Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.697 | 7.697 | 7.632 | 7.691 | 588,662 | +0.03(+0.38%) |
Aug 29, 2019 | 7.626 | 7.679 | 7.615 | 7.661 | 481,711 | +0.08(+1.00%) |
Aug 28, 2019 | 7.556 | 7.617 | 7.526 | 7.585 | 508,656 | +0.04(+0.54%) |
Aug 27, 2019 | 7.626 | 7.644 | 7.541 | 7.544 | 530,528 | -0.11(-1.45%) |
Aug 26, 2019 | 7.615 | 7.656 | 7.568 | 7.656 | 469,306 | +0.09(+1.24%) |
Aug 23, 2019 | 7.644 | 7.691 | 7.556 | 7.562 | 646,025 | -0.10(-1.30%) |
Aug 22, 2019 | 7.650 | 7.691 | 7.623 | 7.661 | 529,838 | +0.02(+0.23%) |
Aug 21, 2019 | 7.691 | 7.691 | 7.603 | 7.644 | 689,350 | +0.00(+0.00%) |
Aug 20, 2019 | 7.656 | 7.749 | 7.626 | 7.644 | 735,595 | -0.01(-0.15%) |
Aug 19, 2019 | 7.591 | 7.688 | 7.585 | 7.656 | 1,231,507 | +0.13(+1.71%) |
Aug 16, 2019 | 7.433 | 7.544 | 7.433 | 7.527 | 699,804 | +0.11(+1.50%) |
Aug 15, 2019 | 7.439 | 7.527 | 7.392 | 7.415 | 839,461 | +0.00(+0.00%) |
Aug 14, 2019 | 7.439 | 7.462 | 7.380 | 7.415 | 999,378 | -0.09(-1.17%) |
Aug 13, 2019 | 7.421 | 7.527 | 7.421 | 7.503 | 578,561 | +0.04(+0.55%) |
Aug 12, 2019 | 7.527 | 7.533 | 7.404 | 7.462 | 803,735 | -0.07(-0.93%) |
Aug 09, 2019 | 7.579 | 7.603 | 7.474 | 7.533 | 1,086,668 | +0.02(+0.23%) |
Aug 08, 2019 | 7.429 | 7.572 | 7.389 | 7.515 | 1,135,789 | +0.13(+1.78%) |
Aug 07, 2019 | 7.447 | 7.447 | 7.304 | 7.384 | 1,713,961 | -0.08(-1.07%) |
Aug 06, 2019 | 7.515 | 7.538 | 7.401 | 7.464 | 1,145,689 | +0.04(+0.54%) |
Aug 05, 2019 | 7.589 | 7.618 | 7.367 | 7.424 | 1,856,692 | -0.18(-2.33%) |
Aug 02, 2019 | 7.532 | 7.629 | 7.441 | 7.601 | 2,906,344 | +0.26(+3.50%) |
Aug 01, 2019 | 7.418 | 7.441 | 7.321 | 7.344 | 908,740 | -0.06(-0.85%) |
Jul 31, 2019 | 7.447 | 7.458 | 7.327 | 7.407 | 1,085,739 | -0.03(-0.46%) |
Jul 30, 2019 | 7.361 | 7.441 | 7.327 | 7.441 | 763,187 | +0.08(+1.09%) |
Jul 29, 2019 | 7.424 | 7.458 | 7.355 | 7.361 | 535,633 | -0.05(-0.62%) |
Jul 26, 2019 | 7.355 | 7.441 | 7.355 | 7.407 | 482,287 | +0.03(+0.46%) |
Jul 25, 2019 | 7.429 | 7.447 | 7.349 | 7.372 | 941,801 | -0.05(-0.62%) |
Jul 24, 2019 | 7.332 | 7.447 | 7.332 | 7.418 | 645,024 | +0.09(+1.17%) |
Jul 23, 2019 | 7.338 | 7.361 | 7.298 | 7.332 | 712,962 | +0.00(+0.00%) |
Jul 22, 2019 | 7.378 | 7.389 | 7.315 | 7.332 | 778,733 | -0.04(-0.54%) |
Jul 19, 2019 | 7.395 | 7.412 | 7.367 | 7.372 | 754,275 | -0.03(-0.46%) |
Jul 18, 2019 | 7.418 | 7.418 | 7.361 | 7.407 | 795,096 | -0.01(-0.15%) |
Jul 17, 2019 | 7.418 | 7.447 | 7.401 | 7.418 | 525,544 | +0.00(+0.00%) |
Jul 16, 2019 | 7.429 | 7.486 | 7.407 | 7.418 | 696,604 | +0.00(+0.00%) |
Jul 15, 2019 | 7.429 | 7.429 | 7.384 | 7.418 | 958,051 | +0.01(+0.08%) |
Jul 12, 2019 | 7.372 | 7.418 | 7.366 | 7.412 | 548,181 | +0.03(+0.46%) |
Jul 11, 2019 | 7.418 | 7.429 | 7.361 | 7.378 | 548,092 | -0.03(-0.39%) |
Jul 10, 2019 | 7.378 | 7.418 | 7.321 | 7.407 | 908,535 | +0.04(+0.54%) |
Jul 09, 2019 | 7.349 | 7.389 | 7.338 | 7.367 | 530,010 | +0.01(+0.08%) |
Jul 08, 2019 | 7.395 | 7.412 | 7.321 | 7.361 | 818,751 | -0.06(-0.77%) |
Jul 05, 2019 | 7.355 | 7.418 | 7.344 | 7.418 | 981,574 | +0.07(+1.01%) |
Jul 03, 2019 | 7.332 | 7.355 | 7.310 | 7.344 | 518,214 | +0.04(+0.55%) |
Jul 02, 2019 | 7.332 | 7.338 | 7.304 | 7.304 | 591,503 | -0.02(-0.23%) |
Jul 01, 2019 | 7.344 | 7.361 | 7.304 | 7.321 | 586,256 | +0.01(+0.08%) |
Jun 28, 2019 | 7.264 | 7.332 | 7.241 | 7.315 | 1,068,674 | +0.06(+0.87%) |
Jun 27, 2019 | 7.247 | 7.287 | 7.230 | 7.253 | 867,127 | +0.01(+0.08%) |
Jun 26, 2019 | 7.275 | 7.287 | 7.230 | 7.247 | 862,513 | -0.01(-0.08%) |
Jun 25, 2019 | 7.258 | 7.275 | 7.230 | 7.253 | 794,085 | -0.01(-0.08%) |
Jun 24, 2019 | 7.304 | 7.321 | 7.253 | 7.258 | 546,744 | -0.03(-0.39%) |
Jun 21, 2019 | 7.241 | 7.315 | 7.218 | 7.287 | 920,237 | +0.03(+0.39%) |
Jun 20, 2019 | 7.332 | 7.367 | 7.218 | 7.258 | 1,305,100 | -0.06(-0.86%) |
Jun 19, 2019 | 7.332 | 7.361 | 7.310 | 7.321 | 906,900 | +0.01(+0.16%) |
Jun 18, 2019 | 7.338 | 7.338 | 7.281 | 7.310 | 994,140 | +0.02(+0.31%) |
Jun 17, 2019 | 7.338 | 7.349 | 7.241 | 7.287 | 1,036,349 | -0.05(-0.70%) |
Jun 14, 2019 | 7.327 | 7.361 | 7.298 | 7.338 | 1,348,197 | +0.02(+0.23%) |
Jun 13, 2019 | 7.201 | 7.361 | 7.195 | 7.321 | 7,826,014 | -0.04(-0.54%) |
Jun 12, 2019 | 7.361 | 7.401 | 7.327 | 7.361 | 799,611 | -0.01(-0.08%) |
Jun 11, 2019 | 7.407 | 7.418 | 7.352 | 7.367 | 498,083 | -0.01(-0.15%) |
Jun 10, 2019 | 7.355 | 7.412 | 7.355 | 7.378 | 1,105,360 | +0.02(+0.31%) |
Jun 07, 2019 | 7.389 | 7.407 | 7.304 | 7.355 | 1,072,880 | +0.00(+0.00%) |
Jun 06, 2019 | 7.384 | 7.424 | 7.327 | 7.355 | 851,698 | -0.05(-0.62%) |
Jun 05, 2019 | 7.435 | 7.458 | 7.395 | 7.401 | 554,441 | -0.02(-0.31%) |
Jun 04, 2019 | 7.344 | 7.435 | 7.332 | 7.424 | 659,374 | +0.08(+1.09%) |
Jun 03, 2019 | 7.281 | 7.349 | 7.230 | 7.344 | 957,339 | +0.06(+0.86%) |
May 31, 2019 | 7.361 | 7.372 | 7.241 | 7.281 | 1,351,352 | -0.15(-2.07%) |
May 30, 2019 | 7.498 | 7.498 | 7.398 | 7.435 | 627,473 | -0.01(-0.15%) |
May 29, 2019 | 7.515 | 7.515 | 7.418 | 7.447 | 924,169 | -0.09(-1.21%) |
May 28, 2019 | 7.544 | 7.572 | 7.521 | 7.538 | 810,502 | -0.02(-0.23%) |
May 24, 2019 | 7.601 | 7.627 | 7.538 | 7.555 | 479,133 | +0.01(+0.08%) |
May 23, 2019 | 7.601 | 7.606 | 7.538 | 7.549 | 654,080 | -0.06(-0.75%) |
May 22, 2019 | 7.612 | 7.629 | 7.591 | 7.606 | 452,262 | -0.03(-0.37%) |
May 21, 2019 | 7.669 | 7.698 | 7.618 | 7.635 | 1,215,417 | +0.01(+0.07%) |
May 20, 2019 | 7.646 | 7.683 | 7.612 | 7.629 | 747,903 | +0.02(+0.22%) |
May 17, 2019 | 7.589 | 7.669 | 7.566 | 7.612 | 539,945 | -0.02(-0.22%) |
May 16, 2019 | 7.561 | 7.663 | 7.561 | 7.629 | 722,452 | +0.07(+0.91%) |
May 15, 2019 | 7.492 | 7.566 | 7.492 | 7.561 | 719,032 | -0.02(-0.23%) |
May 14, 2019 | 7.521 | 7.601 | 7.492 | 7.578 | 664,165 | +0.09(+1.14%) |
May 13, 2019 | 7.618 | 7.623 | 7.464 | 7.492 | 1,179,347 | -0.16(-2.09%) |
May 10, 2019 | 7.646 | 7.743 | 7.623 | 7.652 | 814,736 | +0.00(+0.00%) |
May 09, 2019 | 7.619 | 7.652 | 7.574 | 7.652 | 968,673 | +0.00(+0.00%) |
May 08, 2019 | 7.602 | 7.708 | 7.557 | 7.652 | 990,070 | +0.06(+0.81%) |
May 07, 2019 | 7.657 | 7.713 | 7.552 | 7.591 | 1,273,588 | -0.07(-0.87%) |
May 06, 2019 | 7.518 | 7.669 | 7.407 | 7.657 | 1,288,144 | +0.03(+0.37%) |
May 03, 2019 | 7.463 | 7.635 | 7.385 | 7.630 | 2,298,759 | +0.43(+6.04%) |
May 02, 2019 | 7.218 | 7.243 | 7.179 | 7.195 | 880,639 | -0.01(-0.08%) |
May 01, 2019 | 7.234 | 7.268 | 7.173 | 7.201 | 849,503 | -0.03(-0.46%) |
Apr 30, 2019 | 7.273 | 7.284 | 7.201 | 7.234 | 840,839 | -0.05(-0.69%) |
Apr 29, 2019 | 7.229 | 7.296 | 7.218 | 7.284 | 599,850 | +0.07(+1.00%) |
Apr 26, 2019 | 7.156 | 7.229 | 7.140 | 7.212 | 569,572 | +0.08(+1.09%) |
Apr 25, 2019 | 7.145 | 7.184 | 7.101 | 7.134 | 646,048 | -0.01(-0.16%) |
Apr 24, 2019 | 7.173 | 7.212 | 7.128 | 7.145 | 640,415 | +0.00(+0.00%) |
Apr 23, 2019 | 7.056 | 7.145 | 7.056 | 7.145 | 667,688 | +0.07(+1.02%) |
Apr 22, 2019 | 7.034 | 7.073 | 7.017 | 7.073 | 695,923 | +0.04(+0.55%) |
Apr 18, 2019 | 7.067 | 7.095 | 7.006 | 7.034 | 772,478 | -0.01(-0.16%) |
Apr 17, 2019 | 7.073 | 7.078 | 7.023 | 7.045 | 493,272 | -0.02(-0.32%) |
Apr 16, 2019 | 7.073 | 7.078 | 7.048 | 7.067 | 707,997 | +0.02(+0.24%) |
Apr 15, 2019 | 7.073 | 7.073 | 7.023 | 7.050 | 646,784 | -0.02(-0.31%) |
Apr 12, 2019 | 7.039 | 7.078 | 7.028 | 7.073 | 764,038 | +0.07(+1.03%) |
Apr 11, 2019 | 7.095 | 7.101 | 6.984 | 7.000 | 1,373,378 | -0.07(-1.02%) |
Apr 10, 2019 | 7.062 | 7.078 | 7.039 | 7.073 | 720,993 | +0.03(+0.47%) |
Apr 09, 2019 | 7.045 | 7.067 | 7.034 | 7.039 | 758,010 | -0.03(-0.39%) |
Apr 08, 2019 | 7.056 | 7.076 | 7.039 | 7.067 | 689,773 | +0.01(+0.08%) |
Apr 05, 2019 | 7.101 | 7.101 | 7.039 | 7.062 | 641,576 | -0.02(-0.24%) |
Apr 04, 2019 | 7.095 | 7.095 | 7.034 | 7.078 | 735,877 | -0.01(-0.08%) |
Apr 03, 2019 | 7.128 | 7.151 | 7.084 | 7.084 | 830,035 | -0.02(-0.31%) |
Apr 02, 2019 | 7.095 | 7.134 | 7.084 | 7.106 | 1,017,932 | +0.02(+0.24%) |
Apr 01, 2019 | 7.062 | 7.123 | 7.028 | 7.089 | 823,087 | +0.04(+0.55%) |
Mar 29, 2019 | 7.000 | 7.092 | 7.000 | 7.050 | 1,393,046 | +0.06(+0.80%) |
Mar 28, 2019 | 6.945 | 7.000 | 6.936 | 6.995 | 1,007,670 | +0.07(+0.96%) |
Mar 27, 2019 | 6.967 | 6.978 | 6.900 | 6.928 | 1,380,677 | -0.01(-0.08%) |
Mar 26, 2019 | 6.928 | 6.978 | 6.922 | 6.934 | 918,485 | +0.04(+0.65%) |
Mar 25, 2019 | 6.850 | 6.931 | 6.841 | 6.889 | 964,166 | +0.04(+0.57%) |
Mar 22, 2019 | 6.939 | 6.959 | 6.817 | 6.850 | 1,377,244 | -0.09(-1.28%) |
Mar 21, 2019 | 6.900 | 6.989 | 6.900 | 6.939 | 2,583,362 | +0.03(+0.48%) |
Mar 20, 2019 | 6.934 | 6.984 | 6.900 | 6.906 | 1,140,387 | -0.03(-0.40%) |
Mar 19, 2019 | 7.045 | 7.062 | 6.911 | 6.934 | 1,600,712 | -0.07(-1.03%) |
Mar 18, 2019 | 6.906 | 7.039 | 6.861 | 7.006 | 2,513,940 | +0.16(+2.28%) |
Mar 15, 2019 | 6.872 | 6.922 | 6.783 | 6.850 | 2,897,241 | -0.05(-0.73%) |
Mar 14, 2019 | 6.861 | 7.039 | 6.800 | 6.900 | 3,631,273 | +0.07(+1.06%) |
Mar 13, 2019 | 6.833 | 6.928 | 6.649 | 6.828 | 9,678,344 | +0.06(+0.91%) |
Mar 12, 2019 | 7.446 | 7.485 | 6.655 | 6.766 | 18,506,110 | -0.66(-8.92%) |
Mar 11, 2019 | 7.463 | 7.463 | 7.357 | 7.429 | 1,295,540 | +0.06(+0.83%) |
Mar 08, 2019 | 7.351 | 7.390 | 7.334 | 7.368 | 1,046,310 | -0.01(-0.08%) |
Mar 07, 2019 | 7.390 | 7.399 | 7.357 | 7.373 | 732,977 | -0.01(-0.08%) |
Mar 06, 2019 | 7.407 | 7.440 | 7.368 | 7.379 | 718,699 | -0.03(-0.45%) |
Mar 05, 2019 | 7.479 | 7.511 | 7.357 | 7.412 | 1,673,666 | -0.09(-1.19%) |
Mar 04, 2019 | 7.485 | 7.529 | 7.407 | 7.502 | 801,987 | +0.04(+0.52%) |
Mar 01, 2019 | 7.680 | 7.685 | 7.451 | 7.463 | 1,137,349 | -0.16(-2.12%) |
Feb 28, 2019 | 7.619 | 7.646 | 7.548 | 7.624 | 1,771,278 | +0.01(+0.07%) |
Feb 27, 2019 | 7.635 | 7.646 | 7.581 | 7.619 | 1,694,906 | -0.01(-0.14%) |
Feb 26, 2019 | 7.646 | 7.646 | 7.542 | 7.630 | 2,063,242 | -0.02(-0.21%) |
Feb 25, 2019 | 7.602 | 7.717 | 7.521 | 7.646 | 2,410,369 | +0.07(+0.93%) |
Feb 22, 2019 | 7.259 | 7.619 | 7.188 | 7.575 | 3,273,547 | +0.40(+5.54%) |
Feb 21, 2019 | 7.178 | 7.205 | 7.167 | 7.178 | 1,117,747 | +0.03(+0.38%) |
Feb 20, 2019 | 7.118 | 7.161 | 7.118 | 7.150 | 761,458 | +0.05(+0.69%) |
Feb 19, 2019 | 7.052 | 7.107 | 7.041 | 7.101 | 907,582 | +0.05(+0.77%) |
Feb 15, 2019 | 7.036 | 7.069 | 7.025 | 7.047 | 901,616 | +0.03(+0.39%) |
Feb 14, 2019 | 7.052 | 7.080 | 7.003 | 7.020 | 822,292 | -0.04(-0.62%) |
Feb 13, 2019 | 7.063 | 7.101 | 7.030 | 7.063 | 713,641 | +0.00(+0.00%) |
Feb 12, 2019 | 7.052 | 7.090 | 7.030 | 7.063 | 845,314 | +0.02(+0.23%) |
Feb 11, 2019 | 7.118 | 7.167 | 7.025 | 7.047 | 1,293,169 | -0.06(-0.84%) |
Feb 08, 2019 | 7.041 | 7.123 | 7.041 | 7.107 | 676,304 | +0.04(+0.62%) |
Feb 07, 2019 | 7.107 | 7.129 | 6.992 | 7.063 | 972,377 | -0.06(-0.84%) |
Feb 06, 2019 | 7.216 | 7.227 | 7.107 | 7.123 | 959,141 | -0.08(-1.06%) |
Feb 05, 2019 | 7.161 | 7.199 | 7.139 | 7.199 | 813,882 | +0.06(+0.84%) |
Feb 04, 2019 | 7.080 | 7.188 | 7.071 | 7.139 | 1,015,451 | +0.07(+0.92%) |
Feb 01, 2019 | 7.156 | 7.183 | 7.047 | 7.074 | 854,791 | -0.08(-1.14%) |
Jan 31, 2019 | 7.047 | 7.156 | 7.041 | 7.156 | 1,170,355 | +0.09(+1.31%) |
Jan 30, 2019 | 6.965 | 7.074 | 6.954 | 7.063 | 918,951 | +0.11(+1.65%) |
Jan 29, 2019 | 6.949 | 7.003 | 6.932 | 6.949 | 642,182 | +0.00(+0.00%) |
Jan 28, 2019 | 6.900 | 6.963 | 6.883 | 6.949 | 690,816 | +0.04(+0.63%) |
Jan 25, 2019 | 6.905 | 6.922 | 6.837 | 6.905 | 887,477 | +0.01(+0.16%) |
Jan 24, 2019 | 6.802 | 6.905 | 6.796 | 6.894 | 976,801 | +0.10(+1.44%) |
Jan 23, 2019 | 6.780 | 6.807 | 6.753 | 6.796 | 648,227 | +0.04(+0.56%) |
Jan 22, 2019 | 6.780 | 6.802 | 6.731 | 6.758 | 1,424,655 | -0.01(-0.08%) |
Jan 18, 2019 | 6.736 | 6.775 | 6.709 | 6.764 | 568,514 | +0.06(+0.89%) |
Jan 17, 2019 | 6.622 | 6.720 | 6.595 | 6.704 | 680,821 | +0.04(+0.65%) |
Jan 16, 2019 | 6.540 | 6.693 | 6.540 | 6.660 | 948,978 | +0.12(+1.83%) |
Jan 15, 2019 | 6.535 | 6.568 | 6.498 | 6.540 | 512,714 | +0.00(+0.00%) |
Jan 14, 2019 | 6.633 | 6.687 | 6.524 | 6.540 | 888,369 | -0.09(-1.40%) |
Jan 11, 2019 | 6.584 | 6.644 | 6.562 | 6.633 | 556,578 | +0.02(+0.33%) |
Jan 10, 2019 | 6.546 | 6.682 | 6.540 | 6.611 | 583,426 | +0.06(+0.91%) |
Jan 09, 2019 | 6.617 | 6.649 | 6.540 | 6.551 | 765,865 | -0.06(-0.91%) |
Jan 08, 2019 | 6.568 | 6.628 | 6.551 | 6.611 | 966,393 | +0.07(+1.00%) |
Jan 07, 2019 | 6.366 | 6.551 | 6.350 | 6.546 | 977,236 | +0.19(+2.91%) |
Jan 04, 2019 | 6.225 | 6.372 | 6.225 | 6.361 | 984,983 | +0.17(+2.82%) |
Jan 03, 2019 | 6.105 | 6.246 | 6.105 | 6.186 | 845,031 | +0.07(+1.16%) |
Jan 02, 2019 | 5.996 | 6.176 | 5.963 | 6.116 | 698,233 | +0.10(+1.63%) |
Dec 31, 2018 | 6.137 | 6.159 | 5.909 | 6.018 | 2,139,824 | -0.12(-1.95%) |
Dec 28, 2018 | 6.127 | 6.192 | 6.116 | 6.137 | 1,004,081 | +0.02(+0.36%) |
Dec 27, 2018 | 6.018 | 6.121 | 5.963 | 6.116 | 1,223,668 | +0.03(+0.54%) |
Dec 26, 2018 | 5.974 | 6.083 | 5.941 | 6.083 | 1,437,711 | +0.11(+1.82%) |
Dec 24, 2018 | 5.876 | 6.023 | 5.827 | 5.974 | 1,294,398 | +0.10(+1.67%) |
Dec 21, 2018 | 5.773 | 5.911 | 5.756 | 5.876 | 2,115,218 | +0.09(+1.51%) |
Dec 20, 2018 | 6.034 | 6.067 | 5.778 | 5.789 | 2,102,197 | -0.26(-4.23%) |
Dec 19, 2018 | 5.979 | 6.165 | 5.979 | 6.045 | 1,843,848 | +0.07(+1.19%) |
Dec 18, 2018 | 6.045 | 6.154 | 5.925 | 5.974 | 1,752,894 | +0.08(+1.29%) |
Dec 17, 2018 | 6.170 | 6.197 | 5.871 | 5.898 | 2,551,883 | -0.29(-4.67%) |
Dec 14, 2018 | 6.230 | 6.235 | 6.176 | 6.186 | 1,064,311 | -0.07(-1.13%) |
Dec 13, 2018 | 6.328 | 6.350 | 6.241 | 6.257 | 1,038,337 | -0.08(-1.29%) |
Dec 12, 2018 | 6.393 | 6.404 | 6.333 | 6.339 | 841,261 | -0.01(-0.17%) |
Dec 11, 2018 | 6.415 | 6.431 | 6.323 | 6.350 | 856,521 | -0.01(-0.17%) |
Dec 10, 2018 | 6.431 | 6.448 | 6.301 | 6.361 | 1,108,791 | -0.07(-1.02%) |
Dec 07, 2018 | 6.426 | 6.480 | 6.410 | 6.426 | 1,009,039 | +0.00(+0.00%) |
Dec 06, 2018 | 6.437 | 6.486 | 6.328 | 6.426 | 1,544,428 | -0.10(-1.50%) |
Dec 04, 2018 | 6.644 | 6.666 | 6.524 | 6.524 | 1,112,973 | -0.13(-1.88%) |
Dec 03, 2018 | 6.655 | 6.682 | 6.595 | 6.649 | 1,119,269 | +0.03(+0.41%) |
Nov 30, 2018 | 6.666 | 6.693 | 6.617 | 6.622 | 504,795 | -0.06(-0.90%) |
Nov 29, 2018 | 6.660 | 6.715 | 6.660 | 6.682 | 676,120 | +0.00(+0.00%) |
Nov 28, 2018 | 6.579 | 6.693 | 6.558 | 6.682 | 916,418 | +0.10(+1.49%) |
Nov 27, 2018 | 6.606 | 6.638 | 6.562 | 6.584 | 732,867 | -0.03(-0.41%) |
Nov 26, 2018 | 6.677 | 6.720 | 6.600 | 6.611 | 857,400 | -0.06(-0.90%) |
Nov 23, 2018 | 6.606 | 6.682 | 6.584 | 6.671 | 389,476 | +0.05(+0.74%) |
Nov 21, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.628 | 6.660 | 6.573 | 6.600 | 1,548,670 | -0.06(-0.90%) |
Nov 19, 2018 | 6.671 | 6.720 | 6.649 | 6.660 | 1,579,964 | -0.02(-0.24%) |
Nov 16, 2018 | 6.687 | 6.745 | 6.671 | 6.677 | 1,082,674 | -0.03(-0.41%) |
Nov 15, 2018 | 6.715 | 6.797 | 6.682 | 6.704 | 1,154,032 | -0.04(-0.57%) |
Nov 14, 2018 | 6.742 | 6.796 | 6.726 | 6.742 | 1,121,414 | +0.07(+0.98%) |
Nov 13, 2018 | 6.709 | 6.736 | 6.644 | 6.677 | 1,057,181 | -0.01(-0.16%) |
Nov 12, 2018 | 6.758 | 6.780 | 6.682 | 6.687 | 949,943 | -0.07(-1.05%) |
Nov 09, 2018 | 6.704 | 6.758 | 6.704 | 6.758 | 888,578 | +0.04(+0.57%) |
Nov 08, 2018 | 6.742 | 6.867 | 6.701 | 6.720 | 1,322,851 | +0.00(+0.00%) |
Nov 07, 2018 | 6.736 | 6.778 | 6.688 | 6.720 | 1,761,554 | +0.01(+0.16%) |
Nov 06, 2018 | 6.736 | 6.789 | 6.699 | 6.709 | 1,157,599 | +0.01(+0.16%) |
Nov 05, 2018 | 6.630 | 6.747 | 6.614 | 6.699 | 2,224,522 | +0.09(+1.36%) |
Nov 02, 2018 | 6.757 | 6.805 | 6.603 | 6.609 | 1,812,051 | -0.05(-0.72%) |
Nov 01, 2018 | 6.619 | 6.662 | 6.609 | 6.656 | 1,140,609 | +0.01(+0.16%) |
Oct 31, 2018 | 6.593 | 6.715 | 6.582 | 6.646 | 1,512,679 | +0.08(+1.29%) |
Oct 30, 2018 | 6.582 | 6.625 | 6.508 | 6.561 | 1,153,683 | +0.02(+0.24%) |
Oct 29, 2018 | 6.646 | 6.673 | 6.513 | 6.545 | 1,019,200 | -0.04(-0.64%) |
Oct 26, 2018 | 6.625 | 6.646 | 6.566 | 6.587 | 874,068 | -0.04(-0.64%) |
Oct 25, 2018 | 6.609 | 6.699 | 6.609 | 6.630 | 1,058,031 | +0.05(+0.81%) |
Oct 24, 2018 | 6.709 | 6.736 | 6.577 | 6.577 | 763,636 | -0.13(-1.90%) |
Oct 23, 2018 | 6.709 | 6.731 | 6.641 | 6.704 | 723,068 | -0.04(-0.55%) |
Oct 22, 2018 | 6.816 | 6.837 | 6.741 | 6.741 | 541,462 | -0.05(-0.70%) |
Oct 19, 2018 | 6.736 | 6.794 | 6.720 | 6.789 | 830,515 | +0.04(+0.55%) |
Oct 18, 2018 | 6.768 | 6.786 | 6.725 | 6.752 | 406,198 | +0.01(+0.08%) |
Oct 17, 2018 | 6.768 | 6.776 | 6.741 | 6.747 | 483,463 | -0.04(-0.55%) |
Oct 16, 2018 | 6.805 | 6.863 | 6.773 | 6.784 | 597,409 | +0.00(+0.00%) |
Oct 15, 2018 | 6.741 | 6.794 | 6.731 | 6.784 | 469,560 | +0.06(+0.95%) |
Oct 12, 2018 | 6.768 | 6.778 | 6.699 | 6.720 | 843,336 | +0.02(+0.24%) |
Oct 11, 2018 | 6.778 | 6.805 | 6.704 | 6.704 | 987,404 | -0.08(-1.25%) |
Oct 10, 2018 | 6.895 | 6.911 | 6.778 | 6.789 | 545,417 | -0.10(-1.46%) |
Oct 09, 2018 | 6.842 | 6.890 | 6.842 | 6.890 | 605,437 | +0.03(+0.46%) |
Oct 08, 2018 | 6.948 | 6.959 | 6.847 | 6.858 | 716,609 | -0.11(-1.60%) |
Oct 05, 2018 | 6.969 | 6.980 | 6.938 | 6.969 | 405,548 | +0.01(+0.15%) |
Oct 04, 2018 | 7.044 | 7.049 | 6.911 | 6.959 | 918,195 | -0.08(-1.20%) |
Oct 03, 2018 | 7.038 | 7.049 | 7.012 | 7.044 | 353,639 | +0.02(+0.23%) |
Oct 02, 2018 | 6.996 | 7.054 | 6.996 | 7.028 | 371,073 | +0.02(+0.23%) |
Oct 01, 2018 | 6.996 | 7.033 | 6.980 | 7.012 | 506,031 | +0.03(+0.46%) |
Sep 28, 2018 | 6.991 | 7.017 | 6.980 | 6.980 | 559,207 | -0.02(-0.23%) |
Sep 27, 2018 | 7.028 | 7.033 | 6.991 | 6.996 | 558,032 | -0.02(-0.23%) |
Sep 26, 2018 | 7.038 | 7.044 | 7.006 | 7.012 | 520,768 | -0.02(-0.23%) |
Sep 25, 2018 | 7.038 | 7.060 | 7.017 | 7.028 | 444,871 | -0.02(-0.23%) |
Sep 24, 2018 | 7.060 | 7.065 | 7.033 | 7.044 | 476,048 | -0.01(-0.08%) |
Sep 21, 2018 | 7.028 | 7.054 | 7.004 | 7.049 | 702,497 | +0.03(+0.38%) |
Sep 20, 2018 | 7.049 | 7.049 | 6.991 | 7.022 | 529,591 | +0.04(+0.53%) |
Sep 19, 2018 | 7.044 | 7.049 | 6.980 | 6.985 | 560,442 | -0.03(-0.45%) |
Sep 18, 2018 | 6.991 | 7.022 | 6.932 | 7.017 | 776,380 | +0.04(+0.61%) |
Sep 17, 2018 | 6.985 | 6.985 | 6.938 | 6.975 | 567,703 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.028 | 6.972 | 6.980 | 600,874 | -0.05(-0.75%) |
Sep 13, 2018 | 7.001 | 7.052 | 6.991 | 7.033 | 771,730 | +0.04(+0.53%) |
Sep 12, 2018 | 6.953 | 7.001 | 6.900 | 6.996 | 1,155,883 | +0.03(+0.46%) |
Sep 11, 2018 | 6.959 | 6.975 | 6.948 | 6.964 | 906,726 | -0.01(-0.15%) |
Sep 10, 2018 | 7.028 | 7.054 | 6.964 | 6.975 | 1,029,686 | -0.05(-0.75%) |
Sep 07, 2018 | 7.107 | 7.110 | 7.012 | 7.028 | 990,019 | -0.07(-1.05%) |
Sep 06, 2018 | 7.144 | 7.166 | 7.065 | 7.102 | 1,072,869 | -0.04(-0.59%) |
Sep 05, 2018 | 7.166 | 7.176 | 7.128 | 7.144 | 597,705 | -0.02(-0.22%) |