Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.580 | 7.628 | 7.457 | 7.612 | 60,340,868 | -0.18(-2.26%) |
May 30, 2019 | 7.788 | 7.868 | 7.740 | 7.788 | 30,935,872 | +0.02(+0.31%) |
May 29, 2019 | 7.748 | 7.796 | 7.636 | 7.764 | 39,565,940 | -0.06(-0.72%) |
May 28, 2019 | 7.892 | 7.916 | 7.812 | 7.820 | 31,963,462 | -0.04(-0.51%) |
May 24, 2019 | 7.932 | 7.956 | 7.836 | 7.860 | 25,260,846 | -0.02(-0.20%) |
May 23, 2019 | 7.876 | 7.876 | 7.732 | 7.876 | 53,111,836 | -0.10(-1.20%) |
May 22, 2019 | 8.132 | 8.164 | 7.940 | 7.972 | 64,286,340 | -0.22(-2.64%) |
May 21, 2019 | 8.244 | 8.244 | 8.116 | 8.188 | 37,633,928 | -0.03(-0.39%) |
May 20, 2019 | 8.236 | 8.236 | 8.156 | 8.220 | 36,930,024 | -0.01(-0.10%) |
May 17, 2019 | 8.252 | 8.348 | 8.188 | 8.228 | 43,226,684 | -0.09(-1.06%) |
May 16, 2019 | 8.236 | 8.348 | 8.236 | 8.316 | 40,890,200 | +0.03(+0.39%) |
May 15, 2019 | 8.164 | 8.316 | 8.028 | 8.284 | 55,088,276 | +0.10(+1.17%) |
May 14, 2019 | 8.116 | 8.228 | 8.100 | 8.188 | 38,152,824 | +0.13(+1.59%) |
May 13, 2019 | 8.132 | 8.204 | 8.028 | 8.060 | 63,905,132 | -0.24(-2.89%) |
May 10, 2019 | 8.252 | 8.324 | 8.156 | 8.300 | 47,058,712 | +0.14(+1.76%) |
May 09, 2019 | 8.204 | 8.236 | 8.052 | 8.156 | 54,549,948 | -0.11(-1.35%) |
May 08, 2019 | 8.300 | 8.356 | 8.244 | 8.268 | 41,853,972 | -0.03(-0.39%) |
May 07, 2019 | 8.260 | 8.324 | 8.236 | 8.300 | 51,355,888 | +0.01(+0.10%) |
May 06, 2019 | 8.092 | 8.332 | 8.092 | 8.292 | 35,773,608 | -0.03(-0.38%) |
May 03, 2019 | 8.292 | 8.356 | 8.236 | 8.324 | 45,385,060 | +0.06(+0.68%) |
May 02, 2019 | 8.236 | 8.276 | 8.156 | 8.268 | 43,154,288 | +0.03(+0.39%) |
May 01, 2019 | 8.380 | 8.396 | 8.228 | 8.236 | 52,277,584 | -0.12(-1.44%) |
Apr 30, 2019 | 8.228 | 8.396 | 8.212 | 8.356 | 57,621,288 | +0.10(+1.26%) |
Apr 29, 2019 | 8.284 | 8.308 | 8.052 | 8.252 | 78,160,624 | -0.07(-0.86%) |
Apr 26, 2019 | 8.020 | 8.356 | 7.956 | 8.324 | 195,261,488 | +0.81(+10.74%) |
Apr 25, 2019 | 7.612 | 7.620 | 7.469 | 7.517 | 65,665,624 | -0.14(-1.78%) |
Apr 24, 2019 | 7.556 | 7.684 | 7.517 | 7.652 | 49,753,340 | +0.06(+0.74%) |
Apr 23, 2019 | 7.485 | 7.604 | 7.437 | 7.596 | 49,382,996 | +0.12(+1.60%) |
Apr 22, 2019 | 7.539 | 7.539 | 7.445 | 7.477 | 49,165,848 | -0.04(-0.52%) |
Apr 18, 2019 | 7.492 | 7.571 | 7.461 | 7.516 | 37,919,796 | +0.04(+0.53%) |
Apr 17, 2019 | 7.398 | 7.539 | 7.390 | 7.477 | 38,981,560 | +0.11(+1.50%) |
Apr 16, 2019 | 7.335 | 7.398 | 7.272 | 7.366 | 52,032,732 | +0.02(+0.32%) |
Apr 15, 2019 | 7.461 | 7.477 | 7.288 | 7.343 | 52,354,572 | -0.09(-1.27%) |
Apr 12, 2019 | 7.453 | 7.555 | 7.429 | 7.437 | 49,105,264 | +0.05(+0.64%) |
Apr 11, 2019 | 7.358 | 7.406 | 7.343 | 7.390 | 33,655,836 | +0.05(+0.64%) |
Apr 10, 2019 | 7.264 | 7.358 | 7.240 | 7.343 | 36,172,524 | +0.09(+1.30%) |
Apr 09, 2019 | 7.296 | 7.366 | 7.217 | 7.248 | 37,950,728 | -0.07(-0.97%) |
Apr 08, 2019 | 7.225 | 7.335 | 7.217 | 7.319 | 33,317,060 | +0.04(+0.54%) |
Apr 05, 2019 | 7.217 | 7.296 | 7.146 | 7.280 | 48,099,676 | +0.01(+0.11%) |
Apr 04, 2019 | 7.248 | 7.319 | 7.225 | 7.272 | 50,164,284 | +0.09(+1.20%) |
Apr 03, 2019 | 7.138 | 7.296 | 7.130 | 7.185 | 71,961,280 | +0.09(+1.33%) |
Apr 02, 2019 | 7.044 | 7.107 | 7.012 | 7.091 | 38,996,764 | +0.02(+0.33%) |
Apr 01, 2019 | 6.973 | 7.083 | 6.973 | 7.067 | 58,007,564 | +0.16(+2.28%) |
Mar 29, 2019 | 6.926 | 6.996 | 6.855 | 6.910 | 43,154,460 | +0.01(+0.11%) |
Mar 28, 2019 | 6.808 | 6.949 | 6.800 | 6.902 | 49,439,908 | +0.12(+1.74%) |
Mar 27, 2019 | 6.886 | 6.973 | 6.784 | 6.784 | 50,309,376 | -0.11(-1.60%) |
Mar 26, 2019 | 6.721 | 6.894 | 6.721 | 6.894 | 60,775,080 | +0.20(+2.94%) |
Mar 25, 2019 | 6.737 | 6.808 | 6.666 | 6.697 | 58,256,528 | -0.02(-0.35%) |
Mar 22, 2019 | 6.792 | 6.823 | 6.705 | 6.721 | 53,321,128 | -0.12(-1.73%) |
Mar 21, 2019 | 6.690 | 6.839 | 6.682 | 6.839 | 59,517,552 | +0.14(+2.12%) |
Mar 20, 2019 | 6.823 | 6.823 | 6.674 | 6.697 | 69,293,584 | -0.15(-2.18%) |
Mar 19, 2019 | 6.776 | 6.981 | 6.776 | 6.847 | 72,798,232 | +0.10(+1.52%) |
Mar 18, 2019 | 6.650 | 6.745 | 6.627 | 6.745 | 44,894,952 | +0.11(+1.66%) |
Mar 15, 2019 | 6.627 | 6.666 | 6.587 | 6.634 | 84,568,272 | +0.02(+0.24%) |
Mar 14, 2019 | 6.705 | 6.729 | 6.611 | 6.619 | 46,123,952 | -0.09(-1.41%) |
Mar 13, 2019 | 6.760 | 6.808 | 6.690 | 6.713 | 62,272,296 | -0.03(-0.47%) |
Mar 12, 2019 | 6.808 | 6.847 | 6.729 | 6.745 | 48,035,412 | -0.03(-0.46%) |
Mar 11, 2019 | 6.658 | 6.792 | 6.650 | 6.776 | 46,850,828 | +0.15(+2.26%) |
Mar 08, 2019 | 6.611 | 6.666 | 6.564 | 6.627 | 55,611,844 | -0.05(-0.71%) |
Mar 07, 2019 | 6.737 | 6.745 | 6.571 | 6.674 | 68,976,440 | -0.08(-1.17%) |
Mar 06, 2019 | 6.886 | 6.910 | 6.737 | 6.752 | 63,997,068 | -0.15(-2.17%) |
Mar 05, 2019 | 6.926 | 6.934 | 6.847 | 6.902 | 49,998,992 | -0.03(-0.45%) |
Mar 04, 2019 | 6.949 | 7.059 | 6.894 | 6.934 | 58,689,528 | +0.02(+0.23%) |
Mar 01, 2019 | 6.965 | 6.996 | 6.855 | 6.918 | 47,902,600 | +0.02(+0.23%) |
Feb 28, 2019 | 6.902 | 6.918 | 6.768 | 6.902 | 54,753,524 | -0.01(-0.11%) |
Feb 27, 2019 | 6.949 | 7.012 | 6.910 | 6.910 | 43,308,868 | -0.08(-1.13%) |
Feb 26, 2019 | 6.886 | 7.036 | 6.863 | 6.989 | 48,726,640 | +0.09(+1.37%) |
Feb 25, 2019 | 6.902 | 6.965 | 6.886 | 6.894 | 71,850,624 | +0.04(+0.57%) |
Feb 22, 2019 | 6.871 | 6.886 | 6.737 | 6.855 | 52,029,648 | +0.00(+0.00%) |
Feb 21, 2019 | 7.036 | 7.044 | 6.847 | 6.855 | 56,824,648 | -0.18(-2.57%) |
Feb 20, 2019 | 6.949 | 7.067 | 6.941 | 7.036 | 70,286,960 | +0.09(+1.25%) |
Feb 19, 2019 | 6.713 | 6.965 | 6.713 | 6.949 | 48,187,172 | +0.23(+3.40%) |
Feb 15, 2019 | 6.682 | 6.737 | 6.619 | 6.721 | 73,799,320 | +0.09(+1.43%) |
Feb 14, 2019 | 6.595 | 6.666 | 6.548 | 6.627 | 29,924,132 | +0.01(+0.12%) |
Feb 13, 2019 | 6.650 | 6.815 | 6.603 | 6.619 | 34,528,476 | -0.04(-0.59%) |
Feb 12, 2019 | 6.595 | 6.666 | 6.595 | 6.658 | 33,321,346 | +0.10(+1.56%) |
Feb 11, 2019 | 6.619 | 6.642 | 6.524 | 6.556 | 34,808,492 | -0.05(-0.72%) |
Feb 08, 2019 | 6.524 | 6.619 | 6.422 | 6.603 | 49,110,344 | +0.06(+0.96%) |
Feb 07, 2019 | 6.784 | 6.784 | 6.524 | 6.540 | 70,041,840 | -0.32(-4.70%) |
Feb 06, 2019 | 6.918 | 7.004 | 6.831 | 6.863 | 41,468,568 | -0.02(-0.34%) |
Feb 05, 2019 | 6.831 | 6.894 | 6.808 | 6.886 | 33,211,788 | +0.04(+0.57%) |
Feb 04, 2019 | 6.847 | 6.847 | 6.760 | 6.847 | 36,591,964 | -0.02(-0.23%) |
Feb 01, 2019 | 6.902 | 6.934 | 6.784 | 6.863 | 43,359,416 | -0.06(-0.91%) |
Jan 31, 2019 | 6.784 | 6.941 | 6.768 | 6.926 | 50,044,236 | +0.07(+1.03%) |
Jan 30, 2019 | 6.815 | 6.863 | 6.705 | 6.855 | 37,983,572 | +0.08(+1.16%) |
Jan 29, 2019 | 6.737 | 6.799 | 6.668 | 6.776 | 39,361,692 | +0.08(+1.15%) |
Jan 28, 2019 | 6.807 | 6.807 | 6.637 | 6.699 | 54,403,828 | -0.15(-2.26%) |
Jan 25, 2019 | 6.761 | 6.931 | 6.753 | 6.853 | 68,685,504 | +0.20(+3.02%) |
Jan 24, 2019 | 6.436 | 6.714 | 6.358 | 6.652 | 102,769,760 | +0.20(+3.12%) |
Jan 23, 2019 | 6.606 | 6.606 | 6.405 | 6.451 | 58,007,948 | -0.12(-1.88%) |
Jan 22, 2019 | 6.606 | 6.652 | 6.544 | 6.575 | 60,980,120 | -0.06(-0.93%) |
Jan 18, 2019 | 6.490 | 6.652 | 6.443 | 6.637 | 66,096,976 | +0.17(+2.63%) |
Jan 17, 2019 | 6.397 | 6.529 | 6.351 | 6.467 | 73,316,160 | +0.05(+0.84%) |
Jan 16, 2019 | 6.714 | 6.784 | 6.389 | 6.413 | 95,480,120 | -0.43(-6.22%) |
Jan 15, 2019 | 6.977 | 6.985 | 6.768 | 6.838 | 84,418,864 | -0.12(-1.67%) |
Jan 14, 2019 | 6.807 | 7.008 | 6.776 | 6.954 | 57,248,032 | +0.13(+1.93%) |
Jan 11, 2019 | 6.784 | 6.908 | 6.730 | 6.823 | 53,727,660 | +0.12(+1.73%) |
Jan 10, 2019 | 6.737 | 6.784 | 6.536 | 6.706 | 51,035,404 | -0.04(-0.57%) |
Jan 09, 2019 | 6.536 | 6.784 | 6.467 | 6.745 | 62,554,060 | +0.27(+4.18%) |
Jan 08, 2019 | 6.513 | 6.606 | 6.459 | 6.474 | 58,998,384 | +0.06(+0.96%) |
Jan 07, 2019 | 6.273 | 6.467 | 6.204 | 6.413 | 52,646,248 | +0.16(+2.60%) |
Jan 04, 2019 | 6.119 | 6.281 | 6.072 | 6.250 | 55,640,972 | +0.23(+3.86%) |
Jan 03, 2019 | 6.165 | 6.180 | 6.018 | 6.018 | 49,929,868 | -0.09(-1.52%) |
Jan 02, 2019 | 5.825 | 6.204 | 5.786 | 6.111 | 61,372,208 | +0.19(+3.27%) |
Dec 31, 2018 | 6.072 | 6.080 | 5.801 | 5.917 | 74,743,344 | -0.12(-2.05%) |
Dec 28, 2018 | 6.057 | 6.219 | 6.003 | 6.041 | 61,189,324 | -0.03(-0.51%) |
Dec 27, 2018 | 6.049 | 6.072 | 5.825 | 6.072 | 64,378,996 | +0.00(+0.00%) |
Dec 26, 2018 | 5.979 | 6.080 | 5.732 | 6.072 | 75,983,896 | +0.17(+2.88%) |
Dec 24, 2018 | 6.196 | 6.196 | 5.887 | 5.902 | 50,042,852 | -0.32(-5.22%) |
Dec 21, 2018 | 6.358 | 6.498 | 6.219 | 6.227 | 74,389,376 | -0.16(-2.54%) |
Dec 20, 2018 | 6.443 | 6.513 | 6.327 | 6.389 | 75,035,176 | -0.05(-0.72%) |
Dec 19, 2018 | 6.544 | 6.691 | 6.397 | 6.436 | 97,258,568 | -0.12(-1.77%) |
Dec 18, 2018 | 6.614 | 6.714 | 6.505 | 6.552 | 49,413,428 | -0.02(-0.35%) |
Dec 17, 2018 | 6.560 | 6.745 | 6.505 | 6.575 | 57,478,136 | -0.02(-0.23%) |
Dec 14, 2018 | 6.590 | 6.714 | 6.544 | 6.590 | 46,040,016 | +0.02(+0.24%) |
Dec 13, 2018 | 6.706 | 6.730 | 6.536 | 6.575 | 40,904,592 | -0.11(-1.62%) |
Dec 12, 2018 | 6.683 | 6.753 | 6.645 | 6.683 | 52,483,912 | +0.08(+1.17%) |
Dec 11, 2018 | 6.745 | 6.807 | 6.575 | 6.606 | 51,260,684 | +0.02(+0.23%) |
Dec 10, 2018 | 6.830 | 6.846 | 6.482 | 6.590 | 73,010,312 | -0.23(-3.40%) |
Dec 07, 2018 | 6.977 | 7.062 | 6.807 | 6.823 | 56,280,900 | -0.15(-2.22%) |
Dec 06, 2018 | 7.055 | 7.055 | 6.900 | 6.977 | 69,737,120 | -0.12(-1.74%) |
Dec 04, 2018 | 7.387 | 7.426 | 7.101 | 7.101 | 74,891,104 | -0.32(-4.37%) |
Dec 03, 2018 | 7.511 | 7.619 | 7.426 | 7.426 | 83,451,736 | +0.15(+2.02%) |
Nov 30, 2018 | 7.248 | 7.333 | 7.240 | 7.279 | 46,888,340 | +0.03(+0.43%) |
Nov 29, 2018 | 7.248 | 7.302 | 7.163 | 7.248 | 35,611,356 | -0.03(-0.43%) |
Nov 28, 2018 | 7.171 | 7.302 | 7.093 | 7.279 | 41,722,148 | +0.10(+1.40%) |
Nov 27, 2018 | 7.248 | 7.294 | 7.155 | 7.178 | 44,313,896 | -0.09(-1.28%) |
Nov 26, 2018 | 7.140 | 7.372 | 7.093 | 7.271 | 59,785,652 | +0.21(+2.96%) |
Nov 23, 2018 | 7.016 | 7.132 | 6.985 | 7.062 | 17,479,414 | +0.02(+0.22%) |
Nov 21, 2018 | 7.047 | 7.047 | 7.047 | 0 | +0.04(+0.55%) | |
Nov 20, 2018 | 7.039 | 7.132 | 6.969 | 7.008 | 45,454,020 | -0.15(-2.05%) |
Nov 19, 2018 | 6.977 | 7.240 | 6.931 | 7.155 | 72,667,632 | +0.15(+2.21%) |
Nov 16, 2018 | 7.178 | 7.202 | 6.946 | 7.000 | 70,563,136 | -0.20(-2.79%) |
Nov 15, 2018 | 7.349 | 7.372 | 7.055 | 7.202 | 73,899,888 | -0.18(-2.41%) |
Nov 14, 2018 | 7.449 | 7.480 | 7.294 | 7.379 | 60,297,212 | +0.00(+0.00%) |
Nov 13, 2018 | 7.372 | 7.480 | 7.325 | 7.379 | 42,777,872 | +0.04(+0.53%) |
Nov 12, 2018 | 7.256 | 7.410 | 7.248 | 7.341 | 46,942,464 | +0.09(+1.17%) |
Nov 09, 2018 | 7.256 | 7.581 | 7.171 | 7.256 | 67,487,616 | -0.06(-0.85%) |
Nov 08, 2018 | 7.410 | 7.465 | 7.302 | 7.318 | 72,132,024 | -0.11(-1.46%) |
Nov 07, 2018 | 7.426 | 7.426 | 7.310 | 7.426 | 48,280,708 | +0.05(+0.63%) |
Nov 06, 2018 | 7.318 | 7.403 | 7.279 | 7.379 | 52,910,136 | +0.01(+0.10%) |
Nov 05, 2018 | 7.256 | 7.403 | 7.232 | 7.372 | 53,348,824 | +0.12(+1.60%) |
Nov 02, 2018 | 7.240 | 7.310 | 7.163 | 7.256 | 62,698,644 | +0.07(+0.97%) |
Nov 01, 2018 | 7.379 | 7.387 | 7.163 | 7.186 | 77,282,008 | -0.20(-2.72%) |
Oct 31, 2018 | 7.441 | 7.480 | 7.294 | 7.387 | 88,560,088 | +0.07(+0.95%) |
Oct 30, 2018 | 7.202 | 7.395 | 7.171 | 7.318 | 75,039,816 | +0.14(+1.94%) |
Oct 29, 2018 | 7.240 | 7.418 | 7.093 | 7.178 | 119,267,312 | +0.23(+3.34%) |
Oct 26, 2018 | 6.931 | 7.008 | 6.853 | 6.946 | 130,105,072 | -0.01(-0.11%) |
Oct 25, 2018 | 6.590 | 6.962 | 6.544 | 6.954 | 116,857,024 | +0.63(+9.90%) |
Oct 24, 2018 | 6.575 | 6.652 | 6.320 | 6.327 | 75,944,152 | -0.32(-4.77%) |
Oct 23, 2018 | 6.420 | 6.683 | 6.366 | 6.645 | 71,614,496 | +0.14(+2.14%) |
Oct 22, 2018 | 6.482 | 6.536 | 6.397 | 6.505 | 51,440,560 | +0.05(+0.72%) |
Oct 19, 2018 | 6.322 | 6.478 | 6.223 | 6.459 | 78,737,920 | -0.01(-0.12%) |
Oct 18, 2018 | 6.641 | 6.657 | 6.459 | 6.467 | 78,513,352 | -0.19(-2.85%) |
Oct 17, 2018 | 6.687 | 6.733 | 6.565 | 6.657 | 64,203,092 | -0.03(-0.45%) |
Oct 16, 2018 | 6.740 | 6.755 | 6.634 | 6.687 | 48,386,264 | -0.01(-0.11%) |
Oct 15, 2018 | 6.588 | 6.725 | 6.581 | 6.695 | 52,866,908 | +0.13(+1.97%) |
Oct 12, 2018 | 6.801 | 6.801 | 6.497 | 6.565 | 78,050,176 | -0.13(-1.93%) |
Oct 11, 2018 | 6.702 | 6.831 | 6.657 | 6.695 | 87,048,216 | -0.01(-0.11%) |
Oct 10, 2018 | 6.801 | 6.824 | 6.695 | 6.702 | 71,182,544 | -0.10(-1.45%) |
Oct 09, 2018 | 7.014 | 7.074 | 6.801 | 6.801 | 76,775,280 | -0.24(-3.35%) |
Oct 08, 2018 | 6.915 | 7.052 | 6.907 | 7.036 | 57,433,872 | +0.11(+1.54%) |
Oct 05, 2018 | 6.953 | 7.006 | 6.915 | 6.930 | 48,629,216 | -0.02(-0.33%) |
Oct 04, 2018 | 6.938 | 7.006 | 6.907 | 6.953 | 51,177,040 | +0.02(+0.22%) |
Oct 03, 2018 | 7.044 | 7.074 | 6.938 | 6.938 | 61,858,364 | -0.05(-0.76%) |
Oct 02, 2018 | 7.044 | 7.097 | 6.976 | 6.991 | 55,013,800 | -0.09(-1.29%) |
Oct 01, 2018 | 7.166 | 7.173 | 7.067 | 7.082 | 59,026,420 | +0.05(+0.76%) |
Sep 28, 2018 | 7.006 | 7.052 | 6.907 | 7.029 | 40,779,256 | +0.02(+0.22%) |
Sep 27, 2018 | 7.067 | 7.090 | 6.991 | 7.014 | 50,524,024 | -0.03(-0.43%) |
Sep 26, 2018 | 7.128 | 7.150 | 7.044 | 7.044 | 77,111,144 | -0.09(-1.28%) |
Sep 25, 2018 | 7.242 | 7.264 | 7.120 | 7.135 | 58,437,992 | -0.15(-2.09%) |
Sep 24, 2018 | 7.432 | 7.485 | 7.234 | 7.287 | 56,808,780 | -0.20(-2.64%) |
Sep 21, 2018 | 7.477 | 7.553 | 7.432 | 7.485 | 98,027,240 | +0.03(+0.41%) |
Sep 20, 2018 | 7.470 | 7.546 | 7.378 | 7.454 | 60,944,224 | +0.02(+0.31%) |
Sep 19, 2018 | 7.302 | 7.470 | 7.302 | 7.432 | 52,771,424 | +0.15(+2.09%) |
Sep 18, 2018 | 7.249 | 7.302 | 7.204 | 7.280 | 75,083,832 | +0.02(+0.31%) |
Sep 17, 2018 | 7.173 | 7.295 | 7.166 | 7.257 | 38,876,616 | +0.08(+1.06%) |
Sep 14, 2018 | 7.128 | 7.204 | 7.112 | 7.181 | 39,497,600 | +0.06(+0.85%) |
Sep 13, 2018 | 7.128 | 7.150 | 7.074 | 7.120 | 38,497,720 | +0.02(+0.32%) |
Sep 12, 2018 | 7.074 | 7.158 | 7.052 | 7.097 | 33,490,750 | +0.02(+0.32%) |
Sep 11, 2018 | 7.105 | 7.112 | 7.006 | 7.074 | 35,737,332 | -0.05(-0.75%) |
Sep 10, 2018 | 7.074 | 7.211 | 7.067 | 7.128 | 40,031,544 | +0.08(+1.19%) |
Sep 07, 2018 | 7.150 | 7.211 | 7.029 | 7.044 | 67,418,712 | -0.12(-1.70%) |
Sep 06, 2018 | 7.204 | 7.257 | 7.143 | 7.166 | 38,847,224 | -0.05(-0.63%) |
Sep 05, 2018 | 7.196 | 7.257 | 7.082 | 7.211 | 58,617,032 | +0.02(+0.21%) |
Sep 04, 2018 | 7.242 | 7.280 | 7.112 | 7.196 | 71,205,640 | -0.01(-0.11%) |
Aug 31, 2018 | 7.204 | 7.204 | 7.204 | 0 | -0.17(-2.27%) | |
Aug 30, 2018 | 7.500 | 7.530 | 7.348 | 7.371 | 63,869,144 | -0.21(-2.71%) |
Aug 29, 2018 | 7.606 | 7.614 | 7.523 | 7.576 | 49,115,780 | -0.03(-0.40%) |
Aug 28, 2018 | 7.660 | 7.667 | 7.561 | 7.606 | 44,536,552 | +0.02(+0.20%) |
Aug 27, 2018 | 7.409 | 7.629 | 7.394 | 7.591 | 65,484,048 | +0.24(+3.20%) |
Aug 24, 2018 | 7.333 | 7.371 | 7.302 | 7.356 | 24,188,140 | +0.04(+0.52%) |
Aug 23, 2018 | 7.348 | 7.363 | 7.280 | 7.318 | 41,469,168 | -0.05(-0.62%) |
Aug 22, 2018 | 7.439 | 7.462 | 7.356 | 7.363 | 40,530,284 | -0.13(-1.72%) |
Aug 21, 2018 | 7.424 | 7.523 | 7.363 | 7.492 | 61,076,848 | +0.11(+1.44%) |
Aug 20, 2018 | 7.264 | 7.401 | 7.264 | 7.386 | 33,228,344 | +0.13(+1.78%) |
Aug 17, 2018 | 7.242 | 7.295 | 7.188 | 7.257 | 43,089,764 | +0.03(+0.42%) |
Aug 16, 2018 | 7.219 | 7.295 | 7.211 | 7.226 | 37,975,436 | +0.05(+0.64%) |
Aug 15, 2018 | 7.188 | 7.219 | 7.105 | 7.181 | 47,761,504 | -0.04(-0.53%) |
Aug 14, 2018 | 7.226 | 7.302 | 7.181 | 7.219 | 49,553,900 | +0.03(+0.42%) |
Aug 13, 2018 | 7.401 | 7.409 | 7.158 | 7.188 | 87,602,080 | -0.21(-2.87%) |
Aug 10, 2018 | 7.530 | 7.530 | 7.386 | 7.401 | 51,561,532 | -0.13(-1.72%) |
Aug 09, 2018 | 7.644 | 7.652 | 7.523 | 7.530 | 46,944,220 | -0.11(-1.39%) |
Aug 08, 2018 | 7.637 | 7.675 | 7.629 | 7.637 | 29,743,778 | -0.02(-0.30%) |
Aug 07, 2018 | 7.629 | 7.675 | 7.614 | 7.660 | 36,796,808 | +0.04(+0.50%) |
Aug 06, 2018 | 7.599 | 7.637 | 7.576 | 7.622 | 29,275,086 | -0.01(-0.10%) |
Aug 03, 2018 | 7.546 | 7.644 | 7.546 | 7.629 | 34,117,516 | +0.09(+1.21%) |
Aug 02, 2018 | 7.523 | 7.584 | 7.477 | 7.538 | 53,056,176 | +0.02(+0.20%) |
Aug 01, 2018 | 7.644 | 7.660 | 7.462 | 7.523 | 58,062,284 | -0.11(-1.39%) |
Jul 31, 2018 | 7.682 | 7.682 | 7.599 | 7.629 | 50,039,388 | -0.02(-0.30%) |
Jul 30, 2018 | 7.568 | 7.675 | 7.546 | 7.652 | 47,212,220 | +0.11(+1.41%) |
Jul 27, 2018 | 7.568 | 7.637 | 7.530 | 7.546 | 60,771,320 | +0.03(+0.40%) |
Jul 26, 2018 | 7.705 | 7.720 | 7.477 | 7.515 | 136,690,832 | -0.48(-5.99%) |
Jul 25, 2018 | 7.842 | 8.032 | 7.690 | 7.994 | 121,941,912 | -0.04(-0.47%) |
Jul 24, 2018 | 7.986 | 8.161 | 7.979 | 8.032 | 62,247,132 | +0.08(+0.96%) |
Jul 23, 2018 | 8.024 | 8.024 | 7.918 | 7.956 | 45,975,340 | -0.07(-0.85%) |
Jul 20, 2018 | 8.115 | 8.146 | 7.986 | 8.024 | 54,842,140 | -0.08(-1.03%) |
Jul 19, 2018 | 8.160 | 8.168 | 8.070 | 8.108 | 53,771,896 | -0.04(-0.46%) |
Jul 18, 2018 | 8.130 | 8.164 | 8.100 | 8.145 | 48,595,704 | +0.01(+0.09%) |
Jul 17, 2018 | 8.093 | 8.168 | 8.093 | 8.138 | 50,154,008 | +0.01(+0.09%) |
Jul 16, 2018 | 8.205 | 8.220 | 8.063 | 8.130 | 61,596,468 | -0.10(-1.18%) |
Jul 13, 2018 | 8.258 | 8.280 | 8.179 | 8.228 | 48,799,052 | -0.05(-0.63%) |
Jul 12, 2018 | 8.318 | 8.348 | 8.243 | 8.280 | 36,061,560 | -0.01(-0.18%) |
Jul 11, 2018 | 8.355 | 8.370 | 8.280 | 8.295 | 40,068,584 | -0.13(-1.60%) |
Jul 10, 2018 | 8.393 | 8.438 | 8.370 | 8.430 | 28,317,396 | +0.04(+0.45%) |
Jul 09, 2018 | 8.318 | 8.438 | 8.265 | 8.393 | 31,911,236 | +0.10(+1.27%) |
Jul 06, 2018 | 8.273 | 8.318 | 8.183 | 8.288 | 34,259,212 | +0.01(+0.09%) |
Jul 05, 2018 | 8.318 | 8.348 | 8.258 | 8.280 | 40,375,476 | +0.04(+0.55%) |
Jul 03, 2018 | 8.235 | 8.235 | 8.235 | 0 | -0.08(-0.99%) | |
Jul 02, 2018 | 8.258 | 8.321 | 8.175 | 8.318 | 50,549,820 | +0.02(+0.27%) |
Jun 29, 2018 | 8.483 | 8.520 | 8.265 | 8.295 | 59,676,968 | -0.16(-1.86%) |
Jun 28, 2018 | 8.520 | 8.543 | 8.355 | 8.453 | 58,499,104 | -0.10(-1.23%) |
Jun 27, 2018 | 8.647 | 8.722 | 8.543 | 8.557 | 36,353,192 | -0.07(-0.87%) |
Jun 26, 2018 | 8.662 | 8.715 | 8.610 | 8.632 | 48,879,232 | +0.01(+0.17%) |
Jun 25, 2018 | 8.715 | 8.745 | 8.528 | 8.617 | 48,166,364 | -0.11(-1.29%) |
Jun 22, 2018 | 8.805 | 8.895 | 8.707 | 8.730 | 50,987,792 | -0.04(-0.51%) |
Jun 21, 2018 | 8.842 | 8.865 | 8.722 | 8.775 | 44,455,064 | -0.12(-1.35%) |
Jun 20, 2018 | 8.970 | 9.030 | 8.865 | 8.895 | 42,652,400 | -0.01(-0.17%) |
Jun 19, 2018 | 8.857 | 8.910 | 8.745 | 8.910 | 53,461,792 | -0.07(-0.83%) |
Jun 18, 2018 | 8.857 | 9.022 | 8.850 | 8.985 | 43,645,068 | +0.08(+0.93%) |
Jun 15, 2018 | 9.015 | 8.910 | 8.902 | 75,168,376 | -0.01(-0.08%) | |
Jun 14, 2018 | 8.992 | 9.000 | 8.872 | 8.910 | 46,068,404 | -0.10(-1.08%) |
Jun 13, 2018 | 9.067 | 9.067 | 8.962 | 9.007 | 37,908,880 | -0.07(-0.74%) |
Jun 12, 2018 | 9.045 | 9.105 | 9.015 | 9.075 | 68,584,552 | +0.06(+0.66%) |
Jun 11, 2018 | 9.067 | 9.101 | 9.007 | 9.015 | 40,562,388 | -0.05(-0.58%) |
Jun 08, 2018 | 9.022 | 9.082 | 8.992 | 9.067 | 37,862,380 | +0.05(+0.58%) |
Jun 07, 2018 | 8.970 | 9.105 | 8.962 | 9.015 | 62,574,552 | +0.04(+0.50%) |
Jun 06, 2018 | 8.992 | 8.970 | 41,514,472 | +0.10(+1.18%) | ||
Jun 05, 2018 | 8.797 | 8.893 | 8.752 | 8.865 | 41,418,276 | +0.07(+0.77%) |
Jun 04, 2018 | 8.797 | 8.831 | 8.764 | 8.797 | 33,548,150 | +0.02(+0.26%) |