Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.738 | 6.828 | 6.738 | 6.803 | 1,465,817 | +0.06(+0.85%) |
Jun 27, 2019 | 6.665 | 6.746 | 6.665 | 6.746 | 469,843 | +0.08(+1.22%) |
Jun 26, 2019 | 6.721 | 6.761 | 6.657 | 6.665 | 564,986 | -0.03(-0.48%) |
Jun 25, 2019 | 6.665 | 6.729 | 6.649 | 6.697 | 1,260,164 | +0.05(+0.72%) |
Jun 24, 2019 | 6.633 | 6.685 | 6.593 | 6.649 | 504,591 | +0.02(+0.24%) |
Jun 21, 2019 | 6.544 | 6.673 | 6.520 | 6.633 | 2,224,318 | +0.06(+0.98%) |
Jun 20, 2019 | 6.617 | 6.617 | 6.544 | 6.568 | 529,267 | -0.02(-0.37%) |
Jun 19, 2019 | 6.544 | 6.625 | 6.528 | 6.593 | 547,367 | +0.03(+0.49%) |
Jun 18, 2019 | 6.625 | 6.661 | 6.536 | 6.560 | 298,146 | -0.03(-0.49%) |
Jun 17, 2019 | 6.705 | 6.713 | 6.576 | 6.593 | 545,461 | -0.08(-1.20%) |
Jun 14, 2019 | 6.681 | 6.721 | 6.649 | 6.673 | 300,004 | +0.01(+0.12%) |
Jun 13, 2019 | 6.609 | 6.689 | 6.544 | 6.665 | 504,398 | +0.08(+1.22%) |
Jun 12, 2019 | 6.544 | 6.617 | 6.528 | 6.585 | 342,552 | +0.02(+0.24%) |
Jun 11, 2019 | 6.568 | 6.576 | 6.488 | 6.568 | 338,340 | +0.03(+0.49%) |
Jun 10, 2019 | 6.480 | 6.560 | 6.444 | 6.536 | 597,642 | +0.04(+0.62%) |
Jun 07, 2019 | 6.713 | 6.713 | 6.496 | 6.496 | 847,584 | -0.18(-2.65%) |
Jun 06, 2019 | 6.721 | 6.721 | 6.605 | 6.673 | 797,540 | -0.06(-0.84%) |
Jun 05, 2019 | 6.625 | 6.737 | 6.625 | 6.729 | 1,021,509 | +0.13(+1.95%) |
Jun 04, 2019 | 6.488 | 6.609 | 6.488 | 6.601 | 315,520 | +0.13(+1.99%) |
Jun 03, 2019 | 6.344 | 6.496 | 6.344 | 6.472 | 655,943 | +0.12(+1.90%) |
May 31, 2019 | 6.376 | 6.400 | 6.311 | 6.352 | 801,880 | -0.09(-1.37%) |
May 30, 2019 | 6.432 | 6.456 | 6.400 | 6.440 | 576,038 | +0.00(+0.00%) |
May 29, 2019 | 6.544 | 6.552 | 6.432 | 6.440 | 353,497 | -0.11(-1.72%) |
May 28, 2019 | 6.617 | 6.633 | 6.544 | 6.552 | 405,656 | -0.05(-0.73%) |
May 24, 2019 | 6.576 | 6.601 | 6.560 | 6.601 | 236,242 | +0.05(+0.74%) |
May 23, 2019 | 6.544 | 6.568 | 6.520 | 6.552 | 587,144 | -0.04(-0.61%) |
May 22, 2019 | 6.657 | 6.677 | 6.576 | 6.593 | 313,927 | -0.06(-0.97%) |
May 21, 2019 | 6.673 | 6.697 | 6.633 | 6.657 | 497,438 | -0.02(-0.24%) |
May 20, 2019 | 6.633 | 6.729 | 6.617 | 6.673 | 732,482 | -0.08(-1.19%) |
May 17, 2019 | 6.809 | 6.833 | 6.753 | 6.753 | 943,601 | -0.08(-1.18%) |
May 16, 2019 | 6.817 | 6.882 | 6.797 | 6.833 | 766,638 | +0.02(+0.24%) |
May 15, 2019 | 6.729 | 6.825 | 6.697 | 6.817 | 791,503 | +0.08(+1.19%) |
May 14, 2019 | 6.657 | 6.737 | 6.653 | 6.737 | 281,934 | +0.06(+0.96%) |
May 13, 2019 | 6.713 | 6.769 | 6.657 | 6.673 | 319,313 | -0.10(-1.42%) |
May 10, 2019 | 6.793 | 6.833 | 6.753 | 6.769 | 468,251 | -0.04(-0.59%) |
May 09, 2019 | 6.793 | 6.841 | 6.745 | 6.809 | 264,728 | -0.01(-0.12%) |
May 08, 2019 | 6.825 | 6.866 | 6.797 | 6.817 | 528,221 | -0.02(-0.35%) |
May 07, 2019 | 6.882 | 6.930 | 6.785 | 6.841 | 596,490 | -0.08(-1.16%) |
May 06, 2019 | 6.890 | 6.938 | 6.882 | 6.922 | 485,473 | -0.02(-0.23%) |
May 03, 2019 | 6.938 | 6.994 | 6.894 | 6.938 | 604,492 | +0.04(+0.58%) |
May 02, 2019 | 6.849 | 6.906 | 6.817 | 6.898 | 585,608 | +0.06(+0.94%) |
May 01, 2019 | 6.898 | 6.922 | 6.825 | 6.833 | 1,242,475 | -0.06(-0.93%) |
Apr 30, 2019 | 6.914 | 6.914 | 6.849 | 6.898 | 576,977 | -0.01(-0.12%) |
Apr 29, 2019 | 6.906 | 6.938 | 6.866 | 6.906 | 527,340 | +0.02(+0.35%) |
Apr 26, 2019 | 6.825 | 6.898 | 6.793 | 6.882 | 568,875 | +0.07(+1.06%) |
Apr 25, 2019 | 6.906 | 6.914 | 6.753 | 6.809 | 637,609 | -0.12(-1.74%) |
Apr 24, 2019 | 6.922 | 6.962 | 6.890 | 6.930 | 518,282 | +0.01(+0.12%) |
Apr 23, 2019 | 6.898 | 6.942 | 6.874 | 6.922 | 441,836 | +0.02(+0.23%) |
Apr 22, 2019 | 6.858 | 6.914 | 6.833 | 6.906 | 442,978 | +0.02(+0.35%) |
Apr 18, 2019 | 6.898 | 6.914 | 6.858 | 6.882 | 379,831 | -0.02(-0.23%) |
Apr 17, 2019 | 6.866 | 6.906 | 6.809 | 6.898 | 663,359 | +0.02(+0.35%) |
Apr 16, 2019 | 6.930 | 6.938 | 6.862 | 6.874 | 560,672 | -0.03(-0.47%) |
Apr 15, 2019 | 6.994 | 6.994 | 6.898 | 6.906 | 521,309 | -0.08(-1.15%) |
Apr 12, 2019 | 6.978 | 7.002 | 6.922 | 6.986 | 280,950 | +0.02(+0.23%) |
Apr 11, 2019 | 6.994 | 7.010 | 6.947 | 6.970 | 259,660 | -0.03(-0.46%) |
Apr 10, 2019 | 7.010 | 7.030 | 6.978 | 7.002 | 563,824 | +0.01(+0.11%) |
Apr 09, 2019 | 7.018 | 7.042 | 6.994 | 6.994 | 701,505 | -0.02(-0.34%) |
Apr 08, 2019 | 6.962 | 7.034 | 6.962 | 7.018 | 779,597 | +0.04(+0.58%) |
Apr 05, 2019 | 6.962 | 6.994 | 6.890 | 6.978 | 2,548,857 | +0.03(+0.46%) |
Apr 04, 2019 | 6.898 | 6.954 | 6.882 | 6.946 | 871,366 | +0.05(+0.70%) |
Apr 03, 2019 | 6.930 | 6.946 | 6.898 | 6.898 | 551,185 | -0.02(-0.23%) |
Apr 02, 2019 | 6.946 | 6.946 | 6.890 | 6.914 | 557,753 | -0.02(-0.35%) |
Apr 01, 2019 | 6.898 | 6.946 | 6.882 | 6.938 | 650,489 | +0.04(+0.58%) |
Mar 29, 2019 | 6.914 | 6.922 | 6.845 | 6.898 | 1,455,066 | +0.02(+0.35%) |
Mar 28, 2019 | 6.833 | 6.898 | 6.785 | 6.874 | 900,423 | +0.04(+0.59%) |
Mar 27, 2019 | 6.802 | 6.857 | 6.770 | 6.833 | 891,181 | +0.03(+0.47%) |
Mar 26, 2019 | 6.690 | 6.825 | 6.674 | 6.802 | 1,789,698 | +0.13(+1.91%) |
Mar 25, 2019 | 6.587 | 6.750 | 6.587 | 6.674 | 928,965 | +0.09(+1.33%) |
Mar 22, 2019 | 6.650 | 6.706 | 6.579 | 6.587 | 803,259 | -0.08(-1.19%) |
Mar 21, 2019 | 6.698 | 6.786 | 6.666 | 6.666 | 652,906 | -0.06(-0.83%) |
Mar 20, 2019 | 6.770 | 6.818 | 6.706 | 6.722 | 810,057 | -0.04(-0.59%) |
Mar 19, 2019 | 6.833 | 6.833 | 6.750 | 6.762 | 660,383 | -0.06(-0.82%) |
Mar 18, 2019 | 6.770 | 6.873 | 6.706 | 6.818 | 911,238 | +0.05(+0.71%) |
Mar 15, 2019 | 6.746 | 6.786 | 6.714 | 6.770 | 3,158,481 | +0.02(+0.35%) |
Mar 14, 2019 | 6.690 | 6.762 | 6.662 | 6.746 | 1,695,381 | +0.07(+1.07%) |
Mar 13, 2019 | 6.611 | 6.674 | 6.595 | 6.674 | 1,031,676 | +0.06(+0.96%) |
Mar 12, 2019 | 6.595 | 6.619 | 6.579 | 6.611 | 696,187 | +0.01(+0.12%) |
Mar 11, 2019 | 6.523 | 6.611 | 6.507 | 6.603 | 1,182,542 | +0.09(+1.34%) |
Mar 08, 2019 | 6.523 | 6.563 | 6.483 | 6.515 | 648,264 | -0.02(-0.24%) |
Mar 07, 2019 | 6.539 | 6.583 | 6.499 | 6.531 | 2,268,107 | -0.01(-0.12%) |
Mar 06, 2019 | 6.555 | 6.595 | 6.499 | 6.539 | 1,110,034 | -0.02(-0.36%) |
Mar 05, 2019 | 6.547 | 6.603 | 6.515 | 6.563 | 904,398 | +0.00(+0.00%) |
Mar 04, 2019 | 6.563 | 6.595 | 6.523 | 6.563 | 1,233,960 | +0.00(+0.00%) |
Mar 01, 2019 | 6.603 | 6.619 | 6.507 | 6.563 | 1,220,853 | -0.04(-0.60%) |
Feb 28, 2019 | 6.627 | 6.674 | 6.595 | 6.603 | 1,152,312 | -0.02(-0.24%) |
Feb 27, 2019 | 6.650 | 6.706 | 6.595 | 6.619 | 1,206,293 | -0.03(-0.48%) |
Feb 26, 2019 | 6.619 | 6.698 | 6.595 | 6.650 | 1,261,792 | +0.05(+0.72%) |
Feb 25, 2019 | 6.611 | 6.658 | 6.575 | 6.603 | 1,155,794 | +0.06(+0.85%) |
Feb 22, 2019 | 6.499 | 6.555 | 6.467 | 6.547 | 1,240,212 | +0.05(+0.73%) |
Feb 21, 2019 | 6.460 | 6.515 | 6.452 | 6.499 | 891,156 | +0.02(+0.37%) |
Feb 20, 2019 | 6.444 | 6.515 | 6.412 | 6.475 | 1,102,245 | +0.02(+0.25%) |
Feb 19, 2019 | 6.285 | 6.483 | 6.277 | 6.460 | 1,820,895 | +0.16(+2.53%) |
Feb 15, 2019 | 6.300 | 6.316 | 6.269 | 6.300 | 2,506,320 | +0.02(+0.38%) |
Feb 14, 2019 | 6.253 | 6.300 | 6.221 | 6.277 | 1,655,467 | +0.02(+0.25%) |
Feb 13, 2019 | 6.277 | 6.300 | 6.205 | 6.261 | 990,237 | +0.00(+0.00%) |
Feb 12, 2019 | 6.277 | 6.292 | 6.249 | 6.261 | 850,478 | -0.02(-0.25%) |
Feb 11, 2019 | 6.229 | 6.285 | 6.221 | 6.277 | 886,142 | +0.02(+0.38%) |
Feb 08, 2019 | 6.245 | 6.269 | 6.205 | 6.253 | 618,974 | +0.02(+0.26%) |
Feb 07, 2019 | 6.292 | 6.292 | 6.221 | 6.237 | 1,655,829 | -0.06(-1.01%) |
Feb 06, 2019 | 6.292 | 6.316 | 6.205 | 6.300 | 1,111,619 | +0.02(+0.38%) |
Feb 05, 2019 | 6.189 | 6.285 | 6.165 | 6.277 | 2,164,789 | +0.14(+2.20%) |
Feb 04, 2019 | 5.998 | 6.141 | 5.966 | 6.141 | 1,988,440 | +0.18(+2.93%) |
Feb 01, 2019 | 5.847 | 5.974 | 5.843 | 5.966 | 1,527,575 | +0.10(+1.76%) |
Jan 31, 2019 | 5.807 | 6.078 | 5.756 | 5.863 | 1,696,571 | +0.10(+1.66%) |
Jan 30, 2019 | 5.752 | 5.775 | 5.720 | 5.767 | 725,320 | +0.03(+0.55%) |
Jan 29, 2019 | 5.736 | 5.752 | 5.704 | 5.736 | 446,553 | +0.00(+0.00%) |
Jan 28, 2019 | 5.728 | 5.744 | 5.688 | 5.736 | 555,964 | -0.02(-0.28%) |
Jan 25, 2019 | 5.752 | 5.779 | 5.696 | 5.752 | 573,972 | +0.02(+0.28%) |
Jan 24, 2019 | 5.664 | 5.744 | 5.648 | 5.736 | 758,196 | +0.07(+1.26%) |
Jan 23, 2019 | 5.672 | 5.712 | 5.656 | 5.664 | 1,045,993 | +0.00(+0.00%) |
Jan 22, 2019 | 5.696 | 5.716 | 5.616 | 5.664 | 685,598 | -0.05(-0.84%) |
Jan 18, 2019 | 5.744 | 5.767 | 5.696 | 5.712 | 402,761 | -0.04(-0.69%) |
Jan 17, 2019 | 5.720 | 5.752 | 5.704 | 5.752 | 1,096,980 | +0.02(+0.42%) |
Jan 16, 2019 | 5.728 | 5.763 | 5.716 | 5.728 | 1,050,418 | +0.00(+0.00%) |
Jan 15, 2019 | 5.712 | 5.744 | 5.696 | 5.728 | 626,280 | -0.01(-0.14%) |
Jan 14, 2019 | 5.759 | 5.779 | 5.704 | 5.736 | 1,191,128 | +0.00(+0.00%) |
Jan 11, 2019 | 5.632 | 5.752 | 5.616 | 5.736 | 675,919 | +0.08(+1.41%) |
Jan 10, 2019 | 5.632 | 5.688 | 5.604 | 5.656 | 725,497 | +0.03(+0.57%) |
Jan 09, 2019 | 5.561 | 5.664 | 5.513 | 5.624 | 1,066,020 | +0.10(+1.73%) |
Jan 08, 2019 | 5.600 | 5.608 | 5.505 | 5.529 | 1,943,191 | -0.07(-1.28%) |
Jan 07, 2019 | 5.489 | 5.652 | 5.473 | 5.600 | 1,703,151 | +0.09(+1.59%) |
Jan 04, 2019 | 5.449 | 5.529 | 5.417 | 5.513 | 872,523 | +0.08(+1.46%) |
Jan 03, 2019 | 5.362 | 5.489 | 5.362 | 5.433 | 1,196,689 | +0.06(+1.04%) |
Jan 02, 2019 | 5.290 | 5.433 | 5.234 | 5.378 | 821,120 | +0.07(+1.35%) |
Dec 31, 2018 | 5.473 | 5.505 | 5.254 | 5.306 | 1,829,520 | -0.18(-3.19%) |
Dec 28, 2018 | 5.489 | 5.529 | 5.441 | 5.481 | 1,548,442 | +0.03(+0.58%) |
Dec 27, 2018 | 5.378 | 5.453 | 5.331 | 5.449 | 1,845,028 | +0.02(+0.29%) |
Dec 26, 2018 | 5.276 | 5.473 | 5.268 | 5.434 | 1,593,862 | +0.16(+2.98%) |
Dec 24, 2018 | 5.308 | 5.347 | 5.229 | 5.276 | 622,897 | -0.06(-1.03%) |
Dec 21, 2018 | 5.284 | 5.441 | 5.261 | 5.331 | 3,544,968 | +0.05(+0.89%) |
Dec 20, 2018 | 5.567 | 5.567 | 5.253 | 5.284 | 1,317,026 | -0.27(-4.82%) |
Dec 19, 2018 | 5.606 | 5.646 | 5.528 | 5.551 | 1,132,679 | -0.06(-0.98%) |
Dec 18, 2018 | 5.591 | 5.677 | 5.567 | 5.606 | 967,287 | +0.06(+0.99%) |
Dec 17, 2018 | 5.795 | 5.795 | 5.520 | 5.551 | 1,492,618 | -0.26(-4.47%) |
Dec 14, 2018 | 5.779 | 5.905 | 5.740 | 5.811 | 719,930 | +0.01(+0.14%) |
Dec 13, 2018 | 5.850 | 5.882 | 5.795 | 5.803 | 882,823 | -0.08(-1.34%) |
Dec 12, 2018 | 5.890 | 5.913 | 5.827 | 5.882 | 717,921 | +0.02(+0.40%) |
Dec 11, 2018 | 5.779 | 5.905 | 5.772 | 5.858 | 792,129 | +0.08(+1.36%) |
Dec 10, 2018 | 6.015 | 6.015 | 5.756 | 5.779 | 2,431,224 | -0.23(-3.80%) |
Dec 07, 2018 | 6.055 | 6.055 | 5.992 | 6.008 | 1,407,813 | -0.02(-0.39%) |
Dec 06, 2018 | 6.000 | 6.039 | 5.952 | 6.031 | 1,160,357 | -0.01(-0.13%) |
Dec 04, 2018 | 6.055 | 6.098 | 6.008 | 6.039 | 1,132,736 | -0.01(-0.13%) |
Dec 03, 2018 | 6.102 | 6.118 | 6.023 | 6.047 | 1,741,320 | -0.03(-0.52%) |
Nov 30, 2018 | 6.008 | 6.078 | 6.004 | 6.078 | 2,609,605 | +0.06(+0.91%) |
Nov 29, 2018 | 5.992 | 6.047 | 5.960 | 6.023 | 604,524 | +0.01(+0.13%) |
Nov 28, 2018 | 6.031 | 6.055 | 5.976 | 6.015 | 1,152,513 | +0.01(+0.13%) |
Nov 27, 2018 | 6.047 | 6.070 | 5.992 | 6.008 | 852,249 | -0.03(-0.52%) |
Nov 26, 2018 | 6.000 | 6.039 | 5.968 | 6.039 | 799,856 | +0.07(+1.19%) |
Nov 23, 2018 | 5.968 | 6.008 | 5.960 | 5.968 | 235,907 | -0.01(-0.13%) |
Nov 21, 2018 | 5.976 | 5.976 | 5.976 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 5.976 | 6.023 | 5.945 | 5.992 | 1,229,355 | -0.01(-0.13%) |
Nov 19, 2018 | 5.937 | 6.031 | 5.897 | 6.000 | 1,423,279 | +0.05(+0.79%) |
Nov 16, 2018 | 5.850 | 5.980 | 5.827 | 5.952 | 1,634,945 | +0.06(+0.93%) |
Nov 15, 2018 | 5.850 | 5.921 | 5.803 | 5.897 | 1,148,466 | +0.01(+0.13%) |
Nov 14, 2018 | 5.882 | 5.937 | 5.835 | 5.890 | 1,068,038 | +0.03(+0.54%) |
Nov 13, 2018 | 5.811 | 5.897 | 5.795 | 5.858 | 995,521 | +0.06(+0.95%) |
Nov 12, 2018 | 5.772 | 5.858 | 5.748 | 5.803 | 994,221 | +0.03(+0.54%) |
Nov 09, 2018 | 5.854 | 5.858 | 5.713 | 5.772 | 1,198,739 | -0.09(-1.61%) |
Nov 08, 2018 | 5.897 | 5.937 | 5.803 | 5.866 | 1,099,267 | -0.06(-1.06%) |
Nov 07, 2018 | 5.882 | 5.945 | 5.827 | 5.929 | 3,391,242 | +0.06(+1.07%) |
Nov 06, 2018 | 5.779 | 5.905 | 5.756 | 5.866 | 1,428,167 | +0.13(+2.19%) |
Nov 05, 2018 | 5.701 | 5.764 | 5.685 | 5.740 | 892,496 | +0.03(+0.55%) |
Nov 02, 2018 | 5.772 | 5.803 | 5.654 | 5.709 | 1,091,659 | -0.06(-0.96%) |
Nov 01, 2018 | 5.473 | 5.772 | 5.473 | 5.764 | 2,841,424 | +0.37(+6.85%) |
Oct 31, 2018 | 5.308 | 5.422 | 5.284 | 5.394 | 4,140,274 | +0.09(+1.78%) |
Oct 30, 2018 | 5.300 | 5.441 | 5.205 | 5.300 | 3,244,842 | +0.00(+0.00%) |
Oct 29, 2018 | 5.323 | 5.481 | 5.174 | 5.300 | 3,451,793 | -0.39(-6.91%) |
Oct 26, 2018 | 5.606 | 5.740 | 5.567 | 5.693 | 1,555,207 | +0.08(+1.40%) |
Oct 25, 2018 | 5.630 | 5.819 | 5.559 | 5.614 | 1,708,690 | -0.19(-3.25%) |
Oct 24, 2018 | 5.787 | 5.858 | 5.787 | 5.803 | 608,564 | +0.01(+0.14%) |
Oct 23, 2018 | 5.842 | 5.897 | 5.748 | 5.795 | 742,768 | -0.07(-1.21%) |
Oct 22, 2018 | 5.913 | 5.968 | 5.858 | 5.866 | 582,454 | -0.02(-0.40%) |
Oct 19, 2018 | 5.905 | 5.960 | 5.878 | 5.890 | 668,425 | -0.02(-0.40%) |
Oct 18, 2018 | 5.929 | 5.960 | 5.882 | 5.913 | 309,406 | -0.02(-0.27%) |
Oct 17, 2018 | 5.874 | 5.945 | 5.874 | 5.929 | 382,946 | +0.02(+0.40%) |
Oct 16, 2018 | 5.842 | 5.968 | 5.803 | 5.905 | 879,022 | +0.09(+1.49%) |
Oct 15, 2018 | 5.795 | 5.882 | 5.779 | 5.819 | 1,064,109 | +0.02(+0.41%) |
Oct 12, 2018 | 5.897 | 5.917 | 5.779 | 5.795 | 724,381 | -0.08(-1.34%) |
Oct 11, 2018 | 5.968 | 6.000 | 5.874 | 5.874 | 717,148 | -0.11(-1.84%) |
Oct 10, 2018 | 6.008 | 6.094 | 5.984 | 5.984 | 539,341 | -0.04(-0.65%) |
Oct 09, 2018 | 6.015 | 6.039 | 5.992 | 6.023 | 686,177 | +0.01(+0.13%) |
Oct 08, 2018 | 6.000 | 6.047 | 5.960 | 6.015 | 585,524 | +0.02(+0.39%) |
Oct 05, 2018 | 6.008 | 6.039 | 5.937 | 5.992 | 499,157 | -0.02(-0.39%) |
Oct 04, 2018 | 6.063 | 6.086 | 5.984 | 6.015 | 659,030 | -0.06(-0.91%) |
Oct 03, 2018 | 6.125 | 6.157 | 6.055 | 6.070 | 838,827 | -0.06(-0.90%) |
Oct 02, 2018 | 6.141 | 6.192 | 6.110 | 6.125 | 469,306 | -0.02(-0.38%) |
Oct 01, 2018 | 6.212 | 6.228 | 6.114 | 6.149 | 824,589 | -0.07(-1.14%) |
Sep 28, 2018 | 6.243 | 6.275 | 6.204 | 6.220 | 865,035 | -0.02(-0.38%) |
Sep 27, 2018 | 6.228 | 6.295 | 6.228 | 6.243 | 1,123,685 | +0.02(+0.38%) |
Sep 26, 2018 | 6.243 | 6.274 | 6.173 | 6.220 | 1,015,901 | -0.02(-0.25%) |
Sep 25, 2018 | 6.243 | 6.251 | 6.204 | 6.235 | 666,206 | +0.01(+0.12%) |
Sep 24, 2018 | 6.282 | 6.313 | 6.212 | 6.228 | 787,338 | -0.05(-0.86%) |
Sep 21, 2018 | 6.251 | 6.290 | 6.189 | 6.282 | 1,782,627 | +0.02(+0.37%) |
Sep 20, 2018 | 6.251 | 6.290 | 6.228 | 6.259 | 625,125 | +0.01(+0.12%) |
Sep 19, 2018 | 6.336 | 6.367 | 6.239 | 6.251 | 1,049,667 | -0.10(-1.59%) |
Sep 18, 2018 | 6.375 | 6.375 | 6.336 | 6.352 | 592,612 | -0.03(-0.49%) |
Sep 17, 2018 | 6.375 | 6.390 | 6.341 | 6.383 | 512,643 | +0.02(+0.24%) |
Sep 14, 2018 | 6.445 | 6.445 | 6.352 | 6.367 | 604,739 | -0.05(-0.73%) |
Sep 13, 2018 | 6.367 | 6.468 | 6.367 | 6.414 | 710,794 | -0.06(-0.96%) |
Sep 12, 2018 | 6.515 | 6.522 | 6.429 | 6.476 | 542,737 | -0.06(-0.95%) |
Sep 11, 2018 | 6.577 | 6.600 | 6.522 | 6.538 | 392,982 | -0.05(-0.82%) |
Sep 10, 2018 | 6.646 | 6.662 | 6.584 | 6.592 | 394,802 | -0.03(-0.47%) |
Sep 07, 2018 | 6.639 | 6.654 | 6.577 | 6.623 | 522,474 | -0.02(-0.23%) |
Sep 06, 2018 | 6.631 | 6.685 | 6.584 | 6.639 | 554,127 | +0.02(+0.23%) |
Sep 05, 2018 | 6.561 | 6.631 | 6.561 | 6.623 | 516,448 | +0.07(+1.07%) |
Sep 04, 2018 | 6.515 | 6.608 | 6.515 | 6.553 | 644,629 | +0.04(+0.60%) |
Aug 31, 2018 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.499 | 6.515 | 6.484 | 6.515 | 404,797 | +0.02(+0.36%) |
Aug 29, 2018 | 6.491 | 6.507 | 6.476 | 6.491 | 385,880 | +0.00(+0.00%) |
Aug 28, 2018 | 6.476 | 6.507 | 6.429 | 6.491 | 317,734 | +0.02(+0.24%) |
Aug 27, 2018 | 6.468 | 6.507 | 6.452 | 6.476 | 419,748 | +0.01(+0.12%) |
Aug 24, 2018 | 6.499 | 6.507 | 6.433 | 6.468 | 591,974 | -0.03(-0.48%) |
Aug 23, 2018 | 6.507 | 6.546 | 6.491 | 6.499 | 371,101 | -0.02(-0.24%) |
Aug 22, 2018 | 6.546 | 6.553 | 6.499 | 6.515 | 432,311 | -0.02(-0.36%) |
Aug 21, 2018 | 6.507 | 6.546 | 6.491 | 6.538 | 496,973 | +0.04(+0.60%) |
Aug 20, 2018 | 6.507 | 6.522 | 6.491 | 6.499 | 520,429 | +0.00(+0.00%) |
Aug 17, 2018 | 6.515 | 6.518 | 6.468 | 6.499 | 656,445 | -0.02(-0.24%) |
Aug 16, 2018 | 6.561 | 6.561 | 6.515 | 6.515 | 511,017 | -0.02(-0.36%) |
Aug 15, 2018 | 6.484 | 6.584 | 6.484 | 6.538 | 1,558,231 | +0.04(+0.60%) |
Aug 14, 2018 | 6.437 | 6.515 | 6.437 | 6.499 | 1,734,507 | +0.04(+0.60%) |
Aug 13, 2018 | 6.359 | 6.476 | 6.344 | 6.460 | 1,083,085 | +0.09(+1.46%) |
Aug 10, 2018 | 6.313 | 6.383 | 6.297 | 6.367 | 1,661,421 | +0.05(+0.74%) |
Aug 09, 2018 | 6.328 | 6.356 | 6.282 | 6.321 | 823,236 | -0.01(-0.12%) |
Aug 08, 2018 | 6.313 | 6.367 | 6.297 | 6.328 | 840,730 | +0.00(+0.00%) |
Aug 07, 2018 | 6.383 | 6.406 | 6.305 | 6.328 | 1,060,281 | -0.05(-0.85%) |
Aug 06, 2018 | 6.398 | 6.398 | 6.348 | 6.383 | 791,961 | -0.02(-0.24%) |
Aug 03, 2018 | 6.452 | 6.484 | 6.398 | 6.398 | 665,600 | -0.07(-1.08%) |
Aug 02, 2018 | 6.476 | 6.546 | 6.452 | 6.468 | 546,256 | -0.02(-0.36%) |
Aug 01, 2018 | 6.476 | 6.499 | 6.383 | 6.491 | 931,009 | +0.00(+0.00%) |
Jul 31, 2018 | 6.305 | 6.491 | 6.212 | 6.491 | 1,468,690 | +0.00(+0.00%) |
Jul 30, 2018 | 6.414 | 6.538 | 6.398 | 6.491 | 808,954 | +0.06(+0.97%) |
Jul 27, 2018 | 6.452 | 6.503 | 6.421 | 6.429 | 992,726 | -0.04(-0.60%) |
Jul 26, 2018 | 6.546 | 6.716 | 6.460 | 6.468 | 1,099,515 | -0.19(-2.80%) |
Jul 25, 2018 | 6.631 | 6.701 | 6.615 | 6.654 | 734,499 | +0.00(+0.00%) |
Jul 24, 2018 | 6.708 | 6.708 | 6.631 | 6.654 | 832,459 | -0.04(-0.58%) |
Jul 23, 2018 | 6.708 | 6.724 | 6.670 | 6.693 | 476,894 | -0.02(-0.35%) |
Jul 20, 2018 | 6.747 | 6.681 | 6.716 | 427,280 | +0.02(+0.23%) | |
Jul 19, 2018 | 6.631 | 6.716 | 6.631 | 6.701 | 570,224 | +0.05(+0.82%) |
Jul 18, 2018 | 6.569 | 6.681 | 6.569 | 6.646 | 1,409,549 | +0.06(+0.94%) |
Jul 17, 2018 | 6.654 | 6.685 | 6.577 | 6.584 | 1,035,518 | -0.06(-0.93%) |
Jul 16, 2018 | 6.662 | 6.701 | 6.635 | 6.646 | 638,657 | +0.00(+0.00%) |
Jul 13, 2018 | 6.693 | 6.747 | 6.608 | 6.646 | 1,021,566 | -0.07(-1.04%) |
Jul 12, 2018 | 6.801 | 6.825 | 6.670 | 6.716 | 958,799 | -0.08(-1.14%) |
Jul 11, 2018 | 6.887 | 6.782 | 6.794 | 1,227,401 | -0.02(-0.34%) | |
Jul 10, 2018 | 7.003 | 7.034 | 6.782 | 6.817 | 3,170,445 | -0.33(-4.56%) |
Jul 09, 2018 | 7.174 | 7.174 | 7.119 | 7.143 | 397,729 | -0.02(-0.32%) |
Jul 06, 2018 | 7.174 | 7.197 | 7.143 | 7.166 | 440,319 | +0.02(+0.22%) |
Jul 05, 2018 | 7.119 | 7.158 | 7.096 | 7.150 | 359,139 | +0.04(+0.55%) |
Jul 03, 2018 | 7.112 | 7.112 | 7.112 | 0 | +0.12(+1.78%) |