Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.886 | 6.906 | 6.658 | 6.664 | 414,527 | -0.23(-3.30%) |
May 30, 2019 | 6.904 | 6.940 | 6.844 | 6.892 | 205,585 | +0.01(+0.09%) |
May 29, 2019 | 6.886 | 6.940 | 6.852 | 6.886 | 216,050 | -0.01(-0.17%) |
May 28, 2019 | 7.011 | 7.011 | 6.898 | 6.898 | 246,887 | -0.09(-1.29%) |
May 24, 2019 | 6.981 | 7.005 | 6.922 | 6.987 | 140,458 | +0.03(+0.43%) |
May 23, 2019 | 6.922 | 6.963 | 6.904 | 6.958 | 152,882 | +0.01(+0.09%) |
May 22, 2019 | 6.892 | 6.981 | 6.892 | 6.952 | 123,909 | +0.04(+0.52%) |
May 21, 2019 | 7.089 | 7.089 | 6.904 | 6.916 | 278,986 | -0.16(-2.30%) |
May 20, 2019 | 6.906 | 7.102 | 6.906 | 7.078 | 288,804 | +0.15(+2.24%) |
May 17, 2019 | 6.930 | 7.007 | 6.912 | 6.924 | 194,010 | -0.07(-0.94%) |
May 16, 2019 | 6.894 | 7.007 | 6.852 | 6.989 | 258,121 | +0.10(+1.38%) |
May 15, 2019 | 7.084 | 7.114 | 6.822 | 6.894 | 836,832 | -0.23(-3.18%) |
May 14, 2019 | 7.168 | 7.293 | 7.108 | 7.120 | 299,740 | -0.05(-0.66%) |
May 13, 2019 | 7.245 | 7.305 | 7.102 | 7.168 | 315,949 | -0.13(-1.71%) |
May 10, 2019 | 7.269 | 7.316 | 7.263 | 7.293 | 164,614 | +0.02(+0.33%) |
May 09, 2019 | 7.334 | 7.346 | 7.233 | 7.269 | 177,127 | -0.07(-0.89%) |
May 08, 2019 | 7.340 | 7.408 | 7.323 | 7.334 | 109,274 | -0.01(-0.16%) |
May 07, 2019 | 7.400 | 7.436 | 7.305 | 7.346 | 204,725 | -0.07(-0.88%) |
May 06, 2019 | 7.364 | 7.465 | 7.352 | 7.412 | 136,361 | +0.00(+0.00%) |
May 03, 2019 | 7.364 | 7.465 | 7.364 | 7.412 | 215,007 | +0.04(+0.57%) |
May 02, 2019 | 7.400 | 7.435 | 7.334 | 7.370 | 122,404 | -0.02(-0.32%) |
May 01, 2019 | 7.483 | 7.483 | 7.388 | 7.394 | 184,571 | -0.06(-0.80%) |
Apr 30, 2019 | 7.477 | 7.477 | 7.358 | 7.454 | 176,651 | -0.01(-0.08%) |
Apr 29, 2019 | 7.442 | 7.483 | 7.424 | 7.459 | 137,733 | +0.03(+0.40%) |
Apr 26, 2019 | 7.329 | 7.436 | 7.327 | 7.430 | 176,205 | +0.10(+1.30%) |
Apr 25, 2019 | 7.358 | 7.388 | 7.221 | 7.334 | 247,788 | -0.03(-0.40%) |
Apr 24, 2019 | 7.364 | 7.424 | 7.364 | 7.364 | 144,582 | +0.00(+0.00%) |
Apr 23, 2019 | 7.358 | 7.436 | 7.352 | 7.364 | 168,762 | -0.01(-0.16%) |
Apr 22, 2019 | 7.323 | 7.412 | 7.323 | 7.376 | 227,741 | +0.05(+0.65%) |
Apr 18, 2019 | 7.442 | 7.494 | 7.329 | 7.329 | 293,955 | -0.12(-1.61%) |
Apr 17, 2019 | 7.502 | 7.520 | 7.413 | 7.449 | 196,657 | -0.04(-0.47%) |
Apr 16, 2019 | 7.401 | 7.520 | 7.390 | 7.484 | 303,336 | +0.08(+1.12%) |
Apr 15, 2019 | 7.354 | 7.401 | 7.336 | 7.401 | 180,878 | +0.08(+1.05%) |
Apr 12, 2019 | 7.425 | 7.426 | 7.283 | 7.324 | 284,237 | -0.09(-1.20%) |
Apr 11, 2019 | 7.301 | 7.419 | 7.293 | 7.413 | 356,385 | +0.14(+1.87%) |
Apr 10, 2019 | 7.176 | 7.283 | 7.176 | 7.277 | 245,303 | +0.11(+1.49%) |
Apr 09, 2019 | 7.170 | 7.212 | 7.165 | 7.170 | 194,198 | +0.00(+0.00%) |
Apr 08, 2019 | 7.147 | 7.182 | 7.117 | 7.170 | 220,169 | +0.01(+0.17%) |
Apr 05, 2019 | 7.111 | 7.159 | 7.098 | 7.159 | 138,487 | +0.05(+0.75%) |
Apr 04, 2019 | 7.105 | 7.141 | 7.088 | 7.105 | 184,693 | -0.01(-0.17%) |
Apr 03, 2019 | 7.105 | 7.117 | 7.052 | 7.117 | 223,810 | +0.02(+0.25%) |
Apr 02, 2019 | 6.993 | 7.105 | 6.969 | 7.099 | 271,793 | +0.11(+1.61%) |
Apr 01, 2019 | 6.940 | 7.005 | 6.910 | 6.987 | 377,873 | +0.12(+1.72%) |
Mar 29, 2019 | 6.928 | 6.956 | 6.863 | 6.868 | 238,975 | -0.06(-0.85%) |
Mar 28, 2019 | 6.963 | 6.993 | 6.868 | 6.928 | 420,583 | -0.01(-0.17%) |
Mar 27, 2019 | 6.863 | 6.963 | 6.863 | 6.940 | 202,200 | +0.08(+1.21%) |
Mar 26, 2019 | 6.857 | 6.934 | 6.851 | 6.857 | 164,291 | +0.02(+0.35%) |
Mar 25, 2019 | 6.874 | 6.892 | 6.803 | 6.833 | 207,634 | -0.04(-0.52%) |
Mar 22, 2019 | 6.922 | 6.963 | 6.857 | 6.868 | 188,815 | -0.05(-0.77%) |
Mar 21, 2019 | 6.898 | 6.981 | 6.898 | 6.922 | 129,360 | +0.01(+0.17%) |
Mar 20, 2019 | 6.975 | 6.987 | 6.898 | 6.910 | 170,940 | -0.05(-0.68%) |
Mar 19, 2019 | 7.070 | 7.076 | 6.945 | 6.957 | 243,395 | -0.08(-1.11%) |
Mar 18, 2019 | 6.982 | 7.035 | 6.959 | 7.035 | 272,329 | +0.06(+0.93%) |
Mar 15, 2019 | 6.918 | 6.971 | 6.918 | 6.971 | 385,907 | +0.05(+0.68%) |
Mar 14, 2019 | 6.918 | 6.935 | 6.906 | 6.924 | 172,518 | +0.02(+0.26%) |
Mar 13, 2019 | 6.829 | 6.924 | 6.829 | 6.906 | 154,449 | +0.08(+1.21%) |
Mar 12, 2019 | 6.935 | 6.935 | 6.800 | 6.824 | 144,090 | -0.09(-1.36%) |
Mar 11, 2019 | 6.776 | 6.953 | 6.773 | 6.918 | 247,206 | +0.18(+2.62%) |
Mar 08, 2019 | 6.688 | 6.788 | 6.688 | 6.741 | 90,701 | +0.02(+0.35%) |
Mar 07, 2019 | 6.735 | 6.759 | 6.676 | 6.718 | 139,670 | -0.01(-0.18%) |
Mar 06, 2019 | 6.741 | 6.771 | 6.712 | 6.729 | 123,135 | -0.04(-0.61%) |
Mar 05, 2019 | 6.882 | 6.882 | 6.712 | 6.771 | 256,088 | -0.11(-1.54%) |
Mar 04, 2019 | 6.924 | 6.935 | 6.812 | 6.877 | 219,911 | -0.02(-0.26%) |
Mar 01, 2019 | 6.924 | 6.947 | 6.800 | 6.894 | 375,716 | +0.01(+0.17%) |
Feb 28, 2019 | 6.982 | 6.989 | 6.877 | 6.882 | 325,305 | -0.09(-1.27%) |
Feb 27, 2019 | 7.041 | 7.041 | 6.950 | 6.971 | 135,322 | -0.07(-1.00%) |
Feb 26, 2019 | 7.094 | 7.094 | 6.977 | 7.041 | 250,581 | -0.05(-0.75%) |
Feb 25, 2019 | 7.088 | 7.094 | 6.953 | 7.094 | 336,101 | +0.00(+0.00%) |
Feb 22, 2019 | 7.035 | 7.094 | 6.994 | 7.094 | 528,415 | +0.04(+0.58%) |
Feb 21, 2019 | 6.965 | 7.065 | 6.941 | 7.053 | 251,232 | +0.11(+1.61%) |
Feb 20, 2019 | 6.971 | 7.035 | 6.894 | 6.941 | 343,060 | -0.03(-0.42%) |
Feb 19, 2019 | 7.065 | 7.077 | 6.947 | 6.971 | 408,943 | -0.08(-1.19%) |
Feb 15, 2019 | 7.013 | 7.066 | 6.981 | 7.054 | 277,066 | +0.05(+0.67%) |
Feb 14, 2019 | 6.949 | 7.037 | 6.920 | 7.007 | 191,068 | +0.03(+0.42%) |
Feb 13, 2019 | 7.002 | 7.025 | 6.943 | 6.978 | 185,685 | -0.02(-0.33%) |
Feb 12, 2019 | 7.048 | 7.054 | 6.931 | 7.002 | 444,809 | -0.03(-0.42%) |
Feb 11, 2019 | 6.879 | 7.043 | 6.808 | 7.031 | 406,841 | +0.16(+2.39%) |
Feb 08, 2019 | 6.803 | 6.873 | 6.750 | 6.867 | 218,475 | +0.06(+0.86%) |
Feb 07, 2019 | 6.756 | 6.820 | 6.721 | 6.808 | 304,012 | +0.05(+0.69%) |
Feb 06, 2019 | 6.469 | 6.861 | 6.440 | 6.762 | 585,672 | +0.32(+5.00%) |
Feb 05, 2019 | 6.416 | 6.440 | 6.381 | 6.440 | 124,949 | +0.06(+0.92%) |
Feb 04, 2019 | 6.410 | 6.422 | 6.364 | 6.381 | 168,202 | -0.04(-0.55%) |
Feb 01, 2019 | 6.434 | 6.440 | 6.387 | 6.416 | 234,191 | -0.01(-0.09%) |
Jan 31, 2019 | 6.317 | 6.434 | 6.311 | 6.422 | 350,435 | +0.09(+1.39%) |
Jan 30, 2019 | 6.223 | 6.346 | 6.176 | 6.334 | 250,152 | +0.12(+1.98%) |
Jan 29, 2019 | 6.205 | 6.229 | 6.194 | 6.211 | 174,848 | +0.01(+0.19%) |
Jan 28, 2019 | 6.194 | 6.229 | 6.176 | 6.200 | 123,227 | -0.01(-0.14%) |
Jan 25, 2019 | 6.223 | 6.241 | 6.186 | 6.208 | 135,458 | +0.00(+0.05%) |
Jan 24, 2019 | 6.118 | 6.235 | 6.059 | 6.205 | 139,499 | +0.07(+1.15%) |
Jan 23, 2019 | 6.059 | 6.155 | 6.059 | 6.135 | 219,521 | +0.10(+1.65%) |
Jan 22, 2019 | 6.205 | 6.229 | 6.012 | 6.036 | 306,276 | -0.16(-2.64%) |
Jan 18, 2019 | 6.229 | 6.258 | 6.182 | 6.200 | 138,874 | +0.02(+0.28%) |
Jan 17, 2019 | 6.270 | 6.287 | 6.141 | 6.182 | 240,431 | -0.09(-1.51%) |
Jan 16, 2019 | 6.131 | 6.283 | 6.120 | 6.277 | 299,176 | +0.15(+2.37%) |
Jan 15, 2019 | 6.108 | 6.132 | 6.062 | 6.131 | 166,417 | +0.03(+0.48%) |
Jan 14, 2019 | 6.003 | 6.108 | 6.003 | 6.102 | 294,994 | +0.08(+1.25%) |
Jan 11, 2019 | 6.003 | 6.027 | 5.980 | 6.027 | 129,957 | +0.02(+0.39%) |
Jan 10, 2019 | 5.905 | 6.009 | 5.875 | 6.003 | 253,177 | +0.10(+1.67%) |
Jan 09, 2019 | 5.841 | 5.922 | 5.823 | 5.905 | 336,372 | +0.08(+1.30%) |
Jan 08, 2019 | 5.765 | 5.835 | 5.753 | 5.829 | 160,301 | +0.09(+1.62%) |
Jan 07, 2019 | 5.625 | 5.782 | 5.602 | 5.736 | 220,124 | +0.13(+2.28%) |
Jan 04, 2019 | 5.480 | 5.614 | 5.480 | 5.608 | 157,117 | +0.14(+2.55%) |
Jan 03, 2019 | 5.492 | 5.526 | 5.457 | 5.468 | 141,667 | -0.01(-0.11%) |
Jan 02, 2019 | 5.381 | 5.532 | 5.369 | 5.474 | 194,879 | +0.05(+0.97%) |
Dec 31, 2018 | 5.468 | 5.474 | 5.346 | 5.422 | 588,417 | +0.01(+0.21%) |
Dec 28, 2018 | 5.457 | 5.474 | 5.375 | 5.410 | 298,935 | -0.01(-0.11%) |
Dec 27, 2018 | 5.305 | 5.416 | 5.247 | 5.416 | 251,205 | +0.09(+1.64%) |
Dec 26, 2018 | 5.160 | 5.340 | 5.160 | 5.329 | 353,492 | +0.18(+3.50%) |
Dec 24, 2018 | 5.102 | 5.189 | 5.061 | 5.148 | 268,509 | +0.03(+0.68%) |
Dec 21, 2018 | 5.183 | 5.329 | 5.102 | 5.113 | 451,756 | -0.04(-0.79%) |
Dec 20, 2018 | 5.346 | 5.352 | 5.061 | 5.154 | 754,852 | -0.21(-3.90%) |
Dec 19, 2018 | 5.439 | 5.474 | 5.352 | 5.364 | 336,601 | -0.05(-0.88%) |
Dec 18, 2018 | 5.440 | 5.567 | 5.400 | 5.411 | 203,397 | -0.01(-0.21%) |
Dec 17, 2018 | 5.775 | 5.775 | 5.394 | 5.423 | 582,935 | -0.31(-5.44%) |
Dec 14, 2018 | 5.700 | 5.787 | 5.694 | 5.735 | 251,598 | +0.04(+0.71%) |
Dec 13, 2018 | 5.723 | 5.752 | 5.682 | 5.694 | 133,992 | -0.01(-0.20%) |
Dec 12, 2018 | 5.729 | 5.787 | 5.677 | 5.706 | 186,502 | +0.02(+0.41%) |
Dec 11, 2018 | 5.723 | 5.758 | 5.665 | 5.683 | 138,041 | +0.01(+0.10%) |
Dec 10, 2018 | 5.729 | 5.775 | 5.665 | 5.677 | 226,140 | -0.05(-0.91%) |
Dec 07, 2018 | 5.764 | 5.798 | 5.700 | 5.729 | 161,902 | -0.03(-0.60%) |
Dec 06, 2018 | 5.769 | 5.781 | 5.642 | 5.764 | 294,279 | +0.00(+0.00%) |
Dec 04, 2018 | 5.792 | 5.815 | 5.752 | 5.764 | 433,057 | -0.04(-0.69%) |
Dec 03, 2018 | 5.746 | 5.804 | 5.712 | 5.804 | 516,783 | +0.10(+1.71%) |
Nov 30, 2018 | 5.689 | 5.738 | 5.660 | 5.706 | 178,379 | +0.04(+0.71%) |
Nov 29, 2018 | 5.683 | 5.700 | 5.649 | 5.666 | 220,558 | +0.00(+0.00%) |
Nov 28, 2018 | 5.603 | 5.672 | 5.603 | 5.666 | 204,798 | +0.10(+1.75%) |
Nov 27, 2018 | 5.580 | 5.631 | 5.551 | 5.568 | 198,572 | +0.00(+0.00%) |
Nov 26, 2018 | 5.586 | 5.649 | 5.568 | 5.568 | 244,087 | +0.02(+0.31%) |
Nov 23, 2018 | 5.482 | 5.563 | 5.482 | 5.551 | 84,834 | +0.05(+0.94%) |
Nov 21, 2018 | 5.499 | 5.499 | 5.499 | 0 | -0.07(-1.24%) | |
Nov 20, 2018 | 5.631 | 5.649 | 5.568 | 5.568 | 330,474 | -0.11(-1.92%) |
Nov 19, 2018 | 5.660 | 5.741 | 5.637 | 5.677 | 222,631 | +0.04(+0.69%) |
Nov 16, 2018 | 5.593 | 5.667 | 5.593 | 5.638 | 223,114 | +0.03(+0.61%) |
Nov 15, 2018 | 5.581 | 5.616 | 5.564 | 5.604 | 239,518 | +0.01(+0.10%) |
Nov 14, 2018 | 5.638 | 5.638 | 5.559 | 5.598 | 469,288 | +0.01(+0.20%) |
Nov 13, 2018 | 5.655 | 5.667 | 5.581 | 5.587 | 242,584 | -0.05(-0.81%) |
Nov 12, 2018 | 5.673 | 5.695 | 5.627 | 5.633 | 253,440 | -0.03(-0.60%) |
Nov 09, 2018 | 5.650 | 5.695 | 5.610 | 5.667 | 307,659 | +0.02(+0.40%) |
Nov 08, 2018 | 5.587 | 5.701 | 5.587 | 5.644 | 382,154 | +0.07(+1.23%) |
Nov 07, 2018 | 5.741 | 5.832 | 5.559 | 5.576 | 906,083 | -0.23(-3.93%) |
Nov 06, 2018 | 5.804 | 5.849 | 5.541 | 5.804 | 1,089,898 | -0.25(-4.05%) |
Nov 05, 2018 | 5.980 | 6.077 | 5.980 | 6.049 | 171,905 | +0.10(+1.63%) |
Nov 02, 2018 | 6.072 | 6.083 | 5.952 | 5.952 | 255,564 | -0.09(-1.51%) |
Nov 01, 2018 | 6.037 | 6.072 | 6.009 | 6.043 | 229,771 | +0.09(+1.44%) |
Oct 31, 2018 | 5.929 | 5.986 | 5.917 | 5.958 | 287,863 | +0.06(+0.97%) |
Oct 30, 2018 | 5.872 | 5.901 | 5.844 | 5.901 | 261,633 | +0.05(+0.88%) |
Oct 29, 2018 | 5.735 | 5.923 | 5.713 | 5.849 | 354,777 | +0.17(+3.01%) |
Oct 26, 2018 | 5.770 | 5.792 | 5.638 | 5.678 | 327,656 | -0.09(-1.48%) |
Oct 25, 2018 | 5.730 | 5.815 | 5.707 | 5.764 | 306,456 | +0.06(+1.10%) |
Oct 24, 2018 | 5.781 | 5.787 | 5.690 | 5.701 | 219,015 | -0.05(-0.79%) |
Oct 23, 2018 | 5.770 | 5.770 | 5.701 | 5.747 | 336,498 | -0.06(-1.08%) |
Oct 22, 2018 | 5.872 | 5.912 | 5.764 | 5.809 | 261,512 | -0.06(-1.07%) |
Oct 19, 2018 | 6.026 | 6.037 | 5.852 | 5.872 | 467,453 | -0.15(-2.55%) |
Oct 18, 2018 | 6.055 | 6.077 | 5.998 | 6.026 | 203,901 | -0.01(-0.21%) |
Oct 17, 2018 | 6.005 | 6.073 | 5.993 | 6.039 | 282,013 | +0.04(+0.66%) |
Oct 16, 2018 | 6.033 | 6.095 | 5.982 | 5.999 | 535,248 | -0.02(-0.38%) |
Oct 15, 2018 | 6.005 | 6.050 | 5.982 | 6.022 | 303,347 | +0.04(+0.66%) |
Oct 12, 2018 | 6.090 | 6.135 | 5.976 | 5.982 | 364,006 | -0.07(-1.22%) |
Oct 11, 2018 | 6.039 | 6.135 | 6.010 | 6.056 | 402,326 | -0.03(-0.56%) |
Oct 10, 2018 | 6.118 | 6.158 | 6.090 | 6.090 | 226,579 | -0.01(-0.09%) |
Oct 09, 2018 | 6.169 | 6.169 | 6.016 | 6.095 | 585,383 | -0.09(-1.47%) |
Oct 08, 2018 | 6.231 | 6.231 | 6.152 | 6.186 | 347,719 | -0.05(-0.82%) |
Oct 05, 2018 | 6.299 | 6.316 | 6.209 | 6.237 | 289,687 | -0.02(-0.27%) |
Oct 04, 2018 | 6.407 | 6.429 | 5.954 | 6.254 | 1,043,941 | -0.16(-2.47%) |
Oct 03, 2018 | 6.458 | 6.458 | 6.395 | 6.412 | 197,485 | -0.01(-0.18%) |
Oct 02, 2018 | 6.458 | 6.480 | 6.412 | 6.424 | 199,737 | -0.03(-0.53%) |
Oct 01, 2018 | 6.486 | 6.514 | 6.441 | 6.458 | 216,596 | -0.02(-0.26%) |
Sep 28, 2018 | 6.531 | 6.548 | 6.475 | 6.475 | 239,022 | -0.05(-0.78%) |
Sep 27, 2018 | 6.418 | 6.537 | 6.401 | 6.526 | 426,720 | +0.10(+1.59%) |
Sep 26, 2018 | 6.463 | 6.485 | 6.407 | 6.424 | 311,855 | -0.05(-0.79%) |
Sep 25, 2018 | 6.543 | 6.560 | 6.458 | 6.475 | 198,099 | -0.04(-0.61%) |
Sep 24, 2018 | 6.582 | 6.616 | 6.497 | 6.514 | 230,662 | -0.05(-0.78%) |
Sep 21, 2018 | 6.378 | 6.599 | 6.373 | 6.565 | 430,911 | +0.18(+2.84%) |
Sep 20, 2018 | 6.412 | 6.414 | 6.328 | 6.384 | 388,976 | +0.02(+0.36%) |
Sep 19, 2018 | 6.571 | 6.571 | 6.316 | 6.362 | 373,770 | -0.13(-2.01%) |
Sep 18, 2018 | 6.605 | 6.605 | 6.475 | 6.492 | 338,427 | -0.08(-1.23%) |
Sep 17, 2018 | 6.612 | 6.623 | 6.562 | 6.573 | 227,535 | -0.02(-0.26%) |
Sep 14, 2018 | 6.618 | 6.671 | 6.590 | 6.590 | 173,821 | -0.05(-0.68%) |
Sep 13, 2018 | 6.640 | 6.719 | 6.573 | 6.635 | 214,931 | +0.05(+0.77%) |
Sep 12, 2018 | 6.578 | 6.601 | 6.505 | 6.584 | 238,087 | +0.01(+0.09%) |
Sep 11, 2018 | 6.646 | 6.657 | 6.567 | 6.578 | 161,998 | -0.07(-1.02%) |
Sep 10, 2018 | 6.618 | 6.685 | 6.618 | 6.646 | 198,039 | +0.05(+0.68%) |
Sep 07, 2018 | 6.657 | 6.685 | 6.578 | 6.601 | 166,719 | -0.06(-0.93%) |
Sep 06, 2018 | 6.719 | 6.730 | 6.646 | 6.663 | 157,772 | -0.05(-0.76%) |
Sep 05, 2018 | 6.669 | 6.725 | 6.618 | 6.714 | 233,213 | +0.04(+0.59%) |
Sep 04, 2018 | 6.759 | 6.759 | 6.657 | 6.674 | 284,145 | -0.08(-1.17%) |
Aug 31, 2018 | 6.753 | 6.753 | 6.753 | 0 | +0.02(+0.33%) | |
Aug 30, 2018 | 6.747 | 6.770 | 6.702 | 6.730 | 310,677 | -0.03(-0.50%) |
Aug 29, 2018 | 6.781 | 6.809 | 6.736 | 6.764 | 244,793 | +0.01(+0.08%) |
Aug 28, 2018 | 6.759 | 6.826 | 6.759 | 6.759 | 218,574 | -0.02(-0.25%) |
Aug 27, 2018 | 6.798 | 6.809 | 6.776 | 6.776 | 199,539 | -0.02(-0.33%) |
Aug 24, 2018 | 6.804 | 6.815 | 6.781 | 6.798 | 165,831 | +0.02(+0.25%) |
Aug 23, 2018 | 6.809 | 6.809 | 6.770 | 6.781 | 160,253 | -0.01(-0.17%) |
Aug 22, 2018 | 6.776 | 6.826 | 6.759 | 6.792 | 202,636 | -0.03(-0.41%) |
Aug 21, 2018 | 6.815 | 6.826 | 6.792 | 6.821 | 198,492 | +0.00(+0.00%) |
Aug 20, 2018 | 6.770 | 6.843 | 6.730 | 6.821 | 332,441 | +0.08(+1.14%) |
Aug 17, 2018 | 6.732 | 6.743 | 6.592 | 6.743 | 319,414 | +0.01(+0.17%) |
Aug 16, 2018 | 6.721 | 6.738 | 6.693 | 6.732 | 174,567 | +0.04(+0.59%) |
Aug 15, 2018 | 6.676 | 6.693 | 6.615 | 6.693 | 212,665 | +0.03(+0.42%) |
Aug 14, 2018 | 6.704 | 6.738 | 6.620 | 6.665 | 305,924 | -0.04(-0.58%) |
Aug 13, 2018 | 6.676 | 6.721 | 6.648 | 6.704 | 243,096 | +0.06(+0.84%) |
Aug 10, 2018 | 6.637 | 6.665 | 6.620 | 6.648 | 171,223 | +0.00(+0.00%) |
Aug 09, 2018 | 6.648 | 6.699 | 6.637 | 6.648 | 146,145 | +0.00(+0.00%) |
Aug 08, 2018 | 6.659 | 6.721 | 6.620 | 6.648 | 239,986 | -0.02(-0.34%) |
Aug 07, 2018 | 6.643 | 6.710 | 6.643 | 6.671 | 208,892 | +0.03(+0.51%) |
Aug 06, 2018 | 6.682 | 6.682 | 6.581 | 6.637 | 198,271 | +0.02(+0.34%) |
Aug 03, 2018 | 6.581 | 6.682 | 6.581 | 6.615 | 265,137 | +0.04(+0.68%) |
Aug 02, 2018 | 6.452 | 6.587 | 6.329 | 6.570 | 317,379 | +0.13(+2.00%) |
Aug 01, 2018 | 6.301 | 6.452 | 6.133 | 6.441 | 549,709 | +0.11(+1.77%) |
Jul 31, 2018 | 6.525 | 6.525 | 6.307 | 6.329 | 750,480 | -0.20(-3.09%) |
Jul 30, 2018 | 6.581 | 6.594 | 6.486 | 6.531 | 246,343 | -0.04(-0.60%) |
Jul 27, 2018 | 6.659 | 6.671 | 6.559 | 6.570 | 212,645 | -0.07(-1.10%) |
Jul 26, 2018 | 6.643 | 6.665 | 6.620 | 6.643 | 117,360 | -0.01(-0.08%) |
Jul 25, 2018 | 6.592 | 6.659 | 6.592 | 6.648 | 166,401 | +0.04(+0.68%) |
Jul 24, 2018 | 6.581 | 6.693 | 6.581 | 6.603 | 173,567 | +0.04(+0.60%) |
Jul 23, 2018 | 6.693 | 6.721 | 6.559 | 6.564 | 277,162 | -0.11(-1.60%) |
Jul 20, 2018 | 6.715 | 6.654 | 6.671 | 162,717 | -0.03(-0.50%) | |
Jul 19, 2018 | 6.777 | 6.788 | 6.682 | 6.704 | 145,632 | -0.05(-0.69%) |
Jul 18, 2018 | 6.667 | 6.767 | 6.667 | 6.751 | 335,059 | +0.09(+1.42%) |
Jul 17, 2018 | 6.600 | 6.656 | 6.578 | 6.656 | 169,282 | +0.06(+0.84%) |
Jul 16, 2018 | 6.572 | 6.600 | 6.567 | 6.600 | 148,417 | +0.04(+0.59%) |
Jul 13, 2018 | 6.584 | 6.584 | 6.550 | 6.561 | 71,604 | -0.02(-0.25%) |
Jul 12, 2018 | 6.550 | 6.600 | 6.539 | 6.578 | 138,794 | +0.04(+0.68%) |
Jul 11, 2018 | 6.528 | 6.584 | 6.517 | 6.534 | 141,776 | -0.02(-0.26%) |
Jul 10, 2018 | 6.617 | 6.617 | 6.545 | 6.550 | 192,753 | -0.07(-1.01%) |
Jul 09, 2018 | 6.656 | 6.673 | 6.595 | 6.617 | 248,041 | -0.02(-0.34%) |
Jul 06, 2018 | 6.689 | 6.694 | 6.628 | 6.639 | 210,913 | -0.07(-1.08%) |
Jul 05, 2018 | 6.634 | 6.717 | 6.623 | 6.712 | 302,619 | +0.09(+1.35%) |
Jul 03, 2018 | 6.623 | 6.623 | 6.623 | 0 | +0.01(+0.08%) | |
Jul 02, 2018 | 6.556 | 6.628 | 6.522 | 6.617 | 180,651 | +0.06(+0.93%) |
Jun 29, 2018 | 6.623 | 6.628 | 6.517 | 6.556 | 227,612 | -0.04(-0.59%) |
Jun 28, 2018 | 6.578 | 6.623 | 6.511 | 6.595 | 402,430 | +0.03(+0.38%) |
Jun 27, 2018 | 6.584 | 6.639 | 6.556 | 6.570 | 229,025 | -0.01(-0.13%) |
Jun 26, 2018 | 6.489 | 6.611 | 6.471 | 6.578 | 184,958 | +0.08(+1.29%) |
Jun 25, 2018 | 6.606 | 6.611 | 6.489 | 6.495 | 323,021 | -0.12(-1.77%) |
Jun 22, 2018 | 6.522 | 6.650 | 6.522 | 6.611 | 274,968 | +0.11(+1.71%) |
Jun 21, 2018 | 6.578 | 6.617 | 6.495 | 6.500 | 262,437 | -0.11(-1.60%) |
Jun 20, 2018 | 6.623 | 6.712 | 6.600 | 6.606 | 238,845 | -0.02(-0.25%) |
Jun 19, 2018 | 6.684 | 6.722 | 6.600 | 6.623 | 213,597 | -0.09(-1.35%) |
Jun 18, 2018 | 6.636 | 6.791 | 6.614 | 6.713 | 400,177 | +0.07(+1.08%) |
Jun 15, 2018 | 6.661 | 6.592 | 6.641 | 218,473 | +0.02(+0.33%) | |
Jun 14, 2018 | 6.603 | 6.652 | 6.569 | 6.619 | 249,839 | +0.02(+0.25%) |
Jun 13, 2018 | 6.531 | 6.614 | 6.517 | 6.603 | 187,793 | +0.10(+1.53%) |
Jun 12, 2018 | 6.525 | 6.558 | 6.497 | 6.503 | 211,318 | -0.01(-0.09%) |
Jun 11, 2018 | 6.481 | 6.508 | 6.470 | 6.508 | 282,828 | +0.04(+0.69%) |
Jun 08, 2018 | 6.453 | 6.553 | 6.431 | 6.464 | 317,509 | +0.01(+0.09%) |
Jun 07, 2018 | 6.348 | 6.459 | 6.332 | 6.459 | 302,810 | +0.13(+2.01%) |
Jun 06, 2018 | 6.320 | 6.342 | 6.287 | 6.331 | 252,383 | +0.01(+0.09%) |
Jun 05, 2018 | 6.359 | 6.364 | 6.281 | 6.326 | 298,222 | -0.07(-1.04%) |
Jun 04, 2018 | 6.337 | 6.392 | 6.287 | 6.392 | 404,390 | +0.09(+1.49%) |