) |
Sep 06, 2018 | 6.282 | 6.412 | 5.667 | 6.055 | 8,031 | -0.35(-5.48%) |
Sep 05, 2018 | 6.406 | 6.406 | 6.406 | 6.406 | 287 | -0.06(-0.86%) |
Sep 04, 2018 | 6.664 | 6.664 | 6.461 | 6.461 | 2,229 | -0.20(-3.05%) |
Aug 31, 2018 | 6.664 | 6.664 | 6.664 | 0 | -0.06(-0.92%) | |
Aug 30, 2018 | 7.028 | 7.028 | 6.726 | 6.726 | 1,690 | +0.01(+0.09%) |
Aug 29, 2018 | 6.473 | 6.874 | 6.418 | 6.720 | 3,502 | +0.06(+0.93%) |
Aug 28, 2018 | 6.356 | 6.658 | 6.356 | 6.658 | 5,385 | +0.15(+2.37%) |
Aug 27, 2018 | 6.578 | 6.578 | 6.504 | 6.504 | 431 | +0.04(+0.57%) |
Aug 24, 2018 | 6.467 | 6.467 | 6.467 | 6.467 | 1,298 | +0.06(+0.96%) |
Aug 23, 2018 | 6.615 | 6.652 | 6.369 | 6.406 | 7,052 | -0.25(-3.70%) |
Aug 22, 2018 | 6.781 | 6.781 | 6.621 | 6.652 | 1,404 | -0.13(-1.91%) |
Aug 21, 2018 | 6.781 | 6.781 | 6.781 | 6.781 | 1,906 | +0.00(+0.00%) |
Aug 20, 2018 | 6.781 | 6.781 | 6.781 | 6.781 | 118 | +0.00(+0.00%) |
Aug 17, 2018 | 6.781 | 6.781 | 6.781 | 6.781 | 2,597 | -0.20(-2.82%) |
Aug 16, 2018 | 6.978 | 6.978 | 6.978 | 6.978 | 573 | +0.00(+0.00%) |
Aug 15, 2018 | 6.978 | 6.978 | 6.978 | 6.978 | 3,370 | -0.04(-0.61%) |
Aug 14, 2018 | 7.021 | 7.030 | 7.021 | 7.022 | 9,137 | +0.10(+1.42%) |
Aug 13, 2018 | 6.948 | 7.018 | 6.923 | 6.923 | 782 | -0.02(-0.31%) |
Aug 10, 2018 | 6.945 | 6.945 | 6.945 | 6.945 | 162 | -0.00(-0.00%) |
Aug 09, 2018 | 6.942 | 6.945 | 6.942 | 6.945 | 3,203 | -0.04(-0.57%) |
Aug 08, 2018 | 6.985 | 6.985 | 58 | +0.00(+0.00%) | ||
Aug 07, 2018 | 6.985 | 6.985 | 6.985 | 6.985 | 102 | +0.00(+0.00%) |
Aug 06, 2018 | 6.880 | 7.304 | 6.874 | 6.985 | 8,285 | +0.24(+3.56%) |
Aug 03, 2018 | 6.917 | 7.036 | 6.711 | 6.744 | 11,689 | -0.21(-3.05%) |
Aug 02, 2018 | 6.957 | 6.957 | 6.957 | 6.957 | 32 | +0.00(+0.00%) |
Aug 01, 2018 | 7.075 | 7.075 | 6.866 | 6.957 | 1,440 | -0.10(-1.44%) |
Jul 31, 2018 | 7.083 | 7.083 | 7.059 | 7.059 | 449 | +0.10(+1.42%) |
Jul 30, 2018 | 6.960 | 6.960 | 225 | +0.00(+0.00%) | ||
Jul 27, 2018 | 7.132 | 7.132 | 6.960 | 6.960 | 2,110 | +0.00(+0.00%) |
Jul 26, 2018 | 6.861 | 6.960 | 6.855 | 6.960 | 95,897 | -0.14(-1.91%) |
Jul 25, 2018 | 7.095 | 7.095 | 7.095 | 7.095 | 378 | +0.00(+0.00%) |
Jul 24, 2018 | 7.169 | 7.169 | 7.009 | 7.095 | 3,380 | +0.04(+0.61%) |
Jul 23, 2018 | 7.286 | 7.305 | 6.991 | 7.052 | 10,520 | -0.32(-4.38%) |
Jul 20, 2018 | 7.145 | 7.399 | 7.077 | 7.376 | 14,802 | +0.16(+2.26%) |
Jul 19, 2018 | 7.003 | 7.293 | 6.991 | 7.212 | 13,292 | +0.04(+0.60%) |
Jul 18, 2018 | 6.929 | 7.231 | 6.754 | 7.169 | 124,065 | +0.22(+3.10%) |
Jul 17, 2018 | 6.960 | 6.960 | 6.954 | 6.954 | 935 | -0.17(-2.42%) |
Jul 16, 2018 | 6.874 | 7.145 | 6.874 | 7.126 | 2,812 | +0.01(+0.17%) |
Jul 13, 2018 | 6.843 | 7.114 | 6.799 | 7.114 | 3,097 | +0.14(+1.94%) |
Jul 12, 2018 | 7.163 | 7.163 | 6.978 | 6.978 | 774 | -0.25(-3.41%) |
Jul 11, 2018 | 6.960 | 7.225 | 6.960 | 7.225 | 8,530 | +0.16(+2.27%) |
Jul 10, 2018 | 7.131 | 7.131 | 7.052 | 7.065 | 10,475 | +0.01(+0.17%) |
Jul 09, 2018 | 7.115 | 7.176 | 7.052 | 6,091 | -0.12(-1.72%) | |
Jul 06, 2018 | 7.176 | 7.176 | 7.176 | 7.176 | 14,303 | +0.09(+1.23%) |
Jul 05, 2018 | 7.132 | 7.132 | 7.088 | 7.088 | 649 | -0.12(-1.72%) |
Jul 02, 2018 | 7.212 | 7.212 | 7.212 | 0 | +0.08(+1.10%) | |
Jun 29, 2018 | 7.302 | 7.302 | 7.134 | 7.134 | 4,240 | -0.29(-3.87%) |
Jun 28, 2018 | 7.421 | 7.421 | 7.421 | 7.421 | 957 | +0.05(+0.70%) |
Jun 27, 2018 | 7.231 | 7.437 | 7.231 | 7.370 | 6,703 | +0.06(+0.80%) |
Jun 25, 2018 | 7.311 | 7.311 | 7.311 | 144 | -0.09(-1.20%) | |
Jun 22, 2018 | 7.410 | 7.410 | 7.400 | 7.400 | 980 | +0.13(+1.82%) |
Jun 20, 2018 | 7.268 | 7.268 | 7.268 | 17 | -0.30(-3.99%) | |
Jun 18, 2018 | 7.570 | 7.570 | 7.570 | 25 | +0.16(+2.16%) | |
Jun 13, 2018 | 7.410 | 7.410 | 7.410 | 30 | -0.07(-0.99%) | |
Jun 11, 2018 | 7.484 | 7.484 | 7.484 | 144 | -0.09(-1.22%) | |
Jun 08, 2018 | 7.576 | 7.576 | 7.576 | 7.576 | 342 | -0.03(-0.40%) |
Jun 07, 2018 | 7.601 | 7.607 | 7.601 | 7.607 | 1,214 | +0.22(+2.92%) |
Jun 06, 2018 | 7.484 | 7.537 | 7.391 | 7.391 | 58,356 | +0.04(+0.50%) |
Jun 01, 2018 | 7.354 | 7.354 | 7.354 | 60 | +0.04(+0.50%) | |
May 31, 2018 | 7.169 | 7.360 | 7.169 | 7.317 | 83,493 | +0.15(+2.15%) |
May 30, 2018 | 7.576 | 7.576 | 6.868 | 7.163 | 217,573 | -0.20(-2.68%) |
May 29, 2018 | 7.391 | 7.520 | 7.360 | 7.360 | 103,616 | -0.18(-2.37%) |
May 25, 2018 | 7.539 | 7.539 | 7.539 | 0 | +0.06(+0.74%) | |
May 24, 2018 | 7.484 | 7.484 | 7.484 | 7.484 | 610 | +0.05(+0.66%) |
May 23, 2018 | 7.379 | 7.434 | 7.364 | 7.434 | 1,412 | -0.02(-0.33%) |
May 22, 2018 | 7.360 | 7.465 | 7.360 | 7.459 | 42,898 | +0.10(+1.34%) |
May 18, 2018 | 7.360 | 7.360 | 7.360 | 245 | +0.00(+0.00%) | |
May 17, 2018 | 7.360 | 7.366 | 7.360 | 7.360 | 40,990 | -0.06(-0.83%) |
May 16, 2018 | 7.447 | 7.447 | 7.268 | 7.422 | 59,900 | +0.03(+0.42%) |
May 15, 2018 | 7.330 | 7.508 | 7.299 | 7.391 | 19,240 | -0.04(-0.58%) |
May 14, 2018 | 7.554 | 7.687 | 7.434 | 7.434 | 849 | -0.11(-1.47%) |
May 11, 2018 | 7.545 | 7.545 | 7.545 | 7.545 | 514 | +0.00(+0.00%) |
May 10, 2018 | 7.908 | 7.908 | 7.283 | 7.545 | 29,482 | -0.46(-5.77%) |
May 08, 2018 | 8.007 | 8.007 | 8.007 | 175 | +0.16(+2.05%) | |
May 03, 2018 | 7.846 | 7.846 | 7.846 | 105 | +0.09(+1.10%) | |
May 02, 2018 | 7.791 | 8.648 | 7.613 | 7.761 | 23,821 | -0.28(-3.45%) |