Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.046 | 7.166 | 7.006 | 7.135 | 496,301 | +0.06(+0.88%) |
May 30, 2019 | 7.064 | 7.171 | 7.015 | 7.073 | 832,273 | +0.04(+0.64%) |
May 29, 2019 | 6.840 | 7.082 | 6.787 | 7.028 | 906,388 | +0.17(+2.47%) |
May 28, 2019 | 7.099 | 7.114 | 6.858 | 6.858 | 1,329,820 | -0.21(-2.91%) |
May 24, 2019 | 7.010 | 7.082 | 6.992 | 7.064 | 515,562 | +0.10(+1.41%) |
May 23, 2019 | 6.849 | 6.992 | 6.778 | 6.965 | 611,847 | +0.01(+0.13%) |
May 22, 2019 | 7.028 | 7.046 | 6.939 | 6.957 | 999,383 | -0.07(-1.02%) |
May 21, 2019 | 6.983 | 7.064 | 6.934 | 7.028 | 1,053,012 | +0.08(+1.16%) |
May 20, 2019 | 6.957 | 7.010 | 6.939 | 6.948 | 725,230 | -0.01(-0.13%) |
May 17, 2019 | 6.894 | 6.983 | 6.876 | 6.957 | 721,719 | +0.01(+0.13%) |
May 16, 2019 | 7.001 | 7.073 | 6.921 | 6.948 | 546,897 | -0.07(-1.02%) |
May 15, 2019 | 6.939 | 7.077 | 6.894 | 7.019 | 1,005,194 | +0.03(+0.38%) |
May 14, 2019 | 6.983 | 7.059 | 6.965 | 6.992 | 1,358,841 | +0.04(+0.64%) |
May 13, 2019 | 7.010 | 7.082 | 6.900 | 6.948 | 834,461 | -0.19(-2.63%) |
May 10, 2019 | 7.189 | 7.233 | 7.028 | 7.135 | 973,901 | -0.01(-0.12%) |
May 09, 2019 | 7.099 | 7.175 | 7.019 | 7.144 | 879,681 | -0.03(-0.38%) |
May 08, 2019 | 7.283 | 7.300 | 7.171 | 7.171 | 926,904 | -0.08(-1.06%) |
May 07, 2019 | 7.351 | 7.368 | 7.240 | 7.248 | 966,479 | -0.11(-1.51%) |
May 06, 2019 | 7.257 | 7.407 | 7.163 | 7.360 | 1,014,254 | -0.02(-0.23%) |
May 03, 2019 | 7.377 | 7.437 | 7.257 | 7.377 | 610,180 | +0.04(+0.58%) |
May 02, 2019 | 7.394 | 7.394 | 7.300 | 7.334 | 783,549 | -0.05(-0.70%) |
May 01, 2019 | 7.488 | 7.557 | 7.368 | 7.386 | 596,149 | -0.10(-1.37%) |
Apr 30, 2019 | 7.548 | 7.548 | 7.394 | 7.488 | 804,281 | -0.08(-1.02%) |
Apr 29, 2019 | 7.591 | 7.617 | 7.514 | 7.566 | 1,819,785 | -0.01(-0.11%) |
Apr 26, 2019 | 7.591 | 7.737 | 7.506 | 7.574 | 1,045,173 | -0.02(-0.23%) |
Apr 25, 2019 | 7.634 | 7.677 | 7.544 | 7.591 | 881,483 | -0.07(-0.89%) |
Apr 24, 2019 | 7.617 | 7.694 | 7.523 | 7.660 | 1,191,295 | +0.03(+0.45%) |
Apr 23, 2019 | 7.591 | 7.634 | 7.523 | 7.625 | 1,502,364 | +0.03(+0.34%) |
Apr 22, 2019 | 7.643 | 7.651 | 7.566 | 7.600 | 546,670 | -0.04(-0.56%) |
Apr 18, 2019 | 7.583 | 7.651 | 7.566 | 7.643 | 699,816 | +0.05(+0.68%) |
Apr 17, 2019 | 7.668 | 7.715 | 7.557 | 7.591 | 886,323 | -0.07(-0.89%) |
Apr 16, 2019 | 7.660 | 7.733 | 7.583 | 7.660 | 684,406 | +0.01(+0.11%) |
Apr 15, 2019 | 7.668 | 7.703 | 7.591 | 7.651 | 2,302,803 | +0.03(+0.34%) |
Apr 12, 2019 | 7.566 | 7.698 | 7.506 | 7.625 | 1,292,373 | +0.04(+0.56%) |
Apr 11, 2019 | 7.523 | 7.608 | 7.454 | 7.583 | 1,296,018 | +0.03(+0.45%) |
Apr 10, 2019 | 7.583 | 7.583 | 7.506 | 7.548 | 2,466,538 | +0.00(+0.00%) |
Apr 09, 2019 | 7.497 | 7.574 | 7.437 | 7.548 | 3,122,580 | +0.06(+0.80%) |
Apr 08, 2019 | 7.583 | 7.604 | 7.467 | 7.488 | 1,005,107 | -0.10(-1.35%) |
Apr 05, 2019 | 7.617 | 7.662 | 7.578 | 7.591 | 700,283 | -0.03(-0.34%) |
Apr 04, 2019 | 7.531 | 7.668 | 7.480 | 7.617 | 734,718 | +0.08(+1.02%) |
Apr 03, 2019 | 7.548 | 7.630 | 7.471 | 7.540 | 956,249 | +0.02(+0.23%) |
Apr 02, 2019 | 7.788 | 7.788 | 7.514 | 7.523 | 797,697 | -0.26(-3.30%) |
Apr 01, 2019 | 7.737 | 7.805 | 7.685 | 7.780 | 715,447 | +0.13(+1.68%) |
Mar 29, 2019 | 7.600 | 7.711 | 7.600 | 7.651 | 1,195,617 | +0.07(+0.90%) |
Mar 28, 2019 | 7.574 | 7.677 | 7.540 | 7.583 | 1,249,491 | +0.02(+0.23%) |
Mar 27, 2019 | 7.480 | 7.613 | 7.411 | 7.566 | 1,548,911 | -0.01(-0.11%) |
Mar 26, 2019 | 7.608 | 7.617 | 7.514 | 7.574 | 1,142,423 | +0.02(+0.23%) |
Mar 25, 2019 | 7.403 | 7.566 | 7.390 | 7.557 | 1,500,540 | +0.15(+2.08%) |
Mar 22, 2019 | 7.634 | 7.651 | 7.398 | 7.403 | 1,314,315 | -0.32(-4.11%) |
Mar 21, 2019 | 7.857 | 7.865 | 7.655 | 7.720 | 1,937,768 | -0.15(-1.96%) |
Mar 20, 2019 | 7.977 | 8.002 | 7.840 | 7.874 | 1,042,321 | -0.09(-1.18%) |
Mar 19, 2019 | 8.122 | 8.122 | 7.951 | 7.968 | 1,591,081 | -0.14(-1.69%) |
Mar 18, 2019 | 7.968 | 8.195 | 7.968 | 8.105 | 3,024,292 | +0.18(+2.27%) |
Mar 15, 2019 | 7.874 | 8.011 | 7.874 | 7.925 | 2,760,167 | +0.10(+1.31%) |
Mar 14, 2019 | 7.805 | 7.934 | 7.780 | 7.823 | 3,204,984 | -0.01(-0.11%) |
Mar 13, 2019 | 7.771 | 7.874 | 7.767 | 7.831 | 1,969,402 | +0.07(+0.88%) |
Mar 12, 2019 | 7.720 | 7.797 | 7.660 | 7.763 | 2,512,826 | +0.08(+1.00%) |
Mar 11, 2019 | 7.548 | 7.891 | 7.548 | 7.685 | 3,941,626 | +0.18(+2.40%) |
Mar 08, 2019 | 7.351 | 7.527 | 7.343 | 7.506 | 2,014,715 | +0.12(+1.62%) |
Mar 07, 2019 | 7.334 | 7.454 | 7.253 | 7.386 | 3,238,035 | +0.07(+0.94%) |
Mar 06, 2019 | 7.368 | 7.403 | 7.274 | 7.317 | 2,485,312 | -0.03(-0.35%) |
Mar 05, 2019 | 7.300 | 7.407 | 7.240 | 7.343 | 2,786,758 | +0.05(+0.71%) |
Mar 04, 2019 | 7.454 | 7.493 | 7.246 | 7.291 | 2,630,301 | -0.09(-1.28%) |
Mar 01, 2019 | 7.548 | 7.583 | 7.334 | 7.386 | 2,542,729 | -0.13(-1.71%) |
Feb 28, 2019 | 7.540 | 7.625 | 7.441 | 7.514 | 1,924,012 | -0.33(-4.26%) |
Feb 27, 2019 | 8.834 | 8.889 | 7.720 | 7.848 | 3,009,052 | -1.02(-11.50%) |
Feb 26, 2019 | 8.825 | 8.936 | 8.782 | 8.868 | 721,865 | -0.02(-0.19%) |
Feb 25, 2019 | 9.005 | 9.013 | 8.857 | 8.885 | 760,607 | -0.09(-1.05%) |
Feb 22, 2019 | 8.825 | 9.001 | 8.791 | 8.979 | 1,273,465 | +0.21(+2.44%) |
Feb 21, 2019 | 8.774 | 8.774 | 8.645 | 8.765 | 781,453 | -0.03(-0.29%) |
Feb 20, 2019 | 8.774 | 8.825 | 8.748 | 8.791 | 922,777 | +0.03(+0.29%) |
Feb 19, 2019 | 8.688 | 8.782 | 8.624 | 8.765 | 863,463 | +0.08(+0.89%) |
Feb 15, 2019 | 8.739 | 8.782 | 8.654 | 8.688 | 678,224 | -0.04(-0.49%) |
Feb 14, 2019 | 8.662 | 8.769 | 8.662 | 8.731 | 2,074,339 | +0.03(+0.39%) |
Feb 13, 2019 | 8.791 | 8.825 | 8.679 | 8.696 | 1,169,307 | -0.11(-1.26%) |
Feb 12, 2019 | 8.748 | 8.821 | 8.688 | 8.808 | 666,668 | +0.12(+1.38%) |
Feb 11, 2019 | 8.739 | 8.748 | 8.645 | 8.688 | 775,042 | -0.05(-0.59%) |
Feb 08, 2019 | 8.671 | 8.748 | 8.611 | 8.739 | 727,011 | +0.04(+0.49%) |
Feb 07, 2019 | 8.782 | 8.791 | 8.654 | 8.696 | 796,669 | -0.09(-0.98%) |
Feb 06, 2019 | 8.808 | 8.902 | 8.756 | 8.782 | 681,924 | -0.11(-1.25%) |
Feb 05, 2019 | 8.911 | 8.962 | 8.868 | 8.894 | 890,624 | +0.05(+0.58%) |
Feb 04, 2019 | 8.816 | 8.876 | 8.765 | 8.842 | 1,062,369 | -0.03(-0.29%) |
Feb 01, 2019 | 8.834 | 8.876 | 8.748 | 8.868 | 842,441 | +0.01(+0.10%) |
Jan 31, 2019 | 8.739 | 8.928 | 8.739 | 8.859 | 1,866,007 | +0.19(+2.17%) |
Jan 30, 2019 | 8.705 | 8.752 | 8.628 | 8.671 | 2,137,776 | -0.03(-0.30%) |
Jan 29, 2019 | 8.696 | 8.765 | 8.662 | 8.696 | 1,304,956 | +0.05(+0.59%) |
Jan 28, 2019 | 8.542 | 8.654 | 8.517 | 8.645 | 968,949 | -0.03(-0.30%) |
Jan 25, 2019 | 8.688 | 8.756 | 8.632 | 8.671 | 1,487,635 | +0.03(+0.40%) |
Jan 24, 2019 | 8.636 | 8.714 | 8.559 | 8.636 | 1,298,164 | +0.01(+0.10%) |
Jan 23, 2019 | 8.696 | 8.731 | 8.551 | 8.628 | 1,604,367 | +0.01(+0.10%) |
Jan 22, 2019 | 8.722 | 8.722 | 8.474 | 8.619 | 2,617,673 | -0.16(-1.85%) |
Jan 18, 2019 | 8.791 | 8.894 | 8.722 | 8.782 | 1,871,624 | +0.06(+0.69%) |
Jan 17, 2019 | 8.679 | 8.726 | 8.568 | 8.722 | 1,063,801 | +0.04(+0.47%) |
Jan 16, 2019 | 8.596 | 8.732 | 8.596 | 8.681 | 1,574,489 | +0.08(+0.89%) |
Jan 15, 2019 | 8.486 | 8.664 | 8.468 | 8.605 | 2,711,487 | +0.10(+1.20%) |
Jan 14, 2019 | 8.400 | 8.511 | 8.375 | 8.503 | 2,195,783 | +0.05(+0.60%) |
Jan 11, 2019 | 8.273 | 8.477 | 8.273 | 8.451 | 3,019,962 | +0.15(+1.85%) |
Jan 10, 2019 | 8.256 | 8.332 | 8.205 | 8.298 | 3,178,004 | +0.04(+0.52%) |
Jan 09, 2019 | 8.222 | 8.281 | 8.179 | 8.256 | 2,922,184 | +0.08(+0.94%) |
Jan 08, 2019 | 8.102 | 8.230 | 8.077 | 8.179 | 2,181,998 | +0.08(+0.95%) |
Jan 07, 2019 | 8.094 | 8.247 | 8.034 | 8.102 | 1,606,292 | -0.02(-0.21%) |
Jan 04, 2019 | 7.720 | 8.145 | 7.720 | 8.120 | 3,746,196 | +0.43(+5.53%) |
Jan 03, 2019 | 7.737 | 7.754 | 7.639 | 7.694 | 1,604,616 | -0.04(-0.55%) |
Jan 02, 2019 | 7.558 | 7.737 | 7.524 | 7.737 | 1,918,841 | +0.14(+1.91%) |
Dec 31, 2018 | 7.575 | 7.622 | 7.481 | 7.592 | 706,612 | +0.06(+0.79%) |
Dec 28, 2018 | 7.609 | 7.664 | 7.354 | 7.532 | 2,316,992 | -0.05(-0.67%) |
Dec 27, 2018 | 7.430 | 7.583 | 7.388 | 7.583 | 2,426,437 | +0.10(+1.37%) |
Dec 26, 2018 | 7.260 | 7.490 | 7.251 | 7.481 | 1,260,824 | +0.20(+2.69%) |
Dec 24, 2018 | 7.285 | 7.439 | 7.243 | 7.285 | 550,344 | -0.03(-0.35%) |
Dec 21, 2018 | 7.388 | 7.545 | 7.294 | 7.311 | 2,013,151 | -0.10(-1.38%) |
Dec 20, 2018 | 7.507 | 7.626 | 7.388 | 7.413 | 2,150,182 | +0.00(+0.00%) |
Dec 19, 2018 | 7.524 | 7.664 | 7.379 | 7.413 | 1,809,858 | -0.10(-1.36%) |
Dec 18, 2018 | 7.515 | 7.643 | 7.481 | 7.515 | 1,773,323 | +0.01(+0.11%) |
Dec 17, 2018 | 7.583 | 7.617 | 7.405 | 7.507 | 2,472,283 | -0.04(-0.56%) |
Dec 14, 2018 | 7.456 | 7.609 | 7.456 | 7.549 | 956,405 | +0.02(+0.23%) |
Dec 13, 2018 | 7.473 | 7.617 | 7.439 | 7.532 | 2,035,039 | +0.05(+0.68%) |
Dec 12, 2018 | 7.447 | 7.566 | 7.405 | 7.481 | 1,458,135 | +0.14(+1.85%) |
Dec 11, 2018 | 7.447 | 7.464 | 7.319 | 7.345 | 951,232 | -0.03(-0.46%) |
Dec 10, 2018 | 7.388 | 7.396 | 7.264 | 7.379 | 1,402,163 | -0.02(-0.23%) |
Dec 07, 2018 | 7.600 | 7.651 | 7.396 | 7.396 | 1,044,056 | -0.19(-2.47%) |
Dec 06, 2018 | 7.294 | 7.600 | 7.294 | 7.583 | 1,319,688 | +0.18(+2.41%) |
Dec 04, 2018 | 7.456 | 7.498 | 7.362 | 7.405 | 2,801,540 | -0.05(-0.68%) |
Dec 03, 2018 | 7.515 | 7.617 | 7.396 | 7.456 | 1,772,196 | +0.07(+0.92%) |
Nov 30, 2018 | 7.498 | 7.519 | 7.388 | 7.388 | 1,922,916 | -0.11(-1.48%) |
Nov 29, 2018 | 7.405 | 7.532 | 7.405 | 7.498 | 1,411,828 | +0.10(+1.38%) |
Nov 28, 2018 | 7.251 | 7.417 | 7.226 | 7.396 | 2,268,690 | +0.18(+2.48%) |
Nov 27, 2018 | 7.039 | 7.302 | 7.022 | 7.217 | 3,024,976 | +0.17(+2.42%) |
Nov 26, 2018 | 7.081 | 7.115 | 7.022 | 7.047 | 963,461 | -0.02(-0.24%) |
Nov 23, 2018 | 7.022 | 7.115 | 6.954 | 7.064 | 1,535,771 | -0.03(-0.36%) |
Nov 21, 2018 | 7.090 | 7.090 | 7.090 | 0 | +0.13(+1.83%) | |
Nov 20, 2018 | 7.022 | 7.090 | 6.945 | 6.962 | 1,434,997 | -0.17(-2.39%) |
Nov 19, 2018 | 7.141 | 7.226 | 7.039 | 7.132 | 1,126,292 | -0.06(-0.83%) |
Nov 16, 2018 | 7.022 | 7.200 | 7.022 | 7.192 | 3,003,161 | +0.13(+1.81%) |
Nov 15, 2018 | 6.843 | 7.115 | 6.843 | 7.064 | 2,596,578 | +0.20(+2.98%) |
Nov 14, 2018 | 6.664 | 6.881 | 6.651 | 6.860 | 4,861,206 | +0.25(+3.73%) |
Nov 13, 2018 | 6.647 | 6.732 | 6.579 | 6.613 | 4,865,842 | -0.04(-0.64%) |
Nov 12, 2018 | 6.698 | 6.749 | 6.626 | 6.656 | 1,228,540 | -0.09(-1.39%) |
Nov 09, 2018 | 6.809 | 6.868 | 6.673 | 6.749 | 1,004,343 | -0.11(-1.61%) |
Nov 08, 2018 | 6.911 | 7.005 | 6.860 | 6.860 | 1,542,685 | -0.13(-1.83%) |
Nov 07, 2018 | 7.047 | 7.090 | 6.945 | 6.988 | 1,181,398 | -0.02(-0.24%) |
Nov 06, 2018 | 7.090 | 7.115 | 6.911 | 7.005 | 1,359,786 | -0.11(-1.55%) |
Nov 05, 2018 | 7.064 | 7.166 | 6.996 | 7.115 | 1,531,386 | -0.04(-0.59%) |
Nov 02, 2018 | 7.183 | 7.268 | 7.098 | 7.158 | 1,035,362 | +0.03(+0.48%) |
Nov 01, 2018 | 6.826 | 7.183 | 6.783 | 7.124 | 1,277,504 | +0.42(+6.22%) |
Oct 31, 2018 | 6.690 | 6.762 | 6.392 | 6.707 | 2,046,083 | +0.02(+0.25%) |
Oct 30, 2018 | 6.383 | 6.690 | 6.366 | 6.690 | 6,060,543 | +0.33(+5.22%) |
Oct 29, 2018 | 6.851 | 6.885 | 6.324 | 6.358 | 3,520,115 | -0.43(-6.27%) |
Oct 26, 2018 | 6.698 | 6.805 | 6.605 | 6.783 | 1,520,379 | +0.05(+0.76%) |
Oct 25, 2018 | 6.511 | 6.771 | 6.485 | 6.732 | 5,441,939 | +0.24(+3.67%) |
Oct 24, 2018 | 6.656 | 6.792 | 6.494 | 6.494 | 1,832,958 | -0.14(-2.05%) |
Oct 23, 2018 | 6.545 | 6.681 | 6.511 | 6.630 | 1,789,065 | -0.05(-0.76%) |
Oct 22, 2018 | 6.681 | 6.783 | 6.630 | 6.681 | 2,197,852 | +0.10(+1.55%) |
Oct 19, 2018 | 6.596 | 6.647 | 6.536 | 6.579 | 831,744 | +0.01(+0.13%) |
Oct 18, 2018 | 6.673 | 6.732 | 6.571 | 6.571 | 932,984 | -0.15(-2.28%) |
Oct 17, 2018 | 6.707 | 6.749 | 6.630 | 6.724 | 1,149,321 | -0.04(-0.63%) |
Oct 16, 2018 | 6.460 | 6.783 | 6.460 | 6.766 | 1,628,520 | +0.37(+5.86%) |
Oct 15, 2018 | 6.366 | 6.494 | 6.349 | 6.392 | 1,011,397 | +0.03(+0.40%) |
Oct 12, 2018 | 6.375 | 6.460 | 6.332 | 6.366 | 906,118 | +0.09(+1.36%) |
Oct 11, 2018 | 6.358 | 6.400 | 6.256 | 6.281 | 873,669 | -0.09(-1.34%) |
Oct 10, 2018 | 6.511 | 6.536 | 6.298 | 6.366 | 950,104 | -0.19(-2.86%) |
Oct 09, 2018 | 6.613 | 6.673 | 6.515 | 6.553 | 808,368 | -0.10(-1.53%) |
Oct 08, 2018 | 6.545 | 6.724 | 6.502 | 6.656 | 1,919,159 | +0.21(+3.30%) |
Oct 05, 2018 | 6.528 | 6.579 | 6.307 | 6.443 | 1,195,037 | -0.06(-0.92%) |
Oct 04, 2018 | 6.639 | 6.673 | 6.451 | 6.502 | 2,062,708 | -0.18(-2.68%) |
Oct 03, 2018 | 6.766 | 6.826 | 6.673 | 6.681 | 1,202,029 | +0.00(+0.00%) |
Oct 02, 2018 | 6.639 | 6.758 | 6.605 | 6.681 | 1,676,558 | +0.06(+0.90%) |
Oct 01, 2018 | 6.613 | 6.685 | 6.528 | 6.622 | 1,129,611 | +0.04(+0.65%) |
Sep 28, 2018 | 6.664 | 6.664 | 6.545 | 6.579 | 614,966 | -0.11(-1.65%) |
Sep 27, 2018 | 6.681 | 6.809 | 6.661 | 6.690 | 790,246 | +0.03(+0.38%) |
Sep 26, 2018 | 6.732 | 6.792 | 6.622 | 6.664 | 1,962,434 | -0.05(-0.76%) |
Sep 25, 2018 | 6.775 | 6.775 | 6.673 | 6.715 | 1,105,693 | -0.06(-0.88%) |
Sep 24, 2018 | 6.834 | 6.894 | 6.741 | 6.775 | 1,071,477 | -0.08(-1.12%) |
Sep 21, 2018 | 6.834 | 6.954 | 6.792 | 6.851 | 1,448,472 | +0.00(+0.00%) |
Sep 20, 2018 | 6.673 | 6.877 | 6.630 | 6.851 | 2,139,909 | +0.22(+3.34%) |
Sep 19, 2018 | 6.673 | 6.707 | 6.579 | 6.630 | 1,141,749 | -0.01(-0.13%) |
Sep 18, 2018 | 6.519 | 6.681 | 6.485 | 6.639 | 971,017 | +0.15(+2.36%) |
Sep 17, 2018 | 6.400 | 6.494 | 6.298 | 6.485 | 744,007 | +0.06(+0.93%) |
Sep 14, 2018 | 6.451 | 6.536 | 6.383 | 6.426 | 1,973,673 | +0.03(+0.53%) |
Sep 13, 2018 | 6.205 | 6.485 | 6.205 | 6.392 | 2,637,723 | +0.19(+3.02%) |
Sep 12, 2018 | 6.128 | 6.298 | 6.085 | 6.205 | 2,979,085 | +0.08(+1.25%) |
Sep 11, 2018 | 6.017 | 6.179 | 5.966 | 6.128 | 1,965,989 | +0.07(+1.12%) |
Sep 10, 2018 | 6.085 | 6.179 | 6.026 | 6.060 | 2,488,578 | -0.03(-0.42%) |
Sep 07, 2018 | 6.085 | 6.145 | 6.017 | 6.085 | 2,064,379 | -0.01(-0.14%) |
Sep 06, 2018 | 6.034 | 6.136 | 6.034 | 6.094 | 2,037,692 | +0.08(+1.27%) |
Sep 05, 2018 | 6.017 | 6.073 | 5.924 | 6.017 | 1,596,866 | -0.01(-0.14%) |
Sep 04, 2018 | 6.256 | 6.256 | 6.026 | 6.026 | 820,874 | -0.29(-4.58%) |
Aug 31, 2018 | 6.315 | 6.315 | 6.315 | 0 | +0.07(+1.09%) | |
Aug 30, 2018 | 6.698 | 6.700 | 6.188 | 6.247 | 1,915,617 | -0.47(-6.97%) |
Aug 29, 2018 | 6.715 | 6.758 | 6.673 | 6.715 | 682,286 | +0.00(+0.00%) |
Aug 28, 2018 | 6.732 | 6.775 | 6.673 | 6.715 | 1,032,429 | -0.03(-0.50%) |
Aug 27, 2018 | 6.715 | 6.826 | 6.715 | 6.749 | 562,025 | +0.03(+0.38%) |
Aug 24, 2018 | 6.724 | 6.817 | 6.711 | 6.724 | 862,997 | +0.06(+0.89%) |
Aug 23, 2018 | 6.809 | 6.817 | 6.656 | 6.664 | 752,873 | -0.16(-2.37%) |
Aug 22, 2018 | 6.749 | 6.843 | 6.749 | 6.826 | 922,696 | +0.09(+1.26%) |
Aug 21, 2018 | 6.766 | 6.834 | 6.724 | 6.741 | 1,414,095 | -0.02(-0.25%) |
Aug 20, 2018 | 6.749 | 6.775 | 6.681 | 6.758 | 481,900 | +0.01(+0.13%) |
Aug 17, 2018 | 6.622 | 6.775 | 6.613 | 6.749 | 658,674 | +0.11(+1.67%) |
Aug 16, 2018 | 6.596 | 6.681 | 6.596 | 6.639 | 908,317 | +0.05(+0.78%) |
Aug 15, 2018 | 6.690 | 6.690 | 6.579 | 6.588 | 499,358 | -0.18(-2.64%) |
Aug 14, 2018 | 6.664 | 6.779 | 6.664 | 6.766 | 888,455 | +0.13(+1.92%) |
Aug 13, 2018 | 6.741 | 6.817 | 6.613 | 6.639 | 750,105 | -0.14(-2.01%) |
Aug 10, 2018 | 6.945 | 6.945 | 6.656 | 6.775 | 1,310,181 | -0.19(-2.69%) |
Aug 09, 2018 | 6.988 | 6.988 | 6.860 | 6.962 | 892,366 | -0.04(-0.61%) |
Aug 08, 2018 | 7.175 | 7.175 | 7.005 | 7.005 | 721,355 | -0.15(-2.14%) |
Aug 07, 2018 | 7.251 | 7.260 | 7.149 | 7.158 | 609,888 | -0.07(-0.94%) |
Aug 06, 2018 | 7.311 | 7.311 | 7.183 | 7.226 | 367,474 | -0.10(-1.39%) |
Aug 03, 2018 | 7.277 | 7.396 | 7.277 | 7.328 | 623,426 | +0.10(+1.41%) |
Aug 02, 2018 | 7.328 | 7.345 | 7.166 | 7.226 | 902,479 | -0.14(-1.85%) |
Aug 01, 2018 | 7.439 | 7.439 | 7.311 | 7.362 | 1,690,124 | -0.10(-1.37%) |
Jul 31, 2018 | 7.447 | 7.515 | 7.430 | 7.464 | 1,356,977 | +0.01(+0.11%) |
Jul 30, 2018 | 7.396 | 7.494 | 7.371 | 7.456 | 762,498 | +0.09(+1.15%) |
Jul 27, 2018 | 7.456 | 7.507 | 7.354 | 7.371 | 537,420 | -0.05(-0.69%) |
Jul 26, 2018 | 7.447 | 7.464 | 7.409 | 7.422 | 596,959 | -0.04(-0.57%) |
Jul 25, 2018 | 7.379 | 7.515 | 7.371 | 7.464 | 962,494 | +0.09(+1.27%) |
Jul 24, 2018 | 7.294 | 7.430 | 7.226 | 7.371 | 1,860,466 | +0.14(+2.00%) |
Jul 23, 2018 | 7.268 | 7.311 | 7.200 | 7.226 | 402,596 | -0.05(-0.70%) |
Jul 20, 2018 | 7.217 | 7.356 | 7.192 | 7.277 | 928,365 | +0.08(+1.06%) |
Jul 19, 2018 | 7.319 | 7.319 | 7.141 | 7.200 | 908,970 | -0.15(-2.08%) |
Jul 18, 2018 | 7.277 | 7.396 | 7.200 | 7.354 | 1,093,903 | +0.02(+0.23%) |
Jul 17, 2018 | 7.243 | 7.345 | 7.192 | 7.337 | 1,670,850 | +0.09(+1.29%) |
Jul 16, 2018 | 7.268 | 7.268 | 7.192 | 7.243 | 415,096 | -0.04(-0.58%) |
Jul 13, 2018 | 7.268 | 7.328 | 7.232 | 7.285 | 448,952 | +0.02(+0.23%) |
Jul 12, 2018 | 7.251 | 7.371 | 7.251 | 7.268 | 637,386 | +0.03(+0.47%) |
Jul 11, 2018 | 7.371 | 7.388 | 7.234 | 7.234 | 961,044 | -0.19(-2.52%) |
Jul 10, 2018 | 7.422 | 7.464 | 7.319 | 7.422 | 1,523,215 | -0.02(-0.23%) |
Jul 09, 2018 | 7.294 | 7.515 | 7.294 | 7.439 | 1,949,850 | +0.18(+2.46%) |
Jul 06, 2018 | 7.319 | 7.345 | 7.205 | 7.260 | 848,369 | -0.04(-0.58%) |
Jul 05, 2018 | 7.617 | 7.617 | 7.243 | 7.302 | 988,991 | -0.31(-4.13%) |
Jul 03, 2018 | 7.617 | 7.617 | 7.617 | 0 | +0.34(+4.68%) | |
Jul 02, 2018 | 7.464 | 7.473 | 7.192 | 7.277 | 717,640 | -0.22(-2.95%) |
Jun 29, 2018 | 7.439 | 7.532 | 7.366 | 7.498 | 1,080,033 | +0.05(+0.69%) |
Jun 28, 2018 | 7.566 | 7.592 | 7.439 | 7.447 | 1,355,219 | -0.12(-1.57%) |
Jun 27, 2018 | 7.728 | 7.746 | 7.566 | 7.566 | 921,856 | -0.16(-2.09%) |
Jun 26, 2018 | 7.839 | 7.847 | 7.720 | 7.728 | 1,294,466 | -0.09(-1.20%) |
Jun 25, 2018 | 7.915 | 7.915 | 7.788 | 7.822 | 1,164,016 | -0.09(-1.18%) |
Jun 22, 2018 | 8.026 | 8.128 | 7.839 | 7.915 | 900,611 | -0.07(-0.85%) |
Jun 21, 2018 | 8.026 | 8.098 | 7.873 | 7.983 | 678,970 | -0.06(-0.74%) |
Jun 20, 2018 | 8.034 | 8.128 | 8.017 | 8.043 | 802,090 | +0.03(+0.43%) |
Jun 19, 2018 | 7.958 | 8.051 | 7.873 | 8.009 | 1,684,352 | +0.04(+0.53%) |
Jun 18, 2018 | 7.975 | 7.983 | 7.830 | 7.966 | 1,514,906 | +0.09(+1.19%) |
Jun 15, 2018 | 7.932 | 7.762 | 7.873 | 1,031,559 | -0.06(-0.75%) | |
Jun 14, 2018 | 8.051 | 8.128 | 7.924 | 7.932 | 1,331,082 | -0.09(-1.06%) |
Jun 13, 2018 | 7.983 | 8.081 | 7.907 | 8.017 | 943,448 | +0.02(+0.21%) |
Jun 12, 2018 | 8.026 | 8.085 | 7.966 | 8.000 | 700,333 | +0.01(+0.11%) |
Jun 11, 2018 | 8.077 | 8.085 | 7.941 | 7.992 | 735,151 | -0.10(-1.26%) |
Jun 08, 2018 | 7.958 | 8.111 | 7.830 | 8.094 | 1,753,002 | +0.19(+2.37%) |
Jun 07, 2018 | 8.154 | 8.154 | 7.771 | 7.907 | 1,242,429 | -0.26(-3.13%) |
Jun 06, 2018 | 8.120 | 8.162 | 1,305,990 | -0.09(-1.03%) | ||
Jun 05, 2018 | 8.256 | 8.358 | 8.247 | 8.247 | 1,432,496 | +0.00(+0.00%) |
Jun 04, 2018 | 8.239 | 8.358 | 8.120 | 8.247 | 1,381,127 | +0.09(+1.04%) |