Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.179 | 7.273 | 7.179 | 7.230 | 1,358,461 | +0.06(+0.80%) |
Mar 28, 2019 | 7.121 | 7.179 | 7.113 | 7.173 | 982,653 | +0.07(+0.96%) |
Mar 27, 2019 | 7.144 | 7.156 | 7.076 | 7.104 | 1,346,399 | -0.01(-0.08%) |
Mar 26, 2019 | 7.104 | 7.156 | 7.099 | 7.110 | 895,682 | +0.05(+0.65%) |
Mar 25, 2019 | 7.024 | 7.107 | 7.015 | 7.064 | 940,229 | +0.04(+0.57%) |
Mar 22, 2019 | 7.116 | 7.136 | 6.990 | 7.024 | 1,343,051 | -0.09(-1.28%) |
Mar 21, 2019 | 7.076 | 7.167 | 7.076 | 7.116 | 2,519,225 | +0.03(+0.48%) |
Mar 20, 2019 | 7.110 | 7.161 | 7.076 | 7.081 | 1,112,074 | -0.03(-0.40%) |
Mar 19, 2019 | 7.224 | 7.241 | 7.087 | 7.110 | 1,560,971 | -0.07(-1.03%) |
Mar 18, 2019 | 7.081 | 7.219 | 7.036 | 7.184 | 2,451,526 | +0.16(+2.28%) |
Mar 15, 2019 | 7.047 | 7.099 | 6.956 | 7.024 | 2,825,311 | -0.05(-0.73%) |
Mar 14, 2019 | 7.036 | 7.219 | 6.973 | 7.076 | 3,541,119 | +0.07(+1.06%) |
Mar 13, 2019 | 7.007 | 7.104 | 6.819 | 7.002 | 9,438,059 | +0.06(+0.91%) |
Mar 12, 2019 | 7.635 | 7.675 | 6.824 | 6.939 | 18,046,660 | -0.68(-8.92%) |
Mar 11, 2019 | 7.653 | 7.653 | 7.544 | 7.618 | 1,263,375 | +0.06(+0.83%) |
Mar 08, 2019 | 7.538 | 7.578 | 7.521 | 7.555 | 1,020,334 | -0.01(-0.08%) |
Mar 07, 2019 | 7.578 | 7.587 | 7.544 | 7.561 | 714,780 | -0.01(-0.08%) |
Mar 06, 2019 | 7.595 | 7.630 | 7.555 | 7.567 | 700,855 | -0.03(-0.45%) |
Mar 05, 2019 | 7.670 | 7.703 | 7.544 | 7.601 | 1,632,114 | -0.09(-1.19%) |
Mar 04, 2019 | 7.675 | 7.721 | 7.595 | 7.693 | 782,076 | +0.04(+0.52%) |
Mar 01, 2019 | 7.875 | 7.881 | 7.641 | 7.653 | 1,109,112 | -0.17(-2.12%) |
Feb 28, 2019 | 7.813 | 7.841 | 7.740 | 7.818 | 1,727,302 | +0.01(+0.07%) |
Feb 27, 2019 | 7.829 | 7.841 | 7.774 | 7.813 | 1,652,827 | -0.01(-0.14%) |
Feb 26, 2019 | 7.841 | 7.841 | 7.734 | 7.824 | 2,012,017 | -0.02(-0.21%) |
Feb 25, 2019 | 7.796 | 7.913 | 7.712 | 7.841 | 2,350,527 | +0.07(+0.93%) |
Feb 22, 2019 | 7.444 | 7.813 | 7.371 | 7.768 | 3,192,274 | +0.41(+5.54%) |
Feb 21, 2019 | 7.360 | 7.388 | 7.349 | 7.360 | 1,089,996 | +0.03(+0.38%) |
Feb 20, 2019 | 7.299 | 7.344 | 7.299 | 7.332 | 742,553 | +0.05(+0.69%) |
Feb 19, 2019 | 7.232 | 7.288 | 7.221 | 7.282 | 885,049 | +0.06(+0.77%) |
Feb 15, 2019 | 7.215 | 7.249 | 7.204 | 7.226 | 879,231 | +0.03(+0.39%) |
Feb 14, 2019 | 7.232 | 7.260 | 7.182 | 7.198 | 801,877 | -0.04(-0.62%) |
Feb 13, 2019 | 7.243 | 7.282 | 7.209 | 7.243 | 695,923 | +0.00(+0.00%) |
Feb 12, 2019 | 7.232 | 7.271 | 7.209 | 7.243 | 824,327 | +0.02(+0.23%) |
Feb 11, 2019 | 7.299 | 7.349 | 7.204 | 7.226 | 1,261,064 | -0.06(-0.84%) |
Feb 08, 2019 | 7.221 | 7.304 | 7.221 | 7.288 | 659,513 | +0.04(+0.62%) |
Feb 07, 2019 | 7.288 | 7.310 | 7.170 | 7.243 | 948,236 | -0.06(-0.84%) |
Feb 06, 2019 | 7.399 | 7.411 | 7.288 | 7.304 | 935,329 | -0.08(-1.06%) |
Feb 05, 2019 | 7.344 | 7.383 | 7.321 | 7.383 | 793,676 | +0.06(+0.84%) |
Feb 04, 2019 | 7.260 | 7.371 | 7.251 | 7.321 | 990,240 | +0.07(+0.92%) |
Feb 01, 2019 | 7.338 | 7.366 | 7.226 | 7.254 | 833,569 | -0.08(-1.14%) |
Jan 31, 2019 | 7.226 | 7.338 | 7.221 | 7.338 | 1,141,298 | +0.09(+1.31%) |
Jan 30, 2019 | 7.142 | 7.254 | 7.131 | 7.243 | 896,136 | +0.12(+1.65%) |
Jan 29, 2019 | 7.126 | 7.182 | 7.109 | 7.126 | 626,238 | +0.00(+0.00%) |
Jan 28, 2019 | 7.075 | 7.141 | 7.059 | 7.126 | 673,665 | +0.04(+0.63%) |
Jan 25, 2019 | 7.081 | 7.098 | 7.011 | 7.081 | 865,443 | +0.01(+0.16%) |
Jan 24, 2019 | 6.975 | 7.081 | 6.969 | 7.070 | 952,550 | +0.10(+1.44%) |
Jan 23, 2019 | 6.953 | 6.981 | 6.925 | 6.969 | 632,133 | +0.04(+0.56%) |
Jan 22, 2019 | 6.953 | 6.975 | 6.902 | 6.930 | 1,389,285 | -0.01(-0.08%) |
Jan 18, 2019 | 6.908 | 6.947 | 6.880 | 6.936 | 554,399 | +0.06(+0.89%) |
Jan 17, 2019 | 6.791 | 6.891 | 6.763 | 6.874 | 663,918 | +0.04(+0.65%) |
Jan 16, 2019 | 6.707 | 6.863 | 6.707 | 6.830 | 925,417 | +0.12(+1.83%) |
Jan 15, 2019 | 6.701 | 6.735 | 6.663 | 6.707 | 499,985 | +0.00(+0.00%) |
Jan 14, 2019 | 6.802 | 6.858 | 6.690 | 6.707 | 866,313 | -0.09(-1.40%) |
Jan 11, 2019 | 6.752 | 6.813 | 6.729 | 6.802 | 542,760 | +0.02(+0.33%) |
Jan 10, 2019 | 6.712 | 6.852 | 6.707 | 6.779 | 568,941 | +0.06(+0.91%) |
Jan 09, 2019 | 6.785 | 6.819 | 6.707 | 6.718 | 746,851 | -0.06(-0.91%) |
Jan 08, 2019 | 6.735 | 6.796 | 6.718 | 6.779 | 942,400 | +0.07(+1.00%) |
Jan 07, 2019 | 6.528 | 6.718 | 6.511 | 6.712 | 952,974 | +0.19(+2.91%) |
Jan 04, 2019 | 6.383 | 6.534 | 6.383 | 6.523 | 960,529 | +0.18(+2.82%) |
Jan 03, 2019 | 6.260 | 6.405 | 6.260 | 6.344 | 824,051 | +0.07(+1.16%) |
Jan 02, 2019 | 6.148 | 6.333 | 6.115 | 6.271 | 680,898 | +0.10(+1.63%) |
Dec 31, 2018 | 6.294 | 6.316 | 6.059 | 6.171 | 2,086,698 | -0.12(-1.95%) |
Dec 28, 2018 | 6.282 | 6.349 | 6.271 | 6.294 | 979,152 | +0.02(+0.36%) |
Dec 27, 2018 | 6.171 | 6.277 | 6.115 | 6.271 | 1,193,287 | +0.03(+0.54%) |
Dec 26, 2018 | 6.126 | 6.238 | 6.093 | 6.238 | 1,402,016 | +0.11(+1.82%) |
Dec 24, 2018 | 6.026 | 6.176 | 5.975 | 6.126 | 1,262,261 | +0.10(+1.67%) |
Dec 21, 2018 | 5.919 | 6.062 | 5.903 | 6.026 | 2,062,703 | +0.09(+1.51%) |
Dec 20, 2018 | 6.188 | 6.221 | 5.925 | 5.936 | 2,050,005 | -0.26(-4.23%) |
Dec 19, 2018 | 6.132 | 6.322 | 6.132 | 6.199 | 1,798,070 | +0.07(+1.19%) |
Dec 18, 2018 | 6.199 | 6.310 | 6.076 | 6.126 | 1,709,375 | +0.08(+1.29%) |
Dec 17, 2018 | 6.327 | 6.355 | 6.020 | 6.048 | 2,488,527 | -0.30(-4.67%) |
Dec 14, 2018 | 6.389 | 6.394 | 6.333 | 6.344 | 1,037,887 | -0.07(-1.13%) |
Dec 13, 2018 | 6.489 | 6.511 | 6.400 | 6.417 | 1,012,558 | -0.08(-1.29%) |
Dec 12, 2018 | 6.556 | 6.567 | 6.495 | 6.500 | 820,375 | -0.01(-0.17%) |
Dec 11, 2018 | 6.578 | 6.595 | 6.484 | 6.511 | 835,256 | -0.01(-0.17%) |
Dec 10, 2018 | 6.595 | 6.612 | 6.461 | 6.523 | 1,081,263 | -0.07(-1.02%) |
Dec 07, 2018 | 6.590 | 6.645 | 6.573 | 6.590 | 983,987 | +0.00(+0.00%) |
Dec 06, 2018 | 6.601 | 6.651 | 6.489 | 6.590 | 1,506,085 | -0.10(-1.50%) |
Dec 04, 2018 | 6.813 | 6.835 | 6.690 | 6.690 | 1,085,341 | -0.13(-1.88%) |
Dec 03, 2018 | 6.824 | 6.852 | 6.763 | 6.819 | 1,091,481 | +0.03(+0.41%) |
Nov 30, 2018 | 6.835 | 6.863 | 6.785 | 6.791 | 492,262 | -0.06(-0.90%) |
Nov 29, 2018 | 6.830 | 6.886 | 6.830 | 6.852 | 659,334 | +0.00(+0.00%) |
Nov 28, 2018 | 6.746 | 6.863 | 6.724 | 6.852 | 893,666 | +0.10(+1.49%) |
Nov 27, 2018 | 6.774 | 6.807 | 6.729 | 6.752 | 714,672 | -0.03(-0.41%) |
Nov 26, 2018 | 6.846 | 6.891 | 6.768 | 6.779 | 836,113 | -0.06(-0.90%) |
Nov 23, 2018 | 6.774 | 6.852 | 6.752 | 6.841 | 379,806 | +0.05(+0.74%) |
Nov 21, 2018 | 6.791 | 6.791 | 6.791 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.796 | 6.830 | 6.740 | 6.768 | 1,510,221 | -0.06(-0.90%) |
Nov 19, 2018 | 6.841 | 6.891 | 6.819 | 6.830 | 1,540,738 | -0.02(-0.24%) |
Nov 16, 2018 | 6.858 | 6.916 | 6.841 | 6.846 | 1,055,794 | -0.03(-0.41%) |
Nov 15, 2018 | 6.886 | 6.970 | 6.852 | 6.874 | 1,125,381 | -0.04(-0.57%) |
Nov 14, 2018 | 6.914 | 6.969 | 6.897 | 6.914 | 1,093,573 | +0.07(+0.98%) |
Nov 13, 2018 | 6.880 | 6.908 | 6.813 | 6.846 | 1,030,934 | -0.01(-0.16%) |
Nov 12, 2018 | 6.930 | 6.953 | 6.852 | 6.858 | 926,359 | -0.07(-1.05%) |
Nov 09, 2018 | 6.874 | 6.930 | 6.874 | 6.930 | 866,518 | +0.04(+0.57%) |
Nov 08, 2018 | 6.914 | 7.042 | 6.872 | 6.891 | 1,290,008 | +0.00(+0.00%) |
Nov 07, 2018 | 6.907 | 6.951 | 6.859 | 6.891 | 1,717,820 | +0.01(+0.16%) |
Nov 06, 2018 | 6.907 | 6.962 | 6.869 | 6.880 | 1,128,859 | +0.01(+0.16%) |
Nov 05, 2018 | 6.799 | 6.918 | 6.782 | 6.869 | 2,169,293 | +0.09(+1.36%) |
Nov 02, 2018 | 6.929 | 6.978 | 6.772 | 6.777 | 1,767,063 | -0.05(-0.72%) |
Nov 01, 2018 | 6.788 | 6.831 | 6.777 | 6.826 | 1,112,291 | +0.01(+0.16%) |
Oct 31, 2018 | 6.761 | 6.886 | 6.750 | 6.815 | 1,475,123 | +0.09(+1.29%) |
Oct 30, 2018 | 6.750 | 6.793 | 6.674 | 6.728 | 1,125,040 | +0.02(+0.24%) |
Oct 29, 2018 | 6.815 | 6.843 | 6.679 | 6.712 | 993,896 | -0.04(-0.64%) |
Oct 26, 2018 | 6.793 | 6.815 | 6.733 | 6.755 | 852,367 | -0.04(-0.64%) |
Oct 25, 2018 | 6.777 | 6.869 | 6.777 | 6.799 | 1,031,763 | +0.05(+0.81%) |
Oct 24, 2018 | 6.880 | 6.907 | 6.744 | 6.744 | 744,677 | -0.13(-1.90%) |
Oct 23, 2018 | 6.880 | 6.902 | 6.810 | 6.875 | 705,117 | -0.04(-0.55%) |
Oct 22, 2018 | 6.989 | 7.011 | 6.913 | 6.913 | 528,019 | -0.05(-0.70%) |
Oct 19, 2018 | 6.907 | 6.967 | 6.891 | 6.962 | 809,896 | +0.04(+0.55%) |
Oct 18, 2018 | 6.940 | 6.959 | 6.897 | 6.924 | 396,113 | +0.01(+0.08%) |
Oct 17, 2018 | 6.940 | 6.948 | 6.913 | 6.918 | 471,460 | -0.04(-0.55%) |
Oct 16, 2018 | 6.978 | 7.038 | 6.946 | 6.956 | 582,577 | +0.00(+0.00%) |
Oct 15, 2018 | 6.913 | 6.967 | 6.902 | 6.956 | 457,903 | +0.07(+0.95%) |
Oct 12, 2018 | 6.940 | 6.951 | 6.869 | 6.891 | 822,398 | +0.02(+0.24%) |
Oct 11, 2018 | 6.951 | 6.978 | 6.875 | 6.875 | 962,890 | -0.09(-1.25%) |
Oct 10, 2018 | 7.071 | 7.087 | 6.951 | 6.962 | 531,876 | -0.10(-1.46%) |
Oct 09, 2018 | 7.016 | 7.065 | 7.016 | 7.065 | 590,406 | +0.03(+0.46%) |
Oct 08, 2018 | 7.125 | 7.136 | 7.022 | 7.033 | 698,818 | -0.11(-1.60%) |
Oct 05, 2018 | 7.147 | 7.158 | 7.114 | 7.147 | 395,479 | +0.01(+0.15%) |
Oct 04, 2018 | 7.223 | 7.228 | 7.087 | 7.136 | 895,399 | -0.09(-1.20%) |
Oct 03, 2018 | 7.218 | 7.228 | 7.190 | 7.223 | 344,859 | +0.02(+0.23%) |
Oct 02, 2018 | 7.174 | 7.234 | 7.174 | 7.207 | 361,860 | +0.02(+0.23%) |
Oct 01, 2018 | 7.174 | 7.212 | 7.158 | 7.190 | 493,468 | +0.03(+0.46%) |
Sep 28, 2018 | 7.169 | 7.196 | 7.158 | 7.158 | 545,324 | -0.02(-0.23%) |
Sep 27, 2018 | 7.207 | 7.212 | 7.169 | 7.174 | 544,178 | -0.02(-0.23%) |
Sep 26, 2018 | 7.218 | 7.223 | 7.185 | 7.190 | 507,838 | -0.02(-0.23%) |
Sep 25, 2018 | 7.218 | 7.239 | 7.196 | 7.207 | 433,826 | -0.02(-0.23%) |
Sep 24, 2018 | 7.239 | 7.245 | 7.212 | 7.223 | 464,229 | -0.01(-0.08%) |
Sep 21, 2018 | 7.207 | 7.234 | 7.182 | 7.228 | 685,056 | +0.03(+0.38%) |
Sep 20, 2018 | 7.228 | 7.228 | 7.169 | 7.201 | 516,443 | +0.04(+0.53%) |
Sep 19, 2018 | 7.223 | 7.228 | 7.158 | 7.163 | 546,528 | -0.03(-0.45%) |
Sep 18, 2018 | 7.169 | 7.201 | 7.109 | 7.196 | 757,104 | +0.04(+0.61%) |
Sep 17, 2018 | 7.163 | 7.163 | 7.114 | 7.152 | 553,608 | -0.01(-0.08%) |
Sep 14, 2018 | 7.207 | 7.207 | 7.150 | 7.158 | 585,956 | -0.05(-0.75%) |
Sep 13, 2018 | 7.179 | 7.231 | 7.169 | 7.212 | 752,571 | +0.04(+0.53%) |
Sep 12, 2018 | 7.130 | 7.179 | 7.076 | 7.174 | 1,127,186 | +0.03(+0.46%) |
Sep 11, 2018 | 7.136 | 7.152 | 7.125 | 7.141 | 884,215 | -0.01(-0.15%) |
Sep 10, 2018 | 7.207 | 7.234 | 7.141 | 7.152 | 1,004,122 | -0.05(-0.75%) |
Sep 07, 2018 | 7.288 | 7.291 | 7.190 | 7.207 | 965,440 | -0.08(-1.05%) |
Sep 06, 2018 | 7.326 | 7.348 | 7.245 | 7.283 | 1,046,233 | -0.04(-0.59%) |
Sep 05, 2018 | 7.348 | 7.359 | 7.310 | 7.326 | 582,866 | -0.02(-0.22%) |
Sep 04, 2018 | 7.353 | 7.375 | 7.315 | 7.343 | 726,683 | -0.01(-0.15%) |
Aug 31, 2018 | 7.353 | 7.353 | 7.353 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.337 | 7.381 | 7.318 | 7.364 | 723,466 | +0.03(+0.37%) |
Aug 29, 2018 | 7.315 | 7.353 | 7.288 | 7.337 | 1,054,347 | +0.04(+0.60%) |
Aug 28, 2018 | 7.310 | 7.326 | 7.277 | 7.294 | 686,587 | -0.01(-0.15%) |
Aug 27, 2018 | 7.343 | 7.370 | 7.288 | 7.305 | 1,321,872 | -0.03(-0.44%) |
Aug 24, 2018 | 7.397 | 7.402 | 7.321 | 7.337 | 669,612 | -0.06(-0.81%) |
Aug 23, 2018 | 7.424 | 7.430 | 7.364 | 7.397 | 516,127 | -0.02(-0.29%) |
Aug 22, 2018 | 7.419 | 7.441 | 7.397 | 7.419 | 446,558 | +0.01(+0.07%) |
Aug 21, 2018 | 7.413 | 7.451 | 7.386 | 7.413 | 811,394 | +0.02(+0.22%) |
Aug 20, 2018 | 7.392 | 7.441 | 7.381 | 7.397 | 777,031 | +0.00(+0.00%) |
Aug 17, 2018 | 7.386 | 7.408 | 7.370 | 7.397 | 606,181 | +0.00(+0.00%) |
Aug 16, 2018 | 7.408 | 7.419 | 7.386 | 7.397 | 959,391 | +0.05(+0.67%) |
Aug 15, 2018 | 7.310 | 7.348 | 7.288 | 7.348 | 1,136,882 | +0.04(+0.52%) |
Aug 14, 2018 | 7.315 | 7.332 | 7.288 | 7.310 | 863,724 | +0.01(+0.15%) |
Aug 13, 2018 | 7.337 | 7.359 | 7.299 | 7.299 | 1,060,063 | -0.01(-0.15%) |
Aug 10, 2018 | 7.234 | 7.337 | 7.207 | 7.310 | 1,501,755 | +0.07(+0.98%) |
Aug 09, 2018 | 7.239 | 7.261 | 7.207 | 7.239 | 1,003,455 | -0.01(-0.07%) |
Aug 08, 2018 | 7.255 | 7.266 | 7.223 | 7.245 | 581,736 | +0.01(+0.07%) |
Aug 07, 2018 | 7.229 | 7.261 | 7.218 | 7.239 | 677,388 | +0.03(+0.37%) |
Aug 06, 2018 | 7.266 | 7.271 | 7.207 | 7.213 | 1,099,610 | +0.01(+0.07%) |
Aug 03, 2018 | 7.250 | 7.282 | 7.128 | 7.207 | 807,687 | +0.02(+0.30%) |
Aug 02, 2018 | 7.160 | 7.202 | 7.128 | 7.186 | 594,464 | +0.03(+0.37%) |
Aug 01, 2018 | 7.186 | 7.218 | 7.122 | 7.160 | 616,143 | -0.02(-0.30%) |
Jul 31, 2018 | 7.197 | 7.218 | 7.133 | 7.181 | 964,213 | -0.02(-0.22%) |
Jul 30, 2018 | 7.186 | 7.202 | 7.138 | 7.197 | 681,219 | +0.04(+0.59%) |
Jul 27, 2018 | 7.170 | 7.191 | 7.128 | 7.154 | 1,008,809 | -0.04(-0.52%) |
Jul 26, 2018 | 7.229 | 7.239 | 7.160 | 7.191 | 549,983 | -0.03(-0.37%) |
Jul 25, 2018 | 7.197 | 7.218 | 7.165 | 7.218 | 619,191 | +0.05(+0.67%) |
Jul 24, 2018 | 7.144 | 7.186 | 7.128 | 7.170 | 855,526 | +0.05(+0.67%) |
Jul 23, 2018 | 7.207 | 7.218 | 7.101 | 7.122 | 943,961 | -0.05(-0.74%) |
Jul 20, 2018 | 7.154 | 7.191 | 7.128 | 7.175 | 1,007,940 | +0.02(+0.22%) |
Jul 19, 2018 | 7.175 | 7.207 | 7.122 | 7.160 | 1,180,198 | +0.01(+0.15%) |
Jul 18, 2018 | 7.016 | 7.160 | 7.016 | 7.149 | 1,502,473 | +0.14(+2.05%) |
Jul 17, 2018 | 6.958 | 7.021 | 6.958 | 7.005 | 605,348 | +0.04(+0.61%) |
Jul 16, 2018 | 6.963 | 6.979 | 6.947 | 6.963 | 449,187 | +0.02(+0.23%) |
Jul 13, 2018 | 6.910 | 6.963 | 6.910 | 6.947 | 697,354 | +0.03(+0.46%) |
Jul 12, 2018 | 6.910 | 6.931 | 6.873 | 6.915 | 534,607 | +0.02(+0.23%) |
Jul 11, 2018 | 6.862 | 6.910 | 6.862 | 6.899 | 3,511,469 | +0.03(+0.46%) |
Jul 10, 2018 | 6.878 | 6.899 | 6.862 | 6.867 | 638,827 | +0.01(+0.08%) |
Jul 09, 2018 | 6.857 | 6.894 | 6.846 | 6.862 | 526,968 | +0.02(+0.23%) |
Jul 06, 2018 | 6.814 | 6.869 | 6.809 | 6.846 | 613,927 | +0.01(+0.16%) |
Jul 05, 2018 | 6.862 | 6.862 | 6.803 | 6.835 | 442,916 | -0.02(-0.23%) |
Jul 03, 2018 | 6.851 | 6.851 | 6.851 | 0 | +0.10(+1.42%) | |
Jul 02, 2018 | 6.718 | 6.756 | 6.676 | 6.756 | 784,672 | +0.03(+0.47%) |
Jun 29, 2018 | 6.724 | 6.756 | 6.708 | 6.724 | 1,014,535 | +0.02(+0.24%) |
Jun 28, 2018 | 6.809 | 6.809 | 6.676 | 6.708 | 1,059,367 | -0.07(-1.10%) |
Jun 27, 2018 | 6.894 | 6.926 | 6.772 | 6.782 | 1,489,973 | -0.11(-1.62%) |
Jun 26, 2018 | 6.819 | 6.899 | 6.803 | 6.894 | 1,907,376 | +0.11(+1.65%) |
Jun 25, 2018 | 6.782 | 6.795 | 6.734 | 6.782 | 1,526,473 | +0.01(+0.16%) |
Jun 22, 2018 | 6.729 | 6.798 | 6.729 | 6.772 | 1,092,906 | +0.05(+0.71%) |
Jun 21, 2018 | 6.686 | 6.772 | 6.671 | 6.724 | 1,064,894 | +0.03(+0.40%) |
Jun 20, 2018 | 6.649 | 6.718 | 6.649 | 6.697 | 1,151,727 | +0.07(+1.12%) |
Jun 19, 2018 | 6.607 | 6.660 | 6.580 | 6.623 | 1,207,996 | +0.02(+0.32%) |
Jun 18, 2018 | 6.655 | 6.661 | 6.554 | 6.601 | 940,291 | -0.05(-0.80%) |
Jun 15, 2018 | 6.633 | 6.591 | 6.655 | 1,403,393 | +0.02(+0.32%) | |
Jun 14, 2018 | 6.612 | 6.665 | 6.607 | 6.633 | 1,626,778 | +0.02(+0.32%) |
Jun 13, 2018 | 6.463 | 6.628 | 6.458 | 6.612 | 2,780,313 | +0.15(+2.30%) |
Jun 12, 2018 | 6.426 | 6.495 | 6.415 | 6.463 | 8,351,450 | -0.13(-1.94%) |
Jun 11, 2018 | 6.559 | 6.607 | 6.543 | 6.591 | 583,824 | +0.03(+0.49%) |
Jun 08, 2018 | 6.554 | 6.596 | 6.516 | 6.559 | 621,296 | +0.00(+0.00%) |
Jun 07, 2018 | 6.564 | 6.585 | 6.532 | 6.559 | 614,232 | -0.03(-0.40%) |
Jun 06, 2018 | 6.591 | 6.511 | 6.585 | 566,105 | +0.04(+0.65%) | |
Jun 05, 2018 | 6.554 | 6.575 | 6.506 | 6.543 | 717,410 | -0.03(-0.40%) |
Jun 04, 2018 | 6.601 | 6.644 | 6.511 | 6.570 | 818,204 | -0.02(-0.32%) |
Jun 01, 2018 | 6.601 | 6.633 | 6.570 | 6.591 | 283,998 | +0.01(+0.08%) |
May 31, 2018 | 6.628 | 6.639 | 6.570 | 6.585 | 493,966 | -0.03(-0.40%) |
May 30, 2018 | 6.612 | 6.633 | 6.601 | 6.612 | 417,909 | +0.02(+0.32%) |
May 29, 2018 | 6.623 | 6.623 | 6.559 | 6.591 | 555,599 | -0.01(-0.16%) |
May 25, 2018 | 6.601 | 6.601 | 6.601 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.612 | 6.612 | 6.554 | 6.580 | 506,429 | -0.02(-0.32%) |
May 23, 2018 | 6.623 | 6.639 | 6.570 | 6.601 | 680,291 | -0.04(-0.56%) |
May 22, 2018 | 6.655 | 6.692 | 6.612 | 6.639 | 534,452 | -0.01(-0.16%) |
May 21, 2018 | 6.633 | 6.681 | 6.564 | 6.649 | 908,015 | +0.02(+0.24%) |
May 18, 2018 | 6.644 | 6.649 | 6.575 | 6.633 | 507,129 | +0.01(+0.08%) |
May 17, 2018 | 6.612 | 6.671 | 6.596 | 6.628 | 588,740 | +0.03(+0.40%) |
May 16, 2018 | 6.543 | 6.623 | 6.540 | 6.601 | 642,778 | +0.05(+0.73%) |
May 15, 2018 | 6.585 | 6.586 | 6.532 | 6.554 | 497,075 | -0.04(-0.56%) |
May 14, 2018 | 6.623 | 6.635 | 6.575 | 6.591 | 702,148 | -0.05(-0.72%) |
May 11, 2018 | 6.585 | 6.665 | 6.527 | 6.639 | 679,144 | +0.09(+1.30%) |
May 10, 2018 | 6.574 | 6.580 | 6.533 | 6.554 | 954,442 | +0.01(+0.08%) |
May 09, 2018 | 6.543 | 6.591 | 6.543 | 6.548 | 685,596 | +0.01(+0.16%) |
May 08, 2018 | 6.569 | 6.595 | 6.525 | 6.538 | 617,369 | -0.01(-0.16%) |
May 07, 2018 | 6.419 | 6.548 | 6.418 | 6.548 | 599,174 | +0.17(+2.60%) |
May 04, 2018 | 6.408 | 6.471 | 6.289 | 6.383 | 924,561 | -0.05(-0.73%) |
May 03, 2018 | 6.398 | 6.445 | 6.367 | 6.429 | 432,186 | +0.05(+0.73%) |
May 02, 2018 | 6.403 | 6.434 | 6.367 | 6.383 | 361,189 | -0.03(-0.49%) |
May 01, 2018 | 6.419 | 6.441 | 6.372 | 6.414 | 266,264 | -0.02(-0.24%) |
Apr 30, 2018 | 6.388 | 6.455 | 6.366 | 6.429 | 565,113 | +0.07(+1.14%) |
Apr 27, 2018 | 6.289 | 6.367 | 6.261 | 6.357 | 508,585 | +0.09(+1.49%) |
Apr 26, 2018 | 6.248 | 6.274 | 6.227 | 6.263 | 561,178 | +0.02(+0.33%) |
Apr 25, 2018 | 6.268 | 6.300 | 6.237 | 6.243 | 370,653 | -0.03(-0.50%) |
Apr 24, 2018 | 6.300 | 6.315 | 6.248 | 6.274 | 385,938 | +0.01(+0.08%) |
Apr 23, 2018 | 6.325 | 6.362 | 6.253 | 6.268 | 619,832 | -0.05(-0.82%) |
Apr 20, 2018 | 6.310 | 6.336 | 6.279 | 6.320 | 523,146 | +0.00(+0.00%) |
Apr 19, 2018 | 6.336 | 6.357 | 6.294 | 6.320 | 661,008 | +0.00(+0.00%) |
Apr 18, 2018 | 6.294 | 6.372 | 6.294 | 6.320 | 653,674 | +0.02(+0.33%) |
Apr 17, 2018 | 6.289 | 6.325 | 6.268 | 6.300 | 671,738 | +0.03(+0.50%) |
Apr 16, 2018 | 6.274 | 6.274 | 6.232 | 6.268 | 664,359 | +0.02(+0.25%) |
Apr 13, 2018 | 6.310 | 6.310 | 6.211 | 6.253 | 918,057 | -0.04(-0.66%) |
Apr 12, 2018 | 6.320 | 6.331 | 6.274 | 6.294 | 865,843 | -0.01(-0.08%) |
Apr 11, 2018 | 6.258 | 6.351 | 6.258 | 6.300 | 727,580 | +0.03(+0.50%) |
Apr 10, 2018 | 6.300 | 6.315 | 6.253 | 6.268 | 553,834 | +0.01(+0.08%) |
Apr 09, 2018 | 6.300 | 6.377 | 6.253 | 6.263 | 664,607 | -0.02(-0.25%) |
Apr 06, 2018 | 6.274 | 6.354 | 6.268 | 6.279 | 800,900 | -0.05(-0.82%) |
Apr 05, 2018 | 6.268 | 6.367 | 6.243 | 6.331 | 748,107 | +0.08(+1.33%) |
Apr 04, 2018 | 6.217 | 6.294 | 6.207 | 6.248 | 632,440 | +0.01(+0.17%) |
Apr 03, 2018 | 6.248 | 6.253 | 6.201 | 6.237 | 671,198 | +0.02(+0.33%) |