Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.826 | 7.905 | 7.764 | 7.764 | 1,290,569 | +0.03(+0.44%) |
Mar 28, 2019 | 7.662 | 7.792 | 7.617 | 7.730 | 1,259,990 | +0.17(+2.24%) |
Mar 27, 2019 | 7.538 | 7.606 | 7.538 | 7.561 | 295,044 | +0.01(+0.15%) |
Mar 26, 2019 | 7.504 | 7.578 | 7.485 | 7.550 | 467,201 | +0.11(+1.52%) |
Mar 25, 2019 | 7.251 | 7.482 | 7.251 | 7.437 | 678,172 | +0.14(+1.85%) |
Mar 22, 2019 | 7.228 | 7.386 | 7.138 | 7.301 | 465,398 | +0.08(+1.09%) |
Mar 21, 2019 | 7.330 | 7.454 | 7.203 | 7.222 | 1,176,029 | -0.10(-1.31%) |
Mar 20, 2019 | 7.296 | 7.335 | 7.262 | 7.318 | 516,360 | -0.01(-0.08%) |
Mar 19, 2019 | 7.504 | 7.504 | 7.301 | 7.324 | 648,728 | -0.11(-1.52%) |
Mar 18, 2019 | 7.459 | 7.492 | 7.354 | 7.437 | 706,768 | +0.03(+0.45%) |
Mar 15, 2019 | 7.415 | 7.470 | 7.382 | 7.404 | 863,002 | +0.00(+0.00%) |
Mar 14, 2019 | 7.393 | 7.442 | 7.360 | 7.404 | 432,683 | +0.02(+0.22%) |
Mar 13, 2019 | 7.415 | 7.415 | 7.338 | 7.387 | 327,070 | +0.06(+0.82%) |
Mar 12, 2019 | 7.448 | 7.448 | 7.277 | 7.327 | 512,345 | -0.08(-1.11%) |
Mar 11, 2019 | 7.354 | 7.415 | 7.338 | 7.409 | 736,778 | +0.09(+1.20%) |
Mar 08, 2019 | 7.179 | 7.332 | 7.179 | 7.321 | 487,396 | +0.07(+0.91%) |
Mar 07, 2019 | 7.239 | 7.288 | 7.003 | 7.256 | 900,295 | +0.29(+4.10%) |
Mar 06, 2019 | 7.003 | 7.014 | 6.942 | 6.970 | 183,652 | -0.03(-0.47%) |
Mar 05, 2019 | 7.047 | 7.072 | 6.920 | 7.003 | 289,805 | -0.04(-0.55%) |
Mar 04, 2019 | 6.953 | 7.080 | 6.926 | 7.041 | 283,762 | +0.12(+1.75%) |
Mar 01, 2019 | 7.036 | 7.047 | 6.899 | 6.920 | 296,771 | -0.07(-0.94%) |
Feb 28, 2019 | 7.063 | 7.096 | 6.986 | 6.986 | 338,004 | -0.09(-1.24%) |
Feb 27, 2019 | 7.179 | 7.195 | 7.063 | 7.074 | 276,787 | -0.11(-1.53%) |
Feb 26, 2019 | 7.310 | 7.310 | 7.096 | 7.184 | 380,886 | -0.14(-1.88%) |
Feb 25, 2019 | 7.448 | 7.448 | 7.173 | 7.321 | 488,499 | -0.13(-1.77%) |
Feb 22, 2019 | 7.250 | 7.459 | 7.190 | 7.453 | 840,790 | +0.22(+3.04%) |
Feb 21, 2019 | 7.140 | 7.250 | 7.140 | 7.234 | 222,053 | +0.06(+0.84%) |
Feb 20, 2019 | 7.157 | 7.184 | 7.135 | 7.173 | 172,944 | +0.01(+0.15%) |
Feb 19, 2019 | 7.102 | 7.184 | 7.080 | 7.162 | 286,715 | +0.06(+0.85%) |
Feb 15, 2019 | 7.102 | 7.118 | 7.085 | 7.102 | 112,700 | +0.01(+0.15%) |
Feb 14, 2019 | 7.080 | 7.115 | 7.019 | 7.091 | 137,135 | +0.01(+0.08%) |
Feb 13, 2019 | 7.047 | 7.096 | 7.003 | 7.085 | 152,496 | +0.05(+0.78%) |
Feb 12, 2019 | 7.102 | 7.135 | 7.014 | 7.030 | 223,912 | -0.05(-0.70%) |
Feb 11, 2019 | 7.069 | 7.102 | 7.030 | 7.080 | 190,102 | +0.07(+0.94%) |
Feb 08, 2019 | 7.036 | 7.050 | 6.981 | 7.014 | 117,069 | -0.04(-0.55%) |
Feb 07, 2019 | 7.058 | 7.058 | 6.959 | 7.052 | 145,419 | -0.01(-0.08%) |
Feb 06, 2019 | 7.102 | 7.102 | 7.025 | 7.058 | 139,859 | -0.02(-0.31%) |
Feb 05, 2019 | 7.025 | 7.085 | 7.014 | 7.080 | 127,529 | +0.07(+1.02%) |
Feb 04, 2019 | 6.959 | 7.019 | 6.942 | 7.008 | 100,228 | +0.06(+0.87%) |
Feb 01, 2019 | 6.992 | 6.997 | 6.920 | 6.948 | 147,657 | -0.04(-0.63%) |
Jan 31, 2019 | 6.931 | 7.003 | 6.877 | 6.992 | 231,515 | +0.06(+0.87%) |
Jan 30, 2019 | 6.882 | 6.948 | 6.838 | 6.931 | 142,552 | +0.08(+1.20%) |
Jan 29, 2019 | 6.888 | 6.888 | 6.816 | 6.849 | 128,902 | -0.03(-0.40%) |
Jan 28, 2019 | 6.756 | 6.888 | 6.756 | 6.877 | 162,677 | +0.11(+1.62%) |
Jan 25, 2019 | 6.728 | 6.794 | 6.701 | 6.767 | 189,168 | +0.09(+1.40%) |
Jan 24, 2019 | 6.745 | 6.838 | 6.657 | 6.673 | 440,180 | -0.06(-0.90%) |
Jan 23, 2019 | 6.750 | 6.783 | 6.695 | 6.734 | 113,191 | +0.00(+0.00%) |
Jan 22, 2019 | 6.761 | 6.811 | 6.712 | 6.734 | 194,752 | -0.07(-1.05%) |
Jan 18, 2019 | 6.794 | 6.838 | 6.761 | 6.805 | 250,889 | +0.02(+0.24%) |
Jan 17, 2019 | 6.739 | 6.811 | 6.739 | 6.789 | 189,968 | +0.05(+0.73%) |
Jan 16, 2019 | 6.624 | 6.750 | 6.591 | 6.739 | 210,119 | +0.15(+2.34%) |
Jan 15, 2019 | 6.591 | 6.607 | 6.547 | 6.585 | 147,684 | +0.01(+0.17%) |
Jan 14, 2019 | 6.552 | 6.609 | 6.531 | 6.574 | 193,143 | +0.01(+0.17%) |
Jan 11, 2019 | 6.536 | 6.607 | 6.536 | 6.563 | 158,035 | -0.01(-0.08%) |
Jan 10, 2019 | 6.536 | 6.618 | 6.509 | 6.569 | 139,955 | +0.03(+0.50%) |
Jan 09, 2019 | 6.591 | 6.618 | 6.492 | 6.536 | 229,527 | -0.04(-0.58%) |
Jan 08, 2019 | 6.547 | 6.585 | 6.509 | 6.574 | 163,784 | +0.10(+1.53%) |
Jan 07, 2019 | 6.322 | 6.563 | 6.300 | 6.476 | 332,181 | +0.15(+2.43%) |
Jan 04, 2019 | 6.217 | 6.355 | 6.217 | 6.322 | 159,309 | +0.12(+1.95%) |
Jan 03, 2019 | 6.113 | 6.267 | 6.107 | 6.201 | 241,966 | +0.09(+1.53%) |
Jan 02, 2019 | 5.904 | 6.197 | 5.904 | 6.108 | 363,280 | +0.13(+2.11%) |
Dec 31, 2018 | 6.163 | 6.179 | 5.932 | 5.981 | 564,047 | -0.12(-1.98%) |
Dec 28, 2018 | 6.130 | 6.201 | 6.091 | 6.102 | 506,331 | +0.01(+0.09%) |
Dec 27, 2018 | 6.031 | 6.141 | 5.970 | 6.097 | 269,741 | +0.03(+0.45%) |
Dec 26, 2018 | 5.838 | 6.102 | 5.838 | 6.069 | 418,964 | +0.24(+4.15%) |
Dec 24, 2018 | 5.701 | 5.871 | 5.657 | 5.827 | 349,206 | +0.13(+2.22%) |
Dec 21, 2018 | 5.767 | 5.860 | 5.696 | 5.701 | 586,077 | -0.04(-0.67%) |
Dec 20, 2018 | 6.102 | 6.152 | 5.630 | 5.740 | 1,020,841 | -0.36(-5.94%) |
Dec 19, 2018 | 6.124 | 6.246 | 6.080 | 6.102 | 431,237 | -0.02(-0.27%) |
Dec 18, 2018 | 6.212 | 6.300 | 6.069 | 6.119 | 935,032 | -0.07(-1.07%) |
Dec 17, 2018 | 6.585 | 6.618 | 6.179 | 6.184 | 1,486,509 | -0.38(-5.77%) |
Dec 14, 2018 | 6.739 | 6.811 | 6.563 | 6.563 | 462,270 | -0.23(-3.32%) |
Dec 13, 2018 | 6.833 | 6.866 | 6.706 | 6.789 | 345,463 | -0.01(-0.16%) |
Dec 12, 2018 | 6.822 | 6.882 | 6.761 | 6.800 | 304,281 | +0.04(+0.65%) |
Dec 11, 2018 | 6.800 | 6.800 | 6.728 | 6.756 | 313,721 | +0.01(+0.16%) |
Dec 10, 2018 | 6.723 | 6.750 | 6.646 | 6.745 | 643,548 | +0.06(+0.90%) |
Dec 07, 2018 | 6.657 | 6.701 | 6.646 | 6.684 | 238,145 | +0.03(+0.50%) |
Dec 06, 2018 | 6.563 | 6.657 | 6.536 | 6.651 | 502,977 | +0.05(+0.83%) |
Dec 04, 2018 | 6.613 | 6.690 | 6.558 | 6.596 | 575,881 | -0.05(-0.83%) |
Dec 03, 2018 | 6.574 | 6.651 | 6.520 | 6.651 | 541,492 | +0.14(+2.19%) |
Nov 30, 2018 | 6.552 | 6.569 | 6.432 | 6.509 | 428,770 | -0.05(-0.84%) |
Nov 29, 2018 | 6.613 | 6.662 | 6.520 | 6.563 | 546,047 | -0.02(-0.25%) |
Nov 28, 2018 | 6.591 | 6.617 | 6.527 | 6.580 | 565,665 | +0.00(+0.00%) |
Nov 27, 2018 | 6.575 | 6.601 | 6.548 | 6.580 | 265,887 | +0.01(+0.08%) |
Nov 26, 2018 | 6.521 | 6.660 | 6.521 | 6.575 | 444,648 | +0.06(+0.98%) |
Nov 23, 2018 | 6.441 | 6.532 | 6.436 | 6.511 | 90,018 | +0.04(+0.58%) |
Nov 21, 2018 | 6.473 | 6.473 | 6.473 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.489 | 6.548 | 6.399 | 6.425 | 440,419 | -0.11(-1.63%) |
Nov 19, 2018 | 6.479 | 6.607 | 6.468 | 6.532 | 295,713 | +0.03(+0.49%) |
Nov 16, 2018 | 6.537 | 6.553 | 6.425 | 6.500 | 775,287 | -0.03(-0.41%) |
Nov 15, 2018 | 6.623 | 6.687 | 6.505 | 6.527 | 452,234 | -0.12(-1.84%) |
Nov 14, 2018 | 6.665 | 6.703 | 6.639 | 6.649 | 274,499 | +0.00(+0.00%) |
Nov 13, 2018 | 6.671 | 6.737 | 6.649 | 6.649 | 228,113 | -0.02(-0.32%) |
Nov 12, 2018 | 6.681 | 6.708 | 6.639 | 6.671 | 224,810 | -0.01(-0.08%) |
Nov 09, 2018 | 6.681 | 6.724 | 6.644 | 6.676 | 249,989 | -0.02(-0.24%) |
Nov 08, 2018 | 6.729 | 6.868 | 6.665 | 6.692 | 440,752 | -0.04(-0.55%) |
Nov 07, 2018 | 6.729 | 6.815 | 6.697 | 6.729 | 378,296 | +0.04(+0.56%) |
Nov 06, 2018 | 6.676 | 6.751 | 6.649 | 6.692 | 360,351 | +0.01(+0.16%) |
Nov 05, 2018 | 6.703 | 6.809 | 6.681 | 6.681 | 277,576 | -0.03(-0.48%) |
Nov 02, 2018 | 6.799 | 6.836 | 6.644 | 6.713 | 403,584 | -0.07(-1.02%) |
Nov 01, 2018 | 6.852 | 6.863 | 6.644 | 6.783 | 422,028 | +0.09(+1.27%) |
Oct 31, 2018 | 6.692 | 6.801 | 6.596 | 6.697 | 316,168 | +0.06(+0.88%) |
Oct 30, 2018 | 6.585 | 6.660 | 6.559 | 6.639 | 256,688 | +0.08(+1.22%) |
Oct 29, 2018 | 6.575 | 6.639 | 6.543 | 6.559 | 259,899 | +0.03(+0.41%) |
Oct 26, 2018 | 6.585 | 6.620 | 6.415 | 6.532 | 728,027 | -0.06(-0.97%) |
Oct 25, 2018 | 6.516 | 6.612 | 6.511 | 6.596 | 307,386 | +0.09(+1.39%) |
Oct 24, 2018 | 6.628 | 6.633 | 6.505 | 6.505 | 440,400 | -0.08(-1.21%) |
Oct 23, 2018 | 6.719 | 6.719 | 6.500 | 6.585 | 558,928 | -0.14(-2.14%) |
Oct 22, 2018 | 6.799 | 6.820 | 6.729 | 6.729 | 316,194 | -0.11(-1.64%) |
Oct 19, 2018 | 6.852 | 6.900 | 6.804 | 6.841 | 273,244 | -0.01(-0.16%) |
Oct 18, 2018 | 6.932 | 6.942 | 6.841 | 6.852 | 190,809 | -0.07(-1.08%) |
Oct 17, 2018 | 6.937 | 6.969 | 6.911 | 6.927 | 181,412 | -0.04(-0.54%) |
Oct 16, 2018 | 6.905 | 6.985 | 6.889 | 6.964 | 263,562 | +0.05(+0.77%) |
Oct 15, 2018 | 6.863 | 6.953 | 6.831 | 6.911 | 307,149 | +0.10(+1.41%) |
Oct 12, 2018 | 6.809 | 6.879 | 6.788 | 6.815 | 194,665 | +0.03(+0.47%) |
Oct 11, 2018 | 6.825 | 6.900 | 6.783 | 6.783 | 284,510 | -0.07(-1.09%) |
Oct 10, 2018 | 6.991 | 7.028 | 6.841 | 6.857 | 251,437 | -0.11(-1.61%) |
Oct 09, 2018 | 6.836 | 7.007 | 6.788 | 6.969 | 361,885 | +0.11(+1.63%) |
Oct 08, 2018 | 6.911 | 6.932 | 6.831 | 6.857 | 520,361 | -0.11(-1.61%) |
Oct 05, 2018 | 6.969 | 7.017 | 6.961 | 6.969 | 228,797 | -0.03(-0.38%) |
Oct 04, 2018 | 7.119 | 7.135 | 6.977 | 6.996 | 419,230 | -0.13(-1.87%) |
Oct 03, 2018 | 7.161 | 7.204 | 7.129 | 7.129 | 242,300 | -0.04(-0.52%) |
Oct 02, 2018 | 7.198 | 7.214 | 7.156 | 7.167 | 251,707 | -0.06(-0.81%) |
Oct 01, 2018 | 7.273 | 7.305 | 7.209 | 7.225 | 465,358 | -0.02(-0.29%) |
Sep 28, 2018 | 7.172 | 7.268 | 7.156 | 7.246 | 612,690 | +0.05(+0.74%) |
Sep 27, 2018 | 7.172 | 7.225 | 7.140 | 7.193 | 579,164 | +0.07(+1.05%) |
Sep 26, 2018 | 7.124 | 7.140 | 7.087 | 7.119 | 324,902 | -0.01(-0.15%) |
Sep 25, 2018 | 7.140 | 7.168 | 7.081 | 7.129 | 423,051 | +0.01(+0.15%) |
Sep 24, 2018 | 7.071 | 7.137 | 7.055 | 7.119 | 952,744 | +0.13(+1.91%) |
Sep 21, 2018 | 7.023 | 7.049 | 6.983 | 6.985 | 553,990 | +0.06(+0.92%) |
Sep 20, 2018 | 6.948 | 6.975 | 6.895 | 6.921 | 138,698 | +0.01(+0.08%) |
Sep 19, 2018 | 6.953 | 6.953 | 6.884 | 6.916 | 210,743 | +0.01(+0.15%) |
Sep 18, 2018 | 6.975 | 6.985 | 6.879 | 6.905 | 356,932 | -0.04(-0.61%) |
Sep 17, 2018 | 6.932 | 7.012 | 6.932 | 6.948 | 230,444 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.055 | 6.953 | 6.953 | 337,945 | -0.06(-0.84%) |
Sep 13, 2018 | 6.980 | 7.039 | 6.975 | 7.012 | 302,528 | +0.04(+0.61%) |
Sep 12, 2018 | 6.985 | 7.007 | 6.943 | 6.969 | 237,550 | -0.03(-0.46%) |
Sep 11, 2018 | 7.012 | 7.033 | 6.991 | 7.001 | 189,628 | -0.01(-0.15%) |
Sep 10, 2018 | 7.012 | 7.023 | 6.985 | 7.012 | 377,942 | +0.02(+0.23%) |
Sep 07, 2018 | 7.001 | 7.007 | 6.959 | 6.996 | 243,238 | -0.01(-0.15%) |
Sep 06, 2018 | 6.980 | 7.012 | 6.943 | 7.007 | 481,550 | +0.05(+0.77%) |
Sep 05, 2018 | 6.996 | 6.996 | 6.868 | 6.953 | 338,725 | -0.04(-0.61%) |
Sep 04, 2018 | 7.001 | 7.023 | 6.959 | 6.996 | 416,616 | +0.00(+0.00%) |
Aug 31, 2018 | 6.996 | 6.996 | 6.996 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.943 | 6.985 | 6.916 | 6.948 | 510,232 | +0.01(+0.15%) |
Aug 29, 2018 | 6.953 | 6.974 | 6.906 | 6.937 | 615,230 | +0.01(+0.07%) |
Aug 28, 2018 | 6.958 | 6.979 | 6.927 | 6.932 | 522,319 | +0.00(+0.00%) |
Aug 27, 2018 | 6.958 | 6.958 | 6.911 | 6.932 | 511,330 | +0.03(+0.38%) |
Aug 24, 2018 | 6.911 | 6.922 | 6.854 | 6.906 | 247,078 | +0.05(+0.76%) |
Aug 23, 2018 | 6.958 | 6.958 | 6.854 | 6.854 | 597,308 | -0.05(-0.68%) |
Aug 22, 2018 | 6.932 | 6.948 | 6.891 | 6.901 | 504,858 | -0.03(-0.37%) |
Aug 21, 2018 | 6.896 | 6.932 | 6.880 | 6.927 | 505,966 | +0.05(+0.75%) |
Aug 20, 2018 | 6.844 | 6.906 | 6.844 | 6.875 | 286,849 | +0.04(+0.61%) |
Aug 17, 2018 | 6.859 | 6.875 | 6.802 | 6.833 | 277,529 | -0.03(-0.38%) |
Aug 16, 2018 | 6.828 | 6.922 | 6.818 | 6.859 | 540,162 | +0.08(+1.15%) |
Aug 15, 2018 | 6.823 | 6.844 | 6.761 | 6.782 | 471,645 | -0.03(-0.46%) |
Aug 14, 2018 | 6.771 | 6.844 | 6.761 | 6.813 | 437,719 | +0.02(+0.31%) |
Aug 13, 2018 | 6.787 | 6.839 | 6.756 | 6.792 | 563,469 | -0.01(-0.15%) |
Aug 10, 2018 | 6.859 | 6.906 | 6.766 | 6.802 | 496,083 | -0.05(-0.76%) |
Aug 09, 2018 | 6.745 | 6.916 | 6.745 | 6.854 | 1,204,043 | +0.11(+1.62%) |
Aug 08, 2018 | 6.797 | 6.828 | 6.745 | 6.745 | 1,757,579 | -0.05(-0.76%) |
Aug 07, 2018 | 6.916 | 6.937 | 6.797 | 6.797 | 6,650,497 | -0.44(-6.03%) |
Aug 06, 2018 | 7.171 | 7.233 | 7.134 | 7.233 | 184,044 | +0.07(+1.01%) |
Aug 03, 2018 | 7.160 | 7.223 | 7.103 | 7.160 | 162,084 | +0.02(+0.22%) |
Aug 02, 2018 | 7.212 | 7.238 | 7.098 | 7.145 | 290,993 | +0.05(+0.66%) |
Aug 01, 2018 | 7.082 | 7.134 | 6.979 | 7.098 | 199,551 | +0.01(+0.15%) |
Jul 31, 2018 | 7.134 | 7.134 | 6.989 | 7.088 | 230,455 | -0.02(-0.29%) |
Jul 30, 2018 | 6.968 | 7.155 | 6.953 | 7.108 | 366,531 | +0.18(+2.62%) |
Jul 27, 2018 | 7.041 | 7.041 | 6.901 | 6.927 | 154,953 | -0.15(-2.13%) |
Jul 26, 2018 | 7.129 | 7.155 | 6.989 | 7.077 | 108,236 | -0.05(-0.73%) |
Jul 25, 2018 | 7.062 | 7.150 | 7.057 | 7.129 | 196,394 | +0.07(+1.03%) |
Jul 24, 2018 | 7.005 | 7.072 | 6.994 | 7.057 | 184,252 | +0.07(+0.97%) |
Jul 23, 2018 | 6.953 | 7.062 | 6.901 | 6.989 | 267,767 | +0.04(+0.60%) |
Jul 20, 2018 | 7.015 | 7.015 | 6.948 | 6.948 | 204,107 | -0.05(-0.74%) |
Jul 19, 2018 | 6.979 | 7.031 | 6.906 | 6.999 | 224,642 | +0.08(+1.20%) |
Jul 18, 2018 | 6.714 | 6.942 | 6.693 | 6.916 | 843,515 | +0.23(+3.41%) |
Jul 17, 2018 | 6.595 | 6.719 | 6.590 | 6.688 | 193,445 | +0.09(+1.42%) |
Jul 16, 2018 | 6.538 | 6.636 | 6.481 | 6.595 | 108,059 | +0.09(+1.44%) |
Jul 13, 2018 | 6.460 | 6.538 | 6.439 | 6.501 | 97,630 | +0.02(+0.24%) |
Jul 12, 2018 | 6.548 | 6.571 | 6.470 | 6.486 | 133,229 | -0.05(-0.71%) |
Jul 11, 2018 | 6.548 | 6.590 | 6.501 | 6.532 | 77,039 | -0.03(-0.40%) |
Jul 10, 2018 | 6.558 | 6.564 | 6.486 | 6.558 | 134,457 | +0.05(+0.72%) |
Jul 09, 2018 | 6.558 | 6.608 | 6.465 | 6.512 | 119,545 | +0.02(+0.32%) |
Jul 06, 2018 | 6.486 | 6.564 | 6.486 | 6.491 | 119,790 | -0.05(-0.71%) |
Jul 05, 2018 | 6.621 | 6.636 | 6.512 | 6.538 | 68,449 | -0.08(-1.25%) |
Jul 03, 2018 | 6.621 | 6.621 | 6.621 | 0 | +0.08(+1.19%) | |
Jul 02, 2018 | 6.434 | 6.564 | 6.429 | 6.543 | 127,436 | +0.09(+1.45%) |
Jun 29, 2018 | 6.512 | 6.584 | 6.449 | 6.449 | 93,059 | -0.04(-0.64%) |
Jun 28, 2018 | 6.512 | 6.719 | 6.470 | 6.491 | 169,980 | -0.02(-0.32%) |
Jun 27, 2018 | 6.564 | 6.600 | 6.460 | 6.512 | 85,523 | -0.06(-0.95%) |
Jun 26, 2018 | 6.538 | 6.574 | 6.527 | 6.574 | 40,685 | +0.04(+0.64%) |
Jun 25, 2018 | 6.616 | 6.636 | 6.520 | 6.532 | 165,374 | -0.08(-1.25%) |
Jun 22, 2018 | 6.662 | 6.667 | 6.538 | 6.616 | 98,120 | +0.03(+0.39%) |
Jun 21, 2018 | 6.683 | 6.683 | 6.584 | 6.590 | 129,334 | -0.08(-1.17%) |
Jun 20, 2018 | 6.693 | 6.742 | 6.662 | 6.667 | 73,288 | -0.01(-0.08%) |
Jun 19, 2018 | 6.667 | 6.771 | 6.657 | 6.673 | 152,633 | +0.01(+0.08%) |
Jun 18, 2018 | 6.631 | 6.688 | 6.618 | 6.667 | 133,524 | +0.07(+1.02%) |
Jun 15, 2018 | 6.631 | 6.558 | 6.600 | 114,482 | -0.03(-0.47%) | |
Jun 14, 2018 | 6.486 | 6.647 | 6.486 | 6.631 | 224,779 | +0.16(+2.49%) |
Jun 13, 2018 | 6.434 | 6.626 | 6.392 | 6.470 | 521,839 | +0.07(+1.05%) |
Jun 12, 2018 | 6.418 | 6.486 | 6.403 | 6.403 | 53,782 | -0.02(-0.24%) |
Jun 11, 2018 | 6.475 | 6.538 | 6.395 | 6.418 | 198,123 | -0.09(-1.36%) |
Jun 08, 2018 | 6.569 | 6.657 | 6.486 | 6.507 | 181,587 | -0.02(-0.32%) |
Jun 07, 2018 | 6.408 | 6.631 | 6.408 | 6.527 | 149,979 | +0.10(+1.53%) |
Jun 06, 2018 | 6.429 | 139,184 | +0.00(+0.00%) | |||
Jun 05, 2018 | 6.475 | 6.496 | 6.408 | 6.429 | 122,465 | -0.07(-1.04%) |
Jun 04, 2018 | 6.501 | 6.517 | 6.403 | 6.496 | 196,078 | -0.01(-0.16%) |
Jun 01, 2018 | 6.527 | 6.527 | 6.382 | 6.507 | 163,453 | -0.02(-0.24%) |
May 31, 2018 | 6.548 | 6.574 | 6.457 | 6.522 | 176,221 | -0.04(-0.63%) |
May 30, 2018 | 6.507 | 6.595 | 6.486 | 6.564 | 203,735 | +0.08(+1.28%) |
May 29, 2018 | 6.627 | 6.627 | 6.455 | 6.481 | 464,903 | -0.13(-1.91%) |
May 25, 2018 | 6.607 | 6.607 | 6.607 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.627 | 6.672 | 6.541 | 6.576 | 309,082 | -0.06(-0.84%) |
May 23, 2018 | 6.677 | 6.697 | 6.587 | 6.632 | 328,240 | -0.06(-0.83%) |
May 22, 2018 | 6.687 | 6.703 | 6.592 | 6.687 | 167,575 | +0.03(+0.45%) |
May 21, 2018 | 6.642 | 6.672 | 6.617 | 6.657 | 99,278 | +0.07(+1.07%) |
May 18, 2018 | 6.632 | 6.642 | 6.405 | 6.587 | 202,152 | -0.07(-1.06%) |
May 17, 2018 | 6.632 | 6.672 | 6.629 | 6.657 | 48,175 | +0.03(+0.46%) |
May 16, 2018 | 6.597 | 6.677 | 6.597 | 6.627 | 102,716 | +0.02(+0.31%) |
May 15, 2018 | 6.571 | 6.632 | 6.526 | 6.607 | 107,745 | +0.04(+0.54%) |
May 14, 2018 | 6.536 | 6.607 | 6.506 | 6.571 | 101,529 | +0.06(+0.85%) |
May 11, 2018 | 6.551 | 6.551 | 6.460 | 6.516 | 75,482 | +0.00(+0.00%) |
May 10, 2018 | 6.445 | 6.551 | 6.435 | 6.516 | 82,250 | +0.07(+1.10%) |
May 09, 2018 | 6.546 | 6.546 | 6.425 | 6.445 | 56,483 | -0.09(-1.39%) |
May 08, 2018 | 6.420 | 6.551 | 6.420 | 6.536 | 75,464 | +0.08(+1.17%) |
May 07, 2018 | 6.430 | 6.476 | 6.370 | 6.460 | 86,911 | +0.03(+0.39%) |
May 04, 2018 | 6.324 | 6.445 | 6.324 | 6.435 | 105,169 | +0.13(+2.00%) |
May 03, 2018 | 6.208 | 6.365 | 6.163 | 6.309 | 252,875 | +0.19(+3.05%) |
May 02, 2018 | 6.102 | 6.193 | 6.102 | 6.123 | 74,538 | +0.03(+0.50%) |
May 01, 2018 | 6.178 | 6.178 | 6.082 | 6.092 | 76,805 | -0.07(-1.06%) |
Apr 30, 2018 | 6.163 | 6.223 | 6.141 | 6.158 | 88,735 | -0.01(-0.16%) |
Apr 27, 2018 | 6.052 | 6.183 | 6.042 | 6.168 | 74,084 | +0.12(+1.92%) |
Apr 26, 2018 | 6.057 | 6.107 | 6.027 | 6.052 | 94,234 | -0.01(-0.17%) |
Apr 25, 2018 | 6.072 | 6.102 | 6.047 | 6.062 | 52,025 | -0.03(-0.41%) |
Apr 24, 2018 | 6.092 | 6.188 | 6.042 | 6.087 | 120,491 | +0.05(+0.75%) |
Apr 23, 2018 | 6.082 | 6.087 | 6.027 | 6.042 | 73,781 | -0.03(-0.42%) |
Apr 20, 2018 | 6.052 | 6.107 | 6.032 | 6.067 | 59,374 | +0.01(+0.08%) |
Apr 19, 2018 | 6.102 | 6.127 | 6.052 | 6.062 | 76,366 | -0.06(-0.91%) |
Apr 18, 2018 | 6.148 | 6.158 | 6.102 | 6.117 | 84,284 | -0.02(-0.25%) |
Apr 17, 2018 | 6.208 | 6.218 | 6.117 | 6.133 | 125,846 | -0.03(-0.41%) |
Apr 16, 2018 | 6.193 | 6.217 | 6.153 | 6.158 | 115,286 | -0.05(-0.81%) |
Apr 13, 2018 | 6.233 | 6.264 | 6.138 | 6.208 | 92,517 | -0.01(-0.16%) |
Apr 12, 2018 | 6.218 | 6.269 | 6.168 | 6.218 | 120,134 | +0.06(+0.98%) |
Apr 11, 2018 | 6.097 | 6.274 | 6.067 | 6.158 | 174,939 | +0.05(+0.83%) |
Apr 10, 2018 | 6.148 | 6.208 | 6.077 | 6.107 | 130,256 | -0.01(-0.16%) |
Apr 09, 2018 | 6.092 | 6.168 | 6.057 | 6.117 | 201,087 | +0.09(+1.51%) |
Apr 06, 2018 | 6.072 | 6.123 | 6.012 | 6.027 | 138,766 | -0.06(-0.91%) |
Apr 05, 2018 | 6.032 | 6.092 | 6.026 | 6.082 | 111,017 | +0.08(+1.26%) |
Apr 04, 2018 | 5.951 | 6.052 | 5.946 | 6.007 | 162,687 | +0.05(+0.76%) |
Apr 03, 2018 | 5.976 | 6.052 | 5.926 | 5.961 | 95,388 | -0.02(-0.25%) |