Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.914 | 6.945 | 6.895 | 6.895 | 114,022 | -0.01(-0.09%) |
Jul 30, 2019 | 6.951 | 6.980 | 6.895 | 6.901 | 109,532 | -0.07(-0.98%) |
Jul 29, 2019 | 6.994 | 7.028 | 6.951 | 6.970 | 39,900 | +0.01(+0.18%) |
Jul 26, 2019 | 6.957 | 6.982 | 6.951 | 6.957 | 41,979 | +0.01(+0.09%) |
Jul 25, 2019 | 7.013 | 7.026 | 6.951 | 6.951 | 38,200 | -0.05(-0.71%) |
Jul 24, 2019 | 7.007 | 7.050 | 7.001 | 7.001 | 46,818 | -0.01(-0.09%) |
Jul 23, 2019 | 6.988 | 7.007 | 6.970 | 7.007 | 30,577 | +0.02(+0.36%) |
Jul 22, 2019 | 6.988 | 7.013 | 6.976 | 6.982 | 126,214 | -0.01(-0.09%) |
Jul 19, 2019 | 7.069 | 7.069 | 6.988 | 6.988 | 60,798 | -0.05(-0.71%) |
Jul 18, 2019 | 7.075 | 7.117 | 7.038 | 7.038 | 46,991 | -0.04(-0.53%) |
Jul 17, 2019 | 7.212 | 7.212 | 7.069 | 7.075 | 62,731 | -0.14(-1.98%) |
Jul 16, 2019 | 7.137 | 7.218 | 7.137 | 7.218 | 45,438 | +0.06(+0.88%) |
Jul 15, 2019 | 7.100 | 7.156 | 7.081 | 7.155 | 15,555 | +0.05(+0.77%) |
Jul 12, 2019 | 7.137 | 7.150 | 7.057 | 7.100 | 18,496 | -0.05(-0.70%) |
Jul 11, 2019 | 7.106 | 7.224 | 7.106 | 7.150 | 37,402 | +0.01(+0.09%) |
Jul 10, 2019 | 7.113 | 7.143 | 7.088 | 7.143 | 52,343 | +0.06(+0.78%) |
Jul 09, 2019 | 7.076 | 7.115 | 7.045 | 7.088 | 30,184 | -0.01(-0.17%) |
Jul 08, 2019 | 7.082 | 7.113 | 7.078 | 7.100 | 31,147 | -0.01(-0.17%) |
Jul 05, 2019 | 7.047 | 7.119 | 7.047 | 7.113 | 19,921 | +0.02(+0.35%) |
Jul 03, 2019 | 7.088 | 7.088 | 7.071 | 7.088 | 38,223 | +0.01(+0.09%) |
Jul 02, 2019 | 7.039 | 7.088 | 7.028 | 7.082 | 63,871 | +0.06(+0.79%) |
Jul 01, 2019 | 6.989 | 7.039 | 6.989 | 7.026 | 53,863 | +0.04(+0.53%) |
Jun 28, 2019 | 6.965 | 7.014 | 6.965 | 6.989 | 33,850 | +0.01(+0.18%) |
Jun 27, 2019 | 6.989 | 7.032 | 6.952 | 6.977 | 54,385 | +0.01(+0.09%) |
Jun 26, 2019 | 6.965 | 6.989 | 6.965 | 6.971 | 41,911 | +0.01(+0.18%) |
Jun 25, 2019 | 7.026 | 7.026 | 6.958 | 6.958 | 76,567 | -0.02(-0.35%) |
Jun 24, 2019 | 7.045 | 7.045 | 6.959 | 6.983 | 34,319 | -0.02(-0.26%) |
Jun 21, 2019 | 6.977 | 7.032 | 6.965 | 7.002 | 44,215 | +0.02(+0.27%) |
Jun 20, 2019 | 7.088 | 7.088 | 6.949 | 6.983 | 108,581 | -0.07(-1.05%) |
Jun 19, 2019 | 7.082 | 7.082 | 7.021 | 7.057 | 31,574 | -0.03(-0.44%) |
Jun 18, 2019 | 7.094 | 7.098 | 7.070 | 7.088 | 33,667 | -0.01(-0.09%) |
Jun 17, 2019 | 7.055 | 7.159 | 7.055 | 7.094 | 42,032 | +0.02(+0.35%) |
Jun 14, 2019 | 7.107 | 7.113 | 7.051 | 7.070 | 33,202 | -0.04(-0.61%) |
Jun 13, 2019 | 7.175 | 7.208 | 7.104 | 7.113 | 15,980 | -0.07(-1.03%) |
Jun 12, 2019 | 7.063 | 7.187 | 7.063 | 7.187 | 34,310 | +0.07(+1.04%) |
Jun 11, 2019 | 7.131 | 7.131 | 7.082 | 7.113 | 23,050 | +0.03(+0.48%) |
Jun 10, 2019 | 7.051 | 7.085 | 7.007 | 7.079 | 46,711 | +0.03(+0.39%) |
Jun 07, 2019 | 7.021 | 7.051 | 7.021 | 7.051 | 24,789 | +0.04(+0.61%) |
Jun 06, 2019 | 7.009 | 7.030 | 6.984 | 7.009 | 39,100 | +0.01(+0.09%) |
Jun 05, 2019 | 6.953 | 7.002 | 6.953 | 7.002 | 41,936 | +0.01(+0.18%) |
Jun 04, 2019 | 7.002 | 7.002 | 6.978 | 6.990 | 51,992 | -0.01(-0.18%) |
Jun 03, 2019 | 6.972 | 7.009 | 6.937 | 7.002 | 44,840 | +0.03(+0.44%) |
May 31, 2019 | 6.929 | 6.972 | 6.923 | 6.972 | 24,463 | +0.04(+0.62%) |
May 30, 2019 | 6.941 | 6.953 | 6.929 | 6.929 | 12,076 | +0.02(+0.27%) |
May 29, 2019 | 6.904 | 6.959 | 6.904 | 6.910 | 21,558 | +0.01(+0.09%) |
May 28, 2019 | 6.947 | 6.966 | 6.904 | 6.904 | 36,905 | -0.06(-0.79%) |
May 24, 2019 | 6.959 | 6.966 | 6.929 | 6.959 | 12,720 | +0.04(+0.62%) |
May 23, 2019 | 6.959 | 6.959 | 6.904 | 6.917 | 37,309 | -0.05(-0.70%) |
May 22, 2019 | 6.984 | 6.990 | 6.959 | 6.966 | 34,360 | -0.02(-0.35%) |
May 21, 2019 | 6.966 | 6.990 | 6.966 | 6.990 | 13,172 | +0.01(+0.09%) |
May 20, 2019 | 6.947 | 6.996 | 6.947 | 6.984 | 43,006 | +0.02(+0.35%) |
May 17, 2019 | 6.941 | 6.990 | 6.941 | 6.959 | 18,428 | +0.00(+0.00%) |
May 16, 2019 | 6.959 | 6.981 | 6.929 | 6.959 | 23,399 | -0.05(-0.70%) |
May 15, 2019 | 6.935 | 7.009 | 6.934 | 7.009 | 37,006 | +0.07(+1.06%) |
May 14, 2019 | 6.966 | 6.966 | 6.929 | 6.935 | 38,247 | +0.01(+0.09%) |
May 13, 2019 | 6.984 | 6.984 | 6.898 | 6.929 | 58,156 | -0.02(-0.26%) |
May 10, 2019 | 6.867 | 6.966 | 6.849 | 6.947 | 29,355 | +0.01(+0.09%) |
May 09, 2019 | 6.941 | 6.941 | 6.880 | 6.941 | 21,921 | +0.00(+0.00%) |
May 08, 2019 | 6.917 | 6.941 | 6.917 | 6.941 | 59,612 | +0.03(+0.44%) |
May 07, 2019 | 6.941 | 6.941 | 6.911 | 6.911 | 30,197 | -0.02(-0.26%) |
May 06, 2019 | 6.862 | 6.935 | 6.844 | 6.929 | 45,428 | -0.01(-0.18%) |
May 03, 2019 | 6.889 | 6.941 | 6.884 | 6.941 | 46,644 | +0.01(+0.18%) |
May 02, 2019 | 6.856 | 6.929 | 6.848 | 6.929 | 104,893 | +0.07(+1.07%) |
May 01, 2019 | 6.862 | 6.862 | 6.819 | 6.856 | 31,241 | +0.01(+0.18%) |
Apr 30, 2019 | 6.819 | 6.844 | 6.807 | 6.844 | 45,947 | +0.02(+0.36%) |
Apr 29, 2019 | 6.813 | 6.819 | 6.771 | 6.819 | 42,299 | +0.01(+0.09%) |
Apr 26, 2019 | 6.758 | 6.813 | 6.752 | 6.813 | 13,303 | +0.00(+0.00%) |
Apr 25, 2019 | 6.813 | 6.825 | 6.777 | 6.813 | 39,670 | -0.01(-0.16%) |
Apr 24, 2019 | 6.775 | 6.828 | 6.775 | 6.824 | 18,224 | -0.00(-0.02%) |
Apr 23, 2019 | 6.789 | 6.831 | 6.741 | 6.825 | 23,987 | +0.05(+0.72%) |
Apr 22, 2019 | 6.777 | 6.786 | 6.698 | 6.777 | 23,133 | -0.01(-0.18%) |
Apr 18, 2019 | 6.819 | 6.844 | 6.771 | 6.789 | 19,873 | -0.03(-0.45%) |
Apr 17, 2019 | 6.764 | 6.825 | 6.764 | 6.819 | 22,139 | +0.03(+0.45%) |
Apr 16, 2019 | 6.813 | 6.813 | 6.771 | 6.789 | 16,816 | -0.04(-0.54%) |
Apr 15, 2019 | 6.825 | 6.850 | 6.789 | 6.825 | 28,364 | -0.01(-0.09%) |
Apr 12, 2019 | 6.752 | 6.941 | 6.746 | 6.831 | 59,290 | +0.04(+0.63%) |
Apr 11, 2019 | 6.789 | 6.789 | 6.740 | 6.789 | 25,943 | +0.05(+0.72%) |
Apr 10, 2019 | 6.685 | 6.795 | 6.685 | 6.740 | 36,288 | -0.01(-0.09%) |
Apr 09, 2019 | 6.758 | 6.758 | 6.728 | 6.746 | 36,770 | -0.02(-0.36%) |
Apr 08, 2019 | 6.758 | 6.770 | 6.740 | 6.770 | 41,819 | +0.01(+0.18%) |
Apr 05, 2019 | 6.729 | 6.770 | 6.729 | 6.758 | 38,875 | +0.01(+0.09%) |
Apr 04, 2019 | 6.752 | 6.770 | 6.722 | 6.752 | 39,546 | +0.00(+0.00%) |
Apr 03, 2019 | 6.746 | 6.782 | 6.716 | 6.752 | 43,310 | +0.02(+0.36%) |
Apr 02, 2019 | 6.728 | 6.740 | 6.699 | 6.728 | 56,792 | -0.01(-0.18%) |
Apr 01, 2019 | 6.740 | 6.740 | 6.716 | 6.740 | 39,078 | +0.01(+0.09%) |
Mar 29, 2019 | 6.740 | 6.740 | 6.710 | 6.734 | 13,895 | -0.01(-0.09%) |
Mar 28, 2019 | 6.740 | 6.740 | 6.700 | 6.740 | 31,753 | +0.02(+0.27%) |
Mar 27, 2019 | 6.691 | 6.730 | 6.668 | 6.722 | 49,801 | +0.05(+0.82%) |
Mar 26, 2019 | 6.698 | 6.728 | 6.668 | 6.668 | 23,131 | -0.05(-0.81%) |
Mar 25, 2019 | 6.728 | 6.733 | 6.686 | 6.722 | 23,402 | -0.01(-0.09%) |
Mar 22, 2019 | 6.680 | 6.740 | 6.668 | 6.728 | 30,769 | +0.07(+1.09%) |
Mar 21, 2019 | 6.662 | 6.704 | 6.650 | 6.656 | 23,856 | +0.01(+0.18%) |
Mar 20, 2019 | 6.625 | 6.704 | 6.625 | 6.643 | 36,479 | -0.02(-0.27%) |
Mar 19, 2019 | 6.746 | 6.746 | 6.643 | 6.662 | 38,315 | -0.07(-0.99%) |
Mar 18, 2019 | 6.662 | 6.728 | 6.656 | 6.728 | 41,960 | +0.10(+1.46%) |
Mar 15, 2019 | 6.674 | 6.692 | 6.631 | 6.631 | 36,559 | +0.01(+0.18%) |
Mar 14, 2019 | 6.654 | 6.654 | 6.608 | 6.619 | 15,389 | +0.01(+0.09%) |
Mar 13, 2019 | 6.643 | 6.710 | 6.565 | 6.613 | 114,620 | -0.01(-0.09%) |
Mar 12, 2019 | 6.595 | 6.619 | 6.565 | 6.619 | 30,582 | +0.02(+0.37%) |
Mar 11, 2019 | 6.589 | 6.656 | 6.571 | 6.595 | 58,388 | -0.01(-0.09%) |
Mar 08, 2019 | 6.565 | 6.630 | 6.565 | 6.601 | 30,934 | +0.01(+0.18%) |
Mar 07, 2019 | 6.667 | 6.673 | 6.589 | 6.589 | 33,999 | -0.11(-1.61%) |
Mar 06, 2019 | 6.631 | 6.697 | 6.631 | 6.697 | 79,843 | +0.05(+0.81%) |
Mar 05, 2019 | 6.637 | 6.697 | 6.619 | 6.643 | 55,982 | +0.02(+0.27%) |
Mar 04, 2019 | 6.685 | 6.690 | 6.613 | 6.625 | 62,221 | -0.05(-0.81%) |
Mar 01, 2019 | 6.721 | 6.721 | 6.625 | 6.679 | 92,651 | -0.07(-0.98%) |
Feb 28, 2019 | 6.571 | 6.745 | 6.532 | 6.745 | 124,384 | +0.17(+2.55%) |
Feb 27, 2019 | 6.523 | 6.586 | 6.499 | 6.577 | 65,619 | +0.06(+0.87%) |
Feb 26, 2019 | 6.439 | 6.584 | 6.427 | 6.521 | 92,315 | +0.08(+1.27%) |
Feb 25, 2019 | 6.451 | 6.499 | 6.413 | 6.439 | 97,564 | +0.01(+0.09%) |
Feb 22, 2019 | 6.403 | 6.451 | 6.397 | 6.433 | 21,663 | +0.03(+0.45%) |
Feb 21, 2019 | 6.375 | 6.421 | 6.375 | 6.404 | 28,900 | +0.03(+0.49%) |
Feb 20, 2019 | 6.451 | 6.451 | 6.361 | 6.373 | 51,116 | -0.08(-1.21%) |
Feb 19, 2019 | 6.421 | 6.451 | 6.403 | 6.451 | 68,408 | +0.05(+0.84%) |
Feb 15, 2019 | 6.469 | 6.469 | 6.397 | 6.397 | 19,830 | -0.05(-0.74%) |
Feb 14, 2019 | 6.463 | 6.463 | 6.415 | 6.445 | 19,825 | -0.05(-0.74%) |
Feb 13, 2019 | 6.403 | 6.493 | 6.391 | 6.493 | 33,114 | +0.09(+1.41%) |
Feb 12, 2019 | 6.361 | 6.427 | 6.361 | 6.403 | 31,688 | +0.02(+0.28%) |
Feb 11, 2019 | 6.433 | 6.453 | 6.385 | 6.385 | 28,866 | -0.05(-0.75%) |
Feb 08, 2019 | 6.343 | 6.463 | 6.331 | 6.433 | 58,157 | +0.06(+0.94%) |
Feb 07, 2019 | 6.421 | 6.442 | 6.373 | 6.373 | 25,681 | -0.04(-0.58%) |
Feb 06, 2019 | 6.403 | 6.433 | 6.391 | 6.410 | 57,121 | -0.04(-0.62%) |
Feb 05, 2019 | 6.349 | 6.462 | 6.349 | 6.450 | 55,625 | +0.09(+1.40%) |
Feb 04, 2019 | 6.313 | 6.385 | 6.296 | 6.361 | 60,126 | +0.05(+0.75%) |
Feb 01, 2019 | 6.248 | 6.331 | 6.224 | 6.313 | 53,894 | +0.10(+1.63%) |
Jan 31, 2019 | 6.248 | 6.296 | 6.135 | 6.212 | 90,879 | -0.05(-0.86%) |
Jan 30, 2019 | 6.218 | 6.273 | 6.194 | 6.266 | 39,388 | +0.07(+1.15%) |
Jan 29, 2019 | 6.171 | 6.218 | 6.171 | 6.194 | 71,573 | +0.02(+0.39%) |
Jan 28, 2019 | 6.188 | 6.218 | 6.147 | 6.171 | 65,027 | +0.01(+0.19%) |
Jan 25, 2019 | 6.236 | 6.248 | 6.129 | 6.159 | 76,560 | -0.07(-1.05%) |
Jan 24, 2019 | 6.284 | 6.376 | 6.224 | 6.224 | 36,057 | -0.03(-0.48%) |
Jan 23, 2019 | 6.224 | 6.278 | 6.194 | 6.254 | 47,732 | +0.06(+0.96%) |
Jan 22, 2019 | 6.135 | 6.204 | 6.117 | 6.194 | 41,903 | -0.01(-0.19%) |
Jan 18, 2019 | 6.319 | 6.379 | 6.194 | 6.206 | 52,886 | -0.11(-1.70%) |
Jan 17, 2019 | 6.284 | 6.313 | 6.272 | 6.313 | 20,746 | +0.00(+0.00%) |
Jan 16, 2019 | 6.182 | 6.313 | 6.177 | 6.313 | 34,186 | +0.13(+2.12%) |
Jan 15, 2019 | 6.165 | 6.212 | 6.123 | 6.182 | 37,418 | +0.02(+0.29%) |
Jan 14, 2019 | 6.200 | 6.266 | 6.165 | 6.165 | 30,776 | -0.05(-0.86%) |
Jan 11, 2019 | 6.206 | 6.230 | 6.087 | 6.218 | 66,654 | -0.02(-0.38%) |
Jan 10, 2019 | 6.195 | 6.277 | 6.195 | 6.242 | 22,471 | +0.02(+0.29%) |
Jan 09, 2019 | 6.177 | 6.283 | 6.177 | 6.224 | 74,476 | +0.01(+0.19%) |
Jan 08, 2019 | 6.266 | 6.378 | 6.207 | 6.212 | 76,719 | -0.05(-0.85%) |
Jan 07, 2019 | 6.358 | 6.378 | 6.248 | 6.266 | 54,410 | -0.15(-2.30%) |
Jan 04, 2019 | 6.118 | 6.413 | 6.100 | 6.413 | 82,389 | +0.30(+4.83%) |
Jan 03, 2019 | 6.076 | 6.164 | 6.076 | 6.118 | 40,862 | +0.04(+0.68%) |
Jan 02, 2019 | 5.994 | 6.076 | 5.992 | 6.076 | 25,787 | +0.08(+1.28%) |
Dec 31, 2018 | 6.071 | 6.071 | 6.000 | 6.000 | 59,550 | -0.02(-0.39%) |
Dec 28, 2018 | 5.923 | 6.076 | 5.923 | 6.023 | 93,893 | +0.07(+1.19%) |
Dec 27, 2018 | 5.923 | 5.994 | 5.911 | 5.952 | 74,513 | -0.05(-0.79%) |
Dec 26, 2018 | 5.881 | 6.059 | 5.881 | 6.000 | 75,278 | +0.08(+1.40%) |
Dec 24, 2018 | 5.704 | 6.041 | 5.651 | 5.917 | 66,655 | +0.15(+2.56%) |
Dec 21, 2018 | 5.728 | 5.870 | 5.704 | 5.769 | 50,583 | -0.01(-0.10%) |
Dec 20, 2018 | 5.763 | 5.775 | 5.527 | 5.775 | 216,299 | -0.01(-0.10%) |
Dec 19, 2018 | 5.793 | 5.881 | 5.657 | 5.781 | 165,541 | +0.02(+0.31%) |
Dec 18, 2018 | 5.876 | 5.929 | 5.680 | 5.763 | 169,259 | -0.13(-2.21%) |
Dec 17, 2018 | 5.952 | 6.041 | 5.877 | 5.893 | 100,991 | -0.05(-0.89%) |
Dec 14, 2018 | 5.923 | 5.952 | 5.923 | 5.946 | 51,768 | -0.01(-0.20%) |
Dec 13, 2018 | 6.047 | 6.078 | 5.923 | 5.958 | 92,839 | -0.11(-1.75%) |
Dec 12, 2018 | 6.094 | 6.118 | 6.023 | 6.065 | 40,906 | -0.02(-0.29%) |
Dec 11, 2018 | 6.024 | 6.129 | 6.018 | 6.082 | 48,058 | +0.10(+1.67%) |
Dec 10, 2018 | 6.141 | 6.188 | 5.983 | 5.983 | 41,934 | -0.20(-3.23%) |
Dec 07, 2018 | 6.188 | 6.206 | 6.129 | 6.182 | 25,744 | -0.04(-0.57%) |
Dec 06, 2018 | 6.305 | 6.305 | 6.012 | 6.217 | 106,240 | -0.10(-1.58%) |
Dec 04, 2018 | 6.352 | 6.417 | 6.282 | 6.317 | 140,826 | -0.05(-0.74%) |
Dec 03, 2018 | 6.317 | 6.393 | 6.317 | 6.364 | 142,185 | +0.09(+1.40%) |
Nov 30, 2018 | 6.247 | 6.355 | 6.229 | 6.276 | 158,046 | +0.11(+1.71%) |
Nov 29, 2018 | 6.053 | 6.270 | 6.053 | 6.170 | 93,690 | +0.15(+2.47%) |
Nov 28, 2018 | 5.983 | 6.047 | 5.953 | 6.022 | 74,931 | +0.03(+0.55%) |
Nov 27, 2018 | 5.895 | 5.989 | 5.883 | 5.989 | 117,774 | +0.08(+1.29%) |
Nov 26, 2018 | 5.895 | 5.959 | 5.895 | 5.912 | 104,448 | +0.02(+0.40%) |
Nov 23, 2018 | 5.871 | 5.930 | 5.871 | 5.889 | 29,836 | +0.01(+0.10%) |
Nov 21, 2018 | 5.883 | 5.883 | 5.883 | 0 | -0.02(-0.30%) | |
Nov 20, 2018 | 5.930 | 5.959 | 5.842 | 5.901 | 129,251 | -0.10(-1.66%) |
Nov 19, 2018 | 6.041 | 6.082 | 5.947 | 6.000 | 106,402 | -0.06(-1.06%) |
Nov 16, 2018 | 6.118 | 6.159 | 6.047 | 6.065 | 46,885 | -0.05(-0.86%) |
Nov 15, 2018 | 6.182 | 6.193 | 6.077 | 6.118 | 51,677 | -0.06(-0.95%) |
Nov 14, 2018 | 6.241 | 6.270 | 6.165 | 6.176 | 22,840 | -0.06(-1.01%) |
Nov 13, 2018 | 6.265 | 6.287 | 6.223 | 6.239 | 20,087 | +0.02(+0.35%) |
Nov 12, 2018 | 6.352 | 6.352 | 6.200 | 6.217 | 52,506 | -0.09(-1.49%) |
Nov 09, 2018 | 6.387 | 6.434 | 6.270 | 6.311 | 37,849 | -0.06(-0.92%) |
Nov 08, 2018 | 6.294 | 6.498 | 6.294 | 6.370 | 45,387 | +0.07(+1.11%) |
Nov 07, 2018 | 6.265 | 6.340 | 6.242 | 6.300 | 41,360 | +0.02(+0.28%) |
Nov 06, 2018 | 6.277 | 6.299 | 6.253 | 6.282 | 20,953 | +0.02(+0.37%) |
Nov 05, 2018 | 6.282 | 6.286 | 6.230 | 6.259 | 57,013 | -0.03(-0.46%) |
Nov 02, 2018 | 6.248 | 6.312 | 6.248 | 6.288 | 54,100 | +0.05(+0.75%) |
Nov 01, 2018 | 6.201 | 6.248 | 6.168 | 6.242 | 39,910 | +0.10(+1.61%) |
Oct 31, 2018 | 6.090 | 6.183 | 6.085 | 6.143 | 73,786 | +0.06(+1.05%) |
Oct 30, 2018 | 6.026 | 6.096 | 6.002 | 6.079 | 62,521 | +0.02(+0.38%) |
Oct 29, 2018 | 6.038 | 6.073 | 5.997 | 6.055 | 76,369 | +0.01(+0.10%) |
Oct 26, 2018 | 6.067 | 6.119 | 6.038 | 6.050 | 61,142 | -0.05(-0.76%) |
Oct 25, 2018 | 6.020 | 6.125 | 5.991 | 6.096 | 113,226 | +0.07(+1.13%) |
Oct 24, 2018 | 6.131 | 6.131 | 5.980 | 6.028 | 166,787 | -0.11(-1.87%) |
Oct 23, 2018 | 6.096 | 6.172 | 6.067 | 6.143 | 67,198 | -0.08(-1.31%) |
Oct 22, 2018 | 6.248 | 6.248 | 6.143 | 6.224 | 20,453 | -0.02(-0.37%) |
Oct 19, 2018 | 6.271 | 6.288 | 6.154 | 6.248 | 37,097 | -0.03(-0.46%) |
Oct 18, 2018 | 6.317 | 6.331 | 6.236 | 6.277 | 20,790 | -0.00(-0.00%) |
Oct 17, 2018 | 6.294 | 6.294 | 6.242 | 6.277 | 17,672 | +0.01(+0.19%) |
Oct 16, 2018 | 6.312 | 6.347 | 6.259 | 6.265 | 36,796 | -0.03(-0.46%) |
Oct 15, 2018 | 6.172 | 6.300 | 6.172 | 6.294 | 26,152 | +0.13(+2.08%) |
Oct 12, 2018 | 6.259 | 6.312 | 6.032 | 6.166 | 131,902 | -0.03(-0.56%) |
Oct 11, 2018 | 6.312 | 6.317 | 6.026 | 6.201 | 160,168 | -0.09(-1.48%) |
Oct 10, 2018 | 6.404 | 6.476 | 6.277 | 6.294 | 81,803 | -0.11(-1.71%) |
Oct 09, 2018 | 6.352 | 6.417 | 6.352 | 6.404 | 37,654 | +0.06(+1.00%) |
Oct 08, 2018 | 6.404 | 6.434 | 6.340 | 6.340 | 31,735 | -0.05(-0.72%) |
Oct 05, 2018 | 6.462 | 6.462 | 6.363 | 6.387 | 71,456 | -0.08(-1.25%) |
Oct 04, 2018 | 6.670 | 6.681 | 6.398 | 6.468 | 106,352 | -0.17(-2.53%) |
Oct 03, 2018 | 6.704 | 6.704 | 6.624 | 6.635 | 53,504 | -0.08(-1.20%) |
Oct 02, 2018 | 6.595 | 6.780 | 6.554 | 6.716 | 142,140 | +0.18(+2.68%) |
Oct 01, 2018 | 6.508 | 6.572 | 6.508 | 6.541 | 31,304 | +0.01(+0.15%) |
Sep 28, 2018 | 6.496 | 6.577 | 6.496 | 6.531 | 28,029 | +0.05(+0.80%) |
Sep 27, 2018 | 6.589 | 6.606 | 6.439 | 6.479 | 120,308 | -0.09(-1.41%) |
Sep 26, 2018 | 6.624 | 6.624 | 6.572 | 6.572 | 76,226 | -0.04(-0.61%) |
Sep 25, 2018 | 6.647 | 6.664 | 6.612 | 6.612 | 59,776 | -0.02(-0.35%) |
Sep 24, 2018 | 6.652 | 6.658 | 6.624 | 6.635 | 31,117 | -0.01(-0.09%) |
Sep 21, 2018 | 6.676 | 6.676 | 6.612 | 6.641 | 36,160 | -0.05(-0.69%) |
Sep 20, 2018 | 6.658 | 6.731 | 6.658 | 6.687 | 22,511 | +0.01(+0.20%) |
Sep 19, 2018 | 6.657 | 6.687 | 6.643 | 6.674 | 30,286 | +0.01(+0.15%) |
Sep 18, 2018 | 6.658 | 6.681 | 6.658 | 6.664 | 43,088 | +0.01(+0.09%) |
Sep 17, 2018 | 6.664 | 6.672 | 6.658 | 6.658 | 25,118 | -0.02(-0.26%) |
Sep 14, 2018 | 6.658 | 6.681 | 6.658 | 6.676 | 43,946 | +0.01(+0.09%) |
Sep 13, 2018 | 6.676 | 6.687 | 6.639 | 6.670 | 45,780 | -0.02(-0.35%) |
Sep 12, 2018 | 6.699 | 6.699 | 6.630 | 6.693 | 23,048 | +0.02(+0.34%) |
Sep 11, 2018 | 6.676 | 6.699 | 6.658 | 6.670 | 36,231 | -0.04(-0.60%) |
Sep 10, 2018 | 6.704 | 6.727 | 6.688 | 6.710 | 15,322 | -0.01(-0.09%) |
Sep 07, 2018 | 6.630 | 6.727 | 6.630 | 6.716 | 58,710 | +0.08(+1.21%) |
Sep 06, 2018 | 6.664 | 6.664 | 6.613 | 6.636 | 69,391 | +0.03(+0.52%) |
Sep 05, 2018 | 6.618 | 6.636 | 6.595 | 6.601 | 67,293 | -0.05(-0.78%) |
Sep 04, 2018 | 6.618 | 6.653 | 6.605 | 6.653 | 32,306 | +0.05(+0.78%) |
Aug 31, 2018 | 6.601 | 6.601 | 6.601 | 0 | +0.01(+0.17%) | |
Aug 30, 2018 | 6.572 | 6.624 | 6.567 | 6.590 | 20,445 | +0.03(+0.38%) |
Aug 29, 2018 | 6.567 | 6.578 | 6.556 | 6.565 | 10,710 | +0.01(+0.14%) |
Aug 28, 2018 | 6.561 | 6.578 | 6.544 | 6.555 | 50,530 | -0.01(-0.12%) |
Aug 27, 2018 | 6.613 | 6.613 | 6.563 | 6.563 | 59,633 | -0.04(-0.58%) |
Aug 24, 2018 | 6.578 | 6.630 | 6.578 | 6.601 | 13,240 | +0.01(+0.09%) |
Aug 23, 2018 | 6.618 | 6.630 | 6.583 | 6.595 | 33,569 | -0.01(-0.17%) |
Aug 22, 2018 | 6.610 | 6.610 | 6.601 | 6.607 | 20,726 | -0.02(-0.26%) |
Aug 21, 2018 | 6.601 | 6.647 | 6.572 | 6.624 | 73,072 | +0.02(+0.26%) |
Aug 20, 2018 | 6.664 | 6.704 | 6.607 | 6.607 | 49,149 | -0.09(-1.29%) |
Aug 17, 2018 | 6.733 | 6.733 | 6.687 | 6.693 | 42,682 | -0.04(-0.60%) |
Aug 16, 2018 | 6.578 | 6.733 | 6.549 | 6.733 | 150,446 | +0.14(+2.18%) |
Aug 15, 2018 | 6.572 | 6.613 | 6.572 | 6.590 | 18,715 | -0.02(-0.26%) |
Aug 14, 2018 | 6.647 | 6.657 | 6.601 | 6.607 | 48,572 | -0.06(-0.86%) |
Aug 13, 2018 | 6.664 | 6.664 | 6.630 | 6.664 | 35,766 | +0.01(+0.17%) |
Aug 10, 2018 | 6.658 | 6.664 | 6.618 | 6.653 | 32,055 | +0.00(+0.00%) |
Aug 09, 2018 | 6.647 | 6.658 | 6.624 | 6.653 | 35,464 | +0.06(+0.86%) |
Aug 08, 2018 | 6.641 | 6.645 | 6.579 | 6.596 | 23,705 | -0.06(-0.86%) |
Aug 07, 2018 | 6.658 | 6.658 | 6.635 | 6.653 | 59,152 | -0.01(-0.17%) |
Aug 06, 2018 | 6.693 | 6.727 | 6.653 | 6.664 | 97,200 | +0.00(+0.00%) |
Aug 03, 2018 | 6.607 | 6.664 | 6.601 | 6.664 | 31,925 | +0.05(+0.70%) |
Aug 02, 2018 | 6.607 | 6.641 | 6.596 | 6.618 | 35,397 | +0.01(+0.16%) |