Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.532 | 7.582 | 7.475 | 7.532 | 39,030,792 | +0.04(+0.55%) |
Aug 29, 2019 | 7.475 | 7.508 | 7.417 | 7.491 | 26,802,848 | +0.10(+1.33%) |
Aug 28, 2019 | 7.163 | 7.426 | 7.146 | 7.393 | 42,788,716 | +0.20(+2.74%) |
Aug 27, 2019 | 7.302 | 7.319 | 7.187 | 7.196 | 28,034,368 | -0.05(-0.68%) |
Aug 26, 2019 | 7.294 | 7.319 | 7.220 | 7.245 | 38,822,728 | +0.04(+0.57%) |
Aug 23, 2019 | 7.302 | 7.385 | 7.171 | 7.204 | 54,768,040 | -0.22(-2.99%) |
Aug 22, 2019 | 7.434 | 7.508 | 7.409 | 7.426 | 25,537,682 | +0.00(+0.00%) |
Aug 21, 2019 | 7.409 | 7.434 | 7.368 | 7.426 | 24,879,808 | +0.07(+0.89%) |
Aug 20, 2019 | 7.393 | 7.450 | 7.335 | 7.360 | 30,568,176 | -0.06(-0.78%) |
Aug 19, 2019 | 7.434 | 7.475 | 7.409 | 7.417 | 26,587,474 | +0.06(+0.78%) |
Aug 16, 2019 | 7.327 | 7.393 | 7.237 | 7.360 | 33,320,078 | +0.08(+1.13%) |
Aug 15, 2019 | 7.442 | 7.442 | 7.212 | 7.278 | 49,520,632 | -0.11(-1.56%) |
Aug 14, 2019 | 7.500 | 7.516 | 7.360 | 7.393 | 55,953,848 | -0.21(-2.81%) |
Aug 13, 2019 | 7.631 | 7.738 | 7.541 | 7.606 | 34,468,428 | -0.02(-0.32%) |
Aug 12, 2019 | 7.713 | 7.746 | 7.623 | 7.631 | 26,231,364 | -0.13(-1.69%) |
Aug 09, 2019 | 7.836 | 7.869 | 7.713 | 7.762 | 47,161,704 | -0.09(-1.15%) |
Aug 08, 2019 | 7.853 | 7.902 | 7.812 | 7.853 | 31,005,966 | +0.02(+0.31%) |
Aug 07, 2019 | 7.746 | 7.853 | 7.656 | 7.828 | 52,398,692 | +0.04(+0.53%) |
Aug 06, 2019 | 7.738 | 7.812 | 7.689 | 7.787 | 63,122,832 | +0.21(+2.71%) |
Aug 05, 2019 | 7.541 | 7.615 | 7.442 | 7.582 | 58,372,648 | -0.04(-0.54%) |
Aug 02, 2019 | 7.606 | 7.672 | 7.565 | 7.623 | 50,516,260 | -0.02(-0.32%) |
Aug 01, 2019 | 7.828 | 7.877 | 7.623 | 7.647 | 70,678,224 | -0.18(-2.31%) |
Jul 31, 2019 | 7.861 | 7.869 | 7.721 | 7.828 | 69,042,672 | -0.02(-0.21%) |
Jul 30, 2019 | 7.853 | 7.869 | 7.787 | 7.845 | 44,956,080 | -0.04(-0.52%) |
Jul 29, 2019 | 7.886 | 7.951 | 7.820 | 7.886 | 44,420,140 | +0.02(+0.31%) |
Jul 26, 2019 | 7.869 | 7.927 | 7.812 | 7.861 | 58,082,420 | +0.01(+0.10%) |
Jul 25, 2019 | 8.009 | 8.033 | 7.721 | 7.853 | 163,001,872 | -0.63(-7.45%) |
Jul 24, 2019 | 8.362 | 8.502 | 8.329 | 8.485 | 74,132,648 | +0.13(+1.57%) |
Jul 23, 2019 | 8.321 | 8.395 | 8.263 | 8.354 | 90,830,416 | +0.12(+1.50%) |
Jul 22, 2019 | 8.321 | 8.354 | 8.214 | 8.231 | 44,106,780 | -0.02(-0.30%) |
Jul 19, 2019 | 8.336 | 8.352 | 8.255 | 8.255 | 47,576,492 | -0.05(-0.58%) |
Jul 18, 2019 | 8.336 | 8.344 | 8.239 | 8.304 | 31,913,450 | -0.06(-0.68%) |
Jul 17, 2019 | 8.482 | 8.498 | 8.344 | 8.360 | 31,140,112 | -0.15(-1.71%) |
Jul 16, 2019 | 8.393 | 8.506 | 8.320 | 8.506 | 36,477,484 | +0.09(+1.06%) |
Jul 15, 2019 | 8.490 | 8.547 | 8.369 | 8.417 | 41,702,784 | -0.07(-0.86%) |
Jul 12, 2019 | 8.288 | 8.498 | 8.288 | 8.490 | 50,363,820 | +0.24(+2.94%) |
Jul 11, 2019 | 8.215 | 8.255 | 8.182 | 8.247 | 34,172,320 | +0.06(+0.79%) |
Jul 10, 2019 | 8.247 | 8.304 | 8.182 | 8.182 | 35,930,664 | -0.02(-0.30%) |
Jul 09, 2019 | 8.231 | 8.247 | 8.174 | 8.207 | 31,054,658 | -0.05(-0.59%) |
Jul 08, 2019 | 8.255 | 8.304 | 8.239 | 8.255 | 28,710,464 | +0.00(+0.00%) |
Jul 05, 2019 | 8.239 | 8.312 | 8.166 | 8.255 | 26,438,674 | +0.00(+0.00%) |
Jul 03, 2019 | 8.239 | 8.336 | 8.199 | 8.255 | 23,879,430 | +0.06(+0.79%) |
Jul 02, 2019 | 8.215 | 8.263 | 8.126 | 8.191 | 36,713,680 | -0.02(-0.30%) |
Jul 01, 2019 | 8.369 | 8.441 | 8.150 | 8.215 | 47,614,804 | -0.06(-0.78%) |
Jun 28, 2019 | 8.255 | 8.344 | 8.255 | 8.280 | 46,402,204 | +0.02(+0.29%) |
Jun 27, 2019 | 8.126 | 8.288 | 8.093 | 8.255 | 53,070,872 | +0.23(+2.93%) |
Jun 26, 2019 | 7.988 | 8.061 | 7.948 | 8.021 | 41,684,536 | +0.06(+0.71%) |
Jun 25, 2019 | 8.069 | 8.085 | 7.956 | 7.964 | 35,430,140 | -0.09(-1.11%) |
Jun 24, 2019 | 8.053 | 8.110 | 8.037 | 8.053 | 34,708,516 | -0.03(-0.40%) |
Jun 21, 2019 | 8.118 | 8.134 | 8.021 | 8.085 | 59,188,904 | -0.04(-0.50%) |
Jun 20, 2019 | 8.199 | 8.215 | 8.053 | 8.126 | 39,639,960 | +0.00(+0.00%) |
Jun 19, 2019 | 8.215 | 8.239 | 8.118 | 8.126 | 35,880,528 | -0.05(-0.59%) |
Jun 18, 2019 | 8.158 | 8.255 | 8.134 | 8.174 | 40,256,980 | +0.04(+0.50%) |
Jun 17, 2019 | 8.085 | 8.166 | 8.045 | 8.134 | 23,950,142 | +0.06(+0.70%) |
Jun 14, 2019 | 8.101 | 8.126 | 8.045 | 8.077 | 26,630,558 | -0.06(-0.80%) |
Jun 13, 2019 | 7.988 | 8.142 | 7.932 | 8.142 | 31,573,420 | +0.17(+2.13%) |
Jun 12, 2019 | 8.012 | 8.037 | 7.964 | 7.972 | 26,868,440 | -0.04(-0.51%) |
Jun 11, 2019 | 7.988 | 8.077 | 7.923 | 8.012 | 32,655,560 | +0.06(+0.81%) |
Jun 10, 2019 | 8.004 | 8.118 | 7.899 | 7.948 | 41,857,488 | +0.05(+0.61%) |
Jun 07, 2019 | 7.899 | 7.948 | 7.851 | 7.899 | 23,288,950 | +0.01(+0.10%) |
Jun 06, 2019 | 7.867 | 7.948 | 7.818 | 7.891 | 34,955,432 | -0.02(-0.31%) |
Jun 05, 2019 | 7.988 | 8.029 | 7.810 | 7.915 | 52,443,660 | -0.11(-1.41%) |
Jun 04, 2019 | 7.875 | 8.053 | 7.867 | 8.029 | 46,116,576 | +0.25(+3.23%) |
Jun 03, 2019 | 7.786 | 7.810 | 7.656 | 7.778 | 48,737,744 | +0.07(+0.95%) |
May 31, 2019 | 7.673 | 7.721 | 7.547 | 7.705 | 59,616,776 | -0.18(-2.26%) |
May 30, 2019 | 7.883 | 7.964 | 7.834 | 7.883 | 30,564,642 | +0.02(+0.31%) |
May 29, 2019 | 7.843 | 7.891 | 7.729 | 7.859 | 39,091,148 | -0.06(-0.72%) |
May 28, 2019 | 7.988 | 8.012 | 7.907 | 7.915 | 31,579,900 | -0.04(-0.51%) |
May 24, 2019 | 8.029 | 8.053 | 7.932 | 7.956 | 24,957,716 | -0.02(-0.20%) |
May 23, 2019 | 7.972 | 7.972 | 7.826 | 7.972 | 52,474,492 | -0.10(-1.20%) |
May 22, 2019 | 8.231 | 8.263 | 8.037 | 8.069 | 63,514,904 | -0.22(-2.64%) |
May 21, 2019 | 8.344 | 8.344 | 8.215 | 8.288 | 37,182,320 | -0.03(-0.39%) |
May 20, 2019 | 8.336 | 8.336 | 8.255 | 8.320 | 36,486,864 | -0.01(-0.10%) |
May 17, 2019 | 8.352 | 8.450 | 8.288 | 8.328 | 42,707,960 | -0.09(-1.06%) |
May 16, 2019 | 8.336 | 8.450 | 8.336 | 8.417 | 40,399,516 | +0.03(+0.39%) |
May 15, 2019 | 8.263 | 8.417 | 8.126 | 8.385 | 54,427,216 | +0.10(+1.17%) |
May 14, 2019 | 8.215 | 8.328 | 8.199 | 8.288 | 37,694,988 | +0.13(+1.59%) |
May 13, 2019 | 8.231 | 8.304 | 8.126 | 8.158 | 63,138,272 | -0.24(-2.89%) |
May 10, 2019 | 8.352 | 8.425 | 8.255 | 8.401 | 46,494,004 | +0.15(+1.76%) |
May 09, 2019 | 8.304 | 8.336 | 8.150 | 8.255 | 53,895,348 | -0.11(-1.35%) |
May 08, 2019 | 8.401 | 8.458 | 8.344 | 8.369 | 41,351,724 | -0.03(-0.39%) |
May 07, 2019 | 8.360 | 8.425 | 8.336 | 8.401 | 50,739,620 | +0.01(+0.10%) |
May 06, 2019 | 8.191 | 8.433 | 8.191 | 8.393 | 35,344,324 | -0.03(-0.38%) |
May 03, 2019 | 8.393 | 8.458 | 8.336 | 8.425 | 44,840,436 | +0.06(+0.68%) |
May 02, 2019 | 8.336 | 8.377 | 8.255 | 8.369 | 42,636,436 | +0.03(+0.39%) |
May 01, 2019 | 8.482 | 8.498 | 8.328 | 8.336 | 51,650,252 | -0.12(-1.44%) |
Apr 30, 2019 | 8.328 | 8.498 | 8.312 | 8.458 | 56,929,832 | +0.11(+1.26%) |
Apr 29, 2019 | 8.385 | 8.409 | 8.150 | 8.352 | 77,222,696 | -0.07(-0.86%) |
Apr 26, 2019 | 8.118 | 8.458 | 8.053 | 8.425 | 192,918,336 | +0.82(+10.74%) |
Apr 25, 2019 | 7.705 | 7.713 | 7.559 | 7.608 | 64,877,636 | -0.14(-1.78%) |
Apr 24, 2019 | 7.648 | 7.778 | 7.608 | 7.745 | 49,156,300 | +0.06(+0.74%) |
Apr 23, 2019 | 7.575 | 7.697 | 7.527 | 7.689 | 48,790,396 | +0.12(+1.60%) |
Apr 22, 2019 | 7.631 | 7.631 | 7.535 | 7.567 | 48,575,856 | -0.04(-0.52%) |
Apr 18, 2019 | 7.583 | 7.663 | 7.551 | 7.607 | 37,464,756 | +0.04(+0.53%) |
Apr 17, 2019 | 7.488 | 7.631 | 7.480 | 7.567 | 38,513,780 | +0.11(+1.50%) |
Apr 16, 2019 | 7.424 | 7.488 | 7.360 | 7.456 | 51,408,340 | +0.02(+0.32%) |
Apr 15, 2019 | 7.551 | 7.567 | 7.376 | 7.432 | 51,726,316 | -0.10(-1.27%) |
Apr 12, 2019 | 7.543 | 7.647 | 7.520 | 7.528 | 48,516,000 | +0.05(+0.64%) |
Apr 11, 2019 | 7.448 | 7.496 | 7.432 | 7.480 | 33,251,968 | +0.05(+0.64%) |
Apr 10, 2019 | 7.352 | 7.448 | 7.328 | 7.432 | 35,738,456 | +0.10(+1.30%) |
Apr 09, 2019 | 7.384 | 7.456 | 7.304 | 7.336 | 37,495,320 | -0.07(-0.97%) |
Apr 08, 2019 | 7.312 | 7.424 | 7.304 | 7.408 | 32,917,256 | +0.04(+0.54%) |
Apr 05, 2019 | 7.304 | 7.384 | 7.233 | 7.368 | 47,522,480 | +0.01(+0.11%) |
Apr 04, 2019 | 7.336 | 7.408 | 7.312 | 7.360 | 49,562,312 | +0.09(+1.20%) |
Apr 03, 2019 | 7.225 | 7.384 | 7.217 | 7.273 | 71,097,744 | +0.10(+1.33%) |
Apr 02, 2019 | 7.129 | 7.193 | 7.097 | 7.177 | 38,528,804 | +0.02(+0.33%) |
Apr 01, 2019 | 7.058 | 7.169 | 7.058 | 7.153 | 57,311,476 | +0.16(+2.28%) |
Mar 29, 2019 | 7.010 | 7.081 | 6.938 | 6.994 | 42,636,608 | +0.01(+0.11%) |
Mar 28, 2019 | 6.890 | 7.034 | 6.882 | 6.986 | 48,846,632 | +0.12(+1.74%) |
Mar 27, 2019 | 6.970 | 7.058 | 6.866 | 6.866 | 49,705,664 | -0.11(-1.60%) |
Mar 26, 2019 | 6.803 | 6.978 | 6.803 | 6.978 | 60,045,780 | +0.20(+2.94%) |
Mar 25, 2019 | 6.819 | 6.890 | 6.747 | 6.779 | 57,557,452 | -0.02(-0.35%) |
Mar 22, 2019 | 6.874 | 6.906 | 6.787 | 6.803 | 52,681,276 | -0.12(-1.73%) |
Mar 21, 2019 | 6.771 | 6.922 | 6.763 | 6.922 | 58,803,340 | +0.14(+2.12%) |
Mar 20, 2019 | 6.906 | 6.906 | 6.755 | 6.779 | 68,462,064 | -0.15(-2.18%) |
Mar 19, 2019 | 6.858 | 7.066 | 6.858 | 6.930 | 71,924,656 | +0.10(+1.52%) |
Mar 18, 2019 | 6.731 | 6.827 | 6.707 | 6.827 | 44,356,212 | +0.11(+1.66%) |
Mar 15, 2019 | 6.707 | 6.747 | 6.667 | 6.715 | 83,553,448 | +0.02(+0.24%) |
Mar 14, 2019 | 6.787 | 6.811 | 6.691 | 6.699 | 45,570,468 | -0.10(-1.41%) |
Mar 13, 2019 | 6.842 | 6.890 | 6.771 | 6.795 | 61,525,028 | -0.03(-0.47%) |
Mar 12, 2019 | 6.890 | 6.930 | 6.811 | 6.827 | 47,458,988 | -0.03(-0.46%) |
Mar 11, 2019 | 6.739 | 6.874 | 6.731 | 6.858 | 46,288,616 | +0.15(+2.26%) |
Mar 08, 2019 | 6.691 | 6.747 | 6.643 | 6.707 | 54,944,500 | -0.05(-0.71%) |
Mar 07, 2019 | 6.819 | 6.827 | 6.651 | 6.755 | 68,148,720 | -0.08(-1.17%) |
Mar 06, 2019 | 6.970 | 6.994 | 6.819 | 6.835 | 63,229,104 | -0.15(-2.17%) |
Mar 05, 2019 | 7.010 | 7.018 | 6.930 | 6.986 | 49,399,004 | -0.03(-0.45%) |
Mar 04, 2019 | 7.034 | 7.145 | 6.978 | 7.018 | 57,985,256 | +0.02(+0.23%) |
Mar 01, 2019 | 7.050 | 7.081 | 6.938 | 7.002 | 47,327,768 | +0.02(+0.23%) |
Feb 28, 2019 | 6.986 | 7.002 | 6.850 | 6.986 | 54,096,484 | -0.01(-0.11%) |
Feb 27, 2019 | 7.034 | 7.097 | 6.994 | 6.994 | 42,789,164 | -0.08(-1.13%) |
Feb 26, 2019 | 6.970 | 7.121 | 6.946 | 7.073 | 48,141,924 | +0.10(+1.37%) |
Feb 25, 2019 | 6.986 | 7.050 | 6.970 | 6.978 | 70,988,416 | +0.04(+0.57%) |
Feb 22, 2019 | 6.954 | 6.970 | 6.819 | 6.938 | 51,405,292 | +0.00(+0.00%) |
Feb 21, 2019 | 7.121 | 7.129 | 6.930 | 6.938 | 56,142,752 | -0.18(-2.57%) |
Feb 20, 2019 | 7.034 | 7.153 | 7.026 | 7.121 | 69,443,520 | +0.09(+1.25%) |
Feb 19, 2019 | 6.795 | 7.050 | 6.795 | 7.034 | 47,608,928 | +0.23(+3.40%) |
Feb 15, 2019 | 6.763 | 6.819 | 6.699 | 6.803 | 72,913,728 | +0.10(+1.43%) |
Feb 14, 2019 | 6.675 | 6.747 | 6.627 | 6.707 | 29,565,042 | +0.01(+0.12%) |
Feb 13, 2019 | 6.731 | 6.898 | 6.683 | 6.699 | 34,114,136 | -0.04(-0.59%) |
Feb 12, 2019 | 6.675 | 6.747 | 6.675 | 6.739 | 32,921,490 | +0.10(+1.56%) |
Feb 11, 2019 | 6.699 | 6.723 | 6.604 | 6.635 | 34,390,792 | -0.05(-0.72%) |
Feb 08, 2019 | 6.604 | 6.699 | 6.500 | 6.683 | 48,521,020 | +0.06(+0.96%) |
Feb 07, 2019 | 6.866 | 6.866 | 6.604 | 6.619 | 69,201,336 | -0.33(-4.70%) |
Feb 06, 2019 | 7.002 | 7.089 | 6.914 | 6.946 | 40,970,944 | -0.02(-0.34%) |
Feb 05, 2019 | 6.914 | 6.978 | 6.890 | 6.970 | 32,813,246 | +0.04(+0.57%) |
Feb 04, 2019 | 6.930 | 6.930 | 6.842 | 6.930 | 36,152,860 | -0.02(-0.23%) |
Feb 01, 2019 | 6.986 | 7.018 | 6.866 | 6.946 | 42,839,104 | -0.06(-0.91%) |
Jan 31, 2019 | 6.866 | 7.026 | 6.850 | 7.010 | 49,443,708 | +0.07(+1.03%) |
Jan 30, 2019 | 6.898 | 6.946 | 6.787 | 6.938 | 37,527,768 | +0.08(+1.16%) |
Jan 29, 2019 | 6.819 | 6.882 | 6.749 | 6.858 | 38,889,352 | +0.08(+1.15%) |
Jan 28, 2019 | 6.890 | 6.890 | 6.717 | 6.780 | 53,750,984 | -0.16(-2.26%) |
Jan 25, 2019 | 6.843 | 7.015 | 6.835 | 6.937 | 67,861,280 | +0.20(+3.02%) |
Jan 24, 2019 | 6.514 | 6.796 | 6.436 | 6.733 | 101,536,520 | +0.20(+3.12%) |
Jan 23, 2019 | 6.686 | 6.686 | 6.483 | 6.530 | 57,311,856 | -0.13(-1.88%) |
Jan 22, 2019 | 6.686 | 6.733 | 6.624 | 6.655 | 60,248,360 | -0.06(-0.93%) |
Jan 18, 2019 | 6.569 | 6.733 | 6.522 | 6.717 | 65,303,812 | +0.17(+2.63%) |
Jan 17, 2019 | 6.475 | 6.608 | 6.428 | 6.545 | 72,436,368 | +0.05(+0.84%) |
Jan 16, 2019 | 6.796 | 6.866 | 6.467 | 6.490 | 94,334,352 | -0.43(-6.22%) |
Jan 15, 2019 | 7.062 | 7.070 | 6.851 | 6.921 | 83,405,840 | -0.12(-1.67%) |
Jan 14, 2019 | 6.890 | 7.093 | 6.858 | 7.038 | 56,561,056 | +0.13(+1.93%) |
Jan 11, 2019 | 6.866 | 6.992 | 6.811 | 6.905 | 53,082,928 | +0.12(+1.73%) |
Jan 10, 2019 | 6.819 | 6.866 | 6.616 | 6.788 | 50,422,980 | -0.04(-0.57%) |
Jan 09, 2019 | 6.616 | 6.866 | 6.545 | 6.827 | 61,803,412 | +0.27(+4.18%) |
Jan 08, 2019 | 6.592 | 6.686 | 6.537 | 6.553 | 58,290,404 | +0.06(+0.97%) |
Jan 07, 2019 | 6.349 | 6.545 | 6.279 | 6.490 | 52,014,496 | +0.16(+2.60%) |
Jan 04, 2019 | 6.193 | 6.357 | 6.146 | 6.326 | 54,973,280 | +0.23(+3.86%) |
Jan 03, 2019 | 6.240 | 6.256 | 6.091 | 6.091 | 49,330,708 | -0.09(-1.52%) |
Jan 02, 2019 | 5.895 | 6.279 | 5.856 | 6.185 | 60,635,740 | +0.20(+3.27%) |
Dec 31, 2018 | 6.146 | 6.154 | 5.872 | 5.989 | 73,846,424 | -0.13(-2.05%) |
Dec 28, 2018 | 6.130 | 6.295 | 6.075 | 6.115 | 60,455,052 | -0.03(-0.51%) |
Dec 27, 2018 | 6.122 | 6.146 | 5.895 | 6.146 | 63,606,448 | +0.00(+0.00%) |
Dec 26, 2018 | 6.052 | 6.154 | 5.801 | 6.146 | 75,072,088 | +0.17(+2.88%) |
Dec 24, 2018 | 6.271 | 6.271 | 5.958 | 5.974 | 49,442,336 | -0.33(-5.22%) |
Dec 21, 2018 | 6.436 | 6.577 | 6.295 | 6.303 | 73,496,704 | -0.16(-2.54%) |
Dec 20, 2018 | 6.522 | 6.592 | 6.404 | 6.467 | 74,134,760 | -0.05(-0.72%) |
Dec 19, 2018 | 6.624 | 6.772 | 6.475 | 6.514 | 96,091,464 | -0.12(-1.77%) |
Dec 18, 2018 | 6.694 | 6.796 | 6.584 | 6.631 | 48,820,464 | -0.02(-0.35%) |
Dec 17, 2018 | 6.639 | 6.827 | 6.584 | 6.655 | 56,788,400 | -0.02(-0.23%) |
Dec 14, 2018 | 6.670 | 6.796 | 6.624 | 6.670 | 45,487,536 | +0.02(+0.24%) |
Dec 13, 2018 | 6.788 | 6.811 | 6.616 | 6.655 | 40,413,736 | -0.11(-1.62%) |
Dec 12, 2018 | 6.764 | 6.835 | 6.725 | 6.764 | 51,854,104 | +0.08(+1.17%) |
Dec 11, 2018 | 6.827 | 6.890 | 6.655 | 6.686 | 50,645,556 | +0.02(+0.23%) |
Dec 10, 2018 | 6.913 | 6.929 | 6.561 | 6.670 | 72,134,192 | -0.23(-3.40%) |
Dec 07, 2018 | 7.062 | 7.148 | 6.890 | 6.905 | 55,605,528 | -0.16(-2.22%) |
Dec 06, 2018 | 7.140 | 7.140 | 6.984 | 7.062 | 68,900,272 | -0.13(-1.74%) |
Dec 04, 2018 | 7.477 | 7.516 | 7.187 | 7.187 | 73,992,416 | -0.33(-4.37%) |
Dec 03, 2018 | 7.602 | 7.712 | 7.516 | 7.516 | 82,450,312 | +0.15(+2.02%) |
Nov 30, 2018 | 7.336 | 7.422 | 7.328 | 7.367 | 46,325,680 | +0.03(+0.43%) |
Nov 29, 2018 | 7.336 | 7.391 | 7.250 | 7.336 | 35,184,020 | -0.03(-0.43%) |
Nov 28, 2018 | 7.258 | 7.391 | 7.179 | 7.367 | 41,221,484 | +0.10(+1.40%) |
Nov 27, 2018 | 7.336 | 7.383 | 7.242 | 7.266 | 43,782,132 | -0.09(-1.28%) |
Nov 26, 2018 | 7.226 | 7.461 | 7.179 | 7.359 | 59,068,224 | +0.21(+2.96%) |
Nov 23, 2018 | 7.101 | 7.219 | 7.070 | 7.148 | 17,269,660 | +0.02(+0.22%) |
Nov 21, 2018 | 7.132 | 7.132 | 7.132 | 0 | +0.04(+0.55%) | |
Nov 20, 2018 | 7.125 | 7.219 | 7.054 | 7.093 | 44,908,572 | -0.15(-2.05%) |
Nov 19, 2018 | 7.062 | 7.328 | 7.015 | 7.242 | 71,795,624 | +0.16(+2.21%) |
Nov 16, 2018 | 7.266 | 7.289 | 7.031 | 7.085 | 69,716,384 | -0.20(-2.79%) |
Nov 15, 2018 | 7.438 | 7.461 | 7.140 | 7.289 | 73,013,096 | -0.18(-2.41%) |
Nov 14, 2018 | 7.540 | 7.571 | 7.383 | 7.469 | 59,573,648 | +0.00(+0.00%) |
Nov 13, 2018 | 7.461 | 7.571 | 7.414 | 7.469 | 42,264,540 | +0.04(+0.53%) |
Nov 12, 2018 | 7.344 | 7.500 | 7.336 | 7.430 | 46,379,156 | +0.09(+1.17%) |
Nov 09, 2018 | 7.344 | 7.673 | 7.258 | 7.344 | 66,677,768 | -0.06(-0.85%) |
Nov 08, 2018 | 7.500 | 7.555 | 7.391 | 7.406 | 71,266,440 | -0.11(-1.46%) |
Nov 07, 2018 | 7.516 | 7.516 | 7.399 | 7.516 | 47,701,340 | +0.05(+0.63%) |
Nov 06, 2018 | 7.406 | 7.493 | 7.367 | 7.469 | 52,275,216 | +0.01(+0.10%) |
Nov 05, 2018 | 7.344 | 7.493 | 7.320 | 7.461 | 52,708,636 | +0.12(+1.60%) |
Nov 02, 2018 | 7.328 | 7.399 | 7.250 | 7.344 | 61,946,260 | +0.07(+0.97%) |
Nov 01, 2018 | 7.469 | 7.477 | 7.250 | 7.273 | 76,354,624 | -0.20(-2.72%) |
Oct 31, 2018 | 7.532 | 7.571 | 7.383 | 7.477 | 87,497,360 | +0.07(+0.95%) |
Oct 30, 2018 | 7.289 | 7.485 | 7.258 | 7.406 | 74,139,344 | +0.14(+1.94%) |
Oct 29, 2018 | 7.328 | 7.508 | 7.179 | 7.266 | 117,836,104 | +0.23(+3.34%) |
Oct 26, 2018 | 7.015 | 7.093 | 6.937 | 7.031 | 128,543,816 | -0.01(-0.11%) |
Oct 25, 2018 | 6.670 | 7.046 | 6.624 | 7.038 | 115,454,736 | +0.63(+9.90%) |
Oct 24, 2018 | 6.655 | 6.733 | 6.396 | 6.404 | 75,032,816 | -0.32(-4.77%) |
Oct 23, 2018 | 6.498 | 6.764 | 6.443 | 6.725 | 70,755,120 | +0.14(+2.14%) |
Oct 22, 2018 | 6.561 | 6.616 | 6.475 | 6.584 | 50,823,276 | +0.05(+0.72%) |
Oct 19, 2018 | 6.399 | 6.557 | 6.299 | 6.537 | 77,793,072 | -0.01(-0.12%) |
Oct 18, 2018 | 6.722 | 6.737 | 6.537 | 6.545 | 77,571,192 | -0.19(-2.85%) |
Oct 17, 2018 | 6.768 | 6.814 | 6.645 | 6.737 | 63,432,656 | -0.03(-0.45%) |
Oct 16, 2018 | 6.822 | 6.837 | 6.714 | 6.768 | 47,805,632 | -0.01(-0.11%) |
Oct 15, 2018 | 6.668 | 6.807 | 6.660 | 6.776 | 52,232,508 | +0.13(+1.97%) |
Oct 12, 2018 | 6.883 | 6.883 | 6.576 | 6.645 | 77,113,576 | -0.13(-1.93%) |
Oct 11, 2018 | 6.784 | 6.914 | 6.737 | 6.776 | 86,003,640 | -0.01(-0.11%) |
Oct 10, 2018 | 6.883 | 6.907 | 6.776 | 6.784 | 70,328,352 | -0.10(-1.45%) |
Oct 09, 2018 | 7.099 | 7.160 | 6.883 | 6.883 | 75,853,984 | -0.24(-3.35%) |
Oct 08, 2018 | 6.999 | 7.137 | 6.991 | 7.122 | 56,744,668 | +0.11(+1.54%) |
Oct 05, 2018 | 7.037 | 7.091 | 6.999 | 7.014 | 48,045,664 | -0.02(-0.33%) |
Oct 04, 2018 | 7.022 | 7.091 | 6.991 | 7.037 | 50,562,916 | +0.02(+0.22%) |
Oct 03, 2018 | 7.130 | 7.160 | 7.022 | 7.022 | 61,116,064 | -0.05(-0.76%) |
Oct 02, 2018 | 7.130 | 7.183 | 7.060 | 7.076 | 54,353,636 | -0.09(-1.29%) |
Oct 01, 2018 | 7.253 | 7.260 | 7.153 | 7.168 | 58,318,104 | +0.05(+0.76%) |
Sep 28, 2018 | 7.091 | 7.137 | 6.991 | 7.114 | 40,289,904 | +0.02(+0.22%) |
Sep 27, 2018 | 7.153 | 7.176 | 7.076 | 7.099 | 49,917,736 | -0.03(-0.43%) |
Sep 26, 2018 | 7.214 | 7.237 | 7.130 | 7.130 | 76,185,816 | -0.09(-1.28%) |
Sep 25, 2018 | 7.330 | 7.353 | 7.207 | 7.222 | 57,736,740 | -0.15(-2.09%) |
Sep 24, 2018 | 7.522 | 7.576 | 7.322 | 7.376 | 56,127,076 | -0.20(-2.64%) |
Sep 21, 2018 | 7.568 | 7.645 | 7.522 | 7.576 | 96,850,912 | +0.03(+0.41%) |
Sep 20, 2018 | 7.560 | 7.637 | 7.468 | 7.545 | 60,212,896 | +0.02(+0.31%) |
Sep 19, 2018 | 7.391 | 7.560 | 7.391 | 7.522 | 52,138,168 | +0.15(+2.09%) |
Sep 18, 2018 | 7.337 | 7.391 | 7.291 | 7.368 | 74,182,832 | +0.02(+0.31%) |
Sep 17, 2018 | 7.260 | 7.383 | 7.253 | 7.345 | 38,410,096 | +0.08(+1.06%) |
Sep 14, 2018 | 7.214 | 7.291 | 7.199 | 7.268 | 39,023,632 | +0.06(+0.85%) |
Sep 13, 2018 | 7.214 | 7.237 | 7.160 | 7.207 | 38,035,752 | +0.02(+0.32%) |
Sep 12, 2018 | 7.160 | 7.245 | 7.137 | 7.183 | 33,088,862 | +0.02(+0.32%) |
Sep 11, 2018 | 7.191 | 7.199 | 7.091 | 7.160 | 35,308,488 | -0.05(-0.75%) |
Sep 10, 2018 | 7.160 | 7.299 | 7.153 | 7.214 | 39,551,168 | +0.08(+1.19%) |
Sep 07, 2018 | 7.237 | 7.299 | 7.114 | 7.130 | 66,609,692 | -0.12(-1.70%) |
Sep 06, 2018 | 7.291 | 7.345 | 7.230 | 7.253 | 38,381,060 | -0.05(-0.63%) |
Sep 05, 2018 | 7.283 | 7.345 | 7.168 | 7.299 | 57,913,628 | +0.02(+0.21%) |