Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.679 | 8.679 | 8.575 | 8.584 | 4,308,603 | -0.10(-1.10%) |
Apr 29, 2019 | 8.645 | 8.697 | 8.610 | 8.679 | 2,763,271 | -0.03(-0.30%) |
Apr 26, 2019 | 8.653 | 8.740 | 8.619 | 8.705 | 6,359,082 | +0.11(+1.31%) |
Apr 25, 2019 | 8.584 | 8.619 | 8.506 | 8.593 | 6,129,515 | -0.20(-2.27%) |
Apr 24, 2019 | 8.775 | 8.809 | 8.749 | 8.792 | 6,067,964 | +0.03(+0.40%) |
Apr 23, 2019 | 8.688 | 8.783 | 8.671 | 8.757 | 5,896,390 | -0.03(-0.30%) |
Apr 22, 2019 | 8.818 | 8.835 | 8.723 | 8.783 | 5,658,706 | +0.02(+0.20%) |
Apr 18, 2019 | 8.861 | 8.922 | 8.723 | 8.766 | 9,132,595 | -0.24(-2.69%) |
Apr 17, 2019 | 8.671 | 9.069 | 8.645 | 9.009 | 31,390,870 | +0.62(+7.33%) |
Apr 16, 2019 | 8.280 | 8.410 | 8.272 | 8.393 | 14,463,630 | +0.02(+0.21%) |
Apr 15, 2019 | 8.454 | 8.471 | 8.358 | 8.376 | 8,826,565 | -0.17(-2.03%) |
Apr 12, 2019 | 8.541 | 8.558 | 8.502 | 8.549 | 4,753,655 | +0.10(+1.13%) |
Apr 11, 2019 | 8.523 | 8.541 | 8.445 | 8.454 | 10,788,820 | +0.03(+0.31%) |
Apr 10, 2019 | 8.376 | 8.445 | 8.367 | 8.428 | 3,899,868 | +0.09(+1.04%) |
Apr 09, 2019 | 8.419 | 8.445 | 8.332 | 8.341 | 4,270,519 | -0.05(-0.62%) |
Apr 08, 2019 | 8.376 | 8.428 | 8.332 | 8.393 | 4,642,977 | +0.14(+1.68%) |
Apr 05, 2019 | 8.280 | 8.298 | 8.237 | 8.254 | 2,626,579 | +0.02(+0.21%) |
Apr 04, 2019 | 8.324 | 8.332 | 8.194 | 8.237 | 4,922,322 | -0.08(-0.94%) |
Apr 03, 2019 | 8.341 | 8.376 | 8.280 | 8.315 | 7,425,233 | +0.10(+1.27%) |
Apr 02, 2019 | 8.228 | 8.237 | 8.150 | 8.211 | 7,121,418 | +0.10(+1.18%) |
Apr 01, 2019 | 8.038 | 8.124 | 8.020 | 8.116 | 4,485,038 | +0.16(+1.96%) |
Mar 29, 2019 | 7.951 | 7.977 | 7.908 | 7.960 | 3,519,368 | +0.03(+0.33%) |
Mar 28, 2019 | 7.925 | 7.977 | 7.873 | 7.934 | 5,893,338 | +0.04(+0.53%) |
Mar 27, 2019 | 8.003 | 8.029 | 7.824 | 7.892 | 6,362,482 | -0.08(-0.97%) |
Mar 26, 2019 | 7.995 | 8.003 | 7.935 | 7.969 | 5,379,156 | -0.03(-0.43%) |
Mar 25, 2019 | 8.063 | 8.081 | 7.961 | 8.003 | 6,053,883 | +0.04(+0.54%) |
Mar 22, 2019 | 8.158 | 8.183 | 7.952 | 7.961 | 13,659,505 | -0.42(-5.01%) |
Mar 21, 2019 | 8.406 | 8.475 | 8.355 | 8.381 | 6,475,614 | -0.03(-0.41%) |
Mar 20, 2019 | 8.415 | 8.466 | 8.329 | 8.415 | 7,710,377 | +0.15(+1.76%) |
Mar 19, 2019 | 8.355 | 8.355 | 8.261 | 8.269 | 8,483,659 | +0.08(+0.94%) |
Mar 18, 2019 | 8.201 | 8.235 | 8.149 | 8.192 | 3,411,361 | -0.06(-0.73%) |
Mar 15, 2019 | 8.201 | 8.286 | 8.192 | 8.252 | 3,799,487 | +0.14(+1.69%) |
Mar 14, 2019 | 8.089 | 8.132 | 8.063 | 8.115 | 3,042,153 | +0.10(+1.28%) |
Mar 13, 2019 | 7.995 | 8.063 | 7.969 | 8.012 | 4,929,946 | +0.03(+0.43%) |
Mar 12, 2019 | 7.995 | 8.012 | 7.961 | 7.978 | 3,200,014 | -0.03(-0.32%) |
Mar 11, 2019 | 7.858 | 8.012 | 7.849 | 8.003 | 5,223,774 | +0.11(+1.41%) |
Mar 08, 2019 | 7.841 | 7.909 | 7.832 | 7.892 | 6,267,788 | +0.12(+1.54%) |
Mar 07, 2019 | 7.866 | 7.875 | 7.755 | 7.772 | 3,694,167 | -0.15(-1.84%) |
Mar 06, 2019 | 7.995 | 8.012 | 7.892 | 7.918 | 5,348,100 | -0.08(-0.96%) |
Mar 05, 2019 | 7.926 | 8.003 | 7.905 | 7.995 | 4,803,250 | +0.07(+0.86%) |
Mar 04, 2019 | 7.952 | 7.986 | 7.875 | 7.926 | 7,571,874 | +0.03(+0.43%) |
Mar 01, 2019 | 7.909 | 7.935 | 7.884 | 7.892 | 4,972,312 | +0.12(+1.54%) |
Feb 28, 2019 | 7.866 | 7.892 | 7.772 | 7.772 | 7,969,064 | -0.09(-1.20%) |
Feb 27, 2019 | 7.952 | 7.961 | 7.798 | 7.866 | 9,253,334 | -0.06(-0.76%) |
Feb 26, 2019 | 7.961 | 7.995 | 7.909 | 7.926 | 9,091,295 | +0.06(+0.76%) |
Feb 25, 2019 | 8.089 | 8.089 | 7.841 | 7.866 | 12,336,210 | -0.27(-3.37%) |
Feb 22, 2019 | 7.995 | 8.158 | 7.978 | 8.141 | 7,199,630 | +0.25(+3.15%) |
Feb 21, 2019 | 7.978 | 8.003 | 7.866 | 7.892 | 3,610,878 | -0.01(-0.11%) |
Feb 20, 2019 | 7.798 | 7.909 | 7.781 | 7.901 | 6,074,447 | +0.10(+1.32%) |
Feb 19, 2019 | 7.798 | 7.849 | 7.772 | 7.798 | 6,032,765 | -0.21(-2.67%) |
Feb 15, 2019 | 8.063 | 8.072 | 7.961 | 8.012 | 5,717,435 | +0.01(+0.11%) |
Feb 14, 2019 | 7.986 | 8.038 | 7.926 | 8.003 | 6,904,611 | -0.02(-0.21%) |
Feb 13, 2019 | 7.858 | 8.089 | 7.849 | 8.021 | 13,636,040 | +0.27(+3.54%) |
Feb 12, 2019 | 7.721 | 7.776 | 7.712 | 7.746 | 4,658,612 | +0.13(+1.69%) |
Feb 11, 2019 | 7.635 | 7.686 | 7.558 | 7.618 | 6,044,469 | +0.09(+1.25%) |
Feb 08, 2019 | 7.464 | 7.618 | 7.447 | 7.524 | 12,965,612 | +0.05(+0.69%) |
Feb 07, 2019 | 7.541 | 7.541 | 7.404 | 7.472 | 4,703,119 | -0.11(-1.47%) |
Feb 06, 2019 | 7.532 | 7.635 | 7.532 | 7.584 | 3,001,653 | +0.09(+1.26%) |
Feb 05, 2019 | 7.481 | 7.524 | 7.447 | 7.489 | 3,478,773 | -0.09(-1.13%) |
Feb 04, 2019 | 7.532 | 7.575 | 7.481 | 7.575 | 3,701,193 | +0.01(+0.11%) |
Feb 01, 2019 | 7.609 | 7.635 | 7.541 | 7.566 | 5,053,885 | -0.07(-0.90%) |
Jan 31, 2019 | 7.592 | 7.635 | 7.549 | 7.635 | 5,831,582 | -0.05(-0.67%) |
Jan 30, 2019 | 7.541 | 7.729 | 7.489 | 7.686 | 7,184,718 | +0.08(+1.01%) |
Jan 29, 2019 | 7.558 | 7.695 | 7.549 | 7.609 | 11,267,018 | +0.12(+1.60%) |
Jan 28, 2019 | 7.541 | 7.549 | 7.429 | 7.489 | 10,267,072 | -0.12(-1.58%) |
Jan 25, 2019 | 7.652 | 7.824 | 7.601 | 7.609 | 20,452,672 | +0.31(+4.23%) |
Jan 24, 2019 | 7.318 | 7.455 | 7.275 | 7.301 | 12,360,336 | +0.05(+0.71%) |
Jan 23, 2019 | 7.241 | 7.318 | 7.202 | 7.249 | 5,389,982 | +0.07(+0.95%) |
Jan 22, 2019 | 7.241 | 7.275 | 7.155 | 7.181 | 6,116,176 | -0.15(-1.99%) |
Jan 18, 2019 | 7.361 | 7.365 | 7.275 | 7.327 | 10,506,414 | +0.09(+1.18%) |
Jan 17, 2019 | 7.207 | 7.284 | 7.189 | 7.241 | 3,148,843 | -0.03(-0.35%) |
Jan 16, 2019 | 7.292 | 7.318 | 7.207 | 7.267 | 5,214,226 | -0.01(-0.12%) |
Jan 15, 2019 | 7.198 | 7.301 | 7.189 | 7.275 | 5,249,987 | +0.03(+0.35%) |
Jan 14, 2019 | 7.275 | 7.288 | 7.215 | 7.249 | 3,378,902 | -0.06(-0.82%) |
Jan 11, 2019 | 7.404 | 7.417 | 7.292 | 7.309 | 6,697,007 | -0.25(-3.29%) |
Jan 10, 2019 | 7.549 | 7.592 | 7.489 | 7.558 | 7,691,032 | -0.31(-3.92%) |
Jan 09, 2019 | 7.764 | 7.875 | 7.729 | 7.866 | 6,434,970 | +0.19(+2.46%) |
Jan 08, 2019 | 7.532 | 7.695 | 7.524 | 7.678 | 7,363,868 | +0.14(+1.82%) |
Jan 07, 2019 | 7.481 | 7.592 | 7.472 | 7.541 | 3,710,295 | +0.09(+1.27%) |
Jan 04, 2019 | 7.241 | 7.472 | 7.207 | 7.447 | 7,203,131 | +0.34(+4.83%) |
Jan 03, 2019 | 7.181 | 7.207 | 7.078 | 7.104 | 7,495,858 | -0.29(-3.94%) |
Jan 02, 2019 | 7.284 | 7.404 | 7.241 | 7.395 | 6,508,899 | -0.21(-2.71%) |
Dec 31, 2018 | 7.506 | 7.609 | 7.485 | 7.601 | 4,179,809 | +0.15(+1.95%) |
Dec 28, 2018 | 7.412 | 7.524 | 7.361 | 7.455 | 7,129,727 | +0.19(+2.59%) |
Dec 27, 2018 | 7.164 | 7.275 | 7.095 | 7.267 | 5,827,059 | -0.02(-0.24%) |
Dec 26, 2018 | 7.061 | 7.292 | 7.009 | 7.284 | 4,057,104 | +0.25(+3.53%) |
Dec 24, 2018 | 6.992 | 7.104 | 6.958 | 7.035 | 3,163,010 | +0.02(+0.24%) |
Dec 21, 2018 | 7.447 | 7.455 | 7.009 | 7.018 | 23,017,600 | -0.47(-6.29%) |
Dec 20, 2018 | 7.558 | 7.575 | 7.404 | 7.489 | 6,972,181 | -0.01(-0.11%) |
Dec 19, 2018 | 7.609 | 7.704 | 7.481 | 7.498 | 7,835,255 | -0.10(-1.35%) |
Dec 18, 2018 | 7.635 | 7.704 | 7.549 | 7.601 | 6,801,628 | +0.01(+0.11%) |
Dec 17, 2018 | 7.729 | 7.755 | 7.558 | 7.592 | 5,411,466 | -0.10(-1.34%) |
Dec 14, 2018 | 7.772 | 7.824 | 7.682 | 7.695 | 7,309,560 | -0.19(-2.39%) |
Dec 13, 2018 | 7.858 | 7.901 | 7.815 | 7.884 | 12,550,586 | +0.03(+0.33%) |
Dec 12, 2018 | 7.721 | 7.961 | 7.712 | 7.858 | 15,101,770 | +0.33(+4.32%) |
Dec 11, 2018 | 7.584 | 7.648 | 7.489 | 7.532 | 8,229,483 | +0.01(+0.11%) |
Dec 10, 2018 | 7.481 | 7.558 | 7.404 | 7.524 | 6,508,746 | +0.10(+1.39%) |
Dec 07, 2018 | 7.575 | 7.669 | 7.421 | 7.421 | 4,897,625 | -0.12(-1.59%) |
Dec 06, 2018 | 7.275 | 7.549 | 7.262 | 7.541 | 9,462,312 | +0.33(+4.51%) |
Dec 04, 2018 | 7.387 | 7.395 | 7.207 | 7.215 | 5,871,595 | -0.29(-3.88%) |
Dec 03, 2018 | 7.472 | 7.506 | 7.412 | 7.506 | 5,144,571 | +0.32(+4.41%) |
Nov 30, 2018 | 7.198 | 7.224 | 7.138 | 7.189 | 4,505,166 | -0.02(-0.24%) |
Nov 29, 2018 | 7.207 | 7.249 | 7.150 | 7.207 | 4,342,051 | -0.03(-0.47%) |
Nov 28, 2018 | 7.155 | 7.275 | 7.129 | 7.241 | 4,662,557 | +0.17(+2.42%) |
Nov 27, 2018 | 7.147 | 7.181 | 7.061 | 7.069 | 4,505,560 | -0.15(-2.14%) |
Nov 26, 2018 | 7.249 | 7.258 | 7.172 | 7.224 | 3,291,738 | +0.08(+1.08%) |
Nov 23, 2018 | 7.087 | 7.189 | 7.078 | 7.147 | 3,696,208 | +0.15(+2.08%) |
Nov 21, 2018 | 7.001 | 7.001 | 7.001 | 0 | +0.04(+0.62%) | |
Nov 20, 2018 | 6.949 | 7.048 | 6.891 | 6.958 | 8,197,802 | -0.25(-3.45%) |
Nov 19, 2018 | 7.327 | 7.352 | 7.181 | 7.207 | 4,904,418 | -0.13(-1.75%) |
Nov 16, 2018 | 7.309 | 7.352 | 7.267 | 7.335 | 4,784,193 | +0.03(+0.47%) |
Nov 15, 2018 | 7.267 | 7.352 | 7.164 | 7.301 | 8,048,769 | +0.03(+0.47%) |
Nov 14, 2018 | 7.447 | 7.481 | 7.267 | 7.267 | 8,834,790 | -0.38(-4.93%) |
Nov 13, 2018 | 7.592 | 7.669 | 7.566 | 7.644 | 7,001,154 | +0.15(+1.94%) |
Nov 12, 2018 | 7.652 | 7.669 | 7.498 | 7.498 | 7,186,108 | -0.22(-2.89%) |
Nov 09, 2018 | 7.764 | 7.772 | 7.686 | 7.721 | 10,379,328 | -0.10(-1.31%) |
Nov 08, 2018 | 7.729 | 7.832 | 7.721 | 7.824 | 6,743,588 | -0.02(-0.22%) |
Nov 07, 2018 | 7.738 | 7.849 | 7.712 | 7.841 | 5,534,797 | +0.17(+2.23%) |
Nov 06, 2018 | 7.644 | 7.704 | 7.635 | 7.669 | 7,991,492 | +0.01(+0.11%) |
Nov 05, 2018 | 7.669 | 7.695 | 7.618 | 7.661 | 7,928,723 | +0.03(+0.45%) |
Nov 02, 2018 | 7.678 | 7.764 | 7.584 | 7.626 | 6,069,400 | +0.03(+0.45%) |
Nov 01, 2018 | 7.464 | 7.635 | 7.447 | 7.592 | 14,973,295 | +0.17(+2.31%) |
Oct 31, 2018 | 7.361 | 7.506 | 7.361 | 7.421 | 15,509,011 | +0.08(+1.05%) |
Oct 30, 2018 | 7.327 | 7.438 | 7.301 | 7.344 | 18,040,858 | +0.02(+0.23%) |
Oct 29, 2018 | 7.387 | 7.447 | 7.262 | 7.327 | 8,696,709 | +0.03(+0.35%) |
Oct 26, 2018 | 7.361 | 7.412 | 7.275 | 7.301 | 28,002,166 | -0.17(-2.29%) |
Oct 25, 2018 | 7.489 | 7.532 | 7.387 | 7.472 | 30,696,234 | -0.07(-0.91%) |
Oct 24, 2018 | 7.721 | 7.798 | 7.532 | 7.541 | 6,906,770 | -0.30(-3.83%) |
Oct 23, 2018 | 7.738 | 7.875 | 7.669 | 7.841 | 11,587,909 | -0.13(-1.61%) |
Oct 22, 2018 | 8.012 | 8.021 | 7.909 | 7.969 | 12,817,596 | -0.05(-0.64%) |
Oct 19, 2018 | 8.098 | 8.098 | 8.021 | 8.021 | 23,628,870 | +0.14(+1.74%) |
Oct 18, 2018 | 7.781 | 8.012 | 7.695 | 7.884 | 23,058,292 | +0.39(+5.26%) |
Oct 17, 2018 | 7.421 | 7.592 | 7.369 | 7.489 | 8,228,696 | +0.09(+1.27%) |
Oct 16, 2018 | 7.318 | 7.421 | 7.309 | 7.395 | 3,779,860 | +0.25(+3.48%) |
Oct 15, 2018 | 7.087 | 7.164 | 7.009 | 7.147 | 19,209,870 | +0.09(+1.34%) |
Oct 12, 2018 | 7.121 | 7.121 | 7.009 | 7.052 | 10,976,244 | -0.02(-0.24%) |
Oct 11, 2018 | 7.104 | 7.155 | 7.001 | 7.069 | 6,336,775 | -0.11(-1.55%) |
Oct 10, 2018 | 7.327 | 7.339 | 7.181 | 7.181 | 5,832,733 | -0.28(-3.79%) |
Oct 09, 2018 | 7.344 | 7.515 | 7.327 | 7.464 | 5,551,513 | +0.10(+1.40%) |
Oct 08, 2018 | 7.301 | 7.395 | 7.253 | 7.361 | 4,095,725 | -0.04(-0.58%) |
Oct 05, 2018 | 7.455 | 7.464 | 7.344 | 7.404 | 4,179,459 | -0.14(-1.82%) |
Oct 04, 2018 | 7.592 | 7.629 | 7.528 | 7.541 | 3,937,727 | -0.07(-0.90%) |
Oct 03, 2018 | 7.661 | 7.682 | 7.584 | 7.609 | 3,748,861 | +0.11(+1.49%) |
Oct 02, 2018 | 7.489 | 7.549 | 7.459 | 7.498 | 3,900,674 | -0.04(-0.57%) |
Oct 01, 2018 | 7.618 | 7.644 | 7.532 | 7.541 | 4,425,771 | +0.00(+0.00%) |
Sep 28, 2018 | 7.575 | 7.626 | 7.532 | 7.541 | 4,619,647 | -0.15(-1.90%) |
Sep 27, 2018 | 7.678 | 7.729 | 7.661 | 7.686 | 1,845,981 | +0.03(+0.34%) |
Sep 26, 2018 | 7.678 | 7.712 | 7.652 | 7.661 | 2,298,362 | -0.10(-1.32%) |
Sep 25, 2018 | 7.764 | 7.806 | 7.746 | 7.764 | 4,049,318 | +0.09(+1.12%) |
Sep 24, 2018 | 7.601 | 7.695 | 7.566 | 7.678 | 4,852,173 | +0.14(+1.82%) |
Sep 21, 2018 | 7.541 | 7.566 | 7.498 | 7.541 | 2,915,375 | +0.05(+0.69%) |
Sep 20, 2018 | 7.524 | 7.549 | 7.455 | 7.489 | 4,388,890 | +0.00(+0.00%) |
Sep 19, 2018 | 7.498 | 7.515 | 7.429 | 7.489 | 2,820,898 | +0.03(+0.46%) |
Sep 18, 2018 | 7.361 | 7.476 | 7.361 | 7.455 | 5,005,152 | +0.13(+1.75%) |
Sep 17, 2018 | 7.438 | 7.447 | 7.309 | 7.327 | 2,325,744 | -0.05(-0.70%) |
Sep 14, 2018 | 7.344 | 7.404 | 7.327 | 7.378 | 2,864,611 | +0.00(+0.00%) |
Sep 13, 2018 | 7.447 | 7.481 | 7.335 | 7.378 | 5,280,116 | +0.12(+1.65%) |
Sep 12, 2018 | 7.344 | 7.344 | 7.224 | 7.258 | 2,453,200 | -0.05(-0.70%) |
Sep 11, 2018 | 7.301 | 7.327 | 7.241 | 7.309 | 4,370,486 | +0.00(+0.00%) |
Sep 10, 2018 | 7.395 | 7.404 | 7.288 | 7.309 | 2,680,387 | -0.03(-0.47%) |
Sep 07, 2018 | 7.335 | 7.395 | 7.309 | 7.344 | 4,103,954 | -0.03(-0.35%) |
Sep 06, 2018 | 7.361 | 7.404 | 7.335 | 7.369 | 5,313,391 | +0.07(+0.94%) |
Sep 05, 2018 | 7.284 | 7.532 | 7.168 | 7.301 | 8,460,795 | -0.02(-0.23%) |
Sep 04, 2018 | 7.232 | 7.335 | 7.215 | 7.318 | 4,754,328 | +0.11(+1.55%) |
Aug 31, 2018 | 7.207 | 7.207 | 7.207 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 7.275 | 7.284 | 7.207 | 7.215 | 3,328,839 | -0.12(-1.64%) |
Aug 29, 2018 | 7.327 | 7.344 | 7.301 | 7.335 | 3,861,098 | +0.00(+0.00%) |
Aug 28, 2018 | 7.352 | 7.361 | 7.297 | 7.335 | 5,227,013 | -0.02(-0.23%) |
Aug 27, 2018 | 7.361 | 7.378 | 7.327 | 7.352 | 7,210,056 | +0.04(+0.59%) |
Aug 24, 2018 | 7.275 | 7.374 | 7.232 | 7.309 | 6,935,540 | +0.27(+3.77%) |
Aug 23, 2018 | 7.112 | 7.129 | 7.009 | 7.044 | 7,315,892 | +0.05(+0.74%) |
Aug 22, 2018 | 7.018 | 7.027 | 6.967 | 6.992 | 4,637,025 | +0.06(+0.87%) |
Aug 21, 2018 | 6.932 | 6.958 | 6.890 | 6.932 | 3,611,178 | +0.13(+1.89%) |
Aug 20, 2018 | 6.761 | 6.821 | 6.735 | 6.804 | 3,774,959 | +0.09(+1.40%) |
Aug 17, 2018 | 6.650 | 6.718 | 6.645 | 6.710 | 1,844,895 | +0.06(+0.90%) |
Aug 16, 2018 | 6.675 | 6.701 | 6.607 | 6.650 | 1,855,585 | +0.06(+0.91%) |
Aug 15, 2018 | 6.590 | 6.607 | 6.538 | 6.590 | 1,848,580 | -0.08(-1.16%) |
Aug 14, 2018 | 6.710 | 6.718 | 6.650 | 6.667 | 1,975,390 | +0.00(+0.00%) |
Aug 13, 2018 | 6.735 | 6.766 | 6.615 | 6.667 | 2,699,660 | +0.03(+0.39%) |
Aug 10, 2018 | 6.684 | 6.735 | 6.641 | 6.641 | 2,824,233 | -0.14(-2.02%) |
Aug 09, 2018 | 6.812 | 6.847 | 6.778 | 6.778 | 2,007,124 | -0.06(-0.88%) |
Aug 08, 2018 | 6.838 | 6.864 | 6.812 | 6.838 | 3,131,576 | +0.03(+0.50%) |
Aug 07, 2018 | 6.838 | 6.847 | 6.795 | 6.804 | 1,959,663 | +0.04(+0.63%) |
Aug 06, 2018 | 6.778 | 6.821 | 6.752 | 6.761 | 2,479,960 | -0.03(-0.38%) |
Aug 03, 2018 | 6.787 | 6.830 | 6.757 | 6.787 | 2,322,194 | +0.05(+0.76%) |
Aug 02, 2018 | 6.684 | 6.752 | 6.684 | 6.735 | 3,152,232 | -0.05(-0.76%) |
Aug 01, 2018 | 6.821 | 6.821 | 6.761 | 6.787 | 3,455,207 | +0.05(+0.76%) |
Jul 31, 2018 | 6.744 | 6.787 | 6.692 | 6.735 | 15,009,106 | -0.07(-1.01%) |
Jul 30, 2018 | 6.855 | 6.872 | 6.787 | 6.804 | 2,506,865 | +0.02(+0.25%) |
Jul 27, 2018 | 6.898 | 6.898 | 6.778 | 6.787 | 7,352,505 | -0.15(-2.10%) |
Jul 26, 2018 | 7.001 | 7.024 | 6.890 | 6.932 | 11,667,165 | -0.15(-2.06%) |
Jul 25, 2018 | 7.095 | 7.121 | 7.044 | 7.078 | 14,961,876 | +0.10(+1.47%) |
Jul 24, 2018 | 7.087 | 7.117 | 6.954 | 6.975 | 4,240,392 | -0.01(-0.12%) |
Jul 23, 2018 | 7.069 | 6.975 | 6.984 | 5,317,151 | -0.09(-1.21%) | |
Jul 20, 2018 | 7.035 | 7.095 | 7.014 | 7.069 | 8,001,327 | +0.02(+0.24%) |
Jul 19, 2018 | 7.095 | 7.168 | 7.035 | 7.052 | 14,505,092 | -0.03(-0.48%) |
Jul 18, 2018 | 7.044 | 7.185 | 7.001 | 7.087 | 24,299,954 | +0.54(+8.25%) |
Jul 17, 2018 | 6.581 | 6.637 | 6.530 | 6.547 | 4,842,037 | -0.01(-0.13%) |
Jul 16, 2018 | 6.581 | 6.598 | 6.530 | 6.555 | 7,471,537 | -0.07(-1.04%) |
Jul 13, 2018 | 6.654 | 6.594 | 6.624 | 3,455,067 | -0.01(-0.13%) | |
Jul 12, 2018 | 6.564 | 6.658 | 6.555 | 6.632 | 2,967,538 | +0.05(+0.78%) |
Jul 11, 2018 | 6.615 | 6.647 | 6.555 | 6.581 | 3,060,846 | -0.11(-1.66%) |
Jul 10, 2018 | 6.710 | 6.727 | 6.671 | 6.692 | 3,342,658 | +0.03(+0.39%) |
Jul 09, 2018 | 6.658 | 6.722 | 6.607 | 6.667 | 5,701,026 | -0.02(-0.26%) |
Jul 06, 2018 | 6.547 | 6.692 | 6.530 | 6.684 | 6,823,335 | +0.12(+1.83%) |
Jul 05, 2018 | 6.555 | 6.564 | 6.491 | 6.564 | 4,040,708 | +0.03(+0.52%) |
Jul 03, 2018 | 6.530 | 6.530 | 6.530 | 0 | +0.05(+0.79%) | |
Jul 02, 2018 | 6.452 | 6.482 | 6.401 | 6.478 | 4,640,907 | -0.09(-1.43%) |
Jun 29, 2018 | 6.538 | 6.654 | 6.525 | 6.572 | 6,216,900 | +0.11(+1.72%) |
Jun 28, 2018 | 6.358 | 6.487 | 6.324 | 6.461 | 7,407,432 | -0.01(-0.13%) |
Jun 27, 2018 | 6.504 | 6.538 | 6.452 | 6.470 | 7,639,827 | -0.05(-0.79%) |
Jun 26, 2018 | 6.521 | 6.547 | 6.478 | 6.521 | 4,192,658 | -0.03(-0.39%) |
Jun 25, 2018 | 6.581 | 6.607 | 6.495 | 6.547 | 4,984,623 | -0.11(-1.67%) |
Jun 22, 2018 | 6.658 | 6.671 | 6.572 | 6.658 | 2,494,981 | +0.05(+0.78%) |
Jun 21, 2018 | 6.658 | 6.667 | 6.572 | 6.607 | 5,476,839 | -0.20(-2.90%) |
Jun 20, 2018 | 6.778 | 6.847 | 6.778 | 6.804 | 9,061,433 | +0.07(+1.02%) |
Jun 19, 2018 | 6.641 | 6.752 | 6.615 | 6.735 | 7,503,820 | +0.11(+1.68%) |
Jun 18, 2018 | 6.555 | 6.632 | 6.547 | 6.624 | 3,717,194 | -0.05(-0.77%) |
Jun 15, 2018 | 6.675 | 6.675 | 6.675 | 4,963,234 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.675 | 6.710 | 6.658 | 6.675 | 4,087,990 | +0.09(+1.30%) |
Jun 13, 2018 | 6.495 | 6.637 | 6.487 | 6.590 | 8,315,806 | +0.21(+3.36%) |
Jun 12, 2018 | 6.315 | 6.393 | 6.281 | 6.375 | 6,778,833 | +0.14(+2.20%) |
Jun 11, 2018 | 6.178 | 6.260 | 6.170 | 6.238 | 2,670,622 | +0.03(+0.41%) |
Jun 08, 2018 | 6.221 | 6.247 | 6.187 | 6.213 | 2,087,430 | -0.01(-0.14%) |
Jun 07, 2018 | 6.255 | 6.290 | 6.187 | 6.221 | 3,460,027 | -0.09(-1.49%) |
Jun 06, 2018 | 6.324 | 6.230 | 6.315 | 3,456,477 | +0.04(+0.68%) | |
Jun 05, 2018 | 6.247 | 6.281 | 6.221 | 6.273 | 3,509,556 | +0.03(+0.41%) |
Jun 04, 2018 | 6.238 | 6.264 | 6.213 | 6.247 | 2,977,435 | +0.03(+0.55%) |
Jun 01, 2018 | 6.195 | 6.238 | 6.165 | 6.213 | 1,521,683 | +0.03(+0.55%) |
May 31, 2018 | 6.247 | 6.260 | 6.144 | 6.178 | 2,136,786 | -0.04(-0.69%) |
May 30, 2018 | 6.213 | 6.260 | 6.170 | 6.221 | 2,403,750 | +0.04(+0.69%) |
May 29, 2018 | 6.153 | 6.221 | 6.135 | 6.178 | 3,997,748 | -0.18(-2.83%) |
May 25, 2018 | 6.358 | 6.358 | 6.358 | 0 | -0.03(-0.54%) | |
May 24, 2018 | 6.444 | 6.457 | 6.358 | 6.393 | 4,064,899 | -0.01(-0.13%) |
May 23, 2018 | 6.341 | 6.410 | 6.298 | 6.401 | 5,221,956 | -0.09(-1.45%) |
May 22, 2018 | 6.530 | 6.572 | 6.487 | 6.495 | 5,178,321 | -0.14(-2.07%) |
May 21, 2018 | 6.624 | 6.650 | 6.602 | 6.632 | 2,281,943 | +0.04(+0.65%) |
May 18, 2018 | 6.590 | 6.641 | 6.577 | 6.590 | 3,273,841 | +0.01(+0.13%) |
May 17, 2018 | 6.555 | 6.598 | 6.521 | 6.581 | 3,831,351 | +0.02(+0.26%) |
May 16, 2018 | 6.564 | 6.594 | 6.517 | 6.564 | 3,405,723 | -0.03(-0.52%) |
May 15, 2018 | 6.572 | 6.607 | 6.521 | 6.598 | 4,092,688 | -0.02(-0.26%) |
May 14, 2018 | 6.667 | 6.710 | 6.598 | 6.615 | 7,454,861 | -0.16(-2.40%) |
May 11, 2018 | 6.787 | 6.795 | 6.710 | 6.778 | 11,618,632 | -0.01(-0.13%) |
May 10, 2018 | 6.855 | 6.864 | 6.735 | 6.787 | 21,346,490 | -0.02(-0.25%) |
May 09, 2018 | 6.855 | 6.898 | 6.770 | 6.804 | 4,471,975 | +0.04(+0.63%) |
May 08, 2018 | 6.727 | 6.761 | 6.667 | 6.761 | 7,753,582 | +0.05(+0.77%) |
May 07, 2018 | 6.744 | 6.778 | 6.675 | 6.710 | 5,933,411 | +0.09(+1.29%) |
May 04, 2018 | 6.547 | 6.637 | 6.538 | 6.624 | 3,934,017 | +0.18(+2.79%) |
May 03, 2018 | 6.452 | 6.465 | 6.350 | 6.444 | 5,153,446 | +0.07(+1.08%) |
May 02, 2018 | 6.470 | 6.485 | 6.358 | 6.375 | 5,763,090 | -0.06(-0.93%) |