Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.065 | 6.065 | 5.952 | 5.952 | 8,768 | -0.11(-1.74%) |
May 30, 2019 | 6.033 | 6.113 | 5.952 | 6.057 | 13,472 | +0.10(+1.76%) |
May 29, 2019 | 6.089 | 6.218 | 5.952 | 5.952 | 22,876 | -0.14(-2.37%) |
May 28, 2019 | 5.976 | 6.145 | 5.976 | 6.097 | 30,516 | +0.12(+2.02%) |
May 24, 2019 | 6.041 | 6.089 | 5.928 | 5.976 | 21,507 | +0.05(+0.81%) |
May 23, 2019 | 6.177 | 6.177 | 5.928 | 5.928 | 39,757 | -0.24(-3.91%) |
May 22, 2019 | 6.218 | 6.218 | 6.153 | 6.169 | 10,873 | -0.09(-1.41%) |
May 21, 2019 | 6.362 | 6.362 | 6.226 | 6.258 | 26,792 | -0.04(-0.64%) |
May 20, 2019 | 6.226 | 6.298 | 6.210 | 6.298 | 38,512 | +0.07(+1.16%) |
May 17, 2019 | 6.298 | 6.298 | 6.161 | 6.226 | 9,448 | -0.02(-0.39%) |
May 16, 2019 | 6.250 | 6.250 | 6.186 | 6.250 | 14,348 | +0.03(+0.52%) |
May 15, 2019 | 6.266 | 6.266 | 6.025 | 6.218 | 30,961 | -0.02(-0.26%) |
May 14, 2019 | 6.145 | 6.290 | 6.145 | 6.234 | 53,116 | -0.02(-0.39%) |
May 13, 2019 | 6.282 | 6.387 | 6.129 | 6.258 | 43,131 | -0.08(-1.27%) |
May 10, 2019 | 6.282 | 6.379 | 6.282 | 6.338 | 14,172 | +0.03(+0.51%) |
May 09, 2019 | 6.371 | 6.435 | 6.234 | 6.306 | 43,662 | -0.11(-1.75%) |
May 08, 2019 | 6.513 | 6.513 | 6.274 | 6.419 | 29,302 | -0.03(-0.50%) |
May 07, 2019 | 6.467 | 6.467 | 6.435 | 6.451 | 9,509 | +0.02(+0.25%) |
May 06, 2019 | 6.467 | 6.531 | 6.435 | 6.435 | 39,080 | -0.02(-0.37%) |
May 03, 2019 | 6.427 | 6.459 | 6.403 | 6.459 | 31,329 | +0.08(+1.26%) |
May 02, 2019 | 6.427 | 6.467 | 6.137 | 6.379 | 18,798 | -0.03(-0.50%) |
May 01, 2019 | 6.491 | 6.491 | 6.379 | 6.411 | 16,850 | -0.01(-0.13%) |
Apr 30, 2019 | 6.330 | 6.419 | 6.141 | 6.419 | 36,007 | +0.10(+1.53%) |
Apr 29, 2019 | 6.298 | 6.322 | 6.137 | 6.322 | 18,614 | +0.06(+0.90%) |
Apr 26, 2019 | 6.234 | 6.306 | 6.200 | 6.266 | 36,550 | +0.03(+0.52%) |
Apr 25, 2019 | 5.966 | 6.266 | 5.966 | 6.234 | 7,588 | +0.06(+0.91%) |
Apr 24, 2019 | 6.105 | 6.274 | 5.958 | 6.177 | 11,974 | -0.13(-2.04%) |
Apr 23, 2019 | 6.274 | 6.338 | 6.140 | 6.306 | 7,357 | +0.02(+0.38%) |
Apr 22, 2019 | 6.226 | 6.298 | 6.172 | 6.282 | 15,930 | +0.05(+0.77%) |
Apr 18, 2019 | 6.081 | 6.298 | 6.081 | 6.234 | 17,902 | +0.10(+1.57%) |
Apr 17, 2019 | 6.242 | 6.379 | 6.137 | 6.137 | 24,646 | -0.20(-3.17%) |
Apr 16, 2019 | 6.322 | 6.338 | 6.290 | 6.338 | 14,540 | +0.08(+1.29%) |
Apr 15, 2019 | 6.371 | 6.411 | 6.234 | 6.258 | 44,502 | -0.16(-2.51%) |
Apr 12, 2019 | 6.419 | 6.419 | 6.242 | 6.419 | 24,864 | +0.04(+0.63%) |
Apr 11, 2019 | 6.338 | 6.379 | 6.314 | 6.379 | 14,611 | +0.11(+1.80%) |
Apr 10, 2019 | 6.435 | 6.435 | 6.266 | 6.266 | 16,507 | -0.15(-2.38%) |
Apr 09, 2019 | 6.314 | 6.427 | 6.314 | 6.419 | 36,235 | +0.04(+0.63%) |
Apr 08, 2019 | 6.379 | 6.379 | 6.210 | 6.379 | 40,555 | +0.04(+0.63%) |
Apr 05, 2019 | 6.322 | 6.338 | 6.194 | 6.338 | 39,285 | +0.02(+0.38%) |
Apr 04, 2019 | 6.338 | 6.338 | 6.156 | 6.314 | 20,988 | -0.02(-0.38%) |
Apr 03, 2019 | 6.298 | 6.338 | 6.137 | 6.338 | 28,624 | +0.05(+0.77%) |
Apr 02, 2019 | 6.194 | 6.298 | 6.053 | 6.290 | 35,296 | +0.03(+0.51%) |
Apr 01, 2019 | 6.242 | 6.258 | 6.137 | 6.258 | 23,483 | +0.06(+1.04%) |
Mar 29, 2019 | 6.161 | 6.194 | 5.940 | 6.194 | 30,832 | +0.10(+1.58%) |
Mar 28, 2019 | 5.984 | 6.097 | 5.984 | 6.097 | 50,300 | +0.08(+1.34%) |
Mar 27, 2019 | 5.928 | 6.017 | 5.922 | 6.017 | 14,101 | +0.04(+0.67%) |
Mar 26, 2019 | 5.952 | 5.984 | 5.912 | 5.976 | 53,422 | +0.06(+0.95%) |
Mar 25, 2019 | 5.952 | 5.952 | 5.920 | 5.920 | 13,369 | -0.10(-1.60%) |
Mar 22, 2019 | 6.025 | 6.033 | 5.952 | 6.017 | 39,285 | -0.02(-0.40%) |
Mar 21, 2019 | 6.121 | 6.137 | 5.992 | 6.041 | 50,274 | -0.13(-2.09%) |
Mar 20, 2019 | 6.226 | 6.226 | 6.153 | 6.169 | 251,941 | -0.04(-0.65%) |
Mar 19, 2019 | 6.129 | 6.210 | 6.081 | 6.210 | 166,966 | +0.01(+0.13%) |
Mar 18, 2019 | 6.169 | 6.302 | 6.113 | 6.202 | 230,337 | +0.01(+0.13%) |
Mar 15, 2019 | 6.177 | 6.282 | 6.033 | 6.194 | 173,554 | +0.08(+1.32%) |
Mar 14, 2019 | 6.226 | 6.226 | 6.113 | 6.113 | 127,482 | -0.02(-0.39%) |
Mar 13, 2019 | 6.097 | 6.218 | 6.041 | 6.137 | 108,033 | +0.02(+0.39%) |
Mar 12, 2019 | 6.274 | 6.282 | 6.113 | 6.113 | 29,683 | -0.14(-2.31%) |
Mar 11, 2019 | 6.314 | 6.314 | 6.117 | 6.258 | 62,322 | +0.04(+0.65%) |
Mar 08, 2019 | 6.210 | 6.218 | 6.103 | 6.218 | 118,603 | +0.04(+0.65%) |
Mar 07, 2019 | 6.033 | 6.194 | 6.001 | 6.177 | 44,952 | +0.15(+2.54%) |
Mar 06, 2019 | 6.113 | 6.113 | 6.025 | 6.025 | 87,855 | -0.17(-2.73%) |
Mar 05, 2019 | 6.113 | 6.194 | 6.041 | 6.194 | 23,225 | +0.19(+3.22%) |
Mar 04, 2019 | 6.001 | 6.234 | 6.001 | 6.001 | 64,637 | -0.13(-2.10%) |
Mar 01, 2019 | 6.081 | 6.218 | 6.081 | 6.129 | 12,680 | +0.04(+0.66%) |
Feb 28, 2019 | 6.121 | 6.121 | 6.065 | 6.089 | 13,682 | -0.01(-0.13%) |
Feb 27, 2019 | 5.993 | 6.105 | 5.993 | 6.097 | 23,911 | +0.14(+2.42%) |
Feb 26, 2019 | 6.105 | 6.105 | 5.953 | 5.953 | 57,264 | -0.08(-1.32%) |
Feb 25, 2019 | 6.137 | 6.192 | 6.009 | 6.033 | 29,770 | -0.09(-1.44%) |
Feb 22, 2019 | 6.113 | 6.137 | 6.033 | 6.121 | 8,885 | -0.02(-0.26%) |
Feb 21, 2019 | 6.105 | 6.169 | 6.089 | 6.137 | 37,943 | +0.06(+1.05%) |
Feb 20, 2019 | 6.105 | 6.145 | 6.073 | 6.073 | 61,198 | -0.03(-0.52%) |
Feb 19, 2019 | 6.089 | 6.192 | 6.057 | 6.105 | 109,743 | +0.07(+1.19%) |
Feb 15, 2019 | 6.041 | 6.121 | 5.889 | 6.033 | 260,421 | -0.02(-0.40%) |
Feb 14, 2019 | 6.057 | 6.089 | 6.041 | 6.057 | 31,111 | +0.00(+0.00%) |
Feb 13, 2019 | 6.049 | 6.057 | 5.953 | 6.057 | 41,467 | +0.06(+1.07%) |
Feb 12, 2019 | 5.969 | 6.041 | 5.913 | 5.993 | 35,170 | +0.09(+1.47%) |
Feb 11, 2019 | 6.033 | 6.089 | 5.705 | 5.906 | 104,386 | -0.10(-1.72%) |
Feb 08, 2019 | 5.993 | 6.041 | 5.993 | 6.009 | 31,535 | +0.02(+0.27%) |
Feb 07, 2019 | 6.057 | 6.145 | 5.981 | 5.993 | 113,157 | -0.02(-0.27%) |
Feb 06, 2019 | 6.193 | 6.353 | 5.937 | 6.009 | 284,963 | -1.23(-17.00%) |
Feb 05, 2019 | 7.607 | 7.783 | 7.240 | 7.240 | 38,473 | -0.54(-6.89%) |
Feb 04, 2019 | 8.071 | 8.071 | 7.599 | 7.775 | 15,975 | -0.22(-2.70%) |
Feb 01, 2019 | 8.311 | 8.311 | 7.991 | 7.991 | 48,430 | -0.40(-4.76%) |
Jan 31, 2019 | 8.151 | 8.390 | 8.103 | 8.390 | 26,153 | +0.24(+2.94%) |
Jan 30, 2019 | 7.911 | 8.534 | 7.907 | 8.151 | 36,097 | +0.34(+4.40%) |
Jan 29, 2019 | 7.839 | 7.991 | 7.791 | 7.807 | 14,866 | -0.01(-0.10%) |
Jan 28, 2019 | 7.791 | 7.903 | 7.599 | 7.815 | 14,759 | +0.18(+2.41%) |
Jan 25, 2019 | 7.751 | 7.751 | 7.276 | 7.631 | 23,026 | -0.11(-1.44%) |
Jan 24, 2019 | 7.751 | 7.783 | 7.671 | 7.743 | 5,784 | -0.01(-0.10%) |
Jan 23, 2019 | 7.751 | 7.751 | 7.631 | 7.751 | 7,900 | +0.16(+2.11%) |
Jan 22, 2019 | 7.751 | 7.751 | 7.487 | 7.591 | 2,067 | -0.16(-2.06%) |
Jan 18, 2019 | 7.056 | 7.767 | 7.056 | 7.751 | 9,010 | +0.54(+7.54%) |
Jan 17, 2019 | 7.192 | 7.559 | 7.064 | 7.208 | 7,700 | +0.24(+3.44%) |
Jan 16, 2019 | 7.192 | 7.192 | 6.947 | 6.968 | 6,414 | -0.22(-3.11%) |
Jan 15, 2019 | 6.840 | 7.192 | 6.792 | 7.192 | 4,846 | +0.34(+4.90%) |
Jan 14, 2019 | 6.600 | 7.192 | 6.600 | 6.856 | 16,276 | -0.05(-0.69%) |
Jan 11, 2019 | 6.832 | 6.912 | 6.832 | 6.904 | 2,377 | +0.07(+1.05%) |
Jan 10, 2019 | 7.159 | 7.159 | 6.800 | 6.832 | 4,984 | +0.11(+1.66%) |
Jan 09, 2019 | 6.744 | 6.976 | 6.553 | 6.720 | 10,558 | -0.18(-2.55%) |
Jan 08, 2019 | 7.192 | 7.192 | 6.821 | 6.896 | 7,083 | -0.30(-4.11%) |
Jan 07, 2019 | 7.192 | 7.192 | 6.856 | 7.192 | 9,455 | +0.16(+2.27%) |
Jan 04, 2019 | 6.776 | 7.192 | 6.553 | 7.032 | 13,890 | +0.26(+3.77%) |
Jan 03, 2019 | 6.776 | 6.776 | 6.776 | 6.776 | 332 | -0.03(-0.37%) |
Jan 02, 2019 | 6.599 | 6.801 | 6.599 | 6.801 | 1,944 | +0.06(+0.85%) |
Dec 31, 2018 | 6.992 | 6.992 | 6.592 | 6.744 | 10,011 | -0.13(-1.86%) |
Dec 28, 2018 | 6.888 | 6.952 | 6.672 | 6.872 | 25,028 | +0.20(+2.99%) |
Dec 27, 2018 | 6.984 | 6.984 | 6.672 | 6.672 | 10,237 | -0.28(-4.02%) |
Dec 26, 2018 | 6.792 | 7.120 | 6.648 | 6.952 | 8,898 | +0.35(+5.33%) |
Dec 24, 2018 | 7.104 | 7.104 | 6.561 | 6.600 | 19,021 | -0.40(-5.71%) |
Dec 21, 2018 | 6.872 | 7.192 | 6.872 | 7.000 | 9,260 | -0.14(-1.90%) |
Dec 20, 2018 | 7.253 | 7.253 | 6.904 | 7.136 | 2,501 | -0.06(-0.78%) |
Dec 19, 2018 | 7.735 | 7.735 | 7.192 | 7.192 | 9,657 | -0.02(-0.22%) |
Dec 18, 2018 | 7.272 | 7.895 | 7.192 | 7.208 | 9,213 | -0.26(-3.53%) |
Dec 17, 2018 | 7.751 | 7.991 | 7.192 | 7.471 | 77,865 | -0.08(-1.06%) |
Dec 14, 2018 | 7.527 | 7.671 | 7.360 | 7.551 | 5,381 | +0.24(+3.28%) |
Dec 13, 2018 | 7.591 | 7.711 | 7.208 | 7.312 | 12,171 | -0.28(-3.68%) |
Dec 12, 2018 | 7.454 | 7.591 | 7.454 | 7.591 | 3,763 | +0.00(+0.00%) |
Dec 11, 2018 | 7.591 | 7.591 | 7.591 | 7.591 | 734 | +0.08(+1.06%) |
Dec 10, 2018 | 7.527 | 7.527 | 7.192 | 7.511 | 3,926 | +0.02(+0.21%) |
Dec 07, 2018 | 7.527 | 7.527 | 7.495 | 7.495 | 1,001 | -0.02(-0.21%) |
Dec 06, 2018 | 7.503 | 7.511 | 7.216 | 7.511 | 5,397 | +0.16(+2.17%) |
Dec 04, 2018 | 7.208 | 7.352 | 7.208 | 7.352 | 1,251 | +0.16(+2.22%) |
Dec 03, 2018 | 7.272 | 7.535 | 6.872 | 7.192 | 12,696 | +0.31(+4.53%) |
Nov 30, 2018 | 7.455 | 7.591 | 6.880 | 6.880 | 6,257 | -0.55(-7.42%) |
Nov 29, 2018 | 7.432 | 7.432 | 6.832 | 7.432 | 3,188 | +0.04(+0.54%) |
Nov 28, 2018 | 7.432 | 7.432 | 6.756 | 7.392 | 2,691 | +0.02(+0.32%) |
Nov 27, 2018 | 7.042 | 7.459 | 6.923 | 7.368 | 5,085 | +0.21(+3.00%) |
Nov 26, 2018 | 7.050 | 7.153 | 7.034 | 7.153 | 1,951 | +0.41(+6.13%) |
Nov 23, 2018 | 6.716 | 6.740 | 6.716 | 6.740 | 629 | +0.02(+0.36%) |
Nov 21, 2018 | 6.716 | 6.716 | 6.716 | 0 | -0.44(-6.11%) | |
Nov 20, 2018 | 7.034 | 7.153 | 6.716 | 7.153 | 7,068 | +0.14(+1.93%) |
Nov 19, 2018 | 7.018 | 7.018 | 7.018 | 7.018 | 306 | -0.26(-3.60%) |
Nov 16, 2018 | 7.280 | 7.280 | 7.280 | 89 | +0.00(+0.00%) | |
Nov 15, 2018 | 6.875 | 7.280 | 6.804 | 7.280 | 9,733 | +0.37(+5.29%) |
Nov 14, 2018 | 7.074 | 7.153 | 6.855 | 6.915 | 8,885 | -0.40(-5.43%) |
Nov 13, 2018 | 7.074 | 7.535 | 7.074 | 7.312 | 4,874 | -0.21(-2.85%) |
Nov 12, 2018 | 7.361 | 7.527 | 7.025 | 7.527 | 3,212 | -0.02(-0.32%) |
Nov 09, 2018 | 7.551 | 7.551 | 7.360 | 7.551 | 10,945 | +0.00(+0.00%) |
Nov 08, 2018 | 7.273 | 7.551 | 7.273 | 7.551 | 739 | +0.28(+3.83%) |
Nov 07, 2018 | 7.280 | 7.297 | 7.273 | 7.273 | 9,582 | -0.28(-3.68%) |
Nov 06, 2018 | 7.273 | 7.551 | 7.273 | 7.551 | 507 | +0.00(+0.00%) |
Nov 05, 2018 | 7.527 | 7.551 | 7.294 | 7.551 | 1,484 | +0.28(+3.83%) |
Nov 02, 2018 | 7.551 | 7.551 | 7.273 | 7.273 | 1,383 | -0.27(-3.58%) |
Nov 01, 2018 | 7.090 | 7.543 | 7.090 | 7.543 | 719 | +0.01(+0.11%) |
Oct 31, 2018 | 7.516 | 7.535 | 7.516 | 7.535 | 2,905 | +0.54(+7.73%) |
Oct 30, 2018 | 7.543 | 7.543 | 6.994 | 6.994 | 559 | -0.24(-3.35%) |
Oct 29, 2018 | 7.204 | 7.237 | 7.201 | 7.237 | 792 | +0.03(+0.39%) |
Oct 26, 2018 | 7.209 | 7.209 | 7.209 | 7.209 | 377 | -0.43(-5.62%) |
Oct 25, 2018 | 7.638 | 7.638 | 7.193 | 7.638 | 1,333 | +0.00(+0.00%) |
Oct 24, 2018 | 7.471 | 7.638 | 7.471 | 7.638 | 466 | +0.68(+9.83%) |
Oct 23, 2018 | 7.106 | 7.106 | 6.955 | 6.955 | 2,161 | -0.37(-5.10%) |
Oct 22, 2018 | 7.203 | 7.352 | 7.162 | 7.328 | 1,701 | -0.21(-2.85%) |
Oct 19, 2018 | 7.352 | 7.543 | 7.018 | 7.543 | 4,026 | +0.19(+2.59%) |
Oct 18, 2018 | 7.352 | 7.352 | 7.352 | 221 | +0.00(+0.00%) | |
Oct 17, 2018 | 7.312 | 7.352 | 7.312 | 7.352 | 1,512 | -0.20(-2.63%) |
Oct 16, 2018 | 7.551 | 7.551 | 7.551 | 7.551 | 353 | +0.24(+3.26%) |
Oct 15, 2018 | 7.495 | 7.495 | 7.312 | 7.312 | 1,435 | -0.01(-0.11%) |
Oct 12, 2018 | 7.432 | 7.543 | 7.312 | 7.320 | 2,767 | -0.09(-1.18%) |
Oct 11, 2018 | 7.484 | 7.670 | 7.360 | 7.408 | 3,225 | -0.14(-1.89%) |
Oct 10, 2018 | 7.749 | 7.845 | 7.551 | 7.551 | 9,354 | -0.24(-3.06%) |
Oct 09, 2018 | 8.107 | 8.107 | 7.789 | 7.789 | 6,675 | -0.16(-2.00%) |
Oct 08, 2018 | 7.789 | 7.948 | 7.789 | 7.948 | 8,166 | -0.11(-1.38%) |
Oct 05, 2018 | 8.059 | 8.059 | 8.059 | 8.059 | 125 | +0.26(+3.36%) |
Oct 04, 2018 | 8.012 | 8.147 | 7.797 | 7.797 | 3,559 | -0.35(-4.29%) |
Oct 03, 2018 | 7.948 | 8.175 | 7.948 | 8.147 | 2,522 | -0.04(-0.49%) |
Oct 02, 2018 | 7.789 | 8.187 | 7.789 | 8.187 | 1,036 | +0.36(+4.57%) |
Oct 01, 2018 | 7.924 | 8.258 | 7.805 | 7.829 | 3,634 | +0.06(+0.82%) |
Sep 28, 2018 | 8.131 | 8.266 | 7.765 | 7.765 | 2,390 | -0.50(-6.06%) |
Sep 27, 2018 | 8.266 | 8.266 | 7.956 | 8.266 | 8,028 | -0.05(-0.57%) |
Sep 26, 2018 | 8.608 | 8.608 | 8.051 | 8.314 | 2,829 | -0.15(-1.78%) |
Sep 25, 2018 | 8.250 | 8.743 | 8.234 | 8.465 | 5,834 | -0.30(-3.45%) |
Sep 24, 2018 | 8.719 | 8.822 | 7.869 | 8.767 | 10,065 | +0.11(+1.29%) |
Sep 21, 2018 | 8.942 | 8.942 | 8.226 | 8.656 | 295,414 | -0.41(-4.47%) |
Sep 20, 2018 | 9.013 | 9.109 | 8.440 | 9.061 | 66,236 | +0.23(+2.61%) |
Sep 19, 2018 | 8.616 | 9.538 | 7.869 | 8.830 | 80,801 | +0.21(+2.49%) |
Sep 18, 2018 | 8.584 | 8.624 | 8.528 | 8.616 | 52,634 | +0.16(+1.88%) |
Sep 17, 2018 | 9.188 | 9.275 | 7.749 | 8.457 | 86,743 | +0.07(+0.85%) |
Sep 14, 2018 | 8.354 | 8.425 | 7.702 | 8.385 | 53,974 | +0.04(+0.48%) |
Sep 13, 2018 | 8.346 | 8.346 | 7.630 | 8.346 | 54,486 | +0.20(+2.44%) |
Sep 12, 2018 | 7.153 | 8.147 | 7.153 | 8.147 | 37,432 | +0.21(+2.60%) |
Sep 11, 2018 | 6.827 | 7.940 | 6.827 | 7.940 | 52,024 | +0.59(+8.00%) |
Sep 10, 2018 | 6.756 | 7.352 | 6.740 | 7.352 | 48,471 | +0.79(+12.12%) |
Sep 07, 2018 | 6.581 | 6.581 | 6.557 | 6.557 | 3,522 | +0.00(+0.00%) |
Sep 06, 2018 | 6.517 | 6.557 | 6.517 | 6.557 | 4,354 | -0.00(-0.00%) |
Sep 05, 2018 | 6.398 | 6.557 | 6.398 | 6.557 | 1,270 | -0.19(-2.83%) |
Sep 04, 2018 | 6.676 | 6.748 | 6.486 | 6.748 | 6,768 | +0.08(+1.24%) |
Aug 31, 2018 | 6.665 | 6.665 | 6.665 | 0 | -0.02(-0.28%) | |
Aug 30, 2018 | 7.032 | 7.032 | 6.683 | 6.684 | 1,112 | +0.04(+0.60%) |
Aug 29, 2018 | 6.882 | 6.882 | 6.645 | 6.645 | 6,780 | -0.24(-3.45%) |
Aug 28, 2018 | 6.882 | 6.882 | 6.882 | 6.882 | 264 | -0.02(-0.28%) |
Aug 27, 2018 | 6.902 | 6.902 | 6.902 | 6.902 | 142 | +0.03(+0.40%) |
Aug 24, 2018 | 6.843 | 6.874 | 6.843 | 6.874 | 252 | +0.19(+2.84%) |
Aug 23, 2018 | 6.692 | 6.700 | 6.684 | 6.684 | 2,289 | -0.24(-3.43%) |
Aug 22, 2018 | 6.922 | 6.922 | 6.922 | 18 | +0.00(+0.00%) | |
Aug 21, 2018 | 6.922 | 6.922 | 6.922 | 108 | +0.00(+0.00%) | |
Aug 20, 2018 | 6.922 | 6.922 | 6.922 | 6.922 | 596 | -0.06(-0.91%) |
Aug 17, 2018 | 6.890 | 6.985 | 6.890 | 6.985 | 13,526 | +0.19(+2.79%) |
Aug 16, 2018 | 6.803 | 6.993 | 6.653 | 6.795 | 6,196 | -0.00(-0.06%) |
Aug 14, 2018 | 6.799 | 6.799 | 6.799 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 6.902 | 6.902 | 6.799 | 6.799 | 1,850 | +0.08(+1.12%) |
Aug 10, 2018 | 6.676 | 6.724 | 6.676 | 6.724 | 1,390 | +0.08(+1.19%) |
Aug 09, 2018 | 6.645 | 6.645 | 6.645 | 6.645 | 274 | -0.04(-0.59%) |
Aug 08, 2018 | 6.934 | 6.934 | 6.684 | 6.684 | 6,349 | -0.12(-1.74%) |
Aug 07, 2018 | 6.803 | 6.803 | 6.803 | 2 | +0.00(+0.00%) | |
Aug 06, 2018 | 6.843 | 6.843 | 6.803 | 6.803 | 2,085 | +0.06(+0.94%) |
Aug 03, 2018 | 6.724 | 6.740 | 6.724 | 6.740 | 379 | -0.29(-4.16%) |
Aug 02, 2018 | 6.724 | 7.048 | 6.724 | 7.032 | 434 | +0.35(+5.21%) |
Aug 01, 2018 | 6.724 | 6.724 | 6.684 | 6.684 | 1,074 | -0.00(-0.03%) |
Jul 31, 2018 | 6.684 | 6.686 | 6.684 | 6.686 | 1,264 | +0.00(+0.03%) |
Jul 30, 2018 | 6.550 | 6.684 | 6.542 | 6.684 | 601 | +0.04(+0.60%) |
Jul 27, 2018 | 6.555 | 6.724 | 6.555 | 6.645 | 1,104 | +0.11(+1.75%) |
Jul 26, 2018 | 6.724 | 6.724 | 6.305 | 6.530 | 7,693 | -0.19(-2.88%) |
Jul 25, 2018 | 6.716 | 6.724 | 6.631 | 6.724 | 2,414 | -0.18(-2.62%) |
Jul 24, 2018 | 6.905 | 6.905 | 6.905 | 6.905 | 892 | -0.15(-2.18%) |
Jul 20, 2018 | 7.059 | 7.059 | 7.059 | 123 | +0.22(+3.16%) | |
Jul 19, 2018 | 6.843 | 6.843 | 6.843 | 6.843 | 442 | +0.15(+2.18%) |
Jul 18, 2018 | 6.898 | 6.898 | 6.697 | 6.697 | 442 | +0.09(+1.39%) |
Jul 17, 2018 | 6.724 | 6.756 | 6.605 | 6.605 | 5,568 | -0.12(-1.76%) |
Jul 16, 2018 | 6.906 | 6.920 | 6.555 | 6.724 | 7,900 | -0.17(-2.52%) |
Jul 13, 2018 | 7.004 | 7.112 | 6.892 | 6.898 | 3,071 | +0.04(+0.58%) |
Jul 12, 2018 | 6.922 | 6.935 | 6.817 | 6.858 | 1,415 | -0.06(-0.91%) |
Jul 11, 2018 | 6.922 | 6.922 | 6.922 | 6.922 | 198 | +0.00(+0.00%) |
Jul 10, 2018 | 6.922 | 6.922 | 6.922 | 6.922 | 211 | -0.12(-1.69%) |
Jul 09, 2018 | 7.040 | 7.040 | 7.040 | 7.040 | 290 | +0.11(+1.60%) |
Jul 06, 2018 | 7.119 | 7.119 | 6.930 | 6.930 | 1,396 | -0.17(-2.45%) |
Jul 05, 2018 | 7.096 | 7.119 | 6.961 | 7.104 | 5,023 | +0.17(+2.49%) |
Jul 03, 2018 | 6.931 | 6.931 | 6.931 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 7.034 | 7.096 | 6.930 | 6.938 | 1,712 | -0.09(-1.24%) |
Jun 29, 2018 | 7.080 | 7.091 | 6.922 | 7.024 | 1,695 | -0.07(-1.01%) |
Jun 28, 2018 | 7.080 | 7.096 | 7.080 | 7.096 | 381 | +0.02(+0.22%) |
Jun 27, 2018 | 7.095 | 7.112 | 7.022 | 7.080 | 2,050 | -0.02(-0.22%) |
Jun 25, 2018 | 7.096 | 7.096 | 7.096 | 1 | +0.40(+6.03%) | |
Jun 22, 2018 | 6.953 | 7.119 | 6.692 | 6.692 | 18,206 | -0.43(-6.00%) |
Jun 21, 2018 | 7.119 | 6.843 | 7.119 | 2,238 | +0.02(+0.22%) | |
Jun 20, 2018 | 7.278 | 7.278 | 6.882 | 7.104 | 6,655 | -0.09(-1.32%) |
Jun 19, 2018 | 7.214 | 7.357 | 7.199 | 7.199 | 19,954 | -0.10(-1.41%) |
Jun 18, 2018 | 7.119 | 7.301 | 7.119 | 7.301 | 24,544 | +0.19(+2.67%) |
Jun 15, 2018 | 7.088 | 7.088 | 7.112 | 9,305 | +0.02(+0.33%) | |
Jun 14, 2018 | 7.119 | 7.119 | 6.360 | 7.088 | 15,394 | +0.12(+1.70%) |
Jun 13, 2018 | 6.970 | 7.134 | 6.969 | 6.969 | 19,696 | -0.01(-0.11%) |
Jun 12, 2018 | 7.100 | 7.155 | 6.749 | 6.977 | 13,750 | -0.10(-1.45%) |
Jun 11, 2018 | 7.119 | 7.150 | 6.336 | 7.080 | 8,305 | -0.04(-0.56%) |
Jun 08, 2018 | 7.273 | 7.278 | 7.119 | 7.119 | 2,352 | +0.00(+0.00%) |
Jun 07, 2018 | 7.295 | 7.295 | 7.119 | 7.119 | 2,170 | +0.00(+0.00%) |
Jun 06, 2018 | 7.119 | 7.175 | 7.119 | 7.119 | 2,060 | +0.00(+0.00%) |
Jun 05, 2018 | 7.279 | 7.279 | 7.119 | 7.119 | 3,059 | -0.13(-1.75%) |
Jun 04, 2018 | 7.286 | 7.286 | 6.843 | 7.246 | 14,666 | -0.07(-0.95%) |