Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.694 | 8.724 | 8.667 | 8.682 | 381,032 | -0.01(-0.13%) |
Jul 30, 2019 | 8.677 | 8.711 | 8.595 | 8.694 | 352,821 | +0.02(+0.27%) |
Jul 29, 2019 | 8.589 | 8.688 | 8.513 | 8.671 | 480,960 | +0.08(+0.95%) |
Jul 26, 2019 | 8.624 | 8.665 | 8.572 | 8.589 | 289,681 | -0.02(-0.27%) |
Jul 25, 2019 | 8.659 | 8.706 | 8.583 | 8.612 | 308,631 | -0.05(-0.61%) |
Jul 24, 2019 | 8.711 | 8.717 | 8.636 | 8.665 | 476,722 | -0.05(-0.60%) |
Jul 23, 2019 | 8.694 | 8.741 | 8.633 | 8.717 | 525,823 | +0.02(+0.27%) |
Jul 22, 2019 | 8.682 | 8.735 | 8.666 | 8.694 | 575,581 | +0.01(+0.13%) |
Jul 19, 2019 | 8.711 | 8.752 | 8.630 | 8.682 | 540,750 | +0.03(+0.34%) |
Jul 18, 2019 | 8.612 | 8.700 | 8.595 | 8.653 | 521,349 | +0.04(+0.47%) |
Jul 17, 2019 | 8.601 | 8.729 | 8.583 | 8.612 | 825,163 | +0.01(+0.14%) |
Jul 16, 2019 | 8.746 | 8.816 | 8.513 | 8.601 | 2,059,835 | -0.09(-1.01%) |
Jul 15, 2019 | 8.566 | 8.741 | 8.548 | 8.688 | 1,552,985 | +0.25(+2.97%) |
Jul 12, 2019 | 8.449 | 8.560 | 8.438 | 8.438 | 254,329 | -0.02(-0.21%) |
Jul 11, 2019 | 8.449 | 8.508 | 8.396 | 8.455 | 301,842 | +0.00(+0.00%) |
Jul 10, 2019 | 8.379 | 8.461 | 8.350 | 8.455 | 248,314 | +0.08(+0.90%) |
Jul 09, 2019 | 8.368 | 8.432 | 8.327 | 8.379 | 201,738 | -0.07(-0.83%) |
Jul 08, 2019 | 8.443 | 8.449 | 8.263 | 8.449 | 345,989 | +0.08(+0.90%) |
Jul 05, 2019 | 8.385 | 8.385 | 8.222 | 8.374 | 232,706 | +0.00(+0.00%) |
Jul 03, 2019 | 8.374 | 8.432 | 8.292 | 8.374 | 162,688 | +0.02(+0.21%) |
Jul 02, 2019 | 8.356 | 8.387 | 8.304 | 8.356 | 270,356 | +0.01(+0.07%) |
Jul 01, 2019 | 8.362 | 8.414 | 8.315 | 8.350 | 227,724 | +0.06(+0.70%) |
Jun 28, 2019 | 8.298 | 8.330 | 8.286 | 8.292 | 173,500 | +0.01(+0.14%) |
Jun 27, 2019 | 8.216 | 8.298 | 8.170 | 8.280 | 165,113 | +0.09(+1.07%) |
Jun 26, 2019 | 8.164 | 8.245 | 8.141 | 8.193 | 132,879 | +0.03(+0.43%) |
Jun 25, 2019 | 8.234 | 8.239 | 8.146 | 8.158 | 162,626 | -0.07(-0.85%) |
Jun 24, 2019 | 8.269 | 8.327 | 8.222 | 8.228 | 214,726 | -0.06(-0.77%) |
Jun 21, 2019 | 8.245 | 8.292 | 8.228 | 8.292 | 172,642 | +0.02(+0.28%) |
Jun 20, 2019 | 8.274 | 8.274 | 8.129 | 8.269 | 202,507 | +0.05(+0.57%) |
Jun 19, 2019 | 8.205 | 8.274 | 8.199 | 8.222 | 132,071 | +0.02(+0.21%) |
Jun 18, 2019 | 8.199 | 8.251 | 8.158 | 8.205 | 128,656 | +0.02(+0.28%) |
Jun 17, 2019 | 8.216 | 8.245 | 8.135 | 8.181 | 153,781 | -0.03(-0.43%) |
Jun 14, 2019 | 8.269 | 8.274 | 8.216 | 8.216 | 245,234 | +0.01(+0.07%) |
Jun 13, 2019 | 8.158 | 8.239 | 8.158 | 8.210 | 203,350 | +0.06(+0.79%) |
Jun 12, 2019 | 8.041 | 8.158 | 8.001 | 8.146 | 266,659 | +0.10(+1.23%) |
Jun 11, 2019 | 8.100 | 8.100 | 8.012 | 8.047 | 138,930 | +0.00(+0.00%) |
Jun 10, 2019 | 8.146 | 8.199 | 8.012 | 8.047 | 327,245 | -0.08(-0.93%) |
Jun 07, 2019 | 8.036 | 8.123 | 7.966 | 8.123 | 239,570 | +0.10(+1.23%) |
Jun 06, 2019 | 8.036 | 8.082 | 7.986 | 8.024 | 192,629 | -0.02(-0.22%) |
Jun 05, 2019 | 7.936 | 8.100 | 7.861 | 8.041 | 280,641 | +0.13(+1.62%) |
Jun 04, 2019 | 7.791 | 7.954 | 7.785 | 7.913 | 210,837 | +0.16(+2.03%) |
Jun 03, 2019 | 7.797 | 7.861 | 7.744 | 7.756 | 265,875 | -0.05(-0.60%) |
May 31, 2019 | 7.913 | 7.913 | 7.727 | 7.802 | 476,395 | -0.15(-1.90%) |
May 30, 2019 | 8.129 | 8.129 | 7.936 | 7.954 | 469,032 | -0.10(-1.30%) |
May 29, 2019 | 8.138 | 8.138 | 7.979 | 8.059 | 405,676 | -0.11(-1.32%) |
May 28, 2019 | 8.127 | 8.178 | 8.070 | 8.167 | 386,355 | +0.11(+1.41%) |
May 24, 2019 | 8.093 | 8.104 | 8.019 | 8.053 | 222,740 | +0.03(+0.42%) |
May 23, 2019 | 8.087 | 8.104 | 8.008 | 8.019 | 239,932 | -0.07(-0.84%) |
May 22, 2019 | 8.070 | 8.144 | 8.070 | 8.087 | 222,879 | +0.02(+0.21%) |
May 21, 2019 | 8.019 | 8.104 | 8.019 | 8.070 | 161,471 | +0.07(+0.85%) |
May 20, 2019 | 8.002 | 8.059 | 7.979 | 8.002 | 172,663 | +0.00(+0.00%) |
May 17, 2019 | 7.991 | 8.070 | 7.962 | 8.002 | 160,936 | +0.01(+0.14%) |
May 16, 2019 | 7.934 | 8.013 | 7.934 | 7.991 | 149,644 | +0.03(+0.43%) |
May 15, 2019 | 7.923 | 8.002 | 7.883 | 7.957 | 206,812 | +0.02(+0.21%) |
May 14, 2019 | 7.945 | 8.036 | 7.923 | 7.940 | 306,797 | -0.02(-0.21%) |
May 13, 2019 | 7.991 | 8.044 | 7.894 | 7.957 | 377,371 | -0.10(-1.20%) |
May 10, 2019 | 7.996 | 8.104 | 7.996 | 8.053 | 205,132 | +0.01(+0.14%) |
May 09, 2019 | 8.042 | 8.082 | 7.985 | 8.042 | 240,651 | -0.01(-0.07%) |
May 08, 2019 | 8.082 | 8.150 | 8.047 | 8.047 | 160,179 | -0.04(-0.49%) |
May 07, 2019 | 8.104 | 8.206 | 8.019 | 8.087 | 316,421 | -0.07(-0.90%) |
May 06, 2019 | 8.070 | 8.218 | 8.008 | 8.161 | 425,710 | -0.07(-0.90%) |
May 03, 2019 | 8.167 | 8.297 | 8.167 | 8.235 | 333,142 | +0.10(+1.26%) |
May 02, 2019 | 8.008 | 8.167 | 7.962 | 8.133 | 645,567 | +0.20(+2.58%) |
May 01, 2019 | 7.951 | 7.996 | 7.917 | 7.928 | 135,023 | +0.00(+0.00%) |
Apr 30, 2019 | 8.008 | 8.065 | 7.906 | 7.928 | 393,780 | -0.07(-0.92%) |
Apr 29, 2019 | 8.030 | 8.059 | 7.985 | 8.002 | 210,367 | +0.01(+0.14%) |
Apr 26, 2019 | 7.928 | 8.007 | 7.911 | 7.991 | 148,787 | +0.07(+0.86%) |
Apr 25, 2019 | 8.008 | 8.008 | 7.871 | 7.923 | 301,868 | -0.07(-0.92%) |
Apr 24, 2019 | 8.008 | 8.045 | 7.968 | 7.996 | 198,008 | +0.02(+0.28%) |
Apr 23, 2019 | 7.900 | 7.996 | 7.900 | 7.974 | 211,540 | +0.09(+1.08%) |
Apr 22, 2019 | 7.928 | 7.928 | 7.883 | 7.888 | 203,111 | -0.03(-0.43%) |
Apr 18, 2019 | 7.934 | 7.968 | 7.894 | 7.923 | 219,571 | -0.02(-0.21%) |
Apr 17, 2019 | 7.917 | 7.979 | 7.900 | 7.940 | 167,520 | +0.01(+0.07%) |
Apr 16, 2019 | 7.917 | 7.968 | 7.899 | 7.934 | 212,809 | +0.03(+0.43%) |
Apr 15, 2019 | 7.945 | 7.945 | 7.837 | 7.900 | 163,253 | -0.04(-0.50%) |
Apr 12, 2019 | 7.951 | 7.974 | 7.888 | 7.940 | 172,910 | +0.01(+0.07%) |
Apr 11, 2019 | 7.923 | 7.951 | 7.894 | 7.934 | 177,880 | +0.04(+0.50%) |
Apr 10, 2019 | 7.871 | 7.917 | 7.871 | 7.894 | 196,356 | +0.03(+0.43%) |
Apr 09, 2019 | 7.871 | 7.911 | 7.849 | 7.860 | 186,480 | -0.03(-0.36%) |
Apr 08, 2019 | 7.883 | 7.928 | 7.854 | 7.888 | 208,777 | +0.01(+0.14%) |
Apr 05, 2019 | 7.837 | 7.923 | 7.837 | 7.877 | 274,860 | +0.06(+0.73%) |
Apr 04, 2019 | 7.843 | 7.866 | 7.809 | 7.820 | 211,823 | -0.05(-0.58%) |
Apr 03, 2019 | 7.894 | 7.906 | 7.849 | 7.866 | 257,253 | -0.02(-0.22%) |
Apr 02, 2019 | 7.849 | 7.894 | 7.815 | 7.883 | 306,167 | +0.02(+0.22%) |
Apr 01, 2019 | 7.871 | 7.923 | 7.820 | 7.866 | 629,676 | +0.05(+0.65%) |
Mar 29, 2019 | 7.877 | 7.957 | 7.815 | 7.815 | 1,282,211 | +0.03(+0.44%) |
Mar 28, 2019 | 7.712 | 7.843 | 7.667 | 7.781 | 1,251,830 | +0.17(+2.24%) |
Mar 27, 2019 | 7.587 | 7.656 | 7.587 | 7.610 | 293,133 | +0.01(+0.15%) |
Mar 26, 2019 | 7.553 | 7.627 | 7.534 | 7.599 | 464,175 | +0.11(+1.52%) |
Mar 25, 2019 | 7.298 | 7.531 | 7.298 | 7.485 | 673,780 | +0.14(+1.85%) |
Mar 22, 2019 | 7.275 | 7.434 | 7.184 | 7.349 | 462,384 | +0.08(+1.09%) |
Mar 21, 2019 | 7.377 | 7.502 | 7.250 | 7.269 | 1,168,412 | -0.10(-1.31%) |
Mar 20, 2019 | 7.343 | 7.383 | 7.309 | 7.366 | 513,016 | -0.01(-0.08%) |
Mar 19, 2019 | 7.553 | 7.553 | 7.349 | 7.372 | 644,526 | -0.11(-1.52%) |
Mar 18, 2019 | 7.507 | 7.541 | 7.402 | 7.485 | 702,190 | +0.03(+0.45%) |
Mar 15, 2019 | 7.463 | 7.518 | 7.430 | 7.452 | 857,413 | +0.00(+0.00%) |
Mar 14, 2019 | 7.441 | 7.491 | 7.408 | 7.452 | 429,880 | +0.02(+0.22%) |
Mar 13, 2019 | 7.463 | 7.463 | 7.386 | 7.436 | 324,952 | +0.06(+0.82%) |
Mar 12, 2019 | 7.496 | 7.496 | 7.325 | 7.375 | 509,026 | -0.08(-1.11%) |
Mar 11, 2019 | 7.402 | 7.463 | 7.386 | 7.458 | 732,006 | +0.09(+1.20%) |
Mar 08, 2019 | 7.225 | 7.380 | 7.225 | 7.369 | 484,239 | +0.07(+0.91%) |
Mar 07, 2019 | 7.286 | 7.336 | 7.049 | 7.303 | 894,465 | +0.29(+4.10%) |
Mar 06, 2019 | 7.049 | 7.060 | 6.988 | 7.015 | 182,462 | -0.03(-0.47%) |
Mar 05, 2019 | 7.093 | 7.118 | 6.966 | 7.049 | 287,928 | -0.04(-0.55%) |
Mar 04, 2019 | 6.999 | 7.126 | 6.971 | 7.087 | 281,924 | +0.12(+1.75%) |
Mar 01, 2019 | 7.082 | 7.093 | 6.943 | 6.966 | 294,848 | -0.07(-0.94%) |
Feb 28, 2019 | 7.109 | 7.143 | 7.032 | 7.032 | 335,814 | -0.09(-1.24%) |
Feb 27, 2019 | 7.225 | 7.242 | 7.109 | 7.120 | 274,994 | -0.11(-1.53%) |
Feb 26, 2019 | 7.358 | 7.358 | 7.143 | 7.231 | 378,419 | -0.14(-1.88%) |
Feb 25, 2019 | 7.496 | 7.496 | 7.220 | 7.369 | 485,335 | -0.13(-1.77%) |
Feb 22, 2019 | 7.297 | 7.507 | 7.236 | 7.502 | 835,345 | +0.22(+3.04%) |
Feb 21, 2019 | 7.187 | 7.297 | 7.187 | 7.281 | 220,615 | +0.06(+0.84%) |
Feb 20, 2019 | 7.203 | 7.231 | 7.181 | 7.220 | 171,824 | +0.01(+0.15%) |
Feb 19, 2019 | 7.148 | 7.231 | 7.126 | 7.209 | 284,858 | +0.06(+0.85%) |
Feb 15, 2019 | 7.148 | 7.165 | 7.131 | 7.148 | 111,970 | +0.01(+0.15%) |
Feb 14, 2019 | 7.126 | 7.162 | 7.065 | 7.137 | 136,247 | +0.01(+0.08%) |
Feb 13, 2019 | 7.093 | 7.143 | 7.049 | 7.131 | 151,508 | +0.06(+0.78%) |
Feb 12, 2019 | 7.148 | 7.181 | 7.060 | 7.076 | 222,462 | -0.05(-0.70%) |
Feb 11, 2019 | 7.115 | 7.148 | 7.076 | 7.126 | 188,871 | +0.07(+0.94%) |
Feb 08, 2019 | 7.082 | 7.096 | 7.026 | 7.060 | 116,311 | -0.04(-0.55%) |
Feb 07, 2019 | 7.104 | 7.104 | 7.004 | 7.098 | 144,477 | -0.01(-0.08%) |
Feb 06, 2019 | 7.148 | 7.148 | 7.071 | 7.104 | 138,953 | -0.02(-0.31%) |
Feb 05, 2019 | 7.071 | 7.131 | 7.060 | 7.126 | 126,703 | +0.07(+1.02%) |
Feb 04, 2019 | 7.004 | 7.065 | 6.987 | 7.054 | 99,579 | +0.06(+0.87%) |
Feb 01, 2019 | 7.037 | 7.043 | 6.966 | 6.993 | 146,700 | -0.04(-0.63%) |
Jan 31, 2019 | 6.977 | 7.049 | 6.921 | 7.037 | 230,016 | +0.06(+0.87%) |
Jan 30, 2019 | 6.927 | 6.993 | 6.883 | 6.977 | 141,628 | +0.08(+1.20%) |
Jan 29, 2019 | 6.932 | 6.932 | 6.861 | 6.894 | 128,067 | -0.03(-0.40%) |
Jan 28, 2019 | 6.800 | 6.932 | 6.800 | 6.921 | 161,624 | +0.11(+1.62%) |
Jan 25, 2019 | 6.772 | 6.838 | 6.744 | 6.811 | 187,943 | +0.09(+1.40%) |
Jan 24, 2019 | 6.789 | 6.883 | 6.700 | 6.717 | 437,329 | -0.06(-0.90%) |
Jan 23, 2019 | 6.794 | 6.827 | 6.739 | 6.778 | 112,458 | +0.00(+0.00%) |
Jan 22, 2019 | 6.805 | 6.855 | 6.756 | 6.778 | 193,491 | -0.07(-1.05%) |
Jan 18, 2019 | 6.838 | 6.883 | 6.805 | 6.850 | 249,264 | +0.02(+0.24%) |
Jan 17, 2019 | 6.783 | 6.855 | 6.783 | 6.833 | 188,737 | +0.05(+0.73%) |
Jan 16, 2019 | 6.667 | 6.794 | 6.634 | 6.783 | 208,758 | +0.15(+2.34%) |
Jan 15, 2019 | 6.634 | 6.650 | 6.590 | 6.628 | 146,728 | +0.01(+0.17%) |
Jan 14, 2019 | 6.595 | 6.652 | 6.573 | 6.617 | 191,892 | +0.01(+0.17%) |
Jan 11, 2019 | 6.579 | 6.650 | 6.579 | 6.606 | 157,011 | -0.01(-0.08%) |
Jan 10, 2019 | 6.579 | 6.662 | 6.551 | 6.612 | 139,049 | +0.03(+0.50%) |
Jan 09, 2019 | 6.634 | 6.661 | 6.534 | 6.579 | 228,041 | -0.04(-0.58%) |
Jan 08, 2019 | 6.590 | 6.628 | 6.551 | 6.617 | 162,724 | +0.10(+1.53%) |
Jan 07, 2019 | 6.363 | 6.606 | 6.341 | 6.518 | 330,030 | +0.15(+2.43%) |
Jan 04, 2019 | 6.258 | 6.396 | 6.258 | 6.363 | 158,277 | +0.12(+1.95%) |
Jan 03, 2019 | 6.153 | 6.308 | 6.147 | 6.241 | 240,399 | +0.09(+1.53%) |
Jan 02, 2019 | 5.943 | 6.237 | 5.943 | 6.147 | 360,927 | +0.13(+2.11%) |
Dec 31, 2018 | 6.203 | 6.219 | 5.971 | 6.020 | 560,393 | -0.12(-1.98%) |
Dec 28, 2018 | 6.170 | 6.241 | 6.131 | 6.142 | 503,052 | +0.01(+0.09%) |
Dec 27, 2018 | 6.070 | 6.181 | 6.009 | 6.136 | 267,994 | +0.03(+0.45%) |
Dec 26, 2018 | 5.877 | 6.142 | 5.877 | 6.109 | 416,250 | +0.24(+4.15%) |
Dec 24, 2018 | 5.738 | 5.910 | 5.694 | 5.865 | 346,944 | +0.13(+2.22%) |
Dec 21, 2018 | 5.805 | 5.899 | 5.733 | 5.738 | 582,281 | -0.04(-0.67%) |
Dec 20, 2018 | 6.142 | 6.192 | 5.666 | 5.777 | 1,014,229 | -0.36(-5.94%) |
Dec 19, 2018 | 6.164 | 6.287 | 6.120 | 6.142 | 428,444 | -0.02(-0.27%) |
Dec 18, 2018 | 6.252 | 6.341 | 6.109 | 6.158 | 928,976 | -0.07(-1.07%) |
Dec 17, 2018 | 6.628 | 6.662 | 6.219 | 6.225 | 1,476,882 | -0.38(-5.77%) |
Dec 14, 2018 | 6.783 | 6.855 | 6.606 | 6.606 | 459,276 | -0.23(-3.32%) |
Dec 13, 2018 | 6.877 | 6.910 | 6.750 | 6.833 | 343,225 | -0.01(-0.16%) |
Dec 12, 2018 | 6.866 | 6.927 | 6.805 | 6.844 | 302,310 | +0.04(+0.65%) |
Dec 11, 2018 | 6.844 | 6.844 | 6.772 | 6.800 | 311,689 | +0.01(+0.16%) |
Dec 10, 2018 | 6.767 | 6.794 | 6.689 | 6.789 | 639,380 | +0.06(+0.90%) |
Dec 07, 2018 | 6.700 | 6.744 | 6.689 | 6.728 | 236,602 | +0.03(+0.50%) |
Dec 06, 2018 | 6.606 | 6.700 | 6.579 | 6.695 | 499,720 | +0.06(+0.83%) |
Dec 04, 2018 | 6.656 | 6.733 | 6.601 | 6.639 | 572,151 | -0.06(-0.83%) |
Dec 03, 2018 | 6.617 | 6.695 | 6.562 | 6.695 | 537,985 | +0.14(+2.19%) |
Nov 30, 2018 | 6.595 | 6.612 | 6.474 | 6.551 | 425,993 | -0.06(-0.84%) |
Nov 29, 2018 | 6.656 | 6.706 | 6.562 | 6.606 | 542,511 | -0.02(-0.25%) |
Nov 28, 2018 | 6.634 | 6.660 | 6.569 | 6.623 | 562,001 | +0.00(+0.00%) |
Nov 27, 2018 | 6.617 | 6.644 | 6.591 | 6.623 | 264,165 | +0.01(+0.08%) |
Nov 26, 2018 | 6.564 | 6.703 | 6.564 | 6.617 | 441,768 | +0.06(+0.98%) |
Nov 23, 2018 | 6.483 | 6.575 | 6.478 | 6.553 | 89,435 | +0.04(+0.58%) |
Nov 21, 2018 | 6.516 | 6.516 | 6.516 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.532 | 6.591 | 6.440 | 6.467 | 437,566 | -0.11(-1.63%) |
Nov 19, 2018 | 6.521 | 6.650 | 6.510 | 6.575 | 293,798 | +0.03(+0.49%) |
Nov 16, 2018 | 6.580 | 6.596 | 6.467 | 6.542 | 770,266 | -0.03(-0.41%) |
Nov 15, 2018 | 6.666 | 6.730 | 6.548 | 6.569 | 449,305 | -0.12(-1.84%) |
Nov 14, 2018 | 6.709 | 6.746 | 6.682 | 6.693 | 272,721 | +0.00(+0.00%) |
Nov 13, 2018 | 6.714 | 6.781 | 6.693 | 6.693 | 226,635 | -0.02(-0.32%) |
Nov 12, 2018 | 6.725 | 6.752 | 6.682 | 6.714 | 223,354 | -0.01(-0.08%) |
Nov 09, 2018 | 6.725 | 6.768 | 6.687 | 6.719 | 248,370 | -0.02(-0.24%) |
Nov 08, 2018 | 6.773 | 6.913 | 6.709 | 6.736 | 437,898 | -0.04(-0.55%) |
Nov 07, 2018 | 6.773 | 6.859 | 6.741 | 6.773 | 375,846 | +0.04(+0.56%) |
Nov 06, 2018 | 6.719 | 6.795 | 6.693 | 6.736 | 358,017 | +0.01(+0.16%) |
Nov 05, 2018 | 6.746 | 6.854 | 6.725 | 6.725 | 275,779 | -0.03(-0.48%) |
Nov 02, 2018 | 6.843 | 6.880 | 6.687 | 6.757 | 400,970 | -0.07(-1.02%) |
Nov 01, 2018 | 6.897 | 6.907 | 6.687 | 6.827 | 419,295 | +0.09(+1.27%) |
Oct 31, 2018 | 6.736 | 6.846 | 6.639 | 6.741 | 314,120 | +0.06(+0.88%) |
Oct 30, 2018 | 6.628 | 6.703 | 6.601 | 6.682 | 255,026 | +0.08(+1.22%) |
Oct 29, 2018 | 6.617 | 6.682 | 6.585 | 6.601 | 258,216 | +0.03(+0.41%) |
Oct 26, 2018 | 6.628 | 6.663 | 6.456 | 6.575 | 723,312 | -0.06(-0.97%) |
Oct 25, 2018 | 6.558 | 6.655 | 6.553 | 6.639 | 305,395 | +0.09(+1.39%) |
Oct 24, 2018 | 6.671 | 6.677 | 6.548 | 6.548 | 437,548 | -0.08(-1.21%) |
Oct 23, 2018 | 6.762 | 6.762 | 6.542 | 6.628 | 555,308 | -0.14(-2.14%) |
Oct 22, 2018 | 6.843 | 6.864 | 6.773 | 6.773 | 314,147 | -0.11(-1.64%) |
Oct 19, 2018 | 6.897 | 6.945 | 6.848 | 6.886 | 271,475 | -0.01(-0.16%) |
Oct 18, 2018 | 6.977 | 6.987 | 6.886 | 6.897 | 189,574 | -0.08(-1.08%) |
Oct 17, 2018 | 6.982 | 7.015 | 6.956 | 6.972 | 180,237 | -0.04(-0.54%) |
Oct 16, 2018 | 6.950 | 7.031 | 6.934 | 7.009 | 261,855 | +0.05(+0.77%) |
Oct 15, 2018 | 6.907 | 6.999 | 6.875 | 6.956 | 305,160 | +0.10(+1.41%) |
Oct 12, 2018 | 6.854 | 6.923 | 6.832 | 6.859 | 193,404 | +0.03(+0.47%) |
Oct 11, 2018 | 6.870 | 6.945 | 6.827 | 6.827 | 282,667 | -0.08(-1.09%) |
Oct 10, 2018 | 7.036 | 7.074 | 6.886 | 6.902 | 249,809 | -0.11(-1.61%) |
Oct 09, 2018 | 6.880 | 7.052 | 6.832 | 7.015 | 359,541 | +0.11(+1.63%) |
Oct 08, 2018 | 6.956 | 6.977 | 6.875 | 6.902 | 516,991 | -0.11(-1.61%) |
Oct 05, 2018 | 7.015 | 7.063 | 7.007 | 7.015 | 227,316 | -0.03(-0.38%) |
Oct 04, 2018 | 7.165 | 7.181 | 7.023 | 7.041 | 416,515 | -0.13(-1.87%) |
Oct 03, 2018 | 7.208 | 7.251 | 7.176 | 7.176 | 240,731 | -0.04(-0.52%) |
Oct 02, 2018 | 7.245 | 7.262 | 7.202 | 7.213 | 250,077 | -0.06(-0.81%) |
Oct 01, 2018 | 7.321 | 7.353 | 7.256 | 7.272 | 462,344 | -0.02(-0.29%) |
Sep 28, 2018 | 7.219 | 7.315 | 7.202 | 7.294 | 608,722 | +0.05(+0.74%) |
Sep 27, 2018 | 7.219 | 7.272 | 7.186 | 7.240 | 575,413 | +0.08(+1.05%) |
Sep 26, 2018 | 7.170 | 7.186 | 7.133 | 7.165 | 322,798 | -0.01(-0.15%) |
Sep 25, 2018 | 7.186 | 7.215 | 7.127 | 7.176 | 420,311 | +0.01(+0.15%) |
Sep 24, 2018 | 7.117 | 7.184 | 7.101 | 7.165 | 946,573 | +0.13(+1.91%) |
Sep 21, 2018 | 7.068 | 7.095 | 7.028 | 7.031 | 550,403 | +0.06(+0.92%) |
Sep 20, 2018 | 6.993 | 7.020 | 6.939 | 6.966 | 137,800 | +0.01(+0.08%) |
Sep 19, 2018 | 6.999 | 6.999 | 6.929 | 6.961 | 209,378 | +0.01(+0.15%) |
Sep 18, 2018 | 7.020 | 7.031 | 6.923 | 6.950 | 354,620 | -0.04(-0.61%) |
Sep 17, 2018 | 6.977 | 7.058 | 6.977 | 6.993 | 228,951 | -0.01(-0.08%) |
Sep 14, 2018 | 7.074 | 7.101 | 6.999 | 6.999 | 335,757 | -0.06(-0.84%) |
Sep 13, 2018 | 7.025 | 7.084 | 7.020 | 7.058 | 300,569 | +0.04(+0.61%) |
Sep 12, 2018 | 7.031 | 7.052 | 6.988 | 7.015 | 236,011 | -0.03(-0.46%) |
Sep 11, 2018 | 7.058 | 7.079 | 7.036 | 7.047 | 188,400 | -0.01(-0.15%) |
Sep 10, 2018 | 7.058 | 7.068 | 7.031 | 7.058 | 375,494 | +0.02(+0.23%) |
Sep 07, 2018 | 7.047 | 7.052 | 7.004 | 7.041 | 241,663 | -0.01(-0.15%) |
Sep 06, 2018 | 7.025 | 7.058 | 6.988 | 7.052 | 478,431 | +0.05(+0.77%) |
Sep 05, 2018 | 7.041 | 7.041 | 6.913 | 6.999 | 336,532 | -0.04(-0.61%) |
Sep 04, 2018 | 7.047 | 7.068 | 7.004 | 7.041 | 413,918 | +0.00(+0.00%) |
Aug 31, 2018 | 7.041 | 7.041 | 7.041 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.988 | 7.031 | 6.961 | 6.993 | 506,927 | +0.01(+0.15%) |
Aug 29, 2018 | 6.998 | 7.019 | 6.951 | 6.982 | 611,245 | +0.01(+0.07%) |
Aug 28, 2018 | 7.003 | 7.024 | 6.972 | 6.977 | 518,937 | +0.00(+0.00%) |
Aug 27, 2018 | 7.003 | 7.003 | 6.956 | 6.977 | 508,018 | +0.03(+0.38%) |
Aug 24, 2018 | 6.956 | 6.967 | 6.899 | 6.951 | 245,477 | +0.05(+0.76%) |
Aug 23, 2018 | 7.003 | 7.003 | 6.899 | 6.899 | 593,440 | -0.05(-0.68%) |
Aug 22, 2018 | 6.977 | 6.993 | 6.935 | 6.946 | 501,588 | -0.03(-0.37%) |
Aug 21, 2018 | 6.941 | 6.977 | 6.925 | 6.972 | 502,689 | +0.05(+0.75%) |
Aug 20, 2018 | 6.888 | 6.951 | 6.888 | 6.920 | 284,991 | +0.04(+0.61%) |
Aug 17, 2018 | 6.904 | 6.920 | 6.847 | 6.878 | 275,731 | -0.03(-0.38%) |
Aug 16, 2018 | 6.873 | 6.967 | 6.863 | 6.904 | 536,664 | +0.08(+1.15%) |
Aug 15, 2018 | 6.868 | 6.888 | 6.805 | 6.826 | 468,591 | -0.03(-0.46%) |
Aug 14, 2018 | 6.815 | 6.888 | 6.805 | 6.857 | 434,884 | +0.02(+0.31%) |
Aug 13, 2018 | 6.831 | 6.883 | 6.800 | 6.836 | 559,820 | -0.01(-0.15%) |
Aug 10, 2018 | 6.904 | 6.951 | 6.810 | 6.847 | 492,870 | -0.05(-0.76%) |
Aug 09, 2018 | 6.789 | 6.962 | 6.789 | 6.899 | 1,196,245 | +0.11(+1.62%) |
Aug 08, 2018 | 6.841 | 6.873 | 6.789 | 6.789 | 1,746,196 | -0.05(-0.76%) |
Aug 07, 2018 | 6.962 | 6.982 | 6.841 | 6.841 | 6,607,425 | -0.44(-6.03%) |
Aug 06, 2018 | 7.217 | 7.280 | 7.181 | 7.280 | 182,852 | +0.07(+1.01%) |
Aug 03, 2018 | 7.207 | 7.270 | 7.150 | 7.207 | 161,035 | +0.02(+0.22%) |
Aug 02, 2018 | 7.259 | 7.285 | 7.144 | 7.191 | 289,108 | +0.05(+0.66%) |