Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.204 | 7.254 | 7.151 | 7.157 | 1,507,174 | -0.07(-0.97%) |
Jul 30, 2019 | 7.163 | 7.248 | 7.140 | 7.228 | 1,075,089 | +0.06(+0.82%) |
Jul 29, 2019 | 7.110 | 7.193 | 7.110 | 7.169 | 1,247,408 | +0.06(+0.83%) |
Jul 26, 2019 | 7.075 | 7.134 | 7.046 | 7.110 | 1,116,239 | +0.05(+0.75%) |
Jul 25, 2019 | 7.146 | 7.163 | 7.052 | 7.058 | 1,099,195 | -0.06(-0.91%) |
Jul 24, 2019 | 7.151 | 7.193 | 7.087 | 7.122 | 1,266,732 | -0.06(-0.82%) |
Jul 23, 2019 | 7.075 | 7.190 | 7.072 | 7.181 | 948,837 | +0.09(+1.33%) |
Jul 22, 2019 | 7.110 | 7.128 | 7.069 | 7.087 | 1,299,347 | -0.02(-0.33%) |
Jul 19, 2019 | 7.122 | 7.137 | 7.087 | 7.110 | 1,346,163 | -0.01(-0.16%) |
Jul 18, 2019 | 7.105 | 7.146 | 7.087 | 7.122 | 1,415,254 | -0.01(-0.16%) |
Jul 17, 2019 | 7.198 | 7.228 | 7.134 | 7.134 | 1,657,764 | -0.08(-1.14%) |
Jul 16, 2019 | 7.245 | 7.257 | 7.210 | 7.216 | 1,280,830 | -0.04(-0.49%) |
Jul 15, 2019 | 7.298 | 7.302 | 7.231 | 7.251 | 1,171,487 | -0.04(-0.56%) |
Jul 12, 2019 | 7.251 | 7.334 | 7.248 | 7.292 | 1,555,479 | +0.05(+0.65%) |
Jul 11, 2019 | 7.281 | 7.322 | 7.234 | 7.245 | 1,348,115 | +0.01(+0.08%) |
Jul 10, 2019 | 7.257 | 7.295 | 7.240 | 7.240 | 1,405,291 | +0.01(+0.16%) |
Jul 09, 2019 | 7.281 | 7.298 | 7.216 | 7.228 | 2,517,223 | -0.05(-0.73%) |
Jul 08, 2019 | 7.251 | 7.310 | 7.251 | 7.281 | 2,170,478 | +0.04(+0.57%) |
Jul 05, 2019 | 7.151 | 7.240 | 7.134 | 7.240 | 2,316,102 | +0.09(+1.23%) |
Jul 03, 2019 | 7.116 | 7.210 | 7.116 | 7.151 | 1,067,699 | +0.04(+0.58%) |
Jul 02, 2019 | 7.169 | 7.216 | 7.099 | 7.110 | 1,720,806 | -0.05(-0.74%) |
Jul 01, 2019 | 7.198 | 7.222 | 7.105 | 7.163 | 2,429,753 | +0.05(+0.66%) |
Jun 28, 2019 | 6.934 | 7.151 | 6.931 | 7.116 | 18,051,598 | +0.18(+2.62%) |
Jun 27, 2019 | 6.958 | 6.993 | 6.899 | 6.934 | 2,881,072 | -0.01(-0.17%) |
Jun 26, 2019 | 7.063 | 7.105 | 6.946 | 6.946 | 2,974,382 | -0.12(-1.66%) |
Jun 25, 2019 | 7.157 | 7.166 | 7.063 | 7.063 | 2,293,847 | -0.08(-1.15%) |
Jun 24, 2019 | 7.228 | 7.234 | 7.128 | 7.146 | 1,987,246 | -0.06(-0.81%) |
Jun 21, 2019 | 7.269 | 7.269 | 7.187 | 7.204 | 3,415,650 | -0.09(-1.29%) |
Jun 20, 2019 | 7.316 | 7.316 | 7.228 | 7.298 | 1,673,863 | +0.01(+0.16%) |
Jun 19, 2019 | 7.245 | 7.292 | 7.207 | 7.287 | 1,429,225 | +0.04(+0.57%) |
Jun 18, 2019 | 7.275 | 7.328 | 7.228 | 7.245 | 2,650,107 | +0.01(+0.08%) |
Jun 17, 2019 | 7.251 | 7.298 | 7.231 | 7.240 | 1,925,602 | +0.02(+0.24%) |
Jun 14, 2019 | 7.151 | 7.251 | 7.122 | 7.222 | 1,718,129 | +0.08(+1.07%) |
Jun 13, 2019 | 7.181 | 7.204 | 7.116 | 7.146 | 1,822,160 | -0.01(-0.08%) |
Jun 12, 2019 | 7.063 | 7.214 | 7.040 | 7.151 | 2,685,769 | +0.08(+1.08%) |
Jun 11, 2019 | 7.134 | 7.140 | 7.022 | 7.075 | 3,556,446 | -0.06(-0.82%) |
Jun 10, 2019 | 7.369 | 7.392 | 7.087 | 7.134 | 5,781,195 | -0.21(-2.88%) |
Jun 07, 2019 | 7.316 | 7.348 | 7.257 | 7.345 | 1,980,072 | +0.05(+0.64%) |
Jun 06, 2019 | 7.357 | 7.380 | 7.222 | 7.298 | 1,606,028 | -0.06(-0.80%) |
Jun 05, 2019 | 7.380 | 7.404 | 7.322 | 7.357 | 2,101,549 | -0.04(-0.48%) |
Jun 04, 2019 | 7.310 | 7.404 | 7.281 | 7.392 | 1,739,181 | +0.09(+1.29%) |
Jun 03, 2019 | 7.222 | 7.345 | 7.216 | 7.298 | 2,079,255 | +0.07(+0.97%) |
May 31, 2019 | 7.316 | 7.316 | 7.210 | 7.228 | 2,570,211 | -0.11(-1.52%) |
May 30, 2019 | 7.392 | 7.451 | 7.292 | 7.339 | 2,759,665 | -0.07(-0.95%) |
May 29, 2019 | 7.557 | 7.568 | 7.392 | 7.410 | 2,971,014 | -0.16(-2.17%) |
May 28, 2019 | 7.604 | 7.645 | 7.551 | 7.574 | 2,141,722 | -0.02(-0.31%) |
May 24, 2019 | 7.615 | 7.662 | 7.586 | 7.598 | 2,118,878 | +0.01(+0.15%) |
May 23, 2019 | 7.533 | 7.604 | 7.527 | 7.586 | 1,427,643 | +0.02(+0.31%) |
May 22, 2019 | 7.715 | 7.730 | 7.474 | 7.562 | 3,209,476 | -0.12(-1.60%) |
May 21, 2019 | 7.611 | 7.703 | 7.565 | 7.686 | 3,048,371 | +0.12(+1.60%) |
May 20, 2019 | 7.611 | 7.640 | 7.536 | 7.565 | 4,349,127 | +0.03(+0.46%) |
May 17, 2019 | 7.444 | 7.582 | 7.427 | 7.531 | 4,738,595 | +0.09(+1.16%) |
May 16, 2019 | 7.502 | 7.605 | 7.404 | 7.444 | 11,068,840 | -0.29(-3.72%) |
May 15, 2019 | 7.611 | 7.743 | 7.571 | 7.732 | 2,028,273 | +0.15(+1.97%) |
May 14, 2019 | 7.542 | 7.605 | 7.439 | 7.582 | 1,936,217 | +0.06(+0.84%) |
May 13, 2019 | 7.473 | 7.542 | 7.352 | 7.519 | 2,671,805 | +0.02(+0.31%) |
May 10, 2019 | 7.479 | 7.536 | 7.324 | 7.496 | 4,191,325 | +0.09(+1.16%) |
May 09, 2019 | 7.416 | 7.450 | 7.249 | 7.410 | 4,210,974 | -0.05(-0.62%) |
May 08, 2019 | 7.646 | 7.663 | 7.433 | 7.456 | 4,160,843 | -0.22(-2.92%) |
May 07, 2019 | 7.766 | 7.830 | 7.640 | 7.680 | 3,492,720 | -0.12(-1.55%) |
May 06, 2019 | 7.864 | 7.953 | 7.772 | 7.801 | 2,730,493 | -0.13(-1.67%) |
May 03, 2019 | 7.904 | 7.990 | 7.875 | 7.933 | 1,538,825 | +0.07(+0.95%) |
May 02, 2019 | 7.824 | 7.884 | 7.806 | 7.858 | 2,086,662 | +0.03(+0.44%) |
May 01, 2019 | 7.858 | 7.881 | 7.812 | 7.824 | 2,496,804 | -0.03(-0.37%) |
Apr 30, 2019 | 7.887 | 7.904 | 7.801 | 7.853 | 1,935,354 | -0.03(-0.44%) |
Apr 29, 2019 | 7.927 | 7.973 | 7.887 | 7.887 | 1,602,393 | -0.03(-0.44%) |
Apr 26, 2019 | 7.962 | 8.013 | 7.913 | 7.921 | 2,285,276 | -0.02(-0.29%) |
Apr 25, 2019 | 7.979 | 8.013 | 7.887 | 7.944 | 1,300,982 | -0.05(-0.58%) |
Apr 24, 2019 | 7.910 | 8.008 | 7.898 | 7.990 | 1,625,390 | +0.09(+1.16%) |
Apr 23, 2019 | 7.818 | 7.916 | 7.818 | 7.898 | 1,899,844 | +0.08(+1.03%) |
Apr 22, 2019 | 7.870 | 7.870 | 7.807 | 7.818 | 1,822,758 | -0.05(-0.58%) |
Apr 18, 2019 | 7.778 | 7.870 | 7.766 | 7.864 | 778,458 | +0.10(+1.33%) |
Apr 17, 2019 | 7.904 | 7.921 | 7.686 | 7.761 | 2,056,914 | -0.14(-1.75%) |
Apr 16, 2019 | 7.881 | 7.908 | 7.841 | 7.898 | 1,147,333 | +0.05(+0.66%) |
Apr 15, 2019 | 7.898 | 7.927 | 7.772 | 7.847 | 1,904,405 | -0.05(-0.65%) |
Apr 12, 2019 | 7.870 | 7.904 | 7.821 | 7.898 | 1,217,874 | +0.06(+0.81%) |
Apr 11, 2019 | 7.772 | 7.875 | 7.766 | 7.835 | 1,509,607 | +0.06(+0.81%) |
Apr 10, 2019 | 7.755 | 7.801 | 7.732 | 7.772 | 1,148,627 | +0.02(+0.22%) |
Apr 09, 2019 | 7.789 | 7.846 | 7.738 | 7.755 | 1,567,180 | -0.05(-0.66%) |
Apr 08, 2019 | 7.784 | 7.824 | 7.692 | 7.807 | 2,050,835 | +0.02(+0.30%) |
Apr 05, 2019 | 7.847 | 7.847 | 7.755 | 7.784 | 3,460,183 | +0.05(+0.59%) |
Apr 04, 2019 | 7.657 | 7.738 | 7.651 | 7.738 | 1,368,391 | +0.08(+1.05%) |
Apr 03, 2019 | 7.628 | 7.686 | 7.577 | 7.657 | 1,553,485 | +0.05(+0.60%) |
Apr 02, 2019 | 7.519 | 7.617 | 7.490 | 7.611 | 1,510,776 | +0.10(+1.30%) |
Apr 01, 2019 | 7.479 | 7.554 | 7.473 | 7.513 | 1,814,130 | +0.06(+0.77%) |
Mar 29, 2019 | 7.485 | 7.542 | 7.444 | 7.456 | 2,013,207 | -0.01(-0.08%) |
Mar 28, 2019 | 7.462 | 7.467 | 7.416 | 7.462 | 874,027 | +0.01(+0.15%) |
Mar 27, 2019 | 7.462 | 7.508 | 7.421 | 7.450 | 1,003,827 | -0.01(-0.08%) |
Mar 26, 2019 | 7.444 | 7.473 | 7.433 | 7.456 | 730,743 | +0.03(+0.46%) |
Mar 25, 2019 | 7.387 | 7.450 | 7.329 | 7.421 | 1,190,076 | +0.05(+0.62%) |
Mar 22, 2019 | 7.404 | 7.439 | 7.347 | 7.375 | 1,897,525 | -0.05(-0.62%) |
Mar 21, 2019 | 7.335 | 7.433 | 7.312 | 7.421 | 1,441,361 | +0.11(+1.49%) |
Mar 20, 2019 | 7.375 | 7.410 | 7.312 | 7.312 | 1,130,393 | -0.05(-0.70%) |
Mar 19, 2019 | 7.450 | 7.456 | 7.329 | 7.364 | 1,044,545 | -0.07(-1.00%) |
Mar 18, 2019 | 7.393 | 7.450 | 7.393 | 7.439 | 1,457,960 | +0.05(+0.62%) |
Mar 15, 2019 | 7.329 | 7.393 | 7.289 | 7.393 | 3,423,652 | +0.07(+0.94%) |
Mar 14, 2019 | 7.358 | 7.387 | 7.295 | 7.324 | 1,860,744 | -0.03(-0.39%) |
Mar 13, 2019 | 7.364 | 7.416 | 7.341 | 7.352 | 1,503,072 | -0.01(-0.08%) |
Mar 12, 2019 | 7.329 | 7.375 | 7.306 | 7.358 | 1,394,255 | +0.01(+0.16%) |
Mar 11, 2019 | 7.301 | 7.352 | 7.266 | 7.347 | 1,337,955 | +0.06(+0.87%) |
Mar 08, 2019 | 7.283 | 7.324 | 7.226 | 7.283 | 2,075,136 | -0.02(-0.31%) |
Mar 07, 2019 | 7.375 | 7.387 | 7.289 | 7.306 | 1,495,903 | -0.08(-1.09%) |
Mar 06, 2019 | 7.433 | 7.439 | 7.347 | 7.387 | 947,261 | -0.05(-0.62%) |
Mar 05, 2019 | 7.416 | 7.453 | 7.398 | 7.433 | 1,441,143 | +0.03(+0.47%) |
Mar 04, 2019 | 7.444 | 7.444 | 7.329 | 7.398 | 1,640,644 | -0.01(-0.08%) |
Mar 01, 2019 | 7.439 | 7.490 | 7.347 | 7.404 | 1,571,529 | -0.03(-0.46%) |
Feb 28, 2019 | 7.335 | 7.444 | 7.283 | 7.439 | 2,331,416 | +0.09(+1.17%) |
Feb 27, 2019 | 7.352 | 7.358 | 7.262 | 7.352 | 1,803,744 | +0.00(+0.00%) |
Feb 26, 2019 | 7.352 | 7.448 | 7.319 | 7.352 | 2,431,683 | +0.00(+0.00%) |
Feb 25, 2019 | 7.364 | 7.426 | 7.274 | 7.352 | 3,058,578 | +0.06(+0.77%) |
Feb 22, 2019 | 7.290 | 7.296 | 7.240 | 7.296 | 3,677,820 | +0.03(+0.39%) |
Feb 21, 2019 | 7.206 | 7.268 | 7.161 | 7.268 | 2,848,311 | +0.11(+1.49%) |
Feb 20, 2019 | 7.093 | 7.172 | 7.060 | 7.161 | 2,469,440 | +0.00(+0.00%) |
Feb 19, 2019 | 6.986 | 7.195 | 6.947 | 7.161 | 4,991,003 | +0.24(+3.41%) |
Feb 15, 2019 | 6.750 | 6.939 | 6.621 | 6.925 | 3,913,001 | +0.25(+3.71%) |
Feb 14, 2019 | 6.705 | 6.739 | 6.677 | 6.677 | 1,150,663 | -0.06(-0.84%) |
Feb 13, 2019 | 6.756 | 6.761 | 6.677 | 6.733 | 1,455,974 | -0.02(-0.33%) |
Feb 12, 2019 | 6.722 | 6.756 | 6.688 | 6.756 | 1,069,063 | +0.05(+0.76%) |
Feb 11, 2019 | 6.716 | 6.733 | 6.685 | 6.705 | 1,183,854 | +0.01(+0.08%) |
Feb 08, 2019 | 6.660 | 6.705 | 6.626 | 6.699 | 630,585 | +0.03(+0.42%) |
Feb 07, 2019 | 6.699 | 6.705 | 6.615 | 6.671 | 958,736 | -0.04(-0.59%) |
Feb 06, 2019 | 6.705 | 6.733 | 6.632 | 6.711 | 993,471 | -0.01(-0.17%) |
Feb 05, 2019 | 6.756 | 6.756 | 6.705 | 6.722 | 1,864,852 | -0.03(-0.42%) |
Feb 04, 2019 | 6.705 | 6.784 | 6.699 | 6.750 | 1,304,294 | +0.05(+0.67%) |
Feb 01, 2019 | 6.756 | 6.767 | 6.643 | 6.705 | 1,979,504 | -0.03(-0.42%) |
Jan 31, 2019 | 6.654 | 6.744 | 6.621 | 6.733 | 2,428,107 | +0.07(+1.01%) |
Jan 30, 2019 | 6.581 | 6.666 | 6.525 | 6.666 | 1,745,713 | +0.11(+1.63%) |
Jan 29, 2019 | 6.514 | 6.598 | 6.485 | 6.559 | 1,514,620 | +0.05(+0.78%) |
Jan 28, 2019 | 6.457 | 6.514 | 6.432 | 6.508 | 1,090,588 | +0.05(+0.78%) |
Jan 25, 2019 | 6.384 | 6.491 | 6.362 | 6.457 | 1,398,832 | +0.11(+1.68%) |
Jan 24, 2019 | 6.317 | 6.367 | 6.300 | 6.350 | 822,279 | +0.04(+0.62%) |
Jan 23, 2019 | 6.277 | 6.317 | 6.238 | 6.311 | 1,551,041 | +0.06(+0.90%) |
Jan 22, 2019 | 6.384 | 6.384 | 6.221 | 6.255 | 1,832,643 | -0.12(-1.94%) |
Jan 18, 2019 | 6.423 | 6.457 | 6.350 | 6.378 | 1,130,257 | -0.04(-0.61%) |
Jan 17, 2019 | 6.384 | 6.423 | 6.353 | 6.418 | 1,062,805 | +0.03(+0.44%) |
Jan 16, 2019 | 6.390 | 6.418 | 6.342 | 6.390 | 1,424,548 | +0.00(+0.00%) |
Jan 15, 2019 | 6.423 | 6.435 | 6.339 | 6.390 | 1,193,905 | +0.00(+0.00%) |
Jan 14, 2019 | 6.373 | 6.409 | 6.345 | 6.390 | 1,278,472 | +0.02(+0.27%) |
Jan 11, 2019 | 6.373 | 6.435 | 6.328 | 6.373 | 1,164,184 | +0.02(+0.27%) |
Jan 10, 2019 | 6.322 | 6.373 | 6.238 | 6.356 | 1,868,881 | +0.04(+0.62%) |
Jan 09, 2019 | 6.255 | 6.328 | 6.170 | 6.317 | 2,145,132 | +0.10(+1.54%) |
Jan 08, 2019 | 6.159 | 6.221 | 6.097 | 6.221 | 2,322,668 | +0.10(+1.56%) |
Jan 07, 2019 | 5.996 | 6.159 | 5.973 | 6.125 | 2,705,916 | +0.15(+2.45%) |
Jan 04, 2019 | 5.900 | 5.987 | 5.832 | 5.979 | 2,312,559 | +0.16(+2.71%) |
Jan 03, 2019 | 5.709 | 5.838 | 5.704 | 5.821 | 1,516,265 | +0.09(+1.57%) |
Jan 02, 2019 | 5.630 | 5.737 | 5.596 | 5.731 | 1,272,048 | +0.06(+1.09%) |
Dec 31, 2018 | 5.787 | 5.799 | 5.618 | 5.669 | 2,717,022 | -0.10(-1.66%) |
Dec 28, 2018 | 5.759 | 5.815 | 5.711 | 5.765 | 1,712,882 | +0.01(+0.20%) |
Dec 27, 2018 | 5.669 | 5.754 | 5.545 | 5.754 | 2,831,900 | +0.06(+0.99%) |
Dec 26, 2018 | 5.453 | 5.719 | 5.442 | 5.697 | 2,590,079 | +0.27(+5.01%) |
Dec 24, 2018 | 5.503 | 5.542 | 5.337 | 5.425 | 2,468,333 | -0.10(-1.81%) |
Dec 21, 2018 | 5.631 | 5.753 | 5.525 | 5.525 | 4,352,796 | -0.08(-1.39%) |
Dec 20, 2018 | 5.969 | 5.991 | 5.531 | 5.603 | 5,406,632 | -0.28(-4.72%) |
Dec 19, 2018 | 6.030 | 6.036 | 5.841 | 5.880 | 3,620,244 | -0.14(-2.30%) |
Dec 18, 2018 | 6.074 | 6.213 | 5.891 | 6.019 | 3,211,447 | -0.04(-0.73%) |
Dec 17, 2018 | 6.380 | 6.391 | 6.019 | 6.063 | 5,197,344 | -0.29(-4.62%) |
Dec 14, 2018 | 6.385 | 6.457 | 6.346 | 6.357 | 1,516,187 | -0.03(-0.43%) |
Dec 13, 2018 | 6.529 | 6.574 | 6.385 | 6.385 | 1,508,124 | -0.14(-2.21%) |
Dec 12, 2018 | 6.491 | 6.579 | 6.474 | 6.529 | 2,993,448 | +0.07(+1.03%) |
Dec 11, 2018 | 6.496 | 6.507 | 6.416 | 6.463 | 2,082,771 | +0.03(+0.43%) |
Dec 10, 2018 | 6.546 | 6.579 | 6.344 | 6.435 | 3,460,739 | -0.11(-1.69%) |
Dec 07, 2018 | 6.574 | 6.610 | 6.546 | 6.546 | 3,125,930 | -0.01(-0.08%) |
Dec 06, 2018 | 6.491 | 6.579 | 6.441 | 6.552 | 2,780,991 | +0.06(+0.94%) |
Dec 04, 2018 | 6.601 | 6.674 | 6.463 | 6.491 | 2,365,764 | -0.11(-1.60%) |
Dec 03, 2018 | 6.607 | 6.685 | 6.568 | 6.596 | 3,189,368 | +0.02(+0.34%) |
Nov 30, 2018 | 6.563 | 6.651 | 6.563 | 6.574 | 11,037,468 | -0.22(-3.19%) |
Nov 29, 2018 | 6.796 | 6.829 | 6.762 | 6.790 | 1,263,169 | -0.02(-0.33%) |
Nov 28, 2018 | 6.818 | 6.834 | 6.746 | 6.812 | 1,507,379 | +0.02(+0.33%) |
Nov 27, 2018 | 6.740 | 6.801 | 6.651 | 6.790 | 1,809,964 | +0.05(+0.74%) |
Nov 26, 2018 | 6.701 | 6.751 | 6.668 | 6.740 | 2,345,333 | +0.09(+1.42%) |
Nov 23, 2018 | 6.596 | 6.668 | 6.579 | 6.646 | 595,947 | +0.06(+0.84%) |
Nov 21, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.613 | 6.646 | 6.446 | 6.557 | 3,236,595 | -0.09(-1.42%) |
Nov 19, 2018 | 6.729 | 6.762 | 6.629 | 6.651 | 1,229,907 | -0.06(-0.91%) |
Nov 16, 2018 | 6.618 | 6.724 | 6.607 | 6.712 | 1,495,997 | +0.06(+0.83%) |
Nov 15, 2018 | 6.724 | 6.724 | 6.579 | 6.657 | 3,506,634 | -0.10(-1.48%) |
Nov 14, 2018 | 6.912 | 6.918 | 6.724 | 6.757 | 2,972,033 | -0.12(-1.69%) |
Nov 13, 2018 | 6.786 | 6.890 | 6.776 | 6.873 | 2,861,318 | +0.10(+1.52%) |
Nov 12, 2018 | 6.738 | 6.944 | 6.738 | 6.770 | 3,941,817 | +0.08(+1.22%) |
Nov 09, 2018 | 6.580 | 6.694 | 6.558 | 6.689 | 2,112,297 | +0.13(+1.99%) |
Nov 08, 2018 | 6.591 | 6.607 | 6.531 | 6.558 | 1,463,661 | -0.03(-0.41%) |
Nov 07, 2018 | 6.624 | 6.645 | 6.548 | 6.586 | 2,130,059 | -0.02(-0.25%) |
Nov 06, 2018 | 6.618 | 6.623 | 6.488 | 6.602 | 2,384,004 | +0.01(+0.16%) |
Nov 05, 2018 | 6.662 | 6.683 | 6.575 | 6.591 | 2,112,907 | -0.05(-0.82%) |
Nov 02, 2018 | 6.515 | 6.738 | 6.461 | 6.645 | 3,600,557 | +0.19(+2.94%) |
Nov 01, 2018 | 6.569 | 6.569 | 6.423 | 6.455 | 1,894,637 | -0.10(-1.57%) |
Oct 31, 2018 | 6.542 | 6.596 | 6.519 | 6.558 | 2,295,475 | +0.04(+0.58%) |
Oct 30, 2018 | 6.406 | 6.526 | 6.385 | 6.520 | 1,588,564 | +0.12(+1.95%) |
Oct 29, 2018 | 6.439 | 6.537 | 6.368 | 6.396 | 1,802,553 | +0.02(+0.26%) |
Oct 26, 2018 | 6.423 | 6.444 | 6.347 | 6.379 | 1,688,659 | -0.07(-1.01%) |
Oct 25, 2018 | 6.385 | 6.472 | 6.298 | 6.444 | 1,492,069 | +0.07(+1.02%) |
Oct 24, 2018 | 6.254 | 6.431 | 6.233 | 6.379 | 2,483,867 | -0.01(-0.09%) |
Oct 23, 2018 | 6.401 | 6.480 | 6.339 | 6.385 | 1,333,608 | -0.05(-0.84%) |
Oct 22, 2018 | 6.423 | 6.504 | 6.423 | 6.439 | 912,261 | +0.04(+0.68%) |
Oct 19, 2018 | 6.396 | 6.474 | 6.363 | 6.396 | 937,530 | -0.03(-0.51%) |
Oct 18, 2018 | 6.466 | 6.510 | 6.406 | 6.428 | 1,070,025 | -0.04(-0.67%) |
Oct 17, 2018 | 6.439 | 6.472 | 6.412 | 6.472 | 1,046,790 | +0.02(+0.25%) |
Oct 16, 2018 | 6.374 | 6.455 | 6.325 | 6.455 | 1,668,833 | +0.10(+1.62%) |
Oct 15, 2018 | 6.325 | 6.382 | 6.282 | 6.352 | 1,317,883 | +0.03(+0.52%) |
Oct 12, 2018 | 6.314 | 6.358 | 6.271 | 6.320 | 1,370,930 | +0.05(+0.87%) |
Oct 11, 2018 | 6.298 | 6.358 | 6.244 | 6.265 | 1,508,272 | -0.06(-0.94%) |
Oct 10, 2018 | 6.379 | 6.423 | 6.320 | 6.325 | 1,544,755 | -0.08(-1.19%) |
Oct 09, 2018 | 6.379 | 6.428 | 6.320 | 6.401 | 2,353,027 | +0.12(+1.99%) |
Oct 08, 2018 | 6.244 | 6.276 | 6.200 | 6.276 | 823,584 | +0.08(+1.23%) |
Oct 05, 2018 | 6.211 | 6.238 | 6.178 | 6.200 | 725,710 | +0.00(+0.00%) |
Oct 04, 2018 | 6.254 | 6.254 | 6.184 | 6.200 | 1,489,383 | -0.05(-0.87%) |
Oct 03, 2018 | 6.216 | 6.317 | 6.211 | 6.254 | 1,622,402 | +0.05(+0.79%) |
Oct 02, 2018 | 6.178 | 6.211 | 6.162 | 6.206 | 1,104,351 | +0.02(+0.26%) |
Oct 01, 2018 | 6.244 | 6.276 | 6.173 | 6.189 | 1,618,267 | -0.04(-0.70%) |
Sep 28, 2018 | 6.146 | 6.249 | 6.146 | 6.233 | 1,555,305 | +0.08(+1.32%) |
Sep 27, 2018 | 6.108 | 6.182 | 6.097 | 6.151 | 1,155,479 | +0.05(+0.89%) |
Sep 26, 2018 | 6.222 | 6.227 | 6.097 | 6.097 | 2,211,029 | -0.12(-2.01%) |
Sep 25, 2018 | 6.244 | 6.263 | 6.216 | 6.222 | 1,683,443 | +0.01(+0.09%) |
Sep 24, 2018 | 6.325 | 6.336 | 6.216 | 6.216 | 1,668,615 | -0.09(-1.46%) |
Sep 21, 2018 | 6.287 | 6.363 | 6.276 | 6.309 | 4,243,751 | +0.03(+0.43%) |
Sep 20, 2018 | 6.358 | 6.385 | 6.222 | 6.282 | 2,976,853 | -0.08(-1.20%) |
Sep 19, 2018 | 6.510 | 6.510 | 6.287 | 6.358 | 3,527,577 | -0.15(-2.34%) |
Sep 18, 2018 | 6.526 | 6.564 | 6.504 | 6.510 | 1,647,982 | -0.02(-0.25%) |
Sep 17, 2018 | 6.542 | 6.548 | 6.504 | 6.526 | 1,804,060 | +0.00(+0.00%) |
Sep 14, 2018 | 6.548 | 6.580 | 6.510 | 6.526 | 1,320,646 | -0.03(-0.41%) |
Sep 13, 2018 | 6.564 | 6.596 | 6.515 | 6.553 | 1,233,165 | +0.02(+0.25%) |
Sep 12, 2018 | 6.607 | 6.618 | 6.515 | 6.537 | 1,319,489 | -0.08(-1.15%) |
Sep 11, 2018 | 6.564 | 6.629 | 6.558 | 6.613 | 1,246,084 | +0.04(+0.58%) |
Sep 10, 2018 | 6.548 | 6.580 | 6.531 | 6.575 | 1,344,184 | +0.05(+0.75%) |
Sep 07, 2018 | 6.580 | 6.594 | 6.515 | 6.526 | 1,302,964 | -0.04(-0.66%) |
Sep 06, 2018 | 6.564 | 6.634 | 6.553 | 6.569 | 1,689,644 | +0.01(+0.08%) |
Sep 05, 2018 | 6.482 | 6.575 | 6.482 | 6.564 | 2,731,811 | +0.07(+1.09%) |
Sep 04, 2018 | 6.656 | 6.705 | 6.466 | 6.493 | 4,210,144 | -0.16(-2.45%) |
Aug 31, 2018 | 6.656 | 6.656 | 6.656 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.548 | 6.605 | 6.542 | 6.586 | 1,583,070 | +0.05(+0.75%) |
Aug 29, 2018 | 6.548 | 6.564 | 6.515 | 6.537 | 1,397,573 | -0.02(-0.25%) |
Aug 28, 2018 | 6.569 | 6.586 | 6.499 | 6.553 | 1,668,987 | -0.01(-0.17%) |
Aug 27, 2018 | 6.558 | 6.575 | 6.534 | 6.564 | 1,595,668 | +0.03(+0.42%) |
Aug 24, 2018 | 6.493 | 6.542 | 6.477 | 6.537 | 2,107,508 | +0.05(+0.84%) |
Aug 23, 2018 | 6.428 | 6.493 | 6.428 | 6.482 | 2,331,061 | +0.07(+1.02%) |
Aug 22, 2018 | 6.363 | 6.417 | 6.341 | 6.417 | 2,592,609 | +0.04(+0.68%) |
Aug 21, 2018 | 6.347 | 6.401 | 6.320 | 6.374 | 1,961,407 | +0.04(+0.60%) |
Aug 20, 2018 | 6.314 | 6.371 | 6.287 | 6.336 | 1,945,691 | +0.03(+0.43%) |
Aug 17, 2018 | 6.271 | 6.320 | 6.233 | 6.309 | 1,889,427 | +0.05(+0.78%) |
Aug 16, 2018 | 6.184 | 6.276 | 6.173 | 6.260 | 3,157,999 | +0.07(+1.05%) |
Aug 15, 2018 | 6.200 | 6.211 | 6.111 | 6.195 | 2,546,521 | -0.02(-0.26%) |
Aug 14, 2018 | 6.135 | 6.227 | 6.097 | 6.211 | 2,760,645 | +0.11(+1.87%) |
Aug 13, 2018 | 6.102 | 6.150 | 6.076 | 6.097 | 3,211,647 | +0.02(+0.35%) |
Aug 10, 2018 | 6.108 | 6.113 | 6.065 | 6.076 | 1,926,594 | -0.01(-0.17%) |
Aug 09, 2018 | 6.017 | 6.113 | 6.001 | 6.086 | 2,155,940 | +0.07(+1.24%) |
Aug 08, 2018 | 6.113 | 6.113 | 5.985 | 6.012 | 3,112,427 | -0.06(-0.96%) |
Aug 07, 2018 | 6.198 | 6.198 | 6.044 | 6.070 | 3,845,785 | -0.07(-1.21%) |
Aug 06, 2018 | 6.240 | 6.272 | 6.139 | 6.145 | 3,060,489 | -0.09(-1.45%) |
Aug 03, 2018 | 6.102 | 6.240 | 6.065 | 6.235 | 3,512,005 | +0.19(+3.16%) |
Aug 02, 2018 | 6.049 | 6.086 | 6.033 | 6.044 | 2,343,809 | +0.00(+0.00%) |