Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.313 | 7.360 | 7.313 | 7.360 | 511,413 | +0.05(+0.64%) |
Nov 29, 2018 | 7.333 | 7.387 | 7.306 | 7.313 | 938,522 | -0.03(-0.41%) |
Nov 28, 2018 | 7.356 | 7.383 | 7.336 | 7.343 | 799,341 | -0.05(-0.63%) |
Nov 27, 2018 | 7.376 | 7.390 | 7.363 | 7.390 | 487,818 | +0.03(+0.36%) |
Nov 26, 2018 | 7.356 | 7.370 | 7.337 | 7.363 | 426,433 | +0.03(+0.36%) |
Nov 23, 2018 | 7.350 | 7.360 | 7.330 | 7.336 | 174,533 | -0.03(-0.36%) |
Nov 21, 2018 | 7.363 | 7.363 | 7.363 | 0 | -0.01(-0.09%) | |
Nov 20, 2018 | 7.310 | 7.396 | 7.310 | 7.370 | 521,892 | -0.01(-0.18%) |
Nov 19, 2018 | 7.376 | 7.410 | 7.370 | 7.383 | 540,270 | +0.00(+0.00%) |
Nov 16, 2018 | 7.330 | 7.390 | 7.330 | 7.383 | 537,408 | +0.06(+0.82%) |
Nov 15, 2018 | 7.370 | 7.370 | 7.290 | 7.323 | 700,539 | -0.05(-0.63%) |
Nov 14, 2018 | 7.396 | 7.443 | 7.350 | 7.370 | 646,492 | -0.05(-0.72%) |
Nov 13, 2018 | 7.430 | 7.443 | 7.403 | 7.423 | 618,457 | +0.01(+0.18%) |
Nov 12, 2018 | 7.370 | 7.416 | 7.350 | 7.410 | 380,141 | +0.01(+0.09%) |
Nov 09, 2018 | 7.396 | 7.410 | 7.356 | 7.403 | 349,368 | +0.01(+0.09%) |
Nov 08, 2018 | 7.376 | 7.410 | 7.376 | 7.396 | 320,737 | +0.00(+0.00%) |
Nov 07, 2018 | 7.376 | 7.430 | 7.363 | 7.396 | 774,771 | +0.03(+0.45%) |
Nov 06, 2018 | 7.316 | 7.370 | 7.315 | 7.363 | 392,663 | +0.04(+0.55%) |
Nov 05, 2018 | 7.310 | 7.343 | 7.296 | 7.323 | 343,294 | +0.01(+0.18%) |
Nov 02, 2018 | 7.303 | 7.323 | 7.250 | 7.310 | 457,420 | +0.02(+0.27%) |
Nov 01, 2018 | 7.263 | 7.296 | 7.250 | 7.290 | 501,961 | +0.01(+0.11%) |
Oct 31, 2018 | 7.270 | 7.323 | 7.217 | 7.282 | 577,545 | +0.02(+0.34%) |
Oct 30, 2018 | 7.310 | 7.316 | 7.250 | 7.257 | 629,078 | -0.04(-0.50%) |
Oct 29, 2018 | 7.273 | 7.306 | 7.253 | 7.293 | 515,211 | +0.05(+0.64%) |
Oct 26, 2018 | 7.306 | 7.326 | 7.214 | 7.247 | 725,379 | -0.09(-1.17%) |
Oct 25, 2018 | 7.287 | 7.346 | 7.253 | 7.333 | 804,911 | +0.02(+0.27%) |
Oct 24, 2018 | 7.300 | 7.331 | 7.280 | 7.313 | 446,340 | +0.05(+0.73%) |
Oct 23, 2018 | 7.253 | 7.273 | 7.220 | 7.260 | 615,683 | -0.01(-0.18%) |
Oct 22, 2018 | 7.373 | 7.373 | 7.267 | 7.273 | 495,042 | -0.08(-1.08%) |
Oct 19, 2018 | 7.306 | 7.366 | 7.306 | 7.353 | 525,201 | +0.05(+0.63%) |
Oct 18, 2018 | 7.293 | 7.333 | 7.293 | 7.306 | 378,990 | -0.01(-0.18%) |
Oct 17, 2018 | 7.326 | 7.340 | 7.300 | 7.320 | 418,757 | +0.00(+0.00%) |
Oct 16, 2018 | 7.260 | 7.346 | 7.247 | 7.320 | 688,805 | +0.06(+0.82%) |
Oct 15, 2018 | 7.253 | 7.273 | 7.220 | 7.260 | 585,342 | +0.05(+0.74%) |
Oct 12, 2018 | 7.253 | 7.287 | 7.187 | 7.207 | 840,715 | -0.03(-0.37%) |
Oct 11, 2018 | 7.287 | 7.326 | 7.187 | 7.234 | 1,039,277 | -0.08(-1.09%) |
Oct 10, 2018 | 7.306 | 7.357 | 7.299 | 7.313 | 594,081 | +0.03(+0.36%) |
Oct 09, 2018 | 7.287 | 7.317 | 7.280 | 7.287 | 344,779 | -0.01(-0.09%) |
Oct 08, 2018 | 7.300 | 7.340 | 7.287 | 7.293 | 355,834 | -0.01(-0.09%) |
Oct 05, 2018 | 7.260 | 7.306 | 7.260 | 7.300 | 442,171 | +0.03(+0.46%) |
Oct 04, 2018 | 7.287 | 7.309 | 7.240 | 7.267 | 437,753 | -0.04(-0.54%) |
Oct 03, 2018 | 7.366 | 7.392 | 7.267 | 7.306 | 358,086 | -0.08(-1.08%) |
Oct 02, 2018 | 7.353 | 7.393 | 7.353 | 7.386 | 396,176 | +0.01(+0.18%) |
Oct 01, 2018 | 7.320 | 7.373 | 7.293 | 7.373 | 455,145 | +0.04(+0.54%) |
Sep 28, 2018 | 7.187 | 7.333 | 7.181 | 7.333 | 564,905 | +0.15(+2.12%) |
Sep 27, 2018 | 7.214 | 7.247 | 7.154 | 7.181 | 944,133 | -0.06(-0.78%) |
Sep 26, 2018 | 7.263 | 7.263 | 7.211 | 7.237 | 621,628 | -0.02(-0.27%) |
Sep 25, 2018 | 7.263 | 7.283 | 7.243 | 7.257 | 563,945 | -0.01(-0.09%) |
Sep 24, 2018 | 7.263 | 7.290 | 7.250 | 7.263 | 509,419 | +0.00(+0.00%) |
Sep 21, 2018 | 7.283 | 7.283 | 7.250 | 7.263 | 362,949 | -0.01(-0.18%) |
Sep 20, 2018 | 7.243 | 7.283 | 7.237 | 7.276 | 487,943 | +0.02(+0.27%) |
Sep 19, 2018 | 7.296 | 7.303 | 7.243 | 7.257 | 726,287 | -0.05(-0.63%) |
Sep 18, 2018 | 7.296 | 7.316 | 7.291 | 7.303 | 383,720 | -0.02(-0.27%) |
Sep 17, 2018 | 7.336 | 7.342 | 7.309 | 7.322 | 336,689 | -0.01(-0.18%) |
Sep 14, 2018 | 7.362 | 7.369 | 7.336 | 7.336 | 357,026 | -0.05(-0.71%) |
Sep 13, 2018 | 7.369 | 7.388 | 7.362 | 7.388 | 306,412 | +0.02(+0.27%) |
Sep 12, 2018 | 7.362 | 7.375 | 7.349 | 7.369 | 317,231 | +0.01(+0.18%) |
Sep 11, 2018 | 7.309 | 7.362 | 7.309 | 7.355 | 349,060 | +0.03(+0.45%) |
Sep 10, 2018 | 7.329 | 7.362 | 7.309 | 7.322 | 457,240 | +0.03(+0.36%) |
Sep 07, 2018 | 7.336 | 7.342 | 7.296 | 7.296 | 358,697 | -0.07(-0.89%) |
Sep 06, 2018 | 7.316 | 7.362 | 7.296 | 7.362 | 466,655 | +0.09(+1.18%) |
Sep 05, 2018 | 7.257 | 7.283 | 7.257 | 7.276 | 219,837 | +0.02(+0.27%) |
Sep 04, 2018 | 7.290 | 7.322 | 7.257 | 7.257 | 422,386 | -0.01(-0.18%) |
Aug 31, 2018 | 7.270 | 7.270 | 7.270 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 7.303 | 7.309 | 7.257 | 7.276 | 426,684 | -0.02(-0.32%) |
Aug 29, 2018 | 7.293 | 7.306 | 7.280 | 7.299 | 469,075 | +0.01(+0.09%) |
Aug 28, 2018 | 7.247 | 7.299 | 7.247 | 7.293 | 626,557 | +0.04(+0.54%) |
Aug 27, 2018 | 7.260 | 7.267 | 7.247 | 7.254 | 355,319 | +0.01(+0.09%) |
Aug 24, 2018 | 7.240 | 7.260 | 7.214 | 7.247 | 412,430 | +0.00(+0.00%) |
Aug 23, 2018 | 7.240 | 7.254 | 7.240 | 7.247 | 331,252 | +0.01(+0.09%) |
Aug 22, 2018 | 7.254 | 7.267 | 7.240 | 7.240 | 406,548 | -0.02(-0.27%) |
Aug 21, 2018 | 7.247 | 7.273 | 7.240 | 7.260 | 361,688 | -0.01(-0.09%) |
Aug 20, 2018 | 7.273 | 7.273 | 7.240 | 7.267 | 395,143 | +0.01(+0.09%) |
Aug 17, 2018 | 7.254 | 7.273 | 7.247 | 7.260 | 318,946 | +0.01(+0.09%) |
Aug 16, 2018 | 7.240 | 7.267 | 7.234 | 7.254 | 484,178 | +0.01(+0.18%) |
Aug 15, 2018 | 7.240 | 7.260 | 7.234 | 7.240 | 371,421 | -0.01(-0.18%) |
Aug 14, 2018 | 7.240 | 7.260 | 7.240 | 7.254 | 268,671 | +0.01(+0.09%) |
Aug 13, 2018 | 7.201 | 7.247 | 7.195 | 7.247 | 443,659 | +0.02(+0.27%) |
Aug 10, 2018 | 7.208 | 7.234 | 7.195 | 7.227 | 537,382 | +0.05(+0.73%) |
Aug 09, 2018 | 7.162 | 7.195 | 7.161 | 7.175 | 304,195 | +0.01(+0.18%) |
Aug 08, 2018 | 7.162 | 7.201 | 7.156 | 7.162 | 399,075 | -0.02(-0.27%) |
Aug 07, 2018 | 7.142 | 7.208 | 7.136 | 7.182 | 558,636 | +0.02(+0.27%) |
Aug 06, 2018 | 7.162 | 7.182 | 7.149 | 7.162 | 432,409 | +0.01(+0.18%) |
Aug 03, 2018 | 7.116 | 7.168 | 7.103 | 7.149 | 450,924 | +0.05(+0.65%) |
Aug 02, 2018 | 7.103 | 7.155 | 7.103 | 7.103 | 388,520 | -0.01(-0.18%) |
Aug 01, 2018 | 7.136 | 7.155 | 7.103 | 7.116 | 382,031 | -0.05(-0.64%) |
Jul 31, 2018 | 7.195 | 7.208 | 7.136 | 7.162 | 522,571 | -0.01(-0.18%) |
Jul 30, 2018 | 7.168 | 7.201 | 7.142 | 7.175 | 455,795 | +0.02(+0.32%) |
Jul 27, 2018 | 7.165 | 7.198 | 7.146 | 7.152 | 342,510 | +0.00(+0.00%) |
Jul 26, 2018 | 7.159 | 7.191 | 7.146 | 7.152 | 500,966 | +0.00(+0.00%) |
Jul 25, 2018 | 7.159 | 7.180 | 7.146 | 7.152 | 458,170 | -0.01(-0.09%) |
Jul 24, 2018 | 7.126 | 7.165 | 7.126 | 7.159 | 557,669 | +0.02(+0.27%) |
Jul 23, 2018 | 7.087 | 7.152 | 7.081 | 7.139 | 460,016 | +0.05(+0.64%) |
Jul 20, 2018 | 7.094 | 7.146 | 7.061 | 7.094 | 506,220 | +0.00(+0.00%) |
Jul 19, 2018 | 7.074 | 7.113 | 7.068 | 7.094 | 389,321 | +0.04(+0.55%) |
Jul 18, 2018 | 7.087 | 7.094 | 7.048 | 7.054 | 439,806 | -0.03(-0.46%) |
Jul 17, 2018 | 7.094 | 7.122 | 7.081 | 7.087 | 384,063 | +0.00(+0.00%) |
Jul 16, 2018 | 7.087 | 7.159 | 7.087 | 7.087 | 718,593 | -0.01(-0.18%) |
Jul 13, 2018 | 7.120 | 7.146 | 7.100 | 7.100 | 443,542 | -0.03(-0.46%) |
Jul 12, 2018 | 7.133 | 7.146 | 7.113 | 7.133 | 313,373 | +0.00(+0.00%) |
Jul 11, 2018 | 7.100 | 7.146 | 7.094 | 7.133 | 732,693 | -0.01(-0.09%) |
Jul 10, 2018 | 7.087 | 7.146 | 7.068 | 7.139 | 638,516 | +0.09(+1.29%) |
Jul 09, 2018 | 7.094 | 7.100 | 7.035 | 7.048 | 475,460 | -0.03(-0.46%) |
Jul 06, 2018 | 7.107 | 7.110 | 7.068 | 7.081 | 491,131 | -0.01(-0.18%) |
Jul 05, 2018 | 7.048 | 7.100 | 7.028 | 7.094 | 444,650 | +0.05(+0.65%) |
Jul 03, 2018 | 7.048 | 7.048 | 7.048 | 0 | +0.03(+0.37%) | |
Jul 02, 2018 | 6.976 | 7.041 | 6.976 | 7.022 | 478,557 | +0.01(+0.09%) |
Jun 29, 2018 | 7.061 | 7.084 | 7.002 | 7.015 | 650,300 | -0.02(-0.28%) |
Jun 28, 2018 | 7.107 | 7.113 | 7.035 | 7.035 | 499,462 | -0.07(-0.96%) |
Jun 27, 2018 | 7.097 | 7.136 | 7.081 | 7.103 | 637,885 | +0.00(+0.00%) |
Jun 26, 2018 | 7.136 | 7.174 | 7.071 | 7.103 | 652,717 | -0.07(-0.99%) |
Jun 25, 2018 | 7.136 | 7.181 | 7.123 | 7.174 | 433,836 | +0.05(+0.73%) |
Jun 22, 2018 | 7.142 | 7.149 | 7.090 | 7.123 | 550,381 | +0.03(+0.36%) |
Jun 21, 2018 | 7.123 | 7.155 | 7.090 | 7.097 | 468,067 | -0.03(-0.45%) |
Jun 20, 2018 | 7.155 | 7.155 | 7.123 | 7.129 | 388,443 | -0.03(-0.45%) |
Jun 19, 2018 | 7.077 | 7.168 | 7.071 | 7.162 | 451,346 | +0.08(+1.19%) |
Jun 18, 2018 | 7.058 | 7.110 | 7.052 | 7.077 | 300,786 | -0.01(-0.18%) |
Jun 15, 2018 | 7.090 | 7.045 | 7.090 | 323,776 | +0.02(+0.27%) | |
Jun 14, 2018 | 7.032 | 7.090 | 7.019 | 7.071 | 333,905 | +0.03(+0.46%) |
Jun 13, 2018 | 7.090 | 7.103 | 7.026 | 7.039 | 274,751 | -0.03(-0.46%) |
Jun 12, 2018 | 6.993 | 7.103 | 6.987 | 7.071 | 517,992 | +0.06(+0.83%) |
Jun 11, 2018 | 7.013 | 7.045 | 6.967 | 7.013 | 596,986 | +0.02(+0.28%) |
Jun 08, 2018 | 6.987 | 7.026 | 6.978 | 6.993 | 381,465 | +0.03(+0.37%) |
Jun 07, 2018 | 6.955 | 7.019 | 6.948 | 6.967 | 381,601 | +0.02(+0.28%) |
Jun 06, 2018 | 6.948 | 6.948 | 575,936 | -0.11(-1.56%) | ||
Jun 05, 2018 | 7.077 | 7.110 | 7.058 | 7.058 | 415,661 | -0.02(-0.27%) |
Jun 04, 2018 | 7.097 | 7.120 | 7.058 | 7.077 | 469,175 | -0.03(-0.46%) |
Jun 01, 2018 | 7.103 | 7.153 | 7.084 | 7.110 | 424,591 | -0.05(-0.63%) |
May 31, 2018 | 7.181 | 7.181 | 7.136 | 7.155 | 415,277 | -0.03(-0.45%) |
May 30, 2018 | 7.136 | 7.207 | 7.123 | 7.187 | 546,624 | +0.05(+0.77%) |
May 29, 2018 | 7.120 | 7.165 | 7.094 | 7.132 | 351,291 | +0.00(+0.00%) |
May 25, 2018 | 7.132 | 7.132 | 7.132 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.087 | 7.139 | 7.075 | 7.113 | 362,299 | +0.03(+0.36%) |
May 23, 2018 | 7.049 | 7.097 | 7.049 | 7.087 | 358,079 | +0.04(+0.55%) |
May 22, 2018 | 6.991 | 7.062 | 6.989 | 7.049 | 466,731 | +0.04(+0.55%) |
May 21, 2018 | 6.972 | 7.017 | 6.952 | 7.010 | 416,631 | +0.04(+0.55%) |
May 18, 2018 | 6.959 | 6.991 | 6.933 | 6.972 | 327,028 | +0.01(+0.18%) |
May 17, 2018 | 7.017 | 7.030 | 6.952 | 6.959 | 433,895 | -0.06(-0.83%) |
May 16, 2018 | 7.023 | 7.036 | 6.997 | 7.017 | 386,554 | +0.01(+0.18%) |
May 15, 2018 | 6.991 | 7.023 | 6.965 | 7.004 | 383,075 | -0.03(-0.37%) |
May 14, 2018 | 7.042 | 7.049 | 6.991 | 7.030 | 360,642 | -0.02(-0.27%) |
May 11, 2018 | 7.042 | 7.081 | 7.036 | 7.049 | 467,595 | -0.01(-0.09%) |
May 10, 2018 | 6.984 | 7.055 | 6.965 | 7.055 | 575,192 | +0.10(+1.39%) |
May 09, 2018 | 6.939 | 6.972 | 6.914 | 6.959 | 588,292 | +0.01(+0.19%) |
May 08, 2018 | 7.036 | 7.036 | 6.939 | 6.946 | 570,728 | -0.08(-1.10%) |
May 07, 2018 | 7.068 | 7.068 | 7.017 | 7.023 | 570,660 | -0.04(-0.55%) |
May 04, 2018 | 6.997 | 7.075 | 6.991 | 7.062 | 424,233 | +0.06(+0.92%) |
May 03, 2018 | 6.984 | 7.017 | 6.952 | 6.997 | 481,930 | -0.01(-0.09%) |
May 02, 2018 | 6.991 | 7.023 | 6.978 | 7.004 | 363,504 | +0.01(+0.18%) |
May 01, 2018 | 6.978 | 7.004 | 6.972 | 6.991 | 277,910 | -0.01(-0.09%) |
Apr 30, 2018 | 7.023 | 7.023 | 6.965 | 6.997 | 669,747 | -0.03(-0.37%) |
Apr 27, 2018 | 6.959 | 7.030 | 6.933 | 7.023 | 476,542 | +0.07(+0.97%) |
Apr 26, 2018 | 6.930 | 6.956 | 6.917 | 6.956 | 592,080 | +0.04(+0.55%) |
Apr 25, 2018 | 6.860 | 6.924 | 6.847 | 6.917 | 347,000 | +0.04(+0.56%) |
Apr 24, 2018 | 6.847 | 6.898 | 6.840 | 6.879 | 480,914 | +0.04(+0.56%) |
Apr 23, 2018 | 6.840 | 6.866 | 6.809 | 6.840 | 424,787 | +0.02(+0.28%) |
Apr 20, 2018 | 6.853 | 6.860 | 6.809 | 6.821 | 394,622 | -0.04(-0.56%) |
Apr 19, 2018 | 6.802 | 6.866 | 6.802 | 6.860 | 361,207 | -0.01(-0.09%) |
Apr 18, 2018 | 6.879 | 6.924 | 6.847 | 6.866 | 537,310 | -0.01(-0.09%) |
Apr 17, 2018 | 6.764 | 6.879 | 6.764 | 6.872 | 782,619 | +0.12(+1.70%) |
Apr 16, 2018 | 6.719 | 6.789 | 6.719 | 6.757 | 540,162 | +0.03(+0.48%) |
Apr 13, 2018 | 6.674 | 6.732 | 6.674 | 6.725 | 475,419 | +0.05(+0.77%) |
Apr 12, 2018 | 6.732 | 6.753 | 6.661 | 6.674 | 595,937 | -0.05(-0.76%) |
Apr 11, 2018 | 6.713 | 6.770 | 6.706 | 6.725 | 517,987 | +0.00(+0.00%) |
Apr 10, 2018 | 6.700 | 6.745 | 6.687 | 6.725 | 747,996 | +0.04(+0.57%) |
Apr 09, 2018 | 6.668 | 6.700 | 6.649 | 6.687 | 610,079 | +0.04(+0.67%) |
Apr 06, 2018 | 6.623 | 6.668 | 6.617 | 6.642 | 613,427 | +0.00(+0.00%) |
Apr 05, 2018 | 6.604 | 6.655 | 6.553 | 6.642 | 331,716 | +0.05(+0.78%) |
Apr 04, 2018 | 6.604 | 6.617 | 6.579 | 6.591 | 340,433 | -0.02(-0.29%) |
Apr 03, 2018 | 6.585 | 6.617 | 6.553 | 6.610 | 419,065 | +0.03(+0.39%) |
Apr 02, 2018 | 6.585 | 6.598 | 6.559 | 6.585 | 662,634 | +0.01(+0.19%) |
Mar 29, 2018 | 6.572 | 6.572 | 6.572 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.553 | 6.583 | 6.527 | 6.559 | 334,838 | -0.01(-0.15%) |
Mar 27, 2018 | 6.480 | 6.581 | 6.475 | 6.569 | 557,609 | +0.09(+1.37%) |
Mar 26, 2018 | 6.473 | 6.512 | 6.448 | 6.480 | 433,301 | +0.02(+0.30%) |
Mar 23, 2018 | 6.480 | 6.607 | 6.448 | 6.461 | 593,407 | -0.02(-0.29%) |
Mar 22, 2018 | 6.467 | 6.537 | 6.455 | 6.480 | 520,658 | +0.01(+0.10%) |
Mar 21, 2018 | 6.480 | 6.543 | 6.467 | 6.473 | 397,019 | +0.00(+0.00%) |
Mar 20, 2018 | 6.505 | 6.512 | 6.454 | 6.473 | 517,513 | -0.01(-0.20%) |
Mar 19, 2018 | 6.543 | 6.553 | 6.480 | 6.486 | 486,091 | -0.07(-1.07%) |
Mar 16, 2018 | 6.518 | 6.562 | 6.518 | 6.556 | 348,697 | +0.03(+0.49%) |
Mar 15, 2018 | 6.550 | 6.580 | 6.518 | 6.524 | 545,502 | -0.01(-0.19%) |
Mar 14, 2018 | 6.518 | 6.556 | 6.518 | 6.537 | 594,268 | +0.04(+0.59%) |
Mar 13, 2018 | 6.512 | 6.556 | 6.467 | 6.499 | 572,999 | -0.01(-0.20%) |
Mar 12, 2018 | 6.493 | 6.518 | 6.473 | 6.512 | 934,338 | +0.04(+0.69%) |
Mar 09, 2018 | 6.473 | 6.480 | 6.435 | 6.467 | 526,500 | -0.01(-0.10%) |
Mar 08, 2018 | 6.416 | 6.473 | 6.402 | 6.473 | 677,937 | +0.10(+1.49%) |
Mar 07, 2018 | 6.353 | 6.378 | 524,375 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.416 | 6.416 | 6.359 | 6.372 | 451,248 | -0.02(-0.30%) |
Mar 05, 2018 | 6.353 | 6.435 | 6.340 | 6.391 | 602,662 | +0.04(+0.70%) |
Mar 02, 2018 | 6.346 | 6.372 | 6.321 | 6.346 | 763,542 | -0.01(-0.10%) |
Mar 01, 2018 | 6.391 | 6.439 | 6.353 | 6.353 | 633,335 | -0.03(-0.50%) |
Feb 28, 2018 | 6.461 | 6.473 | 6.372 | 6.385 | 522,755 | -0.06(-0.99%) |
Feb 27, 2018 | 6.473 | 6.493 | 6.423 | 6.448 | 776,933 | -0.00(-0.05%) |
Feb 26, 2018 | 6.508 | 6.508 | 6.445 | 6.451 | 584,023 | -0.05(-0.78%) |
Feb 23, 2018 | 6.420 | 6.502 | 6.407 | 6.502 | 404,457 | +0.11(+1.68%) |
Feb 22, 2018 | 6.407 | 6.439 | 6.382 | 6.394 | 705,127 | +0.00(+0.00%) |
Feb 21, 2018 | 6.445 | 6.464 | 6.388 | 6.394 | 571,782 | -0.04(-0.69%) |
Feb 20, 2018 | 6.464 | 6.471 | 6.401 | 6.439 | 563,331 | -0.04(-0.68%) |
Feb 16, 2018 | 6.483 | 6.483 | 6.483 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.432 | 6.464 | 6.413 | 6.445 | 648,018 | +0.03(+0.49%) |
Feb 14, 2018 | 6.420 | 6.451 | 6.407 | 6.413 | 625,409 | -0.06(-0.88%) |
Feb 13, 2018 | 6.451 | 6.476 | 6.407 | 6.470 | 573,072 | +0.03(+0.39%) |
Feb 12, 2018 | 6.458 | 6.489 | 6.363 | 6.445 | 886,093 | +0.04(+0.59%) |
Feb 09, 2018 | 6.325 | 6.420 | 6.319 | 6.407 | 841,559 | +0.09(+1.50%) |
Feb 08, 2018 | 6.375 | 6.388 | 6.303 | 6.312 | 966,852 | -0.06(-0.99%) |
Feb 07, 2018 | 6.312 | 6.444 | 6.312 | 6.375 | 970,111 | +0.04(+0.70%) |
Feb 06, 2018 | 6.224 | 6.375 | 6.129 | 6.331 | 2,492,369 | +0.01(+0.14%) |
Feb 05, 2018 | 6.388 | 6.431 | 6.262 | 6.323 | 1,406,265 | -0.12(-1.80%) |
Feb 02, 2018 | 6.470 | 6.514 | 6.413 | 6.439 | 1,322,309 | -0.06(-0.97%) |
Feb 01, 2018 | 6.596 | 6.615 | 6.483 | 6.502 | 817,774 | -0.11(-1.62%) |
Jan 31, 2018 | 6.584 | 6.609 | 6.571 | 6.609 | 575,773 | +0.04(+0.58%) |
Jan 30, 2018 | 6.596 | 6.615 | 6.566 | 6.571 | 796,607 | -0.04(-0.62%) |
Jan 29, 2018 | 6.681 | 6.681 | 6.612 | 6.612 | 973,485 | -0.08(-1.22%) |
Jan 26, 2018 | 6.713 | 6.744 | 6.669 | 6.694 | 755,913 | -0.02(-0.28%) |
Jan 25, 2018 | 6.681 | 6.713 | 6.650 | 6.713 | 533,754 | +0.04(+0.56%) |
Jan 24, 2018 | 6.631 | 6.687 | 6.618 | 6.675 | 615,626 | +0.04(+0.57%) |
Jan 23, 2018 | 6.612 | 6.656 | 6.606 | 6.637 | 740,964 | +0.04(+0.67%) |
Jan 22, 2018 | 6.606 | 6.643 | 6.588 | 6.593 | 595,717 | -0.02(-0.28%) |
Jan 19, 2018 | 6.600 | 6.631 | 6.587 | 6.612 | 592,564 | +0.01(+0.19%) |
Jan 18, 2018 | 6.650 | 6.681 | 6.600 | 6.600 | 791,729 | -0.06(-0.85%) |
Jan 17, 2018 | 6.650 | 6.687 | 6.637 | 6.656 | 515,386 | +0.00(+0.00%) |
Jan 16, 2018 | 6.719 | 6.731 | 6.650 | 6.656 | 1,045,986 | -0.04(-0.66%) |
Jan 12, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.744 | 6.763 | 6.694 | 6.700 | 742,462 | -0.04(-0.65%) |
Jan 10, 2018 | 6.763 | 6.744 | 926,757 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.750 | 6.782 | 6.713 | 6.744 | 617,745 | +0.00(+0.00%) |
Jan 08, 2018 | 6.750 | 6.782 | 6.706 | 6.744 | 858,995 | +0.03(+0.47%) |
Jan 05, 2018 | 6.763 | 6.800 | 6.700 | 6.713 | 730,453 | -0.04(-0.56%) |
Jan 04, 2018 | 6.731 | 6.832 | 6.731 | 6.750 | 700,618 | +0.02(+0.28%) |
Jan 03, 2018 | 6.844 | 6.876 | 6.731 | 6.731 | 793,390 | -0.09(-1.38%) |
Jan 02, 2018 | 6.800 | 6.888 | 6.725 | 6.826 | 1,099,354 | +0.05(+0.74%) |
Dec 29, 2017 | 6.775 | 6.775 | 6.775 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.775 | 6.819 | 6.757 | 6.775 | 621,243 | +0.07(+0.98%) |
Dec 27, 2017 | 6.678 | 6.741 | 6.678 | 6.709 | 655,037 | +0.02(+0.37%) |
Dec 26, 2017 | 6.653 | 6.747 | 6.653 | 6.685 | 651,387 | +0.02(+0.37%) |
Dec 22, 2017 | 6.454 | 6.672 | 6.454 | 6.660 | 1,432,733 | +0.21(+3.19%) |
Dec 21, 2017 | 6.697 | 6.697 | 6.379 | 6.454 | 4,431,850 | -0.30(-4.43%) |
Dec 20, 2017 | 6.872 | 6.890 | 6.753 | 6.753 | 981,247 | -0.11(-1.63%) |
Dec 19, 2017 | 6.978 | 6.994 | 6.865 | 6.865 | 747,404 | -0.11(-1.61%) |
Dec 18, 2017 | 7.034 | 7.046 | 6.978 | 6.978 | 672,072 | -0.06(-0.89%) |
Dec 15, 2017 | 7.040 | 7.065 | 7.034 | 7.040 | 348,370 | +0.00(+0.00%) |
Dec 14, 2017 | 7.059 | 7.065 | 7.034 | 7.040 | 464,087 | -0.01(-0.18%) |
Dec 13, 2017 | 7.040 | 7.065 | 7.040 | 7.052 | 364,059 | +0.01(+0.18%) |
Dec 12, 2017 | 7.084 | 7.115 | 7.040 | 7.040 | 608,589 | -0.07(-0.96%) |
Dec 11, 2017 | 7.077 | 7.109 | 7.052 | 7.109 | 597,560 | +0.06(+0.80%) |
Dec 08, 2017 | 7.046 | 7.068 | 7.034 | 7.052 | 384,468 | +0.00(+0.00%) |
Dec 07, 2017 | 7.059 | 7.071 | 7.021 | 7.052 | 433,145 | -0.01(-0.09%) |
Dec 06, 2017 | 7.034 | 7.071 | 7.034 | 7.059 | 294,641 | +0.02(+0.35%) |
Dec 05, 2017 | 7.065 | 7.065 | 7.034 | 7.034 | 400,954 | -0.04(-0.53%) |
Dec 04, 2017 | 7.096 | 7.102 | 7.065 | 7.071 | 629,514 | -0.02(-0.26%) |