Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.624 | 7.654 | 7.614 | 7.619 | 188,821 | +0.01(+0.14%) |
Jun 27, 2019 | 7.550 | 7.624 | 7.507 | 7.608 | 179,694 | +0.08(+1.07%) |
Jun 26, 2019 | 7.501 | 7.576 | 7.480 | 7.528 | 144,613 | +0.03(+0.43%) |
Jun 25, 2019 | 7.566 | 7.571 | 7.485 | 7.496 | 176,988 | -0.06(-0.85%) |
Jun 24, 2019 | 7.598 | 7.651 | 7.555 | 7.560 | 233,688 | -0.06(-0.77%) |
Jun 21, 2019 | 7.576 | 7.619 | 7.560 | 7.619 | 187,887 | +0.02(+0.28%) |
Jun 20, 2019 | 7.603 | 7.603 | 7.469 | 7.598 | 220,390 | +0.04(+0.57%) |
Jun 19, 2019 | 7.539 | 7.603 | 7.533 | 7.555 | 143,734 | +0.02(+0.21%) |
Jun 18, 2019 | 7.533 | 7.582 | 7.496 | 7.539 | 140,017 | +0.02(+0.28%) |
Jun 17, 2019 | 7.550 | 7.576 | 7.475 | 7.517 | 167,362 | -0.03(-0.43%) |
Jun 14, 2019 | 7.598 | 7.603 | 7.550 | 7.550 | 266,890 | +0.01(+0.07%) |
Jun 13, 2019 | 7.496 | 7.571 | 7.496 | 7.544 | 221,308 | +0.06(+0.79%) |
Jun 12, 2019 | 7.389 | 7.496 | 7.351 | 7.485 | 290,208 | +0.09(+1.23%) |
Jun 11, 2019 | 7.442 | 7.442 | 7.362 | 7.394 | 151,199 | +0.00(+0.00%) |
Jun 10, 2019 | 7.485 | 7.533 | 7.362 | 7.394 | 356,144 | -0.07(-0.93%) |
Jun 07, 2019 | 7.384 | 7.464 | 7.319 | 7.464 | 260,727 | +0.09(+1.23%) |
Jun 06, 2019 | 7.384 | 7.426 | 7.338 | 7.373 | 209,640 | -0.02(-0.22%) |
Jun 05, 2019 | 7.293 | 7.442 | 7.223 | 7.389 | 305,424 | +0.12(+1.62%) |
Jun 04, 2019 | 7.159 | 7.309 | 7.153 | 7.271 | 229,456 | +0.14(+2.03%) |
Jun 03, 2019 | 7.164 | 7.223 | 7.116 | 7.127 | 289,354 | -0.04(-0.60%) |
May 31, 2019 | 7.271 | 7.271 | 7.100 | 7.169 | 518,465 | -0.14(-1.90%) |
May 30, 2019 | 7.469 | 7.469 | 7.293 | 7.309 | 510,451 | -0.10(-1.30%) |
May 29, 2019 | 7.478 | 7.478 | 7.332 | 7.405 | 441,501 | -0.10(-1.32%) |
May 28, 2019 | 7.468 | 7.515 | 7.415 | 7.504 | 420,474 | +0.10(+1.41%) |
May 24, 2019 | 7.436 | 7.447 | 7.368 | 7.400 | 242,410 | +0.03(+0.42%) |
May 23, 2019 | 7.431 | 7.447 | 7.358 | 7.368 | 261,121 | -0.06(-0.84%) |
May 22, 2019 | 7.415 | 7.483 | 7.415 | 7.431 | 242,561 | +0.02(+0.21%) |
May 21, 2019 | 7.368 | 7.447 | 7.368 | 7.415 | 175,731 | +0.06(+0.85%) |
May 20, 2019 | 7.353 | 7.405 | 7.332 | 7.353 | 187,911 | +0.00(+0.00%) |
May 17, 2019 | 7.342 | 7.415 | 7.316 | 7.353 | 175,148 | +0.01(+0.14%) |
May 16, 2019 | 7.290 | 7.363 | 7.290 | 7.342 | 162,859 | +0.03(+0.43%) |
May 15, 2019 | 7.280 | 7.353 | 7.243 | 7.311 | 225,075 | +0.02(+0.21%) |
May 14, 2019 | 7.301 | 7.384 | 7.280 | 7.295 | 333,890 | -0.02(-0.21%) |
May 13, 2019 | 7.342 | 7.392 | 7.254 | 7.311 | 410,697 | -0.09(-1.20%) |
May 10, 2019 | 7.348 | 7.447 | 7.348 | 7.400 | 223,247 | +0.01(+0.14%) |
May 09, 2019 | 7.389 | 7.426 | 7.337 | 7.389 | 261,903 | -0.01(-0.07%) |
May 08, 2019 | 7.426 | 7.488 | 7.394 | 7.394 | 174,324 | -0.04(-0.49%) |
May 07, 2019 | 7.447 | 7.541 | 7.368 | 7.431 | 344,364 | -0.07(-0.90%) |
May 06, 2019 | 7.415 | 7.551 | 7.358 | 7.499 | 463,304 | -0.07(-0.90%) |
May 03, 2019 | 7.504 | 7.624 | 7.504 | 7.567 | 362,561 | +0.09(+1.26%) |
May 02, 2019 | 7.358 | 7.504 | 7.316 | 7.473 | 702,576 | +0.19(+2.58%) |
May 01, 2019 | 7.306 | 7.348 | 7.274 | 7.285 | 146,946 | +0.00(+0.00%) |
Apr 30, 2019 | 7.358 | 7.410 | 7.264 | 7.285 | 428,555 | -0.07(-0.92%) |
Apr 29, 2019 | 7.379 | 7.405 | 7.337 | 7.353 | 228,944 | +0.01(+0.14%) |
Apr 26, 2019 | 7.285 | 7.357 | 7.269 | 7.342 | 161,926 | +0.06(+0.86%) |
Apr 25, 2019 | 7.358 | 7.358 | 7.233 | 7.280 | 328,526 | -0.07(-0.92%) |
Apr 24, 2019 | 7.358 | 7.392 | 7.321 | 7.348 | 215,494 | +0.02(+0.28%) |
Apr 23, 2019 | 7.259 | 7.348 | 7.259 | 7.327 | 230,221 | +0.08(+1.08%) |
Apr 22, 2019 | 7.285 | 7.285 | 7.243 | 7.248 | 221,047 | -0.03(-0.43%) |
Apr 18, 2019 | 7.290 | 7.321 | 7.254 | 7.280 | 238,961 | -0.02(-0.21%) |
Apr 17, 2019 | 7.274 | 7.332 | 7.259 | 7.295 | 182,313 | +0.01(+0.07%) |
Apr 16, 2019 | 7.274 | 7.321 | 7.258 | 7.290 | 231,602 | +0.03(+0.43%) |
Apr 15, 2019 | 7.301 | 7.301 | 7.201 | 7.259 | 177,670 | -0.04(-0.50%) |
Apr 12, 2019 | 7.306 | 7.327 | 7.248 | 7.295 | 188,179 | +0.01(+0.07%) |
Apr 11, 2019 | 7.280 | 7.306 | 7.254 | 7.290 | 193,589 | +0.04(+0.50%) |
Apr 10, 2019 | 7.233 | 7.274 | 7.233 | 7.254 | 213,696 | +0.03(+0.43%) |
Apr 09, 2019 | 7.233 | 7.269 | 7.212 | 7.222 | 202,948 | -0.03(-0.36%) |
Apr 08, 2019 | 7.243 | 7.285 | 7.217 | 7.248 | 227,214 | +0.01(+0.14%) |
Apr 05, 2019 | 7.201 | 7.280 | 7.201 | 7.238 | 299,132 | +0.05(+0.73%) |
Apr 04, 2019 | 7.207 | 7.228 | 7.175 | 7.186 | 230,529 | -0.04(-0.58%) |
Apr 03, 2019 | 7.254 | 7.264 | 7.212 | 7.228 | 279,971 | -0.02(-0.22%) |
Apr 02, 2019 | 7.212 | 7.254 | 7.181 | 7.243 | 333,204 | +0.02(+0.22%) |
Apr 01, 2019 | 7.233 | 7.280 | 7.186 | 7.228 | 685,282 | +0.05(+0.65%) |
Mar 29, 2019 | 7.238 | 7.311 | 7.181 | 7.181 | 1,395,441 | +0.03(+0.44%) |
Mar 28, 2019 | 7.087 | 7.207 | 7.045 | 7.149 | 1,362,377 | +0.16(+2.24%) |
Mar 27, 2019 | 6.972 | 7.034 | 6.972 | 6.993 | 319,019 | +0.01(+0.15%) |
Mar 26, 2019 | 6.941 | 7.008 | 6.923 | 6.982 | 505,166 | +0.10(+1.52%) |
Mar 25, 2019 | 6.706 | 6.920 | 6.706 | 6.878 | 733,281 | +0.13(+1.85%) |
Mar 22, 2019 | 6.685 | 6.831 | 6.601 | 6.753 | 503,217 | +0.07(+1.09%) |
Mar 21, 2019 | 6.779 | 6.894 | 6.661 | 6.680 | 1,271,593 | -0.09(-1.31%) |
Mar 20, 2019 | 6.747 | 6.784 | 6.716 | 6.768 | 558,320 | -0.01(-0.08%) |
Mar 19, 2019 | 6.941 | 6.941 | 6.753 | 6.774 | 701,444 | -0.10(-1.52%) |
Mar 18, 2019 | 6.898 | 6.929 | 6.802 | 6.878 | 764,200 | +0.03(+0.45%) |
Mar 15, 2019 | 6.858 | 6.908 | 6.827 | 6.847 | 933,130 | +0.00(+0.00%) |
Mar 14, 2019 | 6.837 | 6.883 | 6.807 | 6.847 | 467,843 | +0.02(+0.22%) |
Mar 13, 2019 | 6.858 | 6.858 | 6.786 | 6.832 | 353,648 | +0.06(+0.82%) |
Mar 12, 2019 | 6.888 | 6.888 | 6.731 | 6.776 | 553,978 | -0.08(-1.11%) |
Mar 11, 2019 | 6.802 | 6.858 | 6.786 | 6.852 | 796,649 | +0.08(+1.20%) |
Mar 08, 2019 | 6.639 | 6.781 | 6.639 | 6.771 | 527,002 | +0.06(+0.91%) |
Mar 07, 2019 | 6.695 | 6.741 | 6.477 | 6.710 | 973,454 | +0.26(+4.10%) |
Mar 06, 2019 | 6.477 | 6.487 | 6.421 | 6.446 | 198,575 | -0.03(-0.47%) |
Mar 05, 2019 | 6.517 | 6.540 | 6.400 | 6.477 | 313,354 | -0.04(-0.55%) |
Mar 04, 2019 | 6.431 | 6.548 | 6.405 | 6.512 | 306,820 | +0.11(+1.75%) |
Mar 01, 2019 | 6.507 | 6.517 | 6.380 | 6.400 | 320,886 | -0.06(-0.94%) |
Feb 28, 2019 | 6.532 | 6.563 | 6.461 | 6.461 | 365,470 | -0.08(-1.24%) |
Feb 27, 2019 | 6.639 | 6.654 | 6.532 | 6.543 | 299,279 | -0.10(-1.53%) |
Feb 26, 2019 | 6.761 | 6.761 | 6.563 | 6.644 | 411,837 | -0.13(-1.88%) |
Feb 25, 2019 | 6.888 | 6.888 | 6.634 | 6.771 | 528,195 | -0.12(-1.77%) |
Feb 22, 2019 | 6.705 | 6.898 | 6.649 | 6.893 | 909,113 | +0.20(+3.04%) |
Feb 21, 2019 | 6.604 | 6.705 | 6.604 | 6.690 | 240,098 | +0.06(+0.84%) |
Feb 20, 2019 | 6.619 | 6.644 | 6.598 | 6.634 | 186,998 | +0.01(+0.15%) |
Feb 19, 2019 | 6.568 | 6.644 | 6.548 | 6.624 | 310,013 | +0.06(+0.85%) |
Feb 15, 2019 | 6.568 | 6.583 | 6.553 | 6.568 | 121,858 | +0.01(+0.15%) |
Feb 14, 2019 | 6.548 | 6.581 | 6.492 | 6.558 | 148,279 | +0.01(+0.08%) |
Feb 13, 2019 | 6.517 | 6.563 | 6.477 | 6.553 | 164,888 | +0.05(+0.78%) |
Feb 12, 2019 | 6.568 | 6.598 | 6.487 | 6.502 | 242,108 | -0.05(-0.70%) |
Feb 11, 2019 | 6.538 | 6.568 | 6.502 | 6.548 | 205,550 | +0.06(+0.94%) |
Feb 08, 2019 | 6.507 | 6.520 | 6.456 | 6.487 | 126,582 | -0.04(-0.55%) |
Feb 07, 2019 | 6.527 | 6.527 | 6.436 | 6.522 | 157,236 | -0.01(-0.08%) |
Feb 06, 2019 | 6.568 | 6.568 | 6.497 | 6.527 | 151,224 | -0.02(-0.31%) |
Feb 05, 2019 | 6.497 | 6.553 | 6.487 | 6.548 | 137,892 | +0.07(+1.02%) |
Feb 04, 2019 | 6.436 | 6.492 | 6.420 | 6.482 | 108,373 | +0.06(+0.87%) |
Feb 01, 2019 | 6.466 | 6.471 | 6.400 | 6.426 | 159,655 | -0.04(-0.63%) |
Jan 31, 2019 | 6.411 | 6.477 | 6.360 | 6.466 | 250,329 | +0.06(+0.87%) |
Jan 30, 2019 | 6.365 | 6.426 | 6.324 | 6.411 | 154,135 | +0.08(+1.20%) |
Jan 29, 2019 | 6.370 | 6.370 | 6.304 | 6.334 | 139,377 | -0.03(-0.40%) |
Jan 28, 2019 | 6.248 | 6.370 | 6.248 | 6.360 | 175,897 | +0.10(+1.62%) |
Jan 25, 2019 | 6.223 | 6.284 | 6.197 | 6.258 | 204,540 | +0.09(+1.40%) |
Jan 24, 2019 | 6.238 | 6.324 | 6.157 | 6.172 | 475,949 | -0.06(-0.90%) |
Jan 23, 2019 | 6.243 | 6.273 | 6.192 | 6.228 | 122,389 | +0.00(+0.00%) |
Jan 22, 2019 | 6.253 | 6.299 | 6.207 | 6.228 | 210,578 | -0.07(-1.05%) |
Jan 18, 2019 | 6.284 | 6.324 | 6.253 | 6.294 | 271,277 | +0.02(+0.24%) |
Jan 17, 2019 | 6.233 | 6.299 | 6.233 | 6.278 | 205,404 | +0.05(+0.73%) |
Jan 16, 2019 | 6.126 | 6.243 | 6.096 | 6.233 | 227,193 | +0.14(+2.34%) |
Jan 15, 2019 | 6.096 | 6.111 | 6.055 | 6.091 | 159,685 | +0.01(+0.17%) |
Jan 14, 2019 | 6.060 | 6.112 | 6.040 | 6.080 | 208,838 | +0.01(+0.17%) |
Jan 11, 2019 | 6.045 | 6.111 | 6.045 | 6.070 | 170,877 | -0.01(-0.08%) |
Jan 10, 2019 | 6.045 | 6.121 | 6.019 | 6.075 | 151,328 | +0.03(+0.50%) |
Jan 09, 2019 | 6.096 | 6.121 | 6.004 | 6.045 | 248,179 | -0.04(-0.58%) |
Jan 08, 2019 | 6.055 | 6.091 | 6.019 | 6.080 | 177,094 | +0.09(+1.53%) |
Jan 07, 2019 | 5.847 | 6.070 | 5.826 | 5.989 | 359,174 | +0.14(+2.43%) |
Jan 04, 2019 | 5.750 | 5.877 | 5.750 | 5.847 | 172,255 | +0.11(+1.95%) |
Jan 03, 2019 | 5.654 | 5.796 | 5.648 | 5.735 | 261,628 | +0.09(+1.53%) |
Jan 02, 2019 | 5.461 | 5.731 | 5.461 | 5.649 | 392,800 | +0.12(+2.11%) |
Dec 31, 2018 | 5.699 | 5.715 | 5.486 | 5.532 | 609,881 | -0.11(-1.98%) |
Dec 28, 2018 | 5.669 | 5.735 | 5.633 | 5.644 | 547,476 | +0.01(+0.09%) |
Dec 27, 2018 | 5.577 | 5.679 | 5.522 | 5.638 | 291,660 | +0.03(+0.45%) |
Dec 26, 2018 | 5.400 | 5.644 | 5.400 | 5.613 | 453,009 | +0.22(+4.15%) |
Dec 24, 2018 | 5.273 | 5.430 | 5.232 | 5.390 | 377,583 | +0.12(+2.22%) |
Dec 21, 2018 | 5.334 | 5.420 | 5.268 | 5.273 | 633,702 | -0.04(-0.67%) |
Dec 20, 2018 | 5.644 | 5.689 | 5.207 | 5.308 | 1,103,795 | -0.34(-5.94%) |
Dec 19, 2018 | 5.664 | 5.777 | 5.623 | 5.644 | 466,279 | +0.04(+0.63%) |
Dec 18, 2018 | 5.694 | 5.774 | 5.563 | 5.608 | 1,020,171 | -0.06(-1.07%) |
Dec 17, 2018 | 6.036 | 6.066 | 5.663 | 5.668 | 1,621,862 | -0.35(-5.77%) |
Dec 14, 2018 | 6.177 | 6.242 | 6.016 | 6.016 | 504,362 | -0.21(-3.32%) |
Dec 13, 2018 | 6.262 | 6.293 | 6.147 | 6.222 | 376,919 | -0.01(-0.16%) |
Dec 12, 2018 | 6.252 | 6.308 | 6.197 | 6.232 | 331,987 | +0.04(+0.65%) |
Dec 11, 2018 | 6.232 | 6.232 | 6.167 | 6.192 | 342,287 | +0.01(+0.16%) |
Dec 10, 2018 | 6.162 | 6.187 | 6.091 | 6.182 | 702,146 | +0.06(+0.90%) |
Dec 07, 2018 | 6.101 | 6.142 | 6.091 | 6.126 | 259,829 | +0.03(+0.50%) |
Dec 06, 2018 | 6.016 | 6.101 | 5.991 | 6.096 | 548,776 | +0.05(+0.83%) |
Dec 04, 2018 | 6.061 | 6.131 | 6.011 | 6.046 | 628,317 | -0.05(-0.83%) |
Dec 03, 2018 | 6.026 | 6.096 | 5.975 | 6.096 | 590,797 | +0.13(+2.19%) |
Nov 30, 2018 | 6.006 | 6.021 | 5.895 | 5.965 | 467,811 | -0.05(-0.84%) |
Nov 29, 2018 | 6.061 | 6.106 | 5.975 | 6.016 | 595,767 | -0.02(-0.25%) |
Nov 28, 2018 | 6.041 | 6.065 | 5.982 | 6.031 | 617,171 | +0.00(+0.00%) |
Nov 27, 2018 | 6.026 | 6.050 | 6.002 | 6.031 | 290,097 | +0.00(+0.08%) |
Nov 26, 2018 | 5.977 | 6.104 | 5.977 | 6.026 | 485,135 | +0.06(+0.98%) |
Nov 23, 2018 | 5.904 | 5.987 | 5.899 | 5.967 | 98,215 | +0.03(+0.58%) |
Nov 21, 2018 | 5.933 | 5.933 | 5.933 | 0 | +0.04(+0.75%) | |
Nov 20, 2018 | 5.948 | 6.002 | 5.865 | 5.889 | 480,521 | -0.10(-1.63%) |
Nov 19, 2018 | 5.938 | 6.055 | 5.928 | 5.987 | 322,639 | +0.03(+0.49%) |
Nov 16, 2018 | 5.992 | 6.006 | 5.889 | 5.958 | 845,880 | -0.02(-0.41%) |
Nov 15, 2018 | 6.070 | 6.129 | 5.962 | 5.982 | 493,411 | -0.11(-1.84%) |
Nov 14, 2018 | 6.109 | 6.143 | 6.085 | 6.094 | 299,493 | +0.00(+0.00%) |
Nov 13, 2018 | 6.114 | 6.175 | 6.094 | 6.094 | 248,884 | -0.02(-0.32%) |
Nov 12, 2018 | 6.124 | 6.148 | 6.085 | 6.114 | 245,280 | -0.00(-0.08%) |
Nov 09, 2018 | 6.124 | 6.163 | 6.089 | 6.119 | 272,752 | -0.01(-0.24%) |
Nov 08, 2018 | 6.168 | 6.295 | 6.109 | 6.133 | 480,885 | -0.03(-0.55%) |
Nov 07, 2018 | 6.168 | 6.246 | 6.138 | 6.168 | 412,742 | +0.03(+0.56%) |
Nov 06, 2018 | 6.119 | 6.187 | 6.094 | 6.133 | 393,162 | +0.01(+0.16%) |
Nov 05, 2018 | 6.143 | 6.241 | 6.124 | 6.124 | 302,851 | -0.03(-0.48%) |
Nov 02, 2018 | 6.231 | 6.265 | 6.089 | 6.153 | 440,332 | -0.06(-1.02%) |
Nov 01, 2018 | 6.280 | 6.290 | 6.089 | 6.217 | 460,456 | +0.08(+1.27%) |
Oct 31, 2018 | 6.133 | 6.234 | 6.045 | 6.138 | 344,957 | +0.05(+0.88%) |
Oct 30, 2018 | 6.036 | 6.104 | 6.011 | 6.085 | 280,061 | +0.07(+1.22%) |
Oct 29, 2018 | 6.026 | 6.085 | 5.997 | 6.011 | 283,564 | +0.02(+0.41%) |
Oct 26, 2018 | 6.036 | 6.067 | 5.879 | 5.987 | 794,317 | -0.06(-0.97%) |
Oct 25, 2018 | 5.972 | 6.060 | 5.967 | 6.045 | 335,375 | +0.08(+1.39%) |
Oct 24, 2018 | 6.075 | 6.080 | 5.962 | 5.962 | 480,500 | -0.07(-1.21%) |
Oct 23, 2018 | 6.158 | 6.158 | 5.958 | 6.036 | 609,821 | -0.13(-2.14%) |
Oct 22, 2018 | 6.231 | 6.251 | 6.168 | 6.168 | 344,985 | -0.10(-1.64%) |
Oct 19, 2018 | 6.280 | 6.324 | 6.236 | 6.270 | 298,124 | -0.01(-0.16%) |
Oct 18, 2018 | 6.353 | 6.362 | 6.270 | 6.280 | 208,184 | -0.07(-1.08%) |
Oct 17, 2018 | 6.358 | 6.388 | 6.334 | 6.348 | 197,930 | -0.03(-0.54%) |
Oct 16, 2018 | 6.329 | 6.402 | 6.314 | 6.383 | 287,560 | +0.05(+0.77%) |
Oct 15, 2018 | 6.290 | 6.373 | 6.261 | 6.334 | 335,117 | +0.09(+1.41%) |
Oct 12, 2018 | 6.241 | 6.305 | 6.221 | 6.246 | 212,390 | +0.03(+0.47%) |
Oct 11, 2018 | 6.256 | 6.324 | 6.217 | 6.217 | 310,416 | -0.07(-1.09%) |
Oct 10, 2018 | 6.407 | 6.441 | 6.270 | 6.285 | 274,332 | -0.10(-1.61%) |
Oct 09, 2018 | 6.265 | 6.422 | 6.221 | 6.388 | 394,836 | +0.10(+1.63%) |
Oct 08, 2018 | 6.334 | 6.353 | 6.261 | 6.285 | 567,742 | -0.10(-1.61%) |
Oct 05, 2018 | 6.388 | 6.432 | 6.380 | 6.388 | 249,630 | -0.02(-0.38%) |
Oct 04, 2018 | 6.524 | 6.539 | 6.395 | 6.412 | 457,403 | -0.12(-1.87%) |
Oct 03, 2018 | 6.564 | 6.603 | 6.534 | 6.534 | 264,363 | -0.03(-0.52%) |
Oct 02, 2018 | 6.598 | 6.612 | 6.559 | 6.568 | 274,626 | -0.05(-0.81%) |
Oct 01, 2018 | 6.666 | 6.695 | 6.608 | 6.622 | 507,730 | -0.02(-0.29%) |
Sep 28, 2018 | 6.573 | 6.661 | 6.559 | 6.642 | 668,478 | +0.05(+0.74%) |
Sep 27, 2018 | 6.573 | 6.622 | 6.544 | 6.593 | 631,899 | +0.07(+1.05%) |
Sep 26, 2018 | 6.529 | 6.544 | 6.495 | 6.524 | 354,486 | -0.01(-0.15%) |
Sep 25, 2018 | 6.544 | 6.570 | 6.490 | 6.534 | 461,571 | +0.01(+0.15%) |
Sep 24, 2018 | 6.480 | 6.542 | 6.466 | 6.524 | 1,039,496 | +0.12(+1.91%) |
Sep 21, 2018 | 6.436 | 6.461 | 6.400 | 6.402 | 604,434 | +0.06(+0.92%) |
Sep 20, 2018 | 6.368 | 6.392 | 6.319 | 6.344 | 151,327 | +0.00(+0.08%) |
Sep 19, 2018 | 6.373 | 6.373 | 6.309 | 6.339 | 229,932 | +0.01(+0.15%) |
Sep 18, 2018 | 6.392 | 6.402 | 6.305 | 6.329 | 389,432 | -0.04(-0.61%) |
Sep 17, 2018 | 6.353 | 6.427 | 6.353 | 6.368 | 251,427 | -0.00(-0.08%) |
Sep 14, 2018 | 6.441 | 6.466 | 6.373 | 6.373 | 368,717 | -0.05(-0.84%) |
Sep 13, 2018 | 6.397 | 6.451 | 6.392 | 6.427 | 330,075 | +0.04(+0.61%) |
Sep 12, 2018 | 6.402 | 6.422 | 6.363 | 6.388 | 259,180 | -0.03(-0.46%) |
Sep 11, 2018 | 6.427 | 6.446 | 6.407 | 6.417 | 206,894 | -0.01(-0.15%) |
Sep 10, 2018 | 6.427 | 6.436 | 6.402 | 6.427 | 412,355 | +0.01(+0.23%) |
Sep 07, 2018 | 6.417 | 6.422 | 6.378 | 6.412 | 265,386 | -0.01(-0.15%) |
Sep 06, 2018 | 6.397 | 6.427 | 6.363 | 6.422 | 525,397 | +0.05(+0.77%) |
Sep 05, 2018 | 6.412 | 6.412 | 6.295 | 6.373 | 369,568 | -0.04(-0.61%) |
Sep 04, 2018 | 6.417 | 6.436 | 6.378 | 6.412 | 454,551 | +0.00(+0.00%) |
Aug 31, 2018 | 6.412 | 6.412 | 6.412 | 0 | +0.04(+0.69%) | |
Aug 30, 2018 | 6.363 | 6.402 | 6.339 | 6.368 | 556,691 | +0.01(+0.15%) |
Aug 29, 2018 | 6.373 | 6.392 | 6.330 | 6.358 | 671,249 | +0.00(+0.07%) |
Aug 28, 2018 | 6.377 | 6.396 | 6.349 | 6.354 | 569,879 | +0.00(+0.00%) |
Aug 27, 2018 | 6.377 | 6.377 | 6.334 | 6.354 | 557,889 | +0.02(+0.38%) |
Aug 24, 2018 | 6.334 | 6.344 | 6.282 | 6.330 | 269,575 | +0.05(+0.76%) |
Aug 23, 2018 | 6.377 | 6.377 | 6.282 | 6.282 | 651,696 | -0.04(-0.68%) |
Aug 22, 2018 | 6.354 | 6.368 | 6.315 | 6.325 | 550,828 | -0.02(-0.37%) |
Aug 21, 2018 | 6.320 | 6.354 | 6.306 | 6.349 | 552,037 | +0.05(+0.75%) |
Aug 20, 2018 | 6.273 | 6.330 | 6.273 | 6.301 | 312,968 | +0.04(+0.61%) |
Aug 17, 2018 | 6.287 | 6.301 | 6.235 | 6.263 | 302,799 | -0.02(-0.38%) |
Aug 16, 2018 | 6.258 | 6.344 | 6.249 | 6.287 | 589,346 | +0.07(+1.15%) |
Aug 15, 2018 | 6.254 | 6.273 | 6.197 | 6.216 | 514,591 | -0.03(-0.46%) |
Aug 14, 2018 | 6.206 | 6.273 | 6.197 | 6.244 | 477,575 | +0.02(+0.31%) |
Aug 13, 2018 | 6.220 | 6.268 | 6.192 | 6.225 | 614,775 | -0.01(-0.15%) |
Aug 10, 2018 | 6.287 | 6.330 | 6.201 | 6.235 | 541,254 | -0.05(-0.76%) |
Aug 09, 2018 | 6.182 | 6.339 | 6.182 | 6.282 | 1,313,677 | +0.10(+1.62%) |
Aug 08, 2018 | 6.230 | 6.258 | 6.182 | 6.182 | 1,917,615 | -0.05(-0.76%) |
Aug 07, 2018 | 6.339 | 6.358 | 6.230 | 6.230 | 7,256,053 | -0.40(-6.03%) |
Aug 06, 2018 | 6.572 | 6.629 | 6.539 | 6.629 | 200,802 | +0.07(+1.01%) |
Aug 03, 2018 | 6.563 | 6.620 | 6.510 | 6.563 | 176,843 | +0.01(+0.22%) |
Aug 02, 2018 | 6.610 | 6.634 | 6.506 | 6.548 | 317,489 | +0.04(+0.66%) |
Aug 01, 2018 | 6.491 | 6.539 | 6.396 | 6.506 | 217,721 | +0.01(+0.15%) |
Jul 31, 2018 | 6.539 | 6.539 | 6.406 | 6.496 | 251,439 | -0.02(-0.29%) |
Jul 30, 2018 | 6.387 | 6.558 | 6.373 | 6.515 | 399,905 | +0.17(+2.62%) |
Jul 27, 2018 | 6.453 | 6.453 | 6.325 | 6.349 | 169,063 | -0.14(-2.13%) |
Jul 26, 2018 | 6.534 | 6.558 | 6.406 | 6.487 | 118,091 | -0.05(-0.73%) |
Jul 25, 2018 | 6.472 | 6.553 | 6.468 | 6.534 | 214,276 | +0.07(+1.03%) |
Jul 24, 2018 | 6.420 | 6.482 | 6.411 | 6.468 | 201,029 | +0.06(+0.97%) |
Jul 23, 2018 | 6.373 | 6.472 | 6.325 | 6.406 | 292,149 | +0.04(+0.60%) |
Jul 20, 2018 | 6.430 | 6.430 | 6.368 | 6.368 | 222,692 | -0.05(-0.74%) |
Jul 19, 2018 | 6.396 | 6.444 | 6.330 | 6.415 | 245,097 | +0.08(+1.20%) |
Jul 18, 2018 | 6.154 | 6.363 | 6.135 | 6.339 | 920,321 | +0.21(+3.41%) |
Jul 17, 2018 | 6.044 | 6.159 | 6.040 | 6.130 | 211,059 | +0.09(+1.42%) |
Jul 16, 2018 | 5.992 | 6.082 | 5.940 | 6.044 | 117,898 | +0.09(+1.44%) |
Jul 13, 2018 | 5.921 | 5.992 | 5.901 | 5.959 | 106,520 | +0.01(+0.24%) |
Jul 12, 2018 | 6.002 | 6.023 | 5.930 | 5.945 | 145,360 | -0.04(-0.71%) |
Jul 11, 2018 | 6.002 | 6.040 | 5.959 | 5.987 | 84,054 | -0.02(-0.40%) |
Jul 10, 2018 | 6.011 | 6.016 | 5.945 | 6.011 | 146,700 | +0.04(+0.72%) |
Jul 09, 2018 | 6.011 | 6.056 | 5.926 | 5.968 | 130,430 | +0.02(+0.32%) |
Jul 06, 2018 | 5.945 | 6.016 | 5.945 | 5.949 | 130,697 | -0.04(-0.71%) |
Jul 05, 2018 | 6.068 | 6.082 | 5.968 | 5.992 | 74,682 | -0.08(-1.25%) |
Jul 03, 2018 | 6.068 | 6.068 | 6.068 | 0 | +0.07(+1.19%) |