Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.399 | 7.459 | 7.347 | 7.459 | 55,496 | +0.06(+0.81%) |
Apr 29, 2019 | 7.313 | 7.399 | 7.313 | 7.399 | 40,627 | +0.09(+1.29%) |
Apr 26, 2019 | 7.313 | 7.313 | 7.261 | 7.304 | 30,059 | +0.00(+0.00%) |
Apr 25, 2019 | 7.278 | 7.304 | 7.261 | 7.304 | 14,004 | +0.02(+0.24%) |
Apr 24, 2019 | 7.261 | 7.313 | 7.210 | 7.287 | 27,508 | +0.05(+0.71%) |
Apr 23, 2019 | 7.218 | 7.261 | 7.189 | 7.235 | 30,634 | +0.05(+0.72%) |
Apr 22, 2019 | 7.124 | 7.244 | 7.115 | 7.184 | 32,215 | +0.04(+0.60%) |
Apr 18, 2019 | 7.132 | 7.227 | 7.107 | 7.141 | 36,234 | -0.03(-0.36%) |
Apr 17, 2019 | 7.158 | 7.227 | 7.141 | 7.167 | 62,764 | +0.01(+0.12%) |
Apr 16, 2019 | 7.132 | 7.261 | 7.132 | 7.158 | 42,917 | +0.03(+0.36%) |
Apr 15, 2019 | 7.175 | 7.193 | 7.115 | 7.132 | 73,587 | -0.07(-0.95%) |
Apr 12, 2019 | 7.201 | 7.261 | 7.167 | 7.201 | 50,331 | -0.02(-0.24%) |
Apr 11, 2019 | 7.227 | 7.270 | 7.189 | 7.218 | 75,394 | -0.01(-0.12%) |
Apr 10, 2019 | 7.210 | 7.235 | 7.167 | 7.227 | 30,413 | +0.02(+0.24%) |
Apr 09, 2019 | 7.210 | 7.235 | 7.140 | 7.210 | 53,101 | +0.04(+0.60%) |
Apr 08, 2019 | 7.201 | 7.201 | 7.107 | 7.167 | 29,157 | -0.03(-0.36%) |
Apr 05, 2019 | 7.038 | 7.253 | 7.038 | 7.193 | 69,672 | +0.15(+2.07%) |
Apr 04, 2019 | 7.012 | 7.047 | 7.004 | 7.047 | 55,846 | +0.02(+0.24%) |
Apr 03, 2019 | 7.029 | 7.064 | 7.004 | 7.029 | 147,145 | +0.03(+0.49%) |
Apr 02, 2019 | 6.978 | 6.995 | 6.968 | 6.995 | 84,601 | +0.03(+0.37%) |
Apr 01, 2019 | 7.038 | 7.047 | 6.952 | 6.969 | 58,649 | +0.02(+0.25%) |
Mar 29, 2019 | 7.081 | 7.081 | 6.952 | 6.952 | 57,322 | -0.06(-0.86%) |
Mar 28, 2019 | 7.021 | 7.050 | 7.012 | 7.012 | 26,590 | -0.03(-0.37%) |
Mar 27, 2019 | 7.081 | 7.098 | 7.004 | 7.038 | 52,542 | -0.01(-0.12%) |
Mar 26, 2019 | 7.055 | 7.072 | 7.004 | 7.047 | 75,290 | -0.01(-0.12%) |
Mar 25, 2019 | 7.081 | 7.098 | 7.029 | 7.055 | 14,995 | -0.03(-0.48%) |
Mar 22, 2019 | 7.107 | 7.124 | 7.064 | 7.090 | 66,876 | -0.02(-0.24%) |
Mar 21, 2019 | 7.064 | 7.184 | 7.046 | 7.107 | 74,180 | +0.04(+0.61%) |
Mar 20, 2019 | 7.098 | 7.107 | 7.038 | 7.064 | 30,904 | -0.02(-0.24%) |
Mar 19, 2019 | 7.090 | 7.124 | 7.064 | 7.081 | 97,307 | -0.01(-0.12%) |
Mar 18, 2019 | 7.098 | 7.124 | 7.029 | 7.090 | 130,722 | +0.02(+0.24%) |
Mar 15, 2019 | 7.107 | 7.107 | 7.072 | 7.072 | 86,682 | -0.03(-0.36%) |
Mar 14, 2019 | 7.064 | 7.141 | 6.987 | 7.098 | 68,902 | +0.10(+1.41%) |
Mar 13, 2019 | 6.957 | 7.025 | 6.940 | 6.999 | 159,809 | +0.04(+0.61%) |
Mar 12, 2019 | 6.974 | 6.991 | 6.940 | 6.957 | 74,000 | +0.01(+0.12%) |
Mar 11, 2019 | 7.042 | 7.042 | 6.906 | 6.949 | 128,886 | +0.00(+0.00%) |
Mar 08, 2019 | 6.966 | 6.977 | 6.924 | 6.949 | 183,665 | +0.00(+0.00%) |
Mar 07, 2019 | 6.940 | 6.991 | 6.882 | 6.949 | 123,889 | -0.01(-0.12%) |
Mar 06, 2019 | 6.983 | 6.991 | 6.932 | 6.957 | 29,755 | -0.01(-0.18%) |
Mar 05, 2019 | 7.025 | 7.025 | 6.957 | 6.970 | 74,282 | -0.05(-0.66%) |
Mar 04, 2019 | 7.050 | 7.050 | 6.949 | 7.016 | 38,673 | +0.00(+0.00%) |
Mar 01, 2019 | 7.067 | 7.067 | 7.008 | 7.016 | 123,947 | -0.02(-0.24%) |
Feb 28, 2019 | 7.101 | 7.101 | 6.940 | 7.033 | 113,433 | -0.02(-0.24%) |
Feb 27, 2019 | 7.084 | 7.159 | 7.048 | 7.050 | 81,637 | -0.03(-0.36%) |
Feb 26, 2019 | 7.261 | 7.261 | 7.033 | 7.075 | 154,144 | -0.18(-2.44%) |
Feb 25, 2019 | 7.277 | 7.277 | 7.084 | 7.252 | 90,650 | +0.01(+0.12%) |
Feb 22, 2019 | 7.117 | 7.286 | 7.092 | 7.244 | 279,356 | +0.13(+1.78%) |
Feb 21, 2019 | 7.159 | 7.176 | 7.075 | 7.117 | 99,148 | +0.02(+0.24%) |
Feb 20, 2019 | 7.092 | 7.134 | 7.033 | 7.101 | 60,918 | +0.00(+0.00%) |
Feb 19, 2019 | 7.143 | 7.175 | 7.050 | 7.101 | 88,458 | -0.06(-0.82%) |
Feb 15, 2019 | 7.185 | 7.235 | 7.126 | 7.159 | 53,306 | -0.03(-0.47%) |
Feb 14, 2019 | 7.227 | 7.227 | 7.117 | 7.193 | 50,051 | +0.01(+0.12%) |
Feb 13, 2019 | 7.159 | 7.210 | 7.033 | 7.185 | 92,418 | +0.08(+1.19%) |
Feb 12, 2019 | 7.168 | 7.168 | 7.058 | 7.101 | 103,449 | -0.03(-0.35%) |
Feb 11, 2019 | 7.058 | 7.202 | 7.058 | 7.126 | 47,541 | +0.12(+1.68%) |
Feb 08, 2019 | 7.202 | 7.202 | 6.949 | 7.008 | 64,348 | -0.13(-1.77%) |
Feb 07, 2019 | 7.202 | 7.202 | 7.126 | 7.134 | 29,771 | -0.11(-1.51%) |
Feb 06, 2019 | 7.252 | 7.277 | 7.168 | 7.244 | 20,821 | -0.03(-0.35%) |
Feb 05, 2019 | 7.176 | 7.303 | 7.164 | 7.269 | 101,134 | +0.13(+1.77%) |
Feb 04, 2019 | 7.252 | 7.252 | 7.096 | 7.143 | 52,097 | -0.06(-0.82%) |
Feb 01, 2019 | 7.210 | 7.235 | 7.092 | 7.202 | 27,187 | -0.01(-0.12%) |
Jan 31, 2019 | 7.134 | 7.244 | 7.075 | 7.210 | 106,274 | +0.05(+0.71%) |
Jan 30, 2019 | 7.075 | 7.159 | 7.075 | 7.159 | 35,415 | +0.09(+1.31%) |
Jan 29, 2019 | 7.075 | 7.117 | 7.033 | 7.067 | 16,515 | -0.03(-0.36%) |
Jan 28, 2019 | 7.126 | 7.126 | 7.016 | 7.092 | 32,600 | -0.03(-0.36%) |
Jan 25, 2019 | 7.084 | 7.143 | 7.084 | 7.117 | 11,991 | +0.04(+0.60%) |
Jan 24, 2019 | 7.084 | 7.151 | 7.058 | 7.075 | 18,720 | -0.04(-0.59%) |
Jan 23, 2019 | 7.092 | 7.134 | 7.000 | 7.117 | 29,520 | +0.05(+0.72%) |
Jan 22, 2019 | 7.084 | 7.101 | 7.008 | 7.067 | 16,869 | -0.01(-0.12%) |
Jan 18, 2019 | 7.067 | 7.101 | 7.033 | 7.075 | 45,471 | +0.03(+0.36%) |
Jan 17, 2019 | 7.042 | 7.134 | 6.983 | 7.050 | 70,266 | +0.08(+1.21%) |
Jan 16, 2019 | 6.957 | 7.025 | 6.823 | 6.966 | 36,489 | +0.00(+0.00%) |
Jan 15, 2019 | 6.907 | 6.991 | 6.865 | 6.966 | 84,448 | +0.07(+0.98%) |
Jan 14, 2019 | 6.932 | 6.974 | 6.848 | 6.898 | 49,487 | -0.08(-1.09%) |
Jan 11, 2019 | 6.957 | 6.995 | 6.882 | 6.974 | 24,100 | -0.01(-0.12%) |
Jan 10, 2019 | 7.016 | 7.050 | 6.932 | 6.983 | 38,835 | +0.07(+0.97%) |
Jan 09, 2019 | 6.991 | 6.993 | 6.915 | 6.915 | 113,896 | -0.08(-1.20%) |
Jan 08, 2019 | 6.907 | 6.999 | 6.890 | 6.999 | 36,844 | +0.13(+1.96%) |
Jan 07, 2019 | 6.780 | 6.890 | 6.780 | 6.865 | 40,612 | +0.17(+2.52%) |
Jan 04, 2019 | 6.612 | 6.696 | 6.595 | 6.696 | 129,646 | +0.15(+2.32%) |
Jan 03, 2019 | 6.578 | 6.637 | 6.545 | 6.545 | 34,193 | -0.04(-0.64%) |
Jan 02, 2019 | 6.494 | 6.646 | 6.451 | 6.587 | 50,759 | +0.06(+0.90%) |
Dec 31, 2018 | 6.604 | 6.612 | 6.477 | 6.528 | 224,506 | -0.04(-0.64%) |
Dec 28, 2018 | 6.612 | 6.738 | 6.570 | 6.570 | 156,002 | -0.04(-0.64%) |
Dec 27, 2018 | 6.688 | 6.785 | 6.571 | 6.612 | 92,597 | -0.14(-2.12%) |
Dec 26, 2018 | 6.671 | 6.882 | 6.671 | 6.755 | 100,323 | +0.15(+2.30%) |
Dec 24, 2018 | 6.359 | 6.671 | 6.359 | 6.604 | 48,320 | +0.19(+3.02%) |
Dec 21, 2018 | 6.385 | 6.587 | 6.334 | 6.410 | 149,947 | +0.00(+0.00%) |
Dec 20, 2018 | 6.452 | 6.620 | 6.334 | 6.410 | 124,707 | -0.08(-1.17%) |
Dec 19, 2018 | 6.663 | 6.688 | 6.410 | 6.486 | 236,619 | -0.11(-1.66%) |
Dec 18, 2018 | 6.730 | 6.852 | 6.553 | 6.595 | 146,034 | -0.13(-2.00%) |
Dec 17, 2018 | 6.806 | 6.932 | 6.713 | 6.730 | 145,384 | -0.08(-1.24%) |
Dec 14, 2018 | 6.957 | 6.957 | 6.797 | 6.814 | 75,389 | -0.13(-1.88%) |
Dec 13, 2018 | 6.928 | 6.961 | 6.895 | 6.945 | 60,442 | -0.02(-0.24%) |
Dec 12, 2018 | 6.953 | 7.007 | 6.928 | 6.961 | 45,531 | +0.02(+0.36%) |
Dec 11, 2018 | 6.912 | 6.953 | 6.871 | 6.936 | 40,909 | +0.00(+0.00%) |
Dec 10, 2018 | 6.928 | 6.986 | 6.821 | 6.936 | 57,768 | +0.03(+0.48%) |
Dec 07, 2018 | 6.796 | 6.970 | 6.796 | 6.903 | 31,448 | +0.07(+0.97%) |
Dec 06, 2018 | 6.986 | 6.986 | 6.709 | 6.837 | 76,488 | -0.16(-2.25%) |
Dec 04, 2018 | 7.003 | 7.019 | 6.845 | 6.994 | 114,907 | -0.02(-0.35%) |
Dec 03, 2018 | 7.102 | 7.118 | 6.961 | 7.019 | 49,394 | -0.02(-0.35%) |
Nov 30, 2018 | 7.044 | 7.127 | 7.011 | 7.044 | 69,549 | +0.03(+0.47%) |
Nov 29, 2018 | 6.953 | 7.077 | 6.945 | 7.011 | 122,818 | +0.11(+1.56%) |
Nov 28, 2018 | 6.821 | 6.961 | 6.730 | 6.903 | 150,605 | +0.06(+0.85%) |
Nov 27, 2018 | 7.000 | 7.000 | 6.805 | 6.845 | 32,009 | -0.07(-0.96%) |
Nov 26, 2018 | 7.027 | 7.027 | 6.912 | 6.912 | 22,696 | -0.08(-1.18%) |
Nov 23, 2018 | 6.936 | 7.019 | 6.862 | 6.994 | 18,506 | +0.08(+1.20%) |
Nov 21, 2018 | 6.912 | 6.912 | 6.912 | 0 | +0.08(+1.21%) | |
Nov 20, 2018 | 6.763 | 6.854 | 6.730 | 6.829 | 53,358 | +0.06(+0.85%) |
Nov 19, 2018 | 6.779 | 6.829 | 6.771 | 6.771 | 23,691 | -0.01(-0.12%) |
Nov 16, 2018 | 6.845 | 6.845 | 6.721 | 6.779 | 46,688 | -0.07(-0.97%) |
Nov 15, 2018 | 6.721 | 6.862 | 6.700 | 6.845 | 189,273 | +0.07(+1.10%) |
Nov 14, 2018 | 6.887 | 6.912 | 6.752 | 6.771 | 44,365 | -0.10(-1.44%) |
Nov 13, 2018 | 6.796 | 6.912 | 6.796 | 6.870 | 15,228 | +0.05(+0.79%) |
Nov 12, 2018 | 6.863 | 6.906 | 6.796 | 6.817 | 18,546 | -0.11(-1.61%) |
Nov 09, 2018 | 6.953 | 6.953 | 6.870 | 6.928 | 19,594 | +0.01(+0.12%) |
Nov 08, 2018 | 6.854 | 6.970 | 6.854 | 6.920 | 34,195 | +0.03(+0.48%) |
Nov 07, 2018 | 6.928 | 7.027 | 6.862 | 6.887 | 49,981 | -0.01(-0.12%) |
Nov 06, 2018 | 6.721 | 6.895 | 6.713 | 6.895 | 63,577 | +0.17(+2.58%) |
Nov 05, 2018 | 6.738 | 6.804 | 6.705 | 6.721 | 138,463 | -0.02(-0.25%) |
Nov 02, 2018 | 6.763 | 6.779 | 6.705 | 6.738 | 56,244 | -0.02(-0.37%) |
Nov 01, 2018 | 6.713 | 6.821 | 6.713 | 6.763 | 57,765 | +0.04(+0.62%) |
Oct 31, 2018 | 6.746 | 6.788 | 6.705 | 6.721 | 77,363 | -0.01(-0.12%) |
Oct 30, 2018 | 6.821 | 6.945 | 6.697 | 6.730 | 35,631 | -0.12(-1.69%) |
Oct 29, 2018 | 6.953 | 6.965 | 6.771 | 6.845 | 29,388 | -0.07(-0.96%) |
Oct 26, 2018 | 6.829 | 6.945 | 6.788 | 6.912 | 34,956 | +0.10(+1.39%) |
Oct 25, 2018 | 6.779 | 6.851 | 6.779 | 6.817 | 35,614 | +0.05(+0.67%) |
Oct 24, 2018 | 6.912 | 6.934 | 6.755 | 6.771 | 23,947 | -0.17(-2.38%) |
Oct 23, 2018 | 6.912 | 6.945 | 6.885 | 6.936 | 71,310 | -0.01(-0.12%) |
Oct 22, 2018 | 6.970 | 7.027 | 6.945 | 6.945 | 65,947 | -0.03(-0.47%) |
Oct 19, 2018 | 7.011 | 7.044 | 6.978 | 6.978 | 20,441 | -0.03(-0.47%) |
Oct 18, 2018 | 7.027 | 7.036 | 6.994 | 7.011 | 26,184 | -0.03(-0.47%) |
Oct 17, 2018 | 7.110 | 7.110 | 7.027 | 7.044 | 32,914 | -0.05(-0.70%) |
Oct 16, 2018 | 7.011 | 7.094 | 7.011 | 7.094 | 45,908 | +0.07(+0.94%) |
Oct 15, 2018 | 7.094 | 7.094 | 7.027 | 7.027 | 16,749 | -0.02(-0.35%) |
Oct 12, 2018 | 7.060 | 7.102 | 7.027 | 7.052 | 55,760 | +0.01(+0.12%) |
Oct 11, 2018 | 7.044 | 7.110 | 7.019 | 7.044 | 79,032 | +0.00(+0.00%) |
Oct 10, 2018 | 7.143 | 7.151 | 7.044 | 7.044 | 41,247 | -0.09(-1.27%) |
Oct 09, 2018 | 7.094 | 7.135 | 7.011 | 7.135 | 30,017 | +0.06(+0.82%) |
Oct 08, 2018 | 7.085 | 7.102 | 7.027 | 7.077 | 40,130 | -0.03(-0.47%) |
Oct 05, 2018 | 7.127 | 7.143 | 7.060 | 7.110 | 110,553 | +0.00(+0.00%) |
Oct 04, 2018 | 7.127 | 7.160 | 7.110 | 7.110 | 63,788 | -0.02(-0.23%) |
Oct 03, 2018 | 7.127 | 7.168 | 7.118 | 7.127 | 41,631 | +0.00(+0.00%) |
Oct 02, 2018 | 7.094 | 7.151 | 7.085 | 7.127 | 43,693 | -0.02(-0.35%) |
Oct 01, 2018 | 7.085 | 7.176 | 7.044 | 7.151 | 34,488 | +0.00(+0.00%) |
Sep 28, 2018 | 7.044 | 7.176 | 7.044 | 7.151 | 91,684 | +0.06(+0.82%) |
Sep 27, 2018 | 7.118 | 7.127 | 7.003 | 7.094 | 59,917 | -0.06(-0.81%) |
Sep 26, 2018 | 7.151 | 7.176 | 7.085 | 7.151 | 42,182 | +0.04(+0.58%) |
Sep 25, 2018 | 7.110 | 7.176 | 7.110 | 7.110 | 38,907 | -0.01(-0.12%) |
Sep 24, 2018 | 7.127 | 7.187 | 7.110 | 7.118 | 29,328 | +0.00(+0.00%) |
Sep 21, 2018 | 7.160 | 7.201 | 7.118 | 7.118 | 83,580 | -0.02(-0.35%) |
Sep 20, 2018 | 7.045 | 7.160 | 7.045 | 7.143 | 85,928 | +0.02(+0.35%) |
Sep 19, 2018 | 7.118 | 7.127 | 7.044 | 7.118 | 171,559 | +0.01(+0.12%) |
Sep 18, 2018 | 7.110 | 7.118 | 7.069 | 7.110 | 70,243 | +0.00(+0.00%) |
Sep 17, 2018 | 7.011 | 7.151 | 7.003 | 7.110 | 38,547 | +0.08(+1.18%) |
Sep 14, 2018 | 6.994 | 7.060 | 6.994 | 7.027 | 38,463 | +0.03(+0.47%) |
Sep 13, 2018 | 6.986 | 7.060 | 6.986 | 6.994 | 80,476 | -0.00(-0.06%) |
Sep 12, 2018 | 6.978 | 6.998 | 6.968 | 6.998 | 108,456 | +0.00(+0.00%) |
Sep 11, 2018 | 6.966 | 7.028 | 6.909 | 6.998 | 45,791 | +0.02(+0.29%) |
Sep 10, 2018 | 7.007 | 7.007 | 6.966 | 6.978 | 59,221 | -0.03(-0.41%) |
Sep 07, 2018 | 6.990 | 7.055 | 6.950 | 7.007 | 58,259 | +0.02(+0.23%) |
Sep 06, 2018 | 6.998 | 7.063 | 6.974 | 6.990 | 54,406 | -0.01(-0.12%) |
Sep 05, 2018 | 7.055 | 7.055 | 6.974 | 6.998 | 84,135 | -0.04(-0.58%) |
Sep 04, 2018 | 6.966 | 7.112 | 6.966 | 7.039 | 78,024 | +0.06(+0.81%) |
Aug 31, 2018 | 6.982 | 6.982 | 6.982 | 0 | -0.08(-1.15%) | |
Aug 30, 2018 | 7.072 | 7.080 | 7.031 | 7.063 | 45,048 | -0.01(-0.11%) |
Aug 29, 2018 | 7.039 | 7.096 | 7.039 | 7.072 | 81,257 | +0.01(+0.11%) |
Aug 28, 2018 | 7.112 | 7.153 | 7.023 | 7.063 | 187,661 | -0.02(-0.34%) |
Aug 27, 2018 | 7.088 | 7.161 | 7.031 | 7.088 | 41,067 | -0.02(-0.34%) |
Aug 24, 2018 | 7.047 | 7.128 | 7.047 | 7.112 | 49,760 | +0.02(+0.23%) |
Aug 23, 2018 | 7.080 | 7.116 | 7.072 | 7.096 | 38,192 | -0.05(-0.68%) |
Aug 22, 2018 | 7.145 | 7.169 | 6.990 | 7.145 | 251,034 | +0.04(+0.57%) |
Aug 21, 2018 | 7.096 | 7.169 | 7.088 | 7.104 | 47,867 | -0.02(-0.34%) |
Aug 20, 2018 | 7.104 | 7.145 | 7.088 | 7.128 | 43,737 | +0.00(+0.00%) |
Aug 17, 2018 | 7.128 | 7.153 | 7.088 | 7.128 | 38,182 | +0.02(+0.34%) |
Aug 16, 2018 | 7.047 | 7.128 | 7.047 | 7.104 | 95,112 | -0.03(-0.46%) |
Aug 15, 2018 | 7.172 | 7.172 | 7.096 | 7.136 | 34,429 | -0.02(-0.23%) |
Aug 14, 2018 | 7.145 | 7.153 | 7.080 | 7.153 | 31,521 | +0.01(+0.11%) |
Aug 13, 2018 | 7.096 | 7.201 | 6.983 | 7.145 | 147,757 | +0.04(+0.57%) |
Aug 10, 2018 | 6.990 | 7.104 | 6.974 | 7.104 | 47,420 | +0.13(+1.86%) |
Aug 09, 2018 | 6.958 | 6.974 | 6.901 | 6.974 | 88,187 | +0.00(+0.00%) |
Aug 08, 2018 | 7.039 | 7.104 | 6.942 | 6.974 | 86,487 | -0.05(-0.69%) |
Aug 07, 2018 | 7.055 | 7.104 | 6.982 | 7.023 | 99,117 | -0.03(-0.46%) |
Aug 06, 2018 | 6.901 | 7.104 | 6.901 | 7.055 | 51,578 | +0.07(+1.05%) |
Aug 03, 2018 | 6.942 | 6.982 | 6.909 | 6.982 | 45,080 | +0.06(+0.82%) |
Aug 02, 2018 | 6.860 | 6.942 | 6.860 | 6.925 | 37,950 | +0.06(+0.95%) |
Aug 01, 2018 | 6.901 | 6.974 | 6.852 | 6.860 | 26,852 | -0.04(-0.59%) |
Jul 31, 2018 | 6.852 | 6.901 | 6.755 | 6.901 | 67,079 | +0.06(+0.95%) |
Jul 30, 2018 | 6.779 | 6.869 | 6.747 | 6.836 | 93,695 | +0.01(+0.12%) |
Jul 27, 2018 | 6.860 | 6.860 | 6.739 | 6.828 | 22,170 | -0.02(-0.24%) |
Jul 26, 2018 | 6.820 | 6.860 | 6.747 | 6.844 | 22,126 | +0.02(+0.36%) |
Jul 25, 2018 | 6.860 | 6.860 | 6.722 | 6.820 | 18,922 | -0.04(-0.59%) |
Jul 24, 2018 | 6.885 | 6.901 | 6.795 | 6.860 | 38,585 | -0.02(-0.35%) |
Jul 23, 2018 | 6.869 | 6.893 | 6.787 | 6.885 | 49,204 | +0.02(+0.24%) |
Jul 20, 2018 | 6.860 | 6.966 | 6.803 | 6.869 | 186,707 | +0.02(+0.36%) |
Jul 19, 2018 | 6.922 | 6.820 | 6.844 | 32,939 | -0.04(-0.59%) | |
Jul 18, 2018 | 6.893 | 6.982 | 6.739 | 6.885 | 82,248 | +0.01(+0.12%) |
Jul 17, 2018 | 6.893 | 6.893 | 6.743 | 6.877 | 24,833 | -0.01(-0.12%) |
Jul 16, 2018 | 6.844 | 6.893 | 6.779 | 6.885 | 26,057 | +0.06(+0.83%) |
Jul 13, 2018 | 6.852 | 6.882 | 6.698 | 6.828 | 9,925 | -0.05(-0.71%) |
Jul 12, 2018 | 6.804 | 6.877 | 6.804 | 6.877 | 15,018 | +0.10(+1.44%) |
Jul 11, 2018 | 6.731 | 6.828 | 6.722 | 6.779 | 49,110 | +0.02(+0.24%) |
Jul 10, 2018 | 6.812 | 6.844 | 6.685 | 6.763 | 54,831 | -0.11(-1.54%) |
Jul 09, 2018 | 6.893 | 6.893 | 6.836 | 6.869 | 38,979 | -0.02(-0.35%) |
Jul 06, 2018 | 6.649 | 6.901 | 6.649 | 6.893 | 78,087 | +0.18(+2.66%) |
Jul 05, 2018 | 6.601 | 6.714 | 6.601 | 6.714 | 12,150 | +0.13(+1.97%) |
Jul 03, 2018 | 6.584 | 6.584 | 6.584 | 0 | -0.23(-3.34%) | |
Jul 02, 2018 | 6.893 | 6.893 | 6.772 | 6.812 | 32,321 | -0.09(-1.29%) |
Jun 29, 2018 | 6.901 | 6.917 | 6.724 | 6.901 | 146,394 | +0.03(+0.47%) |
Jun 28, 2018 | 6.787 | 6.901 | 6.755 | 6.869 | 47,676 | +0.07(+1.08%) |
Jun 27, 2018 | 6.820 | 6.869 | 6.744 | 6.795 | 33,717 | -0.02(-0.24%) |
Jun 26, 2018 | 6.633 | 6.852 | 6.633 | 6.812 | 44,315 | +0.17(+2.57%) |
Jun 25, 2018 | 6.641 | 6.722 | 6.625 | 6.641 | 33,938 | +0.00(+0.00%) |
Jun 22, 2018 | 6.698 | 6.698 | 6.621 | 6.641 | 39,180 | -0.04(-0.61%) |
Jun 21, 2018 | 6.649 | 6.763 | 6.649 | 6.682 | 49,749 | +0.04(+0.61%) |
Jun 20, 2018 | 6.666 | 6.720 | 6.576 | 6.641 | 90,600 | +0.00(+0.00%) |
Jun 19, 2018 | 6.617 | 6.649 | 6.593 | 6.641 | 53,787 | +0.00(+0.00%) |
Jun 18, 2018 | 6.617 | 6.698 | 6.601 | 6.641 | 67,031 | -0.03(-0.49%) |
Jun 15, 2018 | 6.820 | 6.641 | 6.674 | 18,061 | -0.13(-1.91%) | |
Jun 14, 2018 | 6.844 | 6.844 | 6.739 | 6.804 | 53,016 | +0.08(+1.15%) |
Jun 13, 2018 | 6.639 | 6.726 | 6.623 | 6.726 | 55,134 | +0.09(+1.32%) |
Jun 12, 2018 | 6.639 | 6.694 | 6.607 | 6.639 | 39,150 | -0.01(-0.12%) |
Jun 11, 2018 | 6.663 | 6.663 | 6.599 | 6.647 | 74,363 | +0.00(+0.00%) |
Jun 08, 2018 | 6.623 | 6.663 | 6.599 | 6.647 | 53,314 | +0.02(+0.36%) |
Jun 07, 2018 | 6.647 | 6.679 | 6.607 | 6.623 | 60,259 | -0.02(-0.24%) |
Jun 06, 2018 | 6.671 | 6.703 | 6.591 | 6.639 | 69,213 | -0.04(-0.60%) |
Jun 05, 2018 | 6.687 | 6.726 | 6.591 | 6.679 | 163,911 | -0.02(-0.24%) |
Jun 04, 2018 | 6.687 | 6.710 | 6.575 | 6.695 | 53,262 | +0.02(+0.24%) |
Jun 01, 2018 | 6.687 | 6.695 | 6.575 | 6.679 | 40,382 | +0.01(+0.12%) |
May 31, 2018 | 6.607 | 6.710 | 6.583 | 6.671 | 67,942 | +0.05(+0.72%) |
May 30, 2018 | 6.703 | 6.703 | 6.583 | 6.623 | 98,685 | -0.06(-0.95%) |
May 29, 2018 | 6.703 | 6.703 | 6.671 | 6.687 | 63,275 | -0.03(-0.48%) |
May 25, 2018 | 6.718 | 6.718 | 6.718 | 0 | -0.05(-0.71%) | |
May 24, 2018 | 6.750 | 6.806 | 6.695 | 6.766 | 34,572 | +0.00(+0.00%) |
May 23, 2018 | 6.734 | 6.806 | 6.647 | 6.766 | 59,960 | +0.02(+0.35%) |
May 22, 2018 | 6.734 | 6.774 | 6.663 | 6.742 | 63,599 | +0.00(+0.00%) |
May 21, 2018 | 6.695 | 6.782 | 6.663 | 6.742 | 55,450 | +0.05(+0.72%) |
May 18, 2018 | 6.710 | 6.726 | 6.511 | 6.695 | 127,896 | -0.04(-0.59%) |
May 17, 2018 | 6.742 | 6.782 | 6.663 | 6.734 | 33,054 | -0.01(-0.12%) |
May 16, 2018 | 6.758 | 6.782 | 6.663 | 6.742 | 62,715 | -0.04(-0.59%) |
May 15, 2018 | 6.710 | 6.814 | 6.710 | 6.782 | 62,990 | +0.03(+0.47%) |
May 14, 2018 | 6.758 | 6.806 | 6.679 | 6.750 | 64,797 | -0.02(-0.24%) |
May 11, 2018 | 6.631 | 6.806 | 6.623 | 6.766 | 49,345 | +0.11(+1.68%) |
May 10, 2018 | 6.615 | 6.671 | 6.551 | 6.655 | 140,396 | +0.02(+0.36%) |
May 09, 2018 | 6.687 | 6.687 | 6.482 | 6.631 | 106,874 | -0.09(-1.31%) |
May 08, 2018 | 6.591 | 6.862 | 6.591 | 6.718 | 166,193 | +0.18(+2.68%) |
May 07, 2018 | 6.543 | 6.583 | 6.483 | 6.543 | 43,441 | +0.02(+0.24%) |
May 04, 2018 | 6.487 | 6.583 | 6.479 | 6.527 | 51,710 | +0.04(+0.62%) |
May 03, 2018 | 6.623 | 6.623 | 6.439 | 6.487 | 62,006 | -0.03(-0.49%) |
May 02, 2018 | 6.559 | 6.575 | 6.463 | 6.519 | 36,474 | -0.06(-0.85%) |