Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.259 | 5.409 | 5.234 | 5.309 | 3,233,037 | +0.12(+2.24%) |
Mar 28, 2019 | 5.201 | 5.247 | 5.160 | 5.193 | 2,155,550 | +0.01(+0.16%) |
Mar 27, 2019 | 5.201 | 5.272 | 5.160 | 5.185 | 1,918,089 | -0.01(-0.16%) |
Mar 26, 2019 | 5.168 | 5.284 | 5.151 | 5.193 | 2,466,888 | +0.07(+1.46%) |
Mar 25, 2019 | 5.160 | 5.201 | 5.056 | 5.118 | 2,466,470 | -0.04(-0.81%) |
Mar 22, 2019 | 5.401 | 5.413 | 5.085 | 5.160 | 4,504,612 | -0.30(-5.48%) |
Mar 21, 2019 | 5.484 | 5.550 | 5.434 | 5.459 | 3,197,913 | -0.05(-0.90%) |
Mar 20, 2019 | 5.550 | 5.633 | 5.392 | 5.509 | 4,235,395 | -0.07(-1.34%) |
Mar 19, 2019 | 5.608 | 5.774 | 5.550 | 5.583 | 6,120,745 | -0.02(-0.44%) |
Mar 18, 2019 | 5.351 | 5.625 | 5.351 | 5.608 | 7,335,381 | +0.23(+4.33%) |
Mar 15, 2019 | 5.135 | 5.450 | 5.122 | 5.376 | 7,535,449 | +0.24(+4.69%) |
Mar 14, 2019 | 5.334 | 5.334 | 5.060 | 5.135 | 7,049,936 | -0.17(-3.13%) |
Mar 13, 2019 | 5.467 | 5.467 | 5.193 | 5.301 | 9,193,136 | -0.16(-2.89%) |
Mar 12, 2019 | 5.666 | 5.675 | 5.442 | 5.459 | 19,946,602 | -0.85(-13.44%) |
Mar 11, 2019 | 6.165 | 6.389 | 6.165 | 6.306 | 5,031,377 | +0.17(+2.85%) |
Mar 08, 2019 | 6.198 | 6.273 | 6.069 | 6.132 | 3,540,670 | -0.17(-2.64%) |
Mar 07, 2019 | 6.398 | 6.410 | 6.223 | 6.298 | 2,820,032 | -0.12(-1.81%) |
Mar 06, 2019 | 6.647 | 6.673 | 6.381 | 6.414 | 1,747,262 | -0.22(-3.26%) |
Mar 05, 2019 | 6.730 | 6.772 | 6.630 | 6.630 | 2,587,842 | -0.01(-0.13%) |
Mar 04, 2019 | 6.622 | 6.797 | 6.614 | 6.639 | 1,393,422 | +0.02(+0.38%) |
Mar 01, 2019 | 6.705 | 6.830 | 6.601 | 6.614 | 1,877,693 | -0.03(-0.50%) |
Feb 28, 2019 | 6.730 | 6.763 | 6.647 | 6.647 | 850,933 | -0.08(-1.23%) |
Feb 27, 2019 | 6.688 | 6.772 | 6.622 | 6.730 | 1,223,596 | +0.04(+0.62%) |
Feb 26, 2019 | 6.788 | 6.875 | 6.663 | 6.688 | 1,475,167 | -0.12(-1.71%) |
Feb 25, 2019 | 6.896 | 6.904 | 6.722 | 6.805 | 1,461,663 | +0.03(+0.49%) |
Feb 22, 2019 | 6.705 | 6.830 | 6.705 | 6.772 | 908,938 | +0.08(+1.24%) |
Feb 21, 2019 | 6.747 | 6.805 | 6.655 | 6.688 | 1,426,998 | -0.08(-1.23%) |
Feb 20, 2019 | 6.663 | 6.830 | 6.639 | 6.772 | 1,468,736 | +0.09(+1.37%) |
Feb 19, 2019 | 6.697 | 6.722 | 6.614 | 6.680 | 1,635,323 | -0.01(-0.12%) |
Feb 15, 2019 | 6.647 | 6.755 | 6.506 | 6.688 | 1,227,283 | +0.08(+1.26%) |
Feb 14, 2019 | 6.614 | 6.680 | 6.431 | 6.605 | 1,121,787 | +0.01(+0.13%) |
Feb 13, 2019 | 6.663 | 6.722 | 6.589 | 6.597 | 1,055,374 | -0.06(-0.87%) |
Feb 12, 2019 | 6.555 | 6.688 | 6.522 | 6.655 | 2,203,507 | +0.15(+2.30%) |
Feb 11, 2019 | 6.373 | 6.547 | 6.348 | 6.506 | 2,436,644 | +0.15(+2.35%) |
Feb 08, 2019 | 6.281 | 6.373 | 6.219 | 6.356 | 1,212,358 | +0.05(+0.79%) |
Feb 07, 2019 | 6.315 | 6.414 | 6.240 | 6.306 | 1,617,557 | -0.04(-0.65%) |
Feb 06, 2019 | 6.281 | 6.381 | 6.248 | 6.348 | 1,843,519 | +0.06(+0.92%) |
Feb 05, 2019 | 6.339 | 6.472 | 6.223 | 6.290 | 2,260,745 | -0.01(-0.13%) |
Feb 04, 2019 | 6.082 | 6.323 | 6.052 | 6.298 | 3,106,097 | +0.22(+3.69%) |
Feb 01, 2019 | 6.090 | 6.132 | 5.949 | 6.074 | 1,753,364 | +0.07(+1.25%) |
Jan 31, 2019 | 5.941 | 6.082 | 5.916 | 5.999 | 1,138,216 | +0.07(+1.26%) |
Jan 30, 2019 | 5.982 | 5.999 | 5.849 | 5.924 | 1,447,509 | +0.01(+0.14%) |
Jan 29, 2019 | 5.882 | 5.974 | 5.828 | 5.916 | 1,144,649 | +0.07(+1.28%) |
Jan 28, 2019 | 5.957 | 5.957 | 5.791 | 5.841 | 2,186,007 | -0.13(-2.23%) |
Jan 25, 2019 | 5.924 | 6.157 | 5.924 | 5.974 | 2,522,929 | +0.11(+1.84%) |
Jan 24, 2019 | 5.816 | 5.982 | 5.733 | 5.866 | 1,630,215 | +0.05(+0.86%) |
Jan 23, 2019 | 5.982 | 6.115 | 5.774 | 5.816 | 1,448,419 | -0.12(-1.96%) |
Jan 22, 2019 | 6.065 | 6.090 | 5.899 | 5.932 | 1,328,353 | -0.16(-2.59%) |
Jan 18, 2019 | 6.065 | 6.115 | 5.924 | 6.090 | 1,742,051 | +0.06(+0.96%) |
Jan 17, 2019 | 5.891 | 6.090 | 5.882 | 6.032 | 2,844,252 | +0.10(+1.68%) |
Jan 16, 2019 | 5.766 | 6.007 | 5.766 | 5.932 | 3,219,651 | +0.20(+3.48%) |
Jan 15, 2019 | 5.791 | 5.949 | 5.700 | 5.733 | 2,780,095 | -0.06(-1.00%) |
Jan 14, 2019 | 5.882 | 5.941 | 5.708 | 5.791 | 2,653,378 | -0.11(-1.83%) |
Jan 11, 2019 | 5.716 | 5.899 | 5.683 | 5.899 | 1,394,098 | +0.15(+2.60%) |
Jan 10, 2019 | 5.758 | 5.924 | 5.741 | 5.750 | 1,471,001 | -0.06(-1.00%) |
Jan 09, 2019 | 5.774 | 5.841 | 5.642 | 5.808 | 1,291,190 | +0.03(+0.58%) |
Jan 08, 2019 | 5.733 | 5.791 | 5.550 | 5.774 | 2,107,482 | +0.13(+2.36%) |
Jan 07, 2019 | 5.550 | 5.741 | 5.492 | 5.642 | 2,646,072 | +0.10(+1.80%) |
Jan 04, 2019 | 5.309 | 5.617 | 5.259 | 5.542 | 4,997,475 | +0.29(+5.54%) |
Jan 03, 2019 | 5.317 | 5.359 | 5.193 | 5.251 | 2,776,033 | -0.07(-1.40%) |
Jan 02, 2019 | 4.935 | 5.359 | 4.885 | 5.326 | 2,487,279 | +0.33(+6.66%) |
Dec 31, 2018 | 5.110 | 5.168 | 4.993 | 4.993 | 3,199,096 | -0.08(-1.64%) |
Dec 28, 2018 | 5.143 | 5.193 | 4.952 | 5.077 | 3,639,483 | -0.04(-0.81%) |
Dec 27, 2018 | 5.160 | 5.209 | 5.010 | 5.118 | 2,614,120 | -0.11(-2.07%) |
Dec 26, 2018 | 5.035 | 5.234 | 4.919 | 5.226 | 3,271,503 | +0.23(+4.66%) |
Dec 24, 2018 | 5.085 | 5.218 | 4.977 | 4.993 | 1,244,614 | -0.17(-3.22%) |
Dec 21, 2018 | 5.326 | 5.326 | 4.910 | 5.160 | 9,730,164 | -0.15(-2.82%) |
Dec 20, 2018 | 5.384 | 5.434 | 5.201 | 5.309 | 2,992,195 | -0.11(-1.99%) |
Dec 19, 2018 | 5.484 | 5.708 | 5.384 | 5.417 | 3,001,538 | -0.04(-0.76%) |
Dec 18, 2018 | 5.600 | 5.666 | 5.338 | 5.459 | 2,832,868 | -0.12(-2.09%) |
Dec 17, 2018 | 5.666 | 5.725 | 5.484 | 5.575 | 3,608,257 | -0.09(-1.61%) |
Dec 14, 2018 | 5.899 | 5.974 | 5.650 | 5.666 | 3,440,894 | -0.31(-5.15%) |
Dec 13, 2018 | 6.198 | 6.269 | 5.949 | 5.974 | 2,100,622 | -0.15(-2.38%) |
Dec 12, 2018 | 6.111 | 6.425 | 6.090 | 6.119 | 2,883,728 | +0.12(+1.93%) |
Dec 11, 2018 | 6.053 | 6.309 | 5.970 | 6.004 | 2,722,684 | +0.00(+0.00%) |
Dec 10, 2018 | 6.119 | 6.194 | 5.987 | 6.004 | 2,109,638 | -0.16(-2.55%) |
Dec 07, 2018 | 6.343 | 6.467 | 6.103 | 6.161 | 2,112,150 | -0.18(-2.87%) |
Dec 06, 2018 | 6.061 | 6.359 | 6.020 | 6.343 | 1,983,797 | +0.21(+3.37%) |
Dec 04, 2018 | 6.392 | 6.450 | 6.086 | 6.136 | 1,860,133 | -0.26(-4.13%) |
Dec 03, 2018 | 6.574 | 6.574 | 6.276 | 6.400 | 2,597,376 | -0.06(-0.90%) |
Nov 30, 2018 | 6.491 | 6.607 | 6.392 | 6.458 | 1,444,983 | -0.03(-0.51%) |
Nov 29, 2018 | 6.508 | 6.657 | 6.483 | 6.491 | 1,152,170 | -0.01(-0.13%) |
Nov 28, 2018 | 6.202 | 6.524 | 6.152 | 6.500 | 2,029,521 | +0.31(+5.08%) |
Nov 27, 2018 | 6.243 | 6.330 | 6.144 | 6.185 | 1,399,866 | -0.10(-1.58%) |
Nov 26, 2018 | 6.384 | 6.541 | 6.285 | 6.285 | 1,398,314 | -0.05(-0.78%) |
Nov 23, 2018 | 6.243 | 6.425 | 6.219 | 6.334 | 519,995 | +0.04(+0.66%) |
Nov 21, 2018 | 6.293 | 6.293 | 6.293 | 0 | +0.16(+2.56%) | |
Nov 20, 2018 | 6.268 | 6.351 | 6.053 | 6.136 | 1,839,406 | -0.21(-3.39%) |
Nov 19, 2018 | 6.673 | 6.681 | 6.314 | 6.351 | 1,777,131 | -0.31(-4.71%) |
Nov 16, 2018 | 6.524 | 6.731 | 6.458 | 6.665 | 1,808,859 | +0.12(+1.90%) |
Nov 15, 2018 | 6.301 | 6.574 | 6.219 | 6.541 | 1,283,457 | +0.14(+2.20%) |
Nov 14, 2018 | 6.582 | 6.615 | 6.343 | 6.400 | 1,185,439 | -0.09(-1.40%) |
Nov 13, 2018 | 6.161 | 6.706 | 6.161 | 6.491 | 2,575,681 | +0.33(+5.37%) |
Nov 12, 2018 | 6.467 | 6.649 | 6.161 | 6.161 | 1,910,699 | -0.33(-5.10%) |
Nov 09, 2018 | 6.690 | 6.938 | 6.467 | 6.491 | 2,884,162 | -0.21(-3.09%) |
Nov 08, 2018 | 6.037 | 6.897 | 5.838 | 6.698 | 5,832,532 | +0.56(+9.16%) |
Nov 07, 2018 | 6.119 | 6.227 | 6.061 | 6.136 | 3,551,745 | +0.08(+1.37%) |
Nov 06, 2018 | 6.293 | 6.309 | 6.004 | 6.053 | 2,967,785 | -0.31(-4.94%) |
Nov 05, 2018 | 6.442 | 6.483 | 6.243 | 6.367 | 1,313,193 | -0.06(-0.90%) |
Nov 02, 2018 | 6.450 | 6.566 | 6.309 | 6.425 | 1,127,786 | +0.04(+0.65%) |
Nov 01, 2018 | 6.409 | 6.417 | 6.260 | 6.384 | 1,747,871 | -0.02(-0.26%) |
Oct 31, 2018 | 6.111 | 6.467 | 6.087 | 6.400 | 2,907,214 | +0.36(+6.03%) |
Oct 30, 2018 | 6.004 | 6.086 | 5.975 | 6.037 | 1,452,881 | +0.00(+0.00%) |
Oct 29, 2018 | 6.202 | 6.243 | 5.979 | 6.037 | 2,093,026 | -0.10(-1.62%) |
Oct 26, 2018 | 6.128 | 6.219 | 5.929 | 6.136 | 2,786,089 | -0.06(-0.93%) |
Oct 25, 2018 | 6.111 | 6.227 | 6.028 | 6.194 | 1,788,190 | +0.10(+1.63%) |
Oct 24, 2018 | 6.169 | 6.210 | 5.946 | 6.094 | 3,410,520 | -0.11(-1.73%) |
Oct 23, 2018 | 6.037 | 6.242 | 5.954 | 6.202 | 1,528,642 | +0.10(+1.63%) |
Oct 22, 2018 | 6.442 | 6.458 | 6.032 | 6.103 | 2,203,118 | -0.32(-5.02%) |
Oct 19, 2018 | 6.425 | 6.582 | 6.392 | 6.425 | 1,730,255 | +0.02(+0.26%) |
Oct 18, 2018 | 6.351 | 6.450 | 6.326 | 6.409 | 1,055,950 | -0.02(-0.26%) |
Oct 17, 2018 | 6.591 | 6.599 | 6.334 | 6.425 | 1,246,934 | -0.20(-3.00%) |
Oct 16, 2018 | 6.442 | 6.632 | 6.380 | 6.624 | 1,368,329 | +0.24(+3.76%) |
Oct 15, 2018 | 6.177 | 6.406 | 6.119 | 6.384 | 2,170,607 | +0.17(+2.66%) |
Oct 12, 2018 | 6.533 | 6.607 | 6.128 | 6.219 | 3,825,475 | -0.21(-3.22%) |
Oct 11, 2018 | 6.665 | 6.764 | 6.392 | 6.425 | 4,253,115 | -0.31(-4.55%) |
Oct 10, 2018 | 7.112 | 7.145 | 6.723 | 6.731 | 2,677,064 | -0.41(-5.68%) |
Oct 09, 2018 | 7.161 | 7.248 | 7.087 | 7.136 | 1,141,211 | -0.01(-0.12%) |
Oct 08, 2018 | 7.145 | 7.211 | 7.070 | 7.145 | 1,828,949 | -0.04(-0.58%) |
Oct 05, 2018 | 7.260 | 7.335 | 7.128 | 7.186 | 1,503,634 | -0.08(-1.14%) |
Oct 04, 2018 | 7.310 | 7.335 | 7.186 | 7.269 | 1,444,289 | -0.02(-0.23%) |
Oct 03, 2018 | 7.310 | 7.318 | 7.103 | 7.285 | 2,372,777 | +0.06(+0.80%) |
Oct 02, 2018 | 7.550 | 7.599 | 7.136 | 7.227 | 4,838,127 | -0.38(-5.00%) |
Oct 01, 2018 | 7.823 | 7.889 | 7.475 | 7.608 | 2,520,422 | -0.16(-2.02%) |
Sep 28, 2018 | 7.773 | 7.914 | 7.690 | 7.765 | 2,776,777 | +0.00(+0.00%) |
Sep 27, 2018 | 7.740 | 7.922 | 7.682 | 7.765 | 2,449,177 | +0.01(+0.11%) |
Sep 26, 2018 | 7.616 | 7.814 | 7.608 | 7.757 | 1,746,150 | +0.12(+1.63%) |
Sep 25, 2018 | 7.690 | 7.752 | 7.587 | 7.633 | 1,600,135 | -0.02(-0.32%) |
Sep 24, 2018 | 7.732 | 7.831 | 7.616 | 7.657 | 3,450,055 | -0.09(-1.17%) |
Sep 21, 2018 | 8.096 | 8.137 | 7.707 | 7.748 | 12,265,491 | +0.37(+5.04%) |
Sep 20, 2018 | 6.979 | 7.500 | 6.880 | 7.376 | 11,276,591 | +0.45(+6.57%) |
Sep 19, 2018 | 7.095 | 7.145 | 6.905 | 6.921 | 2,064,481 | -0.18(-2.56%) |
Sep 18, 2018 | 6.938 | 7.360 | 6.938 | 7.103 | 8,017,431 | +0.16(+2.26%) |
Sep 17, 2018 | 7.045 | 7.111 | 6.921 | 6.946 | 2,005,381 | -0.10(-1.47%) |
Sep 14, 2018 | 7.041 | 7.124 | 7.033 | 7.050 | 1,580,962 | -0.02(-0.35%) |
Sep 13, 2018 | 7.099 | 7.169 | 7.050 | 7.074 | 1,297,098 | -0.02(-0.23%) |
Sep 12, 2018 | 7.041 | 7.115 | 6.951 | 7.091 | 1,871,051 | +0.07(+1.06%) |
Sep 11, 2018 | 7.066 | 7.157 | 6.984 | 7.017 | 3,257,295 | -0.10(-1.39%) |
Sep 10, 2018 | 7.288 | 7.321 | 7.070 | 7.115 | 2,527,433 | -0.13(-1.82%) |
Sep 07, 2018 | 7.354 | 7.416 | 7.214 | 7.247 | 1,255,784 | -0.13(-1.79%) |
Sep 06, 2018 | 7.231 | 7.503 | 7.132 | 7.379 | 4,855,505 | +0.16(+2.17%) |
Sep 05, 2018 | 7.272 | 7.346 | 6.831 | 7.223 | 10,097,859 | -0.35(-4.57%) |
Sep 04, 2018 | 7.379 | 7.618 | 7.272 | 7.568 | 2,090,552 | +0.20(+2.68%) |
Aug 31, 2018 | 7.371 | 7.371 | 7.371 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 7.618 | 7.675 | 7.280 | 7.354 | 3,749,783 | -0.26(-3.46%) |
Aug 29, 2018 | 7.634 | 7.692 | 7.383 | 7.618 | 3,788,393 | +0.03(+0.43%) |
Aug 28, 2018 | 7.453 | 7.902 | 7.412 | 7.585 | 5,668,008 | +0.14(+1.88%) |
Aug 27, 2018 | 7.453 | 7.461 | 7.371 | 7.445 | 2,253,824 | +0.02(+0.33%) |
Aug 24, 2018 | 7.428 | 7.519 | 7.371 | 7.420 | 1,371,017 | +0.02(+0.22%) |
Aug 23, 2018 | 7.478 | 7.519 | 7.330 | 7.404 | 3,968,595 | -0.07(-0.99%) |
Aug 22, 2018 | 7.527 | 7.535 | 7.255 | 7.478 | 3,025,050 | -0.05(-0.66%) |
Aug 21, 2018 | 7.214 | 7.593 | 7.173 | 7.527 | 4,309,461 | +0.37(+5.18%) |
Aug 20, 2018 | 7.206 | 7.264 | 7.107 | 7.157 | 2,255,783 | -0.02(-0.23%) |
Aug 17, 2018 | 7.190 | 7.223 | 7.083 | 7.173 | 1,671,667 | -0.01(-0.11%) |
Aug 16, 2018 | 7.239 | 7.284 | 7.037 | 7.181 | 2,886,469 | -0.01(-0.11%) |
Aug 15, 2018 | 7.305 | 7.330 | 7.173 | 7.190 | 2,424,330 | -0.14(-1.91%) |
Aug 14, 2018 | 7.577 | 7.585 | 7.297 | 7.330 | 3,777,968 | -0.21(-2.73%) |
Aug 13, 2018 | 7.321 | 7.601 | 7.321 | 7.535 | 3,634,255 | +0.21(+2.81%) |
Aug 10, 2018 | 7.173 | 7.535 | 7.041 | 7.330 | 5,984,829 | +0.35(+5.08%) |
Aug 09, 2018 | 7.354 | 7.684 | 6.926 | 6.975 | 8,306,803 | -0.83(-10.65%) |
Aug 08, 2018 | 7.585 | 7.840 | 7.527 | 7.807 | 7,075,073 | +0.27(+3.61%) |
Aug 07, 2018 | 7.478 | 7.618 | 7.437 | 7.535 | 3,463,934 | +0.14(+1.89%) |
Aug 06, 2018 | 7.346 | 7.445 | 7.288 | 7.395 | 1,779,024 | +0.06(+0.79%) |
Aug 03, 2018 | 7.115 | 7.367 | 7.115 | 7.338 | 2,191,126 | +0.24(+3.36%) |
Aug 02, 2018 | 7.313 | 7.338 | 7.050 | 7.099 | 2,902,379 | -0.27(-3.69%) |
Aug 01, 2018 | 7.437 | 7.535 | 7.297 | 7.371 | 1,301,095 | -0.05(-0.67%) |
Jul 31, 2018 | 7.247 | 7.560 | 7.231 | 7.420 | 4,127,071 | +0.19(+2.62%) |
Jul 30, 2018 | 7.412 | 7.445 | 7.223 | 7.231 | 2,078,352 | -0.19(-2.55%) |
Jul 27, 2018 | 7.560 | 7.568 | 7.305 | 7.420 | 2,717,628 | -0.07(-0.99%) |
Jul 26, 2018 | 7.577 | 7.675 | 7.412 | 7.494 | 1,680,411 | -0.11(-1.41%) |
Jul 25, 2018 | 7.626 | 7.692 | 7.391 | 7.601 | 1,633,652 | -0.02(-0.22%) |
Jul 24, 2018 | 7.750 | 7.848 | 7.593 | 7.618 | 2,127,830 | -0.09(-1.18%) |
Jul 23, 2018 | 7.741 | 7.799 | 7.605 | 7.708 | 2,042,753 | +0.01(+0.11%) |
Jul 20, 2018 | 7.725 | 7.824 | 7.667 | 7.700 | 1,836,522 | -0.01(-0.11%) |
Jul 19, 2018 | 7.783 | 7.795 | 7.593 | 7.708 | 2,490,266 | -0.07(-0.95%) |
Jul 18, 2018 | 7.750 | 7.906 | 7.717 | 7.783 | 2,463,247 | +0.05(+0.64%) |
Jul 17, 2018 | 7.560 | 7.762 | 7.535 | 7.733 | 3,143,927 | +0.17(+2.29%) |
Jul 16, 2018 | 7.428 | 7.568 | 7.412 | 7.560 | 1,764,553 | +0.18(+2.46%) |
Jul 13, 2018 | 7.338 | 7.585 | 7.272 | 7.379 | 3,564,810 | +0.03(+0.45%) |
Jul 12, 2018 | 7.140 | 7.445 | 7.004 | 7.346 | 3,121,706 | +0.28(+3.96%) |
Jul 11, 2018 | 7.050 | 7.223 | 6.951 | 7.066 | 1,940,205 | -0.03(-0.46%) |
Jul 10, 2018 | 7.074 | 7.140 | 6.868 | 7.099 | 2,675,102 | +0.07(+0.94%) |
Jul 09, 2018 | 6.778 | 7.099 | 6.770 | 7.033 | 2,273,285 | +0.30(+4.40%) |
Jul 06, 2018 | 6.621 | 6.790 | 6.597 | 6.737 | 964,237 | +0.08(+1.24%) |
Jul 05, 2018 | 6.704 | 6.704 | 6.424 | 6.654 | 2,293,514 | +0.02(+0.37%) |
Jul 03, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.08(-1.23%) | |
Jul 02, 2018 | 7.041 | 7.124 | 6.613 | 6.712 | 3,565,490 | -0.41(-5.78%) |
Jun 29, 2018 | 7.346 | 6.934 | 7.124 | 3,803,237 | +0.19(+2.73%) | |
Jun 28, 2018 | 7.313 | 7.330 | 6.910 | 6.934 | 4,479,116 | -0.37(-5.07%) |
Jun 27, 2018 | 7.247 | 7.437 | 7.223 | 7.305 | 2,497,310 | +0.08(+1.14%) |
Jun 26, 2018 | 7.165 | 7.276 | 7.165 | 7.223 | 2,076,704 | +0.07(+0.92%) |
Jun 25, 2018 | 7.190 | 7.247 | 7.025 | 7.157 | 5,654,599 | -0.03(-0.46%) |
Jun 22, 2018 | 7.181 | 7.247 | 7.017 | 7.190 | 4,009,583 | +0.08(+1.10%) |
Jun 21, 2018 | 7.169 | 7.333 | 6.997 | 7.111 | 3,837,559 | -0.02(-0.34%) |
Jun 20, 2018 | 6.783 | 7.234 | 6.759 | 7.136 | 5,327,876 | +0.36(+5.33%) |
Jun 19, 2018 | 6.726 | 6.841 | 6.709 | 6.775 | 2,709,837 | -0.02(-0.36%) |
Jun 18, 2018 | 6.562 | 6.816 | 6.480 | 6.800 | 4,157,155 | +0.25(+3.88%) |
Jun 15, 2018 | 6.636 | 6.504 | 6.545 | 3,364,911 | -0.09(-1.36%) | |
Jun 14, 2018 | 6.627 | 6.705 | 6.506 | 6.636 | 3,516,323 | +0.03(+0.50%) |
Jun 13, 2018 | 6.783 | 6.841 | 6.545 | 6.603 | 3,771,235 | -0.20(-2.90%) |
Jun 12, 2018 | 6.537 | 6.820 | 6.472 | 6.800 | 3,968,278 | +0.26(+4.02%) |
Jun 11, 2018 | 6.742 | 6.800 | 6.447 | 6.537 | 4,537,000 | -0.21(-3.04%) |
Jun 08, 2018 | 6.562 | 6.771 | 6.496 | 6.742 | 2,444,077 | +0.18(+2.75%) |
Jun 07, 2018 | 6.570 | 6.619 | 6.431 | 6.562 | 1,668,560 | +0.03(+0.50%) |
Jun 06, 2018 | 6.701 | 6.455 | 6.529 | 3,154,407 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.431 | 6.554 | 6.357 | 6.529 | 1,765,161 | +0.13(+2.05%) |
Jun 04, 2018 | 6.258 | 6.406 | 6.250 | 6.398 | 1,545,228 | +0.13(+2.09%) |
Jun 01, 2018 | 6.201 | 6.308 | 6.111 | 6.267 | 3,950,717 | +0.10(+1.60%) |
May 31, 2018 | 6.316 | 6.332 | 6.102 | 6.168 | 4,475,121 | -0.12(-1.96%) |
May 30, 2018 | 6.168 | 6.308 | 6.127 | 6.291 | 2,709,492 | +0.17(+2.82%) |
May 29, 2018 | 6.086 | 6.226 | 6.029 | 6.119 | 4,162,458 | -0.01(-0.13%) |
May 25, 2018 | 6.127 | 6.127 | 6.127 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.299 | 6.357 | 6.217 | 6.316 | 2,116,549 | +0.02(+0.39%) |
May 23, 2018 | 6.209 | 6.332 | 6.160 | 6.291 | 2,031,461 | +0.02(+0.39%) |
May 22, 2018 | 6.398 | 6.521 | 6.250 | 6.267 | 4,556,330 | -0.09(-1.42%) |
May 21, 2018 | 6.029 | 6.398 | 6.004 | 6.357 | 5,053,234 | +0.39(+6.60%) |
May 18, 2018 | 5.906 | 6.160 | 5.906 | 5.963 | 4,575,067 | +0.08(+1.39%) |
May 17, 2018 | 5.758 | 6.078 | 5.758 | 5.881 | 6,965,407 | +0.14(+2.43%) |
May 16, 2018 | 5.865 | 5.914 | 5.733 | 5.742 | 4,784,076 | -0.11(-1.82%) |
May 15, 2018 | 5.947 | 5.963 | 5.684 | 5.848 | 9,452,314 | -0.14(-2.33%) |
May 14, 2018 | 6.111 | 6.209 | 5.963 | 5.988 | 8,028,077 | -0.08(-1.35%) |
May 11, 2018 | 6.513 | 6.537 | 6.004 | 6.070 | 8,135,370 | -0.43(-6.57%) |
May 10, 2018 | 6.431 | 6.636 | 6.431 | 6.496 | 5,263,660 | +0.08(+1.28%) |
May 09, 2018 | 7.374 | 7.480 | 6.267 | 6.414 | 14,097,124 | -0.62(-8.75%) |
May 08, 2018 | 6.914 | 7.177 | 6.841 | 7.029 | 5,069,494 | +0.11(+1.54%) |
May 07, 2018 | 6.685 | 6.947 | 6.685 | 6.923 | 3,143,285 | +0.30(+4.46%) |
May 04, 2018 | 6.767 | 6.931 | 6.570 | 6.627 | 6,052,316 | -0.16(-2.42%) |
May 03, 2018 | 7.144 | 7.177 | 6.767 | 6.791 | 4,094,959 | -0.34(-4.83%) |
May 02, 2018 | 7.136 | 7.185 | 7.087 | 7.136 | 2,106,503 | +0.02(+0.23%) |
May 01, 2018 | 7.316 | 7.374 | 7.103 | 7.120 | 2,070,179 | -0.19(-2.58%) |
Apr 30, 2018 | 7.538 | 7.562 | 7.234 | 7.308 | 3,119,075 | -0.16(-2.20%) |
Apr 27, 2018 | 7.439 | 7.562 | 7.415 | 7.472 | 1,653,997 | +0.02(+0.33%) |
Apr 26, 2018 | 7.480 | 7.521 | 7.169 | 7.448 | 4,837,613 | -0.03(-0.44%) |
Apr 25, 2018 | 7.316 | 7.546 | 7.251 | 7.480 | 1,525,333 | +0.11(+1.45%) |
Apr 24, 2018 | 7.398 | 7.554 | 7.367 | 7.374 | 1,971,465 | +0.03(+0.45%) |
Apr 23, 2018 | 7.587 | 7.653 | 7.243 | 7.341 | 2,870,185 | -0.29(-3.76%) |
Apr 20, 2018 | 7.686 | 7.743 | 7.530 | 7.628 | 1,305,616 | -0.07(-0.85%) |
Apr 19, 2018 | 7.792 | 7.923 | 7.562 | 7.694 | 3,670,753 | -0.15(-1.88%) |
Apr 18, 2018 | 7.579 | 7.899 | 7.546 | 7.841 | 3,400,074 | +0.25(+3.35%) |
Apr 17, 2018 | 7.448 | 7.603 | 7.353 | 7.587 | 2,494,187 | +0.21(+2.89%) |
Apr 16, 2018 | 7.423 | 7.439 | 7.292 | 7.374 | 1,602,077 | +0.00(+0.00%) |
Apr 13, 2018 | 7.464 | 7.653 | 7.259 | 7.374 | 2,680,464 | -0.09(-1.21%) |
Apr 12, 2018 | 7.439 | 7.587 | 7.341 | 7.464 | 3,297,257 | +0.07(+0.89%) |
Apr 11, 2018 | 7.349 | 7.505 | 7.279 | 7.398 | 2,413,580 | -0.02(-0.33%) |
Apr 10, 2018 | 7.489 | 7.612 | 7.267 | 7.423 | 4,940,993 | -0.06(-0.77%) |
Apr 09, 2018 | 7.185 | 7.677 | 7.185 | 7.480 | 5,661,161 | +0.30(+4.23%) |
Apr 06, 2018 | 7.120 | 7.300 | 6.972 | 7.177 | 4,495,919 | -0.05(-0.68%) |
Apr 05, 2018 | 6.701 | 7.292 | 6.619 | 7.226 | 12,688,771 | +0.79(+12.23%) |
Apr 04, 2018 | 6.119 | 6.496 | 6.111 | 6.439 | 5,127,391 | +0.25(+3.97%) |
Apr 03, 2018 | 6.513 | 6.513 | 6.037 | 6.193 | 4,787,115 | -0.23(-3.58%) |