Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.214 | 7.324 | 7.214 | 7.324 | 59,299 | +0.11(+1.52%) |
May 30, 2019 | 7.253 | 7.363 | 7.199 | 7.214 | 116,443 | -0.06(-0.86%) |
May 29, 2019 | 7.347 | 7.371 | 7.261 | 7.277 | 58,334 | -0.05(-0.75%) |
May 28, 2019 | 7.355 | 7.363 | 7.332 | 7.332 | 39,811 | -0.02(-0.32%) |
May 24, 2019 | 7.347 | 7.363 | 7.316 | 7.355 | 37,190 | +0.02(+0.32%) |
May 23, 2019 | 7.379 | 7.379 | 7.324 | 7.332 | 64,076 | -0.05(-0.64%) |
May 22, 2019 | 7.426 | 7.426 | 7.308 | 7.379 | 44,114 | -0.03(-0.42%) |
May 21, 2019 | 7.386 | 7.433 | 7.347 | 7.410 | 63,795 | -0.02(-0.32%) |
May 20, 2019 | 7.433 | 7.433 | 7.371 | 7.433 | 16,593 | +0.00(+0.00%) |
May 17, 2019 | 7.433 | 7.433 | 7.418 | 7.433 | 53,931 | +0.00(+0.00%) |
May 16, 2019 | 7.426 | 7.433 | 7.347 | 7.433 | 49,984 | +0.04(+0.53%) |
May 15, 2019 | 7.394 | 7.394 | 7.347 | 7.394 | 55,216 | +0.08(+1.07%) |
May 14, 2019 | 7.261 | 7.316 | 7.257 | 7.316 | 56,001 | +0.05(+0.75%) |
May 13, 2019 | 7.300 | 7.300 | 7.246 | 7.261 | 29,047 | -0.04(-0.54%) |
May 10, 2019 | 7.293 | 7.321 | 7.277 | 7.300 | 32,333 | -0.00(-0.05%) |
May 09, 2019 | 7.359 | 7.374 | 7.258 | 7.304 | 93,418 | -0.07(-0.95%) |
May 08, 2019 | 7.234 | 7.390 | 7.234 | 7.374 | 83,816 | +0.15(+2.05%) |
May 07, 2019 | 7.226 | 7.265 | 7.180 | 7.226 | 97,912 | +0.03(+0.47%) |
May 06, 2019 | 7.187 | 7.215 | 7.186 | 7.192 | 54,236 | +0.00(+0.07%) |
May 03, 2019 | 7.195 | 7.203 | 7.102 | 7.187 | 66,064 | +0.05(+0.66%) |
May 02, 2019 | 7.156 | 7.164 | 7.086 | 7.141 | 50,625 | -0.01(-0.11%) |
May 01, 2019 | 7.180 | 7.180 | 7.117 | 7.148 | 78,266 | -0.01(-0.11%) |
Apr 30, 2019 | 7.148 | 7.156 | 7.070 | 7.156 | 31,125 | +0.06(+0.88%) |
Apr 29, 2019 | 7.172 | 7.172 | 7.094 | 7.094 | 68,129 | -0.04(-0.55%) |
Apr 26, 2019 | 7.141 | 7.172 | 7.130 | 7.133 | 76,454 | -0.01(-0.11%) |
Apr 25, 2019 | 7.031 | 7.180 | 6.996 | 7.141 | 133,000 | +0.16(+2.32%) |
Apr 24, 2019 | 6.954 | 7.039 | 6.925 | 6.978 | 77,700 | +0.06(+0.81%) |
Apr 23, 2019 | 6.837 | 6.961 | 6.782 | 6.922 | 91,910 | +0.11(+1.60%) |
Apr 22, 2019 | 6.860 | 6.922 | 6.704 | 6.813 | 192,176 | -0.05(-0.68%) |
Apr 18, 2019 | 7.156 | 7.199 | 6.782 | 6.860 | 370,857 | -0.25(-3.51%) |
Apr 17, 2019 | 7.164 | 7.203 | 7.102 | 7.109 | 91,241 | -0.05(-0.76%) |
Apr 16, 2019 | 7.156 | 7.211 | 7.148 | 7.164 | 70,958 | +0.02(+0.22%) |
Apr 15, 2019 | 7.195 | 7.211 | 7.148 | 7.148 | 64,830 | -0.05(-0.65%) |
Apr 12, 2019 | 7.187 | 7.195 | 7.149 | 7.195 | 53,749 | +0.00(+0.00%) |
Apr 11, 2019 | 7.195 | 7.226 | 7.172 | 7.195 | 90,930 | +0.02(+0.22%) |
Apr 10, 2019 | 7.141 | 7.180 | 7.118 | 7.180 | 51,900 | +0.05(+0.71%) |
Apr 09, 2019 | 7.129 | 7.129 | 7.106 | 7.129 | 43,036 | +0.02(+0.22%) |
Apr 08, 2019 | 7.075 | 7.129 | 7.067 | 7.113 | 70,589 | +0.04(+0.55%) |
Apr 05, 2019 | 7.059 | 7.075 | 7.036 | 7.075 | 59,620 | +0.04(+0.55%) |
Apr 04, 2019 | 7.044 | 7.059 | 6.989 | 7.036 | 60,882 | -0.01(-0.11%) |
Apr 03, 2019 | 6.989 | 7.044 | 6.974 | 7.044 | 123,342 | +0.02(+0.22%) |
Apr 02, 2019 | 6.974 | 7.028 | 6.974 | 7.028 | 80,704 | +0.05(+0.78%) |
Apr 01, 2019 | 7.005 | 7.009 | 6.958 | 6.974 | 86,996 | -0.03(-0.44%) |
Mar 29, 2019 | 6.997 | 7.005 | 6.935 | 7.005 | 106,751 | +0.02(+0.33%) |
Mar 28, 2019 | 6.966 | 6.997 | 6.966 | 6.981 | 60,221 | +0.02(+0.22%) |
Mar 27, 2019 | 7.028 | 7.028 | 6.857 | 6.966 | 106,099 | -0.05(-0.77%) |
Mar 26, 2019 | 6.989 | 7.020 | 6.969 | 7.020 | 86,973 | +0.05(+0.67%) |
Mar 25, 2019 | 6.896 | 6.989 | 6.896 | 6.974 | 53,483 | +0.09(+1.24%) |
Mar 22, 2019 | 6.950 | 6.989 | 6.818 | 6.888 | 139,201 | -0.03(-0.45%) |
Mar 21, 2019 | 6.842 | 6.981 | 6.842 | 6.919 | 125,352 | +0.08(+1.17%) |
Mar 20, 2019 | 6.865 | 6.865 | 6.826 | 6.839 | 27,208 | +0.02(+0.27%) |
Mar 19, 2019 | 6.834 | 6.834 | 6.795 | 6.821 | 33,868 | +0.01(+0.09%) |
Mar 18, 2019 | 6.865 | 6.865 | 6.779 | 6.814 | 73,279 | -0.03(-0.40%) |
Mar 15, 2019 | 6.772 | 6.865 | 6.764 | 6.842 | 82,413 | +0.03(+0.51%) |
Mar 14, 2019 | 6.873 | 6.873 | 6.803 | 6.807 | 45,810 | -0.05(-0.74%) |
Mar 13, 2019 | 6.873 | 6.873 | 6.826 | 6.857 | 51,756 | -0.01(-0.11%) |
Mar 12, 2019 | 6.834 | 6.873 | 6.818 | 6.865 | 82,874 | +0.05(+0.68%) |
Mar 11, 2019 | 6.834 | 6.873 | 6.772 | 6.818 | 88,696 | +0.00(+0.00%) |
Mar 08, 2019 | 6.756 | 6.834 | 6.756 | 6.818 | 47,001 | +0.02(+0.29%) |
Mar 07, 2019 | 6.783 | 6.799 | 6.768 | 6.799 | 57,077 | +0.03(+0.46%) |
Mar 06, 2019 | 6.714 | 6.768 | 6.714 | 6.768 | 43,297 | +0.04(+0.57%) |
Mar 05, 2019 | 6.722 | 6.729 | 6.703 | 6.729 | 51,312 | -0.02(-0.23%) |
Mar 04, 2019 | 6.652 | 6.768 | 6.652 | 6.745 | 110,940 | +0.05(+0.81%) |
Mar 01, 2019 | 6.652 | 6.691 | 6.636 | 6.691 | 70,590 | +0.01(+0.12%) |
Feb 28, 2019 | 6.652 | 6.691 | 6.636 | 6.683 | 80,493 | -0.02(-0.23%) |
Feb 27, 2019 | 6.652 | 6.698 | 6.652 | 6.698 | 112,788 | +0.05(+0.81%) |
Feb 26, 2019 | 6.667 | 6.683 | 6.606 | 6.644 | 69,152 | -0.01(-0.12%) |
Feb 25, 2019 | 6.691 | 6.691 | 6.644 | 6.652 | 50,921 | -0.03(-0.46%) |
Feb 22, 2019 | 6.575 | 6.691 | 6.544 | 6.683 | 93,990 | +0.12(+1.89%) |
Feb 21, 2019 | 6.582 | 6.582 | 6.497 | 6.559 | 63,836 | +0.02(+0.36%) |
Feb 20, 2019 | 6.606 | 6.613 | 6.497 | 6.536 | 62,124 | -0.03(-0.47%) |
Feb 19, 2019 | 6.474 | 6.598 | 6.474 | 6.567 | 129,761 | +0.08(+1.19%) |
Feb 15, 2019 | 6.482 | 6.489 | 6.474 | 6.489 | 61,152 | +0.00(+0.00%) |
Feb 14, 2019 | 6.482 | 6.489 | 6.479 | 6.489 | 45,906 | +0.01(+0.12%) |
Feb 13, 2019 | 6.459 | 6.489 | 6.459 | 6.482 | 33,209 | +0.02(+0.36%) |
Feb 12, 2019 | 6.497 | 6.497 | 6.443 | 6.459 | 96,148 | -0.02(-0.36%) |
Feb 11, 2019 | 6.459 | 6.497 | 6.451 | 6.482 | 56,561 | +0.03(+0.48%) |
Feb 08, 2019 | 6.404 | 6.489 | 6.404 | 6.451 | 147,256 | +0.02(+0.27%) |
Feb 07, 2019 | 6.447 | 6.466 | 6.416 | 6.433 | 86,478 | -0.01(-0.09%) |
Feb 06, 2019 | 6.439 | 6.470 | 6.424 | 6.439 | 171,792 | +0.03(+0.48%) |
Feb 05, 2019 | 6.431 | 6.439 | 6.393 | 6.408 | 82,444 | +0.02(+0.24%) |
Feb 04, 2019 | 6.393 | 6.470 | 6.393 | 6.393 | 83,144 | -0.03(-0.48%) |
Feb 01, 2019 | 6.378 | 6.424 | 6.354 | 6.424 | 188,253 | +0.08(+1.21%) |
Jan 31, 2019 | 6.316 | 6.370 | 6.308 | 6.347 | 153,088 | +0.05(+0.86%) |
Jan 30, 2019 | 6.293 | 6.335 | 6.285 | 6.293 | 99,284 | +0.01(+0.12%) |
Jan 29, 2019 | 6.316 | 6.316 | 6.281 | 6.285 | 77,725 | -0.02(-0.37%) |
Jan 28, 2019 | 6.362 | 6.362 | 6.285 | 6.308 | 78,693 | -0.03(-0.49%) |
Jan 25, 2019 | 6.362 | 6.362 | 6.331 | 6.339 | 97,891 | +0.01(+0.12%) |
Jan 24, 2019 | 6.362 | 6.362 | 6.316 | 6.331 | 46,402 | +0.01(+0.12%) |
Jan 23, 2019 | 6.324 | 6.331 | 6.308 | 6.324 | 30,345 | +0.01(+0.13%) |
Jan 22, 2019 | 6.270 | 6.339 | 6.270 | 6.315 | 49,743 | +0.03(+0.48%) |
Jan 18, 2019 | 6.354 | 6.362 | 6.247 | 6.285 | 105,162 | -0.07(-1.09%) |
Jan 17, 2019 | 6.262 | 6.362 | 6.262 | 6.354 | 89,055 | +0.06(+0.98%) |
Jan 16, 2019 | 6.316 | 6.331 | 6.247 | 6.293 | 144,946 | -0.04(-0.61%) |
Jan 15, 2019 | 6.347 | 6.354 | 6.316 | 6.331 | 96,359 | -0.02(-0.24%) |
Jan 14, 2019 | 6.354 | 6.354 | 6.333 | 6.347 | 46,942 | -0.05(-0.84%) |
Jan 11, 2019 | 6.401 | 6.401 | 6.362 | 6.401 | 44,791 | +0.03(+0.54%) |
Jan 10, 2019 | 6.358 | 6.381 | 6.301 | 6.366 | 91,986 | +0.03(+0.48%) |
Jan 09, 2019 | 6.328 | 6.358 | 6.303 | 6.335 | 144,134 | +0.04(+0.61%) |
Jan 08, 2019 | 6.259 | 6.328 | 6.213 | 6.297 | 152,142 | +0.05(+0.74%) |
Jan 07, 2019 | 6.282 | 6.282 | 6.220 | 6.251 | 91,591 | +0.02(+0.25%) |
Jan 04, 2019 | 6.205 | 6.289 | 6.159 | 6.236 | 99,870 | +0.02(+0.37%) |
Jan 03, 2019 | 6.144 | 6.220 | 6.128 | 6.213 | 136,757 | +0.08(+1.38%) |
Jan 02, 2019 | 6.052 | 6.136 | 6.052 | 6.128 | 108,447 | +0.12(+2.04%) |
Dec 31, 2018 | 6.021 | 6.052 | 5.983 | 6.006 | 272,754 | -0.02(-0.25%) |
Dec 28, 2018 | 6.159 | 6.182 | 5.967 | 6.021 | 382,664 | -0.08(-1.38%) |
Dec 27, 2018 | 6.113 | 6.136 | 6.067 | 6.105 | 101,852 | +0.05(+0.89%) |
Dec 26, 2018 | 6.105 | 6.159 | 5.990 | 6.052 | 280,710 | +0.13(+2.20%) |
Dec 24, 2018 | 5.791 | 5.990 | 5.791 | 5.921 | 228,034 | +0.09(+1.58%) |
Dec 21, 2018 | 5.829 | 5.937 | 5.806 | 5.829 | 349,678 | -0.11(-1.81%) |
Dec 20, 2018 | 6.052 | 6.075 | 5.913 | 5.937 | 225,427 | -0.12(-2.03%) |
Dec 19, 2018 | 6.144 | 6.144 | 6.013 | 6.059 | 155,330 | -0.02(-0.38%) |
Dec 18, 2018 | 6.159 | 6.159 | 6.052 | 6.082 | 247,450 | -0.08(-1.25%) |
Dec 17, 2018 | 6.182 | 6.289 | 6.159 | 6.159 | 76,032 | -0.06(-0.99%) |
Dec 14, 2018 | 6.236 | 6.320 | 6.205 | 6.220 | 171,318 | -0.02(-0.24%) |
Dec 13, 2018 | 6.213 | 6.251 | 6.197 | 6.235 | 87,286 | -0.02(-0.25%) |
Dec 12, 2018 | 6.289 | 6.289 | 6.174 | 6.251 | 157,612 | -0.06(-0.91%) |
Dec 11, 2018 | 6.293 | 6.316 | 6.270 | 6.309 | 144,995 | +0.03(+0.46%) |
Dec 10, 2018 | 6.263 | 6.309 | 6.255 | 6.280 | 145,828 | +0.04(+0.64%) |
Dec 07, 2018 | 6.209 | 6.240 | 6.194 | 6.240 | 59,051 | +0.04(+0.62%) |
Dec 06, 2018 | 6.232 | 6.240 | 6.175 | 6.202 | 178,636 | -0.03(-0.49%) |
Dec 04, 2018 | 6.240 | 6.255 | 6.209 | 6.232 | 148,610 | +0.02(+0.37%) |
Dec 03, 2018 | 6.171 | 6.217 | 6.157 | 6.209 | 156,530 | +0.05(+0.74%) |
Nov 30, 2018 | 6.140 | 6.163 | 6.110 | 6.163 | 69,919 | +0.02(+0.31%) |
Nov 29, 2018 | 6.156 | 6.186 | 6.140 | 6.144 | 88,649 | -0.00(-0.06%) |
Nov 28, 2018 | 6.133 | 6.171 | 6.125 | 6.148 | 32,779 | +0.00(+0.00%) |
Nov 27, 2018 | 6.133 | 6.148 | 6.125 | 6.148 | 55,317 | +0.02(+0.25%) |
Nov 26, 2018 | 6.194 | 6.194 | 6.118 | 6.133 | 38,429 | -0.02(-0.25%) |
Nov 23, 2018 | 6.148 | 6.163 | 6.148 | 6.148 | 8,772 | -0.01(-0.12%) |
Nov 21, 2018 | 6.156 | 6.156 | 6.156 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.140 | 6.202 | 6.095 | 6.110 | 87,568 | -0.04(-0.62%) |
Nov 19, 2018 | 6.148 | 6.161 | 6.114 | 6.148 | 74,886 | +0.00(+0.00%) |
Nov 16, 2018 | 6.133 | 6.156 | 6.125 | 6.148 | 66,776 | +0.00(+0.00%) |
Nov 15, 2018 | 6.202 | 6.202 | 6.148 | 6.148 | 49,188 | +0.05(+0.75%) |
Nov 14, 2018 | 6.156 | 6.186 | 6.102 | 6.102 | 68,355 | -0.06(-0.99%) |
Nov 13, 2018 | 6.125 | 6.163 | 6.125 | 6.163 | 24,771 | +0.02(+0.25%) |
Nov 12, 2018 | 6.148 | 6.156 | 6.110 | 6.148 | 144,437 | +0.03(+0.50%) |
Nov 09, 2018 | 6.171 | 6.179 | 6.102 | 6.118 | 76,858 | -0.01(-0.19%) |
Nov 08, 2018 | 6.175 | 6.182 | 6.129 | 6.129 | 100,228 | +0.02(+0.25%) |
Nov 07, 2018 | 6.061 | 6.129 | 6.045 | 6.114 | 126,996 | +0.00(+0.05%) |
Nov 06, 2018 | 6.083 | 6.121 | 6.083 | 6.111 | 53,265 | +0.00(+0.08%) |
Nov 05, 2018 | 6.061 | 6.175 | 6.061 | 6.106 | 139,052 | +0.06(+1.01%) |
Nov 02, 2018 | 6.015 | 6.068 | 6.015 | 6.045 | 47,473 | +0.03(+0.51%) |
Nov 01, 2018 | 6.015 | 6.061 | 6.000 | 6.015 | 111,237 | +0.02(+0.25%) |
Oct 31, 2018 | 6.083 | 6.083 | 5.939 | 6.000 | 158,103 | -0.07(-1.13%) |
Oct 30, 2018 | 6.091 | 6.106 | 5.909 | 6.068 | 223,907 | -0.05(-0.75%) |
Oct 29, 2018 | 6.159 | 6.159 | 6.053 | 6.114 | 191,191 | +0.02(+0.25%) |
Oct 26, 2018 | 6.099 | 6.159 | 6.099 | 6.099 | 49,183 | +0.01(+0.09%) |
Oct 25, 2018 | 6.159 | 6.159 | 6.083 | 6.093 | 95,325 | -0.05(-0.77%) |
Oct 24, 2018 | 6.152 | 6.159 | 6.114 | 6.140 | 68,620 | +0.03(+0.56%) |
Oct 23, 2018 | 6.091 | 6.152 | 6.091 | 6.106 | 112,620 | -0.02(-0.37%) |
Oct 22, 2018 | 6.152 | 6.189 | 6.110 | 6.129 | 126,129 | -0.06(-0.98%) |
Oct 19, 2018 | 6.235 | 6.243 | 6.167 | 6.190 | 49,972 | -0.05(-0.73%) |
Oct 18, 2018 | 6.228 | 6.243 | 6.213 | 6.235 | 75,381 | +0.02(+0.24%) |
Oct 17, 2018 | 6.243 | 6.274 | 6.211 | 6.220 | 109,863 | -0.02(-0.24%) |
Oct 16, 2018 | 6.205 | 6.243 | 6.182 | 6.235 | 139,451 | +0.05(+0.74%) |
Oct 15, 2018 | 6.175 | 6.289 | 6.159 | 6.190 | 71,752 | +0.04(+0.62%) |
Oct 12, 2018 | 6.167 | 6.182 | 6.137 | 6.152 | 69,040 | -0.01(-0.12%) |
Oct 11, 2018 | 6.190 | 6.190 | 6.106 | 6.159 | 151,835 | -0.03(-0.43%) |
Oct 10, 2018 | 6.239 | 6.239 | 6.141 | 6.186 | 86,461 | +0.05(+0.74%) |
Oct 09, 2018 | 6.262 | 6.262 | 6.141 | 6.141 | 87,757 | -0.11(-1.70%) |
Oct 08, 2018 | 6.315 | 6.353 | 6.207 | 6.247 | 65,012 | -0.02(-0.36%) |
Oct 05, 2018 | 6.262 | 6.368 | 6.224 | 6.269 | 61,149 | +0.05(+0.85%) |
Oct 04, 2018 | 6.315 | 6.315 | 6.194 | 6.216 | 139,381 | -0.10(-1.56%) |
Oct 03, 2018 | 6.406 | 6.451 | 6.284 | 6.315 | 133,363 | -0.10(-1.53%) |
Oct 02, 2018 | 6.443 | 6.443 | 6.390 | 6.413 | 31,521 | +0.02(+0.30%) |
Oct 01, 2018 | 6.337 | 6.451 | 6.314 | 6.394 | 59,766 | +0.06(+0.89%) |
Sep 28, 2018 | 6.398 | 6.398 | 6.307 | 6.337 | 43,715 | -0.02(-0.24%) |
Sep 27, 2018 | 6.353 | 6.379 | 6.300 | 6.353 | 34,317 | +0.03(+0.48%) |
Sep 26, 2018 | 6.315 | 6.322 | 6.262 | 6.322 | 71,111 | +0.03(+0.48%) |
Sep 25, 2018 | 6.254 | 6.300 | 6.247 | 6.292 | 90,249 | +0.04(+0.61%) |
Sep 24, 2018 | 6.269 | 6.300 | 6.239 | 6.254 | 132,756 | -0.05(-0.72%) |
Sep 21, 2018 | 6.315 | 6.322 | 6.284 | 6.300 | 43,451 | +0.00(+0.00%) |
Sep 20, 2018 | 6.292 | 6.337 | 6.292 | 6.300 | 81,525 | -0.01(-0.12%) |
Sep 19, 2018 | 6.353 | 6.375 | 6.292 | 6.307 | 95,072 | -0.04(-0.60%) |
Sep 18, 2018 | 6.451 | 6.451 | 6.292 | 6.345 | 172,506 | -0.12(-1.87%) |
Sep 17, 2018 | 6.519 | 6.541 | 6.443 | 6.466 | 50,163 | -0.06(-0.93%) |
Sep 14, 2018 | 6.595 | 6.602 | 6.459 | 6.527 | 117,807 | -0.07(-1.03%) |
Sep 13, 2018 | 6.633 | 6.663 | 6.587 | 6.595 | 61,866 | +0.03(+0.52%) |
Sep 12, 2018 | 6.644 | 6.666 | 6.493 | 6.561 | 84,916 | -0.02(-0.23%) |
Sep 11, 2018 | 6.485 | 6.629 | 6.477 | 6.576 | 70,944 | +0.10(+1.51%) |
Sep 10, 2018 | 6.546 | 6.553 | 6.470 | 6.478 | 62,931 | -0.10(-1.49%) |
Sep 07, 2018 | 6.606 | 6.621 | 6.493 | 6.576 | 34,079 | -0.03(-0.46%) |
Sep 06, 2018 | 6.523 | 6.614 | 6.503 | 6.606 | 62,512 | +0.04(+0.57%) |
Sep 05, 2018 | 6.636 | 6.647 | 6.523 | 6.568 | 102,784 | -0.06(-0.91%) |
Sep 04, 2018 | 6.689 | 6.689 | 6.569 | 6.629 | 125,567 | -0.05(-0.68%) |
Aug 31, 2018 | 6.674 | 6.674 | 6.674 | 0 | +0.09(+1.37%) | |
Aug 30, 2018 | 6.485 | 6.583 | 6.457 | 6.583 | 83,051 | +0.09(+1.39%) |
Aug 29, 2018 | 6.508 | 6.508 | 6.420 | 6.493 | 77,535 | -0.02(-0.23%) |
Aug 28, 2018 | 6.591 | 6.614 | 6.455 | 6.508 | 164,963 | -0.05(-0.80%) |
Aug 27, 2018 | 6.523 | 6.636 | 6.501 | 6.561 | 219,686 | +0.08(+1.16%) |
Aug 24, 2018 | 6.470 | 6.523 | 6.448 | 6.485 | 86,060 | +0.01(+0.12%) |
Aug 23, 2018 | 6.410 | 6.478 | 6.395 | 6.478 | 114,020 | +0.08(+1.18%) |
Aug 22, 2018 | 6.402 | 6.410 | 6.387 | 6.402 | 39,361 | +0.02(+0.35%) |
Aug 21, 2018 | 6.410 | 6.410 | 6.373 | 6.380 | 26,379 | -0.02(-0.23%) |
Aug 20, 2018 | 6.395 | 6.395 | 6.342 | 6.395 | 92,277 | +0.06(+0.95%) |
Aug 17, 2018 | 6.320 | 6.342 | 6.297 | 6.335 | 109,001 | +0.06(+0.96%) |
Aug 16, 2018 | 6.259 | 6.297 | 6.259 | 6.274 | 84,384 | +0.00(+0.00%) |
Aug 15, 2018 | 6.274 | 6.304 | 6.274 | 6.274 | 84,152 | -0.02(-0.36%) |
Aug 14, 2018 | 6.274 | 6.297 | 6.237 | 6.297 | 107,356 | +0.05(+0.72%) |
Aug 13, 2018 | 6.289 | 6.289 | 6.237 | 6.252 | 48,937 | -0.04(-0.60%) |
Aug 10, 2018 | 6.304 | 6.304 | 6.274 | 6.289 | 46,676 | -0.02(-0.30%) |
Aug 09, 2018 | 6.323 | 6.323 | 6.271 | 6.308 | 99,692 | +0.00(+0.00%) |
Aug 08, 2018 | 6.218 | 6.308 | 6.218 | 6.308 | 141,094 | +0.05(+0.88%) |
Aug 07, 2018 | 6.271 | 6.293 | 6.218 | 6.253 | 174,827 | -0.02(-0.28%) |
Aug 06, 2018 | 6.286 | 6.293 | 6.248 | 6.271 | 138,908 | -0.01(-0.12%) |
Aug 03, 2018 | 6.248 | 6.278 | 6.226 | 6.278 | 123,971 | +0.05(+0.72%) |
Aug 02, 2018 | 6.181 | 6.248 | 6.173 | 6.233 | 150,924 | +0.05(+0.85%) |
Aug 01, 2018 | 6.203 | 6.207 | 6.166 | 6.181 | 89,061 | +0.02(+0.24%) |
Jul 31, 2018 | 6.188 | 6.211 | 6.124 | 6.166 | 189,221 | -0.04(-0.61%) |
Jul 30, 2018 | 6.218 | 6.226 | 6.158 | 6.203 | 209,314 | -0.01(-0.12%) |
Jul 27, 2018 | 6.203 | 6.211 | 6.158 | 6.211 | 195,877 | +0.02(+0.36%) |
Jul 26, 2018 | 6.226 | 6.226 | 6.166 | 6.188 | 56,096 | -0.01(-0.24%) |
Jul 25, 2018 | 6.248 | 6.248 | 6.174 | 6.203 | 176,423 | -0.02(-0.36%) |
Jul 24, 2018 | 6.263 | 6.263 | 6.211 | 6.226 | 82,761 | -0.02(-0.24%) |
Jul 23, 2018 | 6.256 | 6.263 | 6.218 | 6.241 | 120,207 | -0.01(-0.11%) |
Jul 20, 2018 | 6.248 | 6.223 | 6.248 | 66,882 | -0.00(-0.01%) | |
Jul 19, 2018 | 6.248 | 6.256 | 6.218 | 6.248 | 51,890 | +0.03(+0.48%) |
Jul 18, 2018 | 6.248 | 6.256 | 6.211 | 6.218 | 100,892 | -0.02(-0.24%) |
Jul 17, 2018 | 6.211 | 6.248 | 6.211 | 6.233 | 108,435 | +0.00(+0.00%) |
Jul 16, 2018 | 6.218 | 6.233 | 6.203 | 6.233 | 63,791 | +0.01(+0.12%) |
Jul 13, 2018 | 6.241 | 6.241 | 6.188 | 6.226 | 69,701 | -0.01(-0.12%) |
Jul 12, 2018 | 6.226 | 6.233 | 6.173 | 6.233 | 164,545 | +0.01(+0.18%) |
Jul 11, 2018 | 6.244 | 6.244 | 6.199 | 6.222 | 65,721 | +0.01(+0.24%) |
Jul 10, 2018 | 6.207 | 6.222 | 6.199 | 6.207 | 79,023 | +0.00(+0.00%) |
Jul 09, 2018 | 6.252 | 6.282 | 6.192 | 6.207 | 100,180 | +0.00(+0.00%) |
Jul 06, 2018 | 6.267 | 6.267 | 6.192 | 6.207 | 216,756 | -0.05(-0.84%) |
Jul 05, 2018 | 6.274 | 6.274 | 6.244 | 6.259 | 68,610 | +0.00(+0.00%) |
Jul 03, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.01(+0.12%) | |
Jul 02, 2018 | 6.259 | 6.267 | 6.229 | 6.252 | 143,585 | +0.04(+0.72%) |
Jun 29, 2018 | 6.222 | 6.237 | 6.192 | 6.207 | 73,936 | -0.01(-0.24%) |
Jun 28, 2018 | 6.207 | 6.229 | 6.192 | 6.222 | 42,935 | +0.01(+0.12%) |
Jun 27, 2018 | 6.199 | 6.229 | 6.184 | 6.214 | 153,452 | +0.02(+0.36%) |
Jun 26, 2018 | 6.207 | 6.207 | 6.170 | 6.192 | 125,847 | +0.00(+0.00%) |
Jun 25, 2018 | 6.170 | 6.192 | 6.170 | 6.192 | 92,456 | +0.02(+0.36%) |
Jun 22, 2018 | 6.155 | 6.207 | 6.140 | 6.170 | 58,236 | -0.01(-0.24%) |
Jun 21, 2018 | 6.192 | 6.192 | 6.147 | 6.184 | 57,802 | +0.01(+0.12%) |
Jun 20, 2018 | 6.170 | 6.184 | 6.155 | 6.177 | 88,855 | +0.02(+0.36%) |
Jun 19, 2018 | 6.170 | 6.170 | 6.132 | 6.155 | 45,377 | +0.00(+0.00%) |
Jun 18, 2018 | 6.132 | 6.170 | 6.132 | 6.155 | 75,383 | +0.02(+0.37%) |
Jun 15, 2018 | 6.140 | 6.132 | 6.132 | 71,116 | -0.01(-0.12%) | |
Jun 14, 2018 | 6.162 | 6.170 | 6.132 | 6.140 | 98,443 | -0.01(-0.12%) |
Jun 13, 2018 | 6.207 | 6.207 | 6.140 | 6.147 | 59,867 | +0.01(+0.12%) |
Jun 12, 2018 | 6.170 | 6.192 | 6.132 | 6.140 | 100,149 | -0.03(-0.48%) |
Jun 11, 2018 | 6.147 | 6.170 | 6.136 | 6.170 | 108,082 | +0.02(+0.37%) |
Jun 08, 2018 | 6.147 | 6.170 | 6.140 | 6.147 | 136,892 | -0.00(-0.06%) |
Jun 07, 2018 | 6.151 | 6.166 | 6.128 | 6.151 | 104,619 | +0.00(+0.00%) |
Jun 06, 2018 | 6.151 | 171,758 | -0.03(-0.48%) | |||
Jun 05, 2018 | 6.151 | 6.181 | 6.143 | 6.181 | 200,696 | +0.00(+0.00%) |
Jun 04, 2018 | 6.233 | 6.292 | 6.143 | 6.181 | 231,038 | +0.01(+0.24%) |