Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.922 | 7.138 | 6.919 | 7.103 | 18,084,576 | +0.18(+2.62%) |
Jun 27, 2019 | 6.945 | 6.980 | 6.886 | 6.922 | 2,886,335 | -0.01(-0.17%) |
Jun 26, 2019 | 7.051 | 7.092 | 6.933 | 6.933 | 2,979,815 | -0.12(-1.66%) |
Jun 25, 2019 | 7.144 | 7.153 | 7.051 | 7.051 | 2,298,038 | -0.08(-1.15%) |
Jun 24, 2019 | 7.215 | 7.221 | 7.115 | 7.133 | 1,990,876 | -0.06(-0.82%) |
Jun 21, 2019 | 7.256 | 7.256 | 7.174 | 7.191 | 3,421,890 | -0.09(-1.29%) |
Jun 20, 2019 | 7.303 | 7.303 | 7.215 | 7.285 | 1,676,920 | +0.01(+0.16%) |
Jun 19, 2019 | 7.232 | 7.279 | 7.194 | 7.273 | 1,431,836 | +0.04(+0.57%) |
Jun 18, 2019 | 7.262 | 7.314 | 7.215 | 7.232 | 2,654,948 | +0.01(+0.08%) |
Jun 17, 2019 | 7.238 | 7.285 | 7.218 | 7.226 | 1,929,120 | +0.02(+0.24%) |
Jun 14, 2019 | 7.138 | 7.238 | 7.109 | 7.209 | 1,721,268 | +0.08(+1.07%) |
Jun 13, 2019 | 7.168 | 7.191 | 7.103 | 7.133 | 1,825,489 | -0.01(-0.08%) |
Jun 12, 2019 | 7.051 | 7.201 | 7.027 | 7.138 | 2,690,675 | +0.08(+1.08%) |
Jun 11, 2019 | 7.121 | 7.127 | 7.010 | 7.062 | 3,562,943 | -0.06(-0.82%) |
Jun 10, 2019 | 7.355 | 7.379 | 7.074 | 7.121 | 5,791,756 | -0.21(-2.88%) |
Jun 07, 2019 | 7.303 | 7.335 | 7.244 | 7.332 | 1,983,689 | +0.05(+0.64%) |
Jun 06, 2019 | 7.344 | 7.367 | 7.209 | 7.285 | 1,608,962 | -0.06(-0.80%) |
Jun 05, 2019 | 7.367 | 7.390 | 7.308 | 7.344 | 2,105,388 | -0.04(-0.48%) |
Jun 04, 2019 | 7.297 | 7.390 | 7.267 | 7.379 | 1,742,359 | +0.09(+1.29%) |
Jun 03, 2019 | 7.209 | 7.332 | 7.203 | 7.285 | 2,083,053 | +0.07(+0.97%) |
May 31, 2019 | 7.303 | 7.303 | 7.197 | 7.215 | 2,574,906 | -0.11(-1.52%) |
May 30, 2019 | 7.379 | 7.437 | 7.279 | 7.326 | 2,764,706 | -0.07(-0.95%) |
May 29, 2019 | 7.543 | 7.555 | 7.379 | 7.396 | 2,976,442 | -0.16(-2.17%) |
May 28, 2019 | 7.590 | 7.631 | 7.537 | 7.560 | 2,145,635 | -0.02(-0.31%) |
May 24, 2019 | 7.601 | 7.648 | 7.572 | 7.584 | 2,122,749 | +0.01(+0.15%) |
May 23, 2019 | 7.519 | 7.590 | 7.514 | 7.572 | 1,430,251 | +0.02(+0.31%) |
May 22, 2019 | 7.701 | 7.716 | 7.461 | 7.549 | 3,215,340 | -0.12(-1.60%) |
May 21, 2019 | 7.597 | 7.689 | 7.551 | 7.672 | 3,053,940 | +0.12(+1.60%) |
May 20, 2019 | 7.597 | 7.626 | 7.523 | 7.551 | 4,357,073 | +0.03(+0.46%) |
May 17, 2019 | 7.431 | 7.569 | 7.414 | 7.517 | 4,747,252 | +0.09(+1.16%) |
May 16, 2019 | 7.488 | 7.591 | 7.391 | 7.431 | 11,089,062 | -0.29(-3.72%) |
May 15, 2019 | 7.597 | 7.729 | 7.557 | 7.718 | 2,031,979 | +0.15(+1.97%) |
May 14, 2019 | 7.528 | 7.591 | 7.425 | 7.569 | 1,939,754 | +0.06(+0.84%) |
May 13, 2019 | 7.459 | 7.528 | 7.339 | 7.505 | 2,676,687 | +0.02(+0.31%) |
May 10, 2019 | 7.465 | 7.523 | 7.310 | 7.482 | 4,198,983 | +0.09(+1.16%) |
May 09, 2019 | 7.402 | 7.437 | 7.236 | 7.396 | 4,218,667 | -0.05(-0.62%) |
May 08, 2019 | 7.632 | 7.649 | 7.419 | 7.442 | 4,168,444 | -0.22(-2.92%) |
May 07, 2019 | 7.752 | 7.815 | 7.626 | 7.666 | 3,499,101 | -0.12(-1.55%) |
May 06, 2019 | 7.850 | 7.939 | 7.758 | 7.787 | 2,735,482 | -0.13(-1.67%) |
May 03, 2019 | 7.890 | 7.976 | 7.861 | 7.919 | 1,541,637 | +0.07(+0.95%) |
May 02, 2019 | 7.809 | 7.870 | 7.792 | 7.844 | 2,090,474 | +0.03(+0.44%) |
May 01, 2019 | 7.844 | 7.867 | 7.798 | 7.809 | 2,501,366 | -0.03(-0.37%) |
Apr 30, 2019 | 7.873 | 7.890 | 7.787 | 7.838 | 1,938,890 | -0.03(-0.44%) |
Apr 29, 2019 | 7.913 | 7.959 | 7.873 | 7.873 | 1,605,320 | -0.03(-0.44%) |
Apr 26, 2019 | 7.947 | 7.999 | 7.898 | 7.907 | 2,289,451 | -0.02(-0.29%) |
Apr 25, 2019 | 7.964 | 7.999 | 7.873 | 7.930 | 1,303,359 | -0.05(-0.58%) |
Apr 24, 2019 | 7.896 | 7.993 | 7.884 | 7.976 | 1,628,359 | +0.09(+1.16%) |
Apr 23, 2019 | 7.804 | 7.901 | 7.804 | 7.884 | 1,903,315 | +0.08(+1.03%) |
Apr 22, 2019 | 7.855 | 7.855 | 7.792 | 7.804 | 1,826,088 | -0.05(-0.58%) |
Apr 18, 2019 | 7.764 | 7.855 | 7.752 | 7.850 | 779,880 | +0.10(+1.33%) |
Apr 17, 2019 | 7.890 | 7.907 | 7.672 | 7.746 | 2,060,671 | -0.14(-1.75%) |
Apr 16, 2019 | 7.867 | 7.894 | 7.827 | 7.884 | 1,149,429 | +0.05(+0.66%) |
Apr 15, 2019 | 7.884 | 7.913 | 7.758 | 7.832 | 1,907,884 | -0.05(-0.65%) |
Apr 12, 2019 | 7.855 | 7.890 | 7.807 | 7.884 | 1,220,099 | +0.06(+0.81%) |
Apr 11, 2019 | 7.758 | 7.861 | 7.752 | 7.821 | 1,512,365 | +0.06(+0.81%) |
Apr 10, 2019 | 7.741 | 7.787 | 7.718 | 7.758 | 1,150,725 | +0.02(+0.22%) |
Apr 09, 2019 | 7.775 | 7.832 | 7.723 | 7.741 | 1,570,043 | -0.05(-0.66%) |
Apr 08, 2019 | 7.769 | 7.809 | 7.678 | 7.792 | 2,054,582 | +0.02(+0.30%) |
Apr 05, 2019 | 7.832 | 7.832 | 7.741 | 7.769 | 3,466,504 | +0.05(+0.59%) |
Apr 04, 2019 | 7.643 | 7.723 | 7.637 | 7.723 | 1,370,891 | +0.08(+1.05%) |
Apr 03, 2019 | 7.614 | 7.672 | 7.563 | 7.643 | 1,556,323 | +0.05(+0.60%) |
Apr 02, 2019 | 7.505 | 7.603 | 7.477 | 7.597 | 1,513,536 | +0.10(+1.30%) |
Apr 01, 2019 | 7.465 | 7.540 | 7.459 | 7.500 | 1,817,444 | +0.06(+0.77%) |
Mar 29, 2019 | 7.471 | 7.528 | 7.431 | 7.442 | 2,016,885 | -0.01(-0.08%) |
Mar 28, 2019 | 7.448 | 7.454 | 7.402 | 7.448 | 875,624 | +0.01(+0.15%) |
Mar 27, 2019 | 7.448 | 7.494 | 7.408 | 7.437 | 1,005,661 | -0.01(-0.08%) |
Mar 26, 2019 | 7.431 | 7.459 | 7.419 | 7.442 | 732,078 | +0.03(+0.46%) |
Mar 25, 2019 | 7.373 | 7.437 | 7.316 | 7.408 | 1,192,250 | +0.05(+0.62%) |
Mar 22, 2019 | 7.391 | 7.425 | 7.333 | 7.362 | 1,900,992 | -0.05(-0.62%) |
Mar 21, 2019 | 7.322 | 7.419 | 7.299 | 7.408 | 1,443,994 | +0.11(+1.49%) |
Mar 20, 2019 | 7.362 | 7.396 | 7.299 | 7.299 | 1,132,458 | -0.05(-0.70%) |
Mar 19, 2019 | 7.437 | 7.442 | 7.316 | 7.350 | 1,046,453 | -0.07(-1.00%) |
Mar 18, 2019 | 7.379 | 7.437 | 7.379 | 7.425 | 1,460,623 | +0.05(+0.62%) |
Mar 15, 2019 | 7.316 | 7.379 | 7.276 | 7.379 | 3,429,907 | +0.07(+0.94%) |
Mar 14, 2019 | 7.345 | 7.373 | 7.282 | 7.310 | 1,864,143 | -0.03(-0.39%) |
Mar 13, 2019 | 7.350 | 7.402 | 7.327 | 7.339 | 1,505,818 | -0.01(-0.08%) |
Mar 12, 2019 | 7.316 | 7.362 | 7.293 | 7.345 | 1,396,802 | +0.01(+0.16%) |
Mar 11, 2019 | 7.287 | 7.339 | 7.253 | 7.333 | 1,340,399 | +0.06(+0.87%) |
Mar 08, 2019 | 7.270 | 7.310 | 7.213 | 7.270 | 2,078,927 | -0.02(-0.31%) |
Mar 07, 2019 | 7.362 | 7.373 | 7.276 | 7.293 | 1,498,636 | -0.08(-1.09%) |
Mar 06, 2019 | 7.419 | 7.425 | 7.333 | 7.373 | 948,992 | -0.05(-0.62%) |
Mar 05, 2019 | 7.402 | 7.440 | 7.385 | 7.419 | 1,443,776 | +0.03(+0.47%) |
Mar 04, 2019 | 7.431 | 7.431 | 7.316 | 7.385 | 1,643,642 | -0.01(-0.08%) |
Mar 01, 2019 | 7.425 | 7.477 | 7.333 | 7.391 | 1,574,400 | -0.03(-0.46%) |
Feb 28, 2019 | 7.322 | 7.431 | 7.270 | 7.425 | 2,335,676 | +0.09(+1.17%) |
Feb 27, 2019 | 7.339 | 7.345 | 7.249 | 7.339 | 1,807,039 | +0.00(+0.00%) |
Feb 26, 2019 | 7.339 | 7.434 | 7.305 | 7.339 | 2,436,125 | +0.00(+0.00%) |
Feb 25, 2019 | 7.350 | 7.412 | 7.260 | 7.339 | 3,064,166 | +0.06(+0.77%) |
Feb 22, 2019 | 7.277 | 7.283 | 7.227 | 7.283 | 3,684,539 | +0.03(+0.39%) |
Feb 21, 2019 | 7.193 | 7.255 | 7.148 | 7.255 | 2,853,514 | +0.11(+1.49%) |
Feb 20, 2019 | 7.080 | 7.159 | 7.047 | 7.148 | 2,473,951 | +0.00(+0.00%) |
Feb 19, 2019 | 6.974 | 7.182 | 6.934 | 7.148 | 5,000,121 | +0.24(+3.41%) |
Feb 15, 2019 | 6.738 | 6.926 | 6.608 | 6.912 | 3,920,150 | +0.25(+3.71%) |
Feb 14, 2019 | 6.693 | 6.726 | 6.665 | 6.665 | 1,152,765 | -0.06(-0.84%) |
Feb 13, 2019 | 6.743 | 6.749 | 6.665 | 6.721 | 1,458,634 | -0.02(-0.33%) |
Feb 12, 2019 | 6.710 | 6.743 | 6.676 | 6.743 | 1,071,016 | +0.05(+0.76%) |
Feb 11, 2019 | 6.704 | 6.721 | 6.673 | 6.693 | 1,186,017 | +0.01(+0.08%) |
Feb 08, 2019 | 6.648 | 6.693 | 6.614 | 6.687 | 631,736 | +0.03(+0.42%) |
Feb 07, 2019 | 6.687 | 6.693 | 6.603 | 6.659 | 960,487 | -0.04(-0.59%) |
Feb 06, 2019 | 6.693 | 6.721 | 6.620 | 6.698 | 995,286 | -0.01(-0.17%) |
Feb 05, 2019 | 6.743 | 6.743 | 6.693 | 6.710 | 1,868,259 | -0.03(-0.42%) |
Feb 04, 2019 | 6.693 | 6.771 | 6.687 | 6.738 | 1,306,677 | +0.04(+0.67%) |
Feb 01, 2019 | 6.743 | 6.755 | 6.631 | 6.693 | 1,983,120 | -0.03(-0.42%) |
Jan 31, 2019 | 6.642 | 6.732 | 6.608 | 6.721 | 2,432,543 | +0.07(+1.01%) |
Jan 30, 2019 | 6.569 | 6.653 | 6.513 | 6.653 | 1,748,902 | +0.11(+1.63%) |
Jan 29, 2019 | 6.502 | 6.586 | 6.474 | 6.547 | 1,517,387 | +0.05(+0.78%) |
Jan 28, 2019 | 6.445 | 6.502 | 6.420 | 6.496 | 1,092,581 | +0.05(+0.78%) |
Jan 25, 2019 | 6.372 | 6.479 | 6.350 | 6.445 | 1,401,388 | +0.11(+1.68%) |
Jan 24, 2019 | 6.305 | 6.356 | 6.288 | 6.339 | 823,781 | +0.04(+0.62%) |
Jan 23, 2019 | 6.266 | 6.305 | 6.226 | 6.299 | 1,553,875 | +0.06(+0.90%) |
Jan 22, 2019 | 6.372 | 6.372 | 6.209 | 6.243 | 1,835,991 | -0.12(-1.94%) |
Jan 18, 2019 | 6.412 | 6.445 | 6.339 | 6.367 | 1,132,321 | -0.04(-0.61%) |
Jan 17, 2019 | 6.372 | 6.412 | 6.342 | 6.406 | 1,064,747 | +0.03(+0.44%) |
Jan 16, 2019 | 6.378 | 6.406 | 6.330 | 6.378 | 1,427,150 | +0.00(+0.00%) |
Jan 15, 2019 | 6.412 | 6.423 | 6.327 | 6.378 | 1,196,086 | +0.00(+0.00%) |
Jan 14, 2019 | 6.361 | 6.398 | 6.333 | 6.378 | 1,280,808 | +0.02(+0.27%) |
Jan 11, 2019 | 6.361 | 6.423 | 6.316 | 6.361 | 1,166,311 | +0.02(+0.27%) |
Jan 10, 2019 | 6.311 | 6.361 | 6.226 | 6.344 | 1,872,295 | +0.04(+0.62%) |
Jan 09, 2019 | 6.243 | 6.316 | 6.159 | 6.305 | 2,149,051 | +0.10(+1.54%) |
Jan 08, 2019 | 6.148 | 6.209 | 6.086 | 6.209 | 2,326,911 | +0.10(+1.56%) |
Jan 07, 2019 | 5.985 | 6.148 | 5.962 | 6.114 | 2,710,859 | +0.15(+2.45%) |
Jan 04, 2019 | 5.889 | 5.976 | 5.822 | 5.968 | 2,316,784 | +0.16(+2.71%) |
Jan 03, 2019 | 5.698 | 5.827 | 5.693 | 5.810 | 1,519,035 | +0.09(+1.57%) |
Jan 02, 2019 | 5.619 | 5.726 | 5.586 | 5.721 | 1,274,371 | +0.06(+1.09%) |
Dec 31, 2018 | 5.777 | 5.788 | 5.608 | 5.659 | 2,721,985 | -0.10(-1.66%) |
Dec 28, 2018 | 5.749 | 5.805 | 5.701 | 5.754 | 1,716,011 | +0.01(+0.20%) |
Dec 27, 2018 | 5.659 | 5.743 | 5.535 | 5.743 | 2,837,073 | +0.06(+0.99%) |
Dec 26, 2018 | 5.443 | 5.709 | 5.432 | 5.687 | 2,594,810 | +0.27(+5.01%) |
Dec 24, 2018 | 5.493 | 5.532 | 5.327 | 5.416 | 2,472,842 | -0.10(-1.81%) |
Dec 21, 2018 | 5.620 | 5.742 | 5.515 | 5.515 | 4,360,748 | -0.08(-1.39%) |
Dec 20, 2018 | 5.958 | 5.980 | 5.521 | 5.593 | 5,416,509 | -0.28(-4.72%) |
Dec 19, 2018 | 6.019 | 6.025 | 5.831 | 5.870 | 3,626,857 | -0.14(-2.30%) |
Dec 18, 2018 | 6.063 | 6.202 | 5.881 | 6.008 | 3,217,313 | -0.04(-0.73%) |
Dec 17, 2018 | 6.368 | 6.379 | 6.008 | 6.052 | 5,206,838 | -0.29(-4.62%) |
Dec 14, 2018 | 6.373 | 6.445 | 6.335 | 6.346 | 1,518,956 | -0.03(-0.43%) |
Dec 13, 2018 | 6.517 | 6.562 | 6.373 | 6.373 | 1,510,879 | -0.14(-2.21%) |
Dec 12, 2018 | 6.479 | 6.567 | 6.462 | 6.517 | 2,998,916 | +0.07(+1.03%) |
Dec 11, 2018 | 6.484 | 6.495 | 6.404 | 6.451 | 2,086,576 | +0.03(+0.43%) |
Dec 10, 2018 | 6.534 | 6.567 | 6.333 | 6.423 | 3,467,061 | -0.11(-1.69%) |
Dec 07, 2018 | 6.562 | 6.598 | 6.534 | 6.534 | 3,131,641 | -0.01(-0.08%) |
Dec 06, 2018 | 6.479 | 6.567 | 6.429 | 6.540 | 2,786,071 | +0.06(+0.94%) |
Dec 04, 2018 | 6.589 | 6.661 | 6.451 | 6.479 | 2,370,085 | -0.11(-1.60%) |
Dec 03, 2018 | 6.595 | 6.673 | 6.556 | 6.584 | 3,195,194 | +0.02(+0.34%) |
Nov 30, 2018 | 6.551 | 6.639 | 6.551 | 6.562 | 11,057,631 | -0.22(-3.19%) |
Nov 29, 2018 | 6.783 | 6.816 | 6.750 | 6.778 | 1,265,476 | -0.02(-0.33%) |
Nov 28, 2018 | 6.805 | 6.822 | 6.733 | 6.800 | 1,510,133 | +0.02(+0.33%) |
Nov 27, 2018 | 6.728 | 6.789 | 6.639 | 6.778 | 1,813,270 | +0.05(+0.74%) |
Nov 26, 2018 | 6.689 | 6.739 | 6.656 | 6.728 | 2,349,617 | +0.09(+1.42%) |
Nov 23, 2018 | 6.584 | 6.656 | 6.567 | 6.634 | 597,036 | +0.06(+0.84%) |
Nov 21, 2018 | 6.578 | 6.578 | 6.578 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.601 | 6.634 | 6.434 | 6.545 | 3,242,508 | -0.09(-1.42%) |
Nov 19, 2018 | 6.717 | 6.750 | 6.617 | 6.639 | 1,232,153 | -0.06(-0.91%) |
Nov 16, 2018 | 6.606 | 6.711 | 6.595 | 6.700 | 1,498,730 | +0.06(+0.83%) |
Nov 15, 2018 | 6.711 | 6.711 | 6.567 | 6.645 | 3,513,039 | -0.10(-1.48%) |
Nov 14, 2018 | 6.900 | 6.905 | 6.711 | 6.745 | 2,977,462 | -0.12(-1.69%) |
Nov 13, 2018 | 6.774 | 6.877 | 6.763 | 6.861 | 2,866,545 | +0.10(+1.52%) |
Nov 12, 2018 | 6.725 | 6.931 | 6.725 | 6.758 | 3,949,018 | +0.08(+1.22%) |
Nov 09, 2018 | 6.568 | 6.682 | 6.546 | 6.677 | 2,116,157 | +0.13(+1.99%) |
Nov 08, 2018 | 6.579 | 6.595 | 6.519 | 6.546 | 1,466,335 | -0.03(-0.41%) |
Nov 07, 2018 | 6.611 | 6.633 | 6.536 | 6.574 | 2,133,950 | -0.02(-0.25%) |
Nov 06, 2018 | 6.606 | 6.611 | 6.476 | 6.590 | 2,388,360 | +0.01(+0.16%) |
Nov 05, 2018 | 6.649 | 6.671 | 6.563 | 6.579 | 2,116,767 | -0.05(-0.82%) |
Nov 02, 2018 | 6.503 | 6.725 | 6.449 | 6.633 | 3,607,136 | +0.19(+2.94%) |
Nov 01, 2018 | 6.557 | 6.557 | 6.411 | 6.444 | 1,898,099 | -0.10(-1.57%) |
Oct 31, 2018 | 6.530 | 6.584 | 6.507 | 6.546 | 2,299,669 | +0.04(+0.58%) |
Oct 30, 2018 | 6.395 | 6.514 | 6.373 | 6.509 | 1,591,467 | +0.12(+1.95%) |
Oct 29, 2018 | 6.427 | 6.525 | 6.357 | 6.384 | 1,805,846 | +0.02(+0.26%) |
Oct 26, 2018 | 6.411 | 6.433 | 6.335 | 6.368 | 1,691,744 | -0.07(-1.01%) |
Oct 25, 2018 | 6.373 | 6.460 | 6.286 | 6.433 | 1,494,795 | +0.07(+1.02%) |
Oct 24, 2018 | 6.243 | 6.419 | 6.221 | 6.368 | 2,488,405 | -0.01(-0.09%) |
Oct 23, 2018 | 6.389 | 6.469 | 6.327 | 6.373 | 1,336,044 | -0.05(-0.84%) |
Oct 22, 2018 | 6.411 | 6.492 | 6.411 | 6.427 | 913,927 | +0.04(+0.68%) |
Oct 19, 2018 | 6.384 | 6.462 | 6.351 | 6.384 | 939,243 | -0.03(-0.51%) |
Oct 18, 2018 | 6.454 | 6.498 | 6.395 | 6.416 | 1,071,980 | -0.04(-0.67%) |
Oct 17, 2018 | 6.427 | 6.460 | 6.400 | 6.460 | 1,048,702 | +0.02(+0.25%) |
Oct 16, 2018 | 6.362 | 6.444 | 6.313 | 6.444 | 1,671,882 | +0.10(+1.62%) |
Oct 15, 2018 | 6.313 | 6.370 | 6.270 | 6.341 | 1,320,291 | +0.03(+0.52%) |
Oct 12, 2018 | 6.303 | 6.346 | 6.259 | 6.308 | 1,373,435 | +0.05(+0.87%) |
Oct 11, 2018 | 6.286 | 6.346 | 6.232 | 6.254 | 1,511,027 | -0.06(-0.94%) |
Oct 10, 2018 | 6.368 | 6.411 | 6.308 | 6.313 | 1,547,577 | -0.08(-1.19%) |
Oct 09, 2018 | 6.368 | 6.416 | 6.308 | 6.389 | 2,357,326 | +0.12(+1.99%) |
Oct 08, 2018 | 6.232 | 6.265 | 6.189 | 6.265 | 825,089 | +0.08(+1.23%) |
Oct 05, 2018 | 6.200 | 6.227 | 6.167 | 6.189 | 727,036 | +0.00(+0.00%) |
Oct 04, 2018 | 6.243 | 6.243 | 6.173 | 6.189 | 1,492,104 | -0.05(-0.87%) |
Oct 03, 2018 | 6.205 | 6.305 | 6.200 | 6.243 | 1,625,366 | +0.05(+0.79%) |
Oct 02, 2018 | 6.167 | 6.200 | 6.151 | 6.194 | 1,106,369 | +0.02(+0.26%) |
Oct 01, 2018 | 6.232 | 6.265 | 6.162 | 6.178 | 1,621,223 | -0.04(-0.70%) |
Sep 28, 2018 | 6.135 | 6.238 | 6.135 | 6.221 | 1,558,146 | +0.08(+1.32%) |
Sep 27, 2018 | 6.097 | 6.171 | 6.086 | 6.140 | 1,157,590 | +0.05(+0.89%) |
Sep 26, 2018 | 6.210 | 6.216 | 6.086 | 6.086 | 2,215,069 | -0.12(-2.01%) |
Sep 25, 2018 | 6.232 | 6.251 | 6.205 | 6.210 | 1,686,518 | +0.01(+0.09%) |
Sep 24, 2018 | 6.313 | 6.324 | 6.205 | 6.205 | 1,671,664 | -0.09(-1.46%) |
Sep 21, 2018 | 6.276 | 6.351 | 6.265 | 6.297 | 4,251,504 | +0.03(+0.43%) |
Sep 20, 2018 | 6.346 | 6.373 | 6.210 | 6.270 | 2,982,292 | -0.08(-1.20%) |
Sep 19, 2018 | 6.498 | 6.498 | 6.276 | 6.346 | 3,534,022 | -0.15(-2.34%) |
Sep 18, 2018 | 6.514 | 6.552 | 6.492 | 6.498 | 1,650,993 | -0.02(-0.25%) |
Sep 17, 2018 | 6.530 | 6.536 | 6.492 | 6.514 | 1,807,356 | +0.00(+0.00%) |
Sep 14, 2018 | 6.536 | 6.568 | 6.498 | 6.514 | 1,323,059 | -0.03(-0.41%) |
Sep 13, 2018 | 6.552 | 6.584 | 6.503 | 6.541 | 1,235,418 | +0.02(+0.25%) |
Sep 12, 2018 | 6.595 | 6.606 | 6.503 | 6.525 | 1,321,900 | -0.08(-1.15%) |
Sep 11, 2018 | 6.552 | 6.617 | 6.546 | 6.601 | 1,248,361 | +0.04(+0.58%) |
Sep 10, 2018 | 6.536 | 6.568 | 6.519 | 6.563 | 1,346,640 | +0.05(+0.75%) |
Sep 07, 2018 | 6.568 | 6.582 | 6.503 | 6.514 | 1,305,344 | -0.04(-0.66%) |
Sep 06, 2018 | 6.552 | 6.622 | 6.541 | 6.557 | 1,692,731 | +0.01(+0.08%) |
Sep 05, 2018 | 6.471 | 6.563 | 6.471 | 6.552 | 2,736,802 | +0.07(+1.09%) |
Sep 04, 2018 | 6.644 | 6.693 | 6.454 | 6.481 | 4,217,836 | -0.16(-2.45%) |
Aug 31, 2018 | 6.644 | 6.644 | 6.644 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.536 | 6.593 | 6.530 | 6.574 | 1,585,962 | +0.05(+0.75%) |
Aug 29, 2018 | 6.536 | 6.552 | 6.503 | 6.525 | 1,400,127 | -0.02(-0.25%) |
Aug 28, 2018 | 6.557 | 6.574 | 6.487 | 6.541 | 1,672,037 | -0.01(-0.17%) |
Aug 27, 2018 | 6.546 | 6.563 | 6.522 | 6.552 | 1,598,584 | +0.03(+0.42%) |
Aug 24, 2018 | 6.481 | 6.530 | 6.465 | 6.525 | 2,111,359 | +0.05(+0.84%) |
Aug 23, 2018 | 6.416 | 6.481 | 6.416 | 6.471 | 2,335,319 | +0.07(+1.02%) |
Aug 22, 2018 | 6.351 | 6.406 | 6.330 | 6.406 | 2,597,346 | +0.04(+0.68%) |
Aug 21, 2018 | 6.335 | 6.389 | 6.308 | 6.362 | 1,964,990 | +0.04(+0.60%) |
Aug 20, 2018 | 6.303 | 6.359 | 6.276 | 6.324 | 1,949,246 | +0.03(+0.43%) |
Aug 17, 2018 | 6.259 | 6.308 | 6.221 | 6.297 | 1,892,879 | +0.05(+0.78%) |
Aug 16, 2018 | 6.173 | 6.265 | 6.162 | 6.248 | 3,163,769 | +0.07(+1.05%) |
Aug 15, 2018 | 6.189 | 6.200 | 6.099 | 6.183 | 2,551,174 | -0.02(-0.26%) |
Aug 14, 2018 | 6.124 | 6.216 | 6.086 | 6.200 | 2,765,688 | +0.11(+1.87%) |
Aug 13, 2018 | 6.091 | 6.139 | 6.065 | 6.086 | 3,217,514 | +0.02(+0.35%) |
Aug 10, 2018 | 6.096 | 6.102 | 6.054 | 6.065 | 1,930,114 | -0.01(-0.17%) |
Aug 09, 2018 | 6.006 | 6.102 | 5.990 | 6.075 | 2,159,879 | +0.07(+1.24%) |
Aug 08, 2018 | 6.102 | 6.102 | 5.974 | 6.001 | 3,118,113 | -0.06(-0.96%) |
Aug 07, 2018 | 6.187 | 6.187 | 6.033 | 6.059 | 3,852,810 | -0.07(-1.21%) |
Aug 06, 2018 | 6.229 | 6.261 | 6.128 | 6.134 | 3,066,080 | -0.09(-1.45%) |
Aug 03, 2018 | 6.091 | 6.229 | 6.054 | 6.224 | 3,518,421 | +0.19(+3.16%) |
Aug 02, 2018 | 6.038 | 6.075 | 6.022 | 6.033 | 2,348,091 | +0.00(+0.00%) |
Aug 01, 2018 | 6.017 | 6.049 | 5.948 | 6.033 | 1,805,797 | +0.01(+0.09%) |
Jul 31, 2018 | 6.033 | 6.049 | 5.969 | 6.028 | 2,246,060 | +0.00(+0.00%) |
Jul 30, 2018 | 6.017 | 6.078 | 5.953 | 6.028 | 3,386,927 | +0.11(+1.88%) |
Jul 27, 2018 | 5.932 | 5.932 | 5.874 | 5.916 | 1,965,954 | -0.01(-0.18%) |
Jul 26, 2018 | 5.927 | 5.937 | 5.890 | 5.927 | 1,197,300 | +0.01(+0.09%) |
Jul 25, 2018 | 5.868 | 5.953 | 5.862 | 5.921 | 1,791,452 | +0.05(+0.81%) |
Jul 24, 2018 | 5.895 | 5.927 | 5.853 | 5.874 | 2,752,029 | -0.10(-1.69%) |
Jul 23, 2018 | 5.996 | 6.043 | 5.927 | 5.974 | 2,573,906 | +0.02(+0.36%) |
Jul 20, 2018 | 5.937 | 5.980 | 5.932 | 5.953 | 1,677,833 | +0.01(+0.18%) |
Jul 19, 2018 | 5.943 | 5.969 | 5.906 | 5.943 | 2,624,815 | -0.01(-0.09%) |
Jul 18, 2018 | 6.149 | 6.160 | 5.927 | 5.948 | 7,084,442 | -0.24(-3.94%) |
Jul 17, 2018 | 5.874 | 6.213 | 5.821 | 6.192 | 16,720,701 | +0.41(+7.16%) |
Jul 16, 2018 | 5.778 | 5.800 | 5.752 | 5.778 | 2,054,550 | +0.01(+0.09%) |
Jul 13, 2018 | 5.805 | 5.810 | 5.757 | 5.773 | 1,668,343 | -0.03(-0.46%) |
Jul 12, 2018 | 5.805 | 5.831 | 5.778 | 5.800 | 1,828,730 | +0.00(+0.00%) |
Jul 11, 2018 | 5.731 | 5.805 | 5.731 | 5.800 | 3,727,512 | +0.07(+1.30%) |
Jul 10, 2018 | 5.752 | 5.771 | 5.715 | 5.725 | 1,876,349 | -0.03(-0.46%) |
Jul 09, 2018 | 5.800 | 5.821 | 5.736 | 5.752 | 5,338,955 | +0.00(+0.00%) |
Jul 06, 2018 | 5.662 | 5.794 | 5.662 | 5.752 | 5,472,714 | +0.10(+1.78%) |
Jul 05, 2018 | 5.625 | 5.651 | 5.603 | 5.651 | 1,227,778 | +0.04(+0.66%) |
Jul 03, 2018 | 5.614 | 5.614 | 5.614 | 0 | +0.02(+0.38%) |