Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.674 | 6.714 | 6.506 | 6.526 | 3,128,936 | -0.04(-0.60%) |
Mar 28, 2019 | 6.625 | 6.625 | 6.417 | 6.565 | 4,443,384 | -0.28(-4.06%) |
Mar 27, 2019 | 7.071 | 7.091 | 6.793 | 6.843 | 3,308,249 | -0.22(-3.09%) |
Mar 26, 2019 | 7.031 | 7.091 | 6.942 | 7.061 | 2,398,457 | -0.03(-0.42%) |
Mar 25, 2019 | 6.893 | 7.131 | 6.833 | 7.091 | 3,847,327 | +0.26(+3.77%) |
Mar 22, 2019 | 6.843 | 6.952 | 6.793 | 6.833 | 2,895,408 | -0.05(-0.72%) |
Mar 21, 2019 | 6.843 | 7.012 | 6.694 | 6.883 | 3,880,392 | +0.04(+0.58%) |
Mar 20, 2019 | 6.694 | 6.902 | 6.516 | 6.843 | 4,003,349 | +0.13(+1.92%) |
Mar 19, 2019 | 6.734 | 6.744 | 6.580 | 6.714 | 2,597,704 | +0.12(+1.80%) |
Mar 18, 2019 | 6.655 | 6.734 | 6.486 | 6.595 | 3,508,202 | -0.07(-1.04%) |
Mar 15, 2019 | 6.625 | 6.784 | 6.526 | 6.665 | 5,538,835 | +0.10(+1.51%) |
Mar 14, 2019 | 6.605 | 6.764 | 6.545 | 6.565 | 3,470,196 | -0.34(-4.89%) |
Mar 13, 2019 | 6.823 | 6.962 | 6.789 | 6.903 | 3,559,325 | +0.09(+1.31%) |
Mar 12, 2019 | 6.645 | 6.833 | 6.635 | 6.813 | 2,843,310 | +0.24(+3.62%) |
Mar 11, 2019 | 6.694 | 6.774 | 6.476 | 6.575 | 3,338,789 | -0.15(-2.21%) |
Mar 08, 2019 | 6.655 | 6.734 | 6.516 | 6.724 | 3,703,581 | +0.29(+4.47%) |
Mar 07, 2019 | 6.228 | 6.446 | 6.188 | 6.436 | 2,488,897 | +0.18(+2.85%) |
Mar 06, 2019 | 6.397 | 6.476 | 6.218 | 6.258 | 3,821,166 | -0.15(-2.32%) |
Mar 05, 2019 | 6.347 | 6.417 | 6.218 | 6.407 | 2,915,377 | +0.06(+0.94%) |
Mar 04, 2019 | 6.268 | 6.347 | 6.069 | 6.347 | 3,695,192 | +0.05(+0.79%) |
Mar 01, 2019 | 6.545 | 6.674 | 6.288 | 6.298 | 3,846,662 | -0.39(-5.79%) |
Feb 28, 2019 | 6.734 | 6.764 | 6.605 | 6.684 | 2,494,800 | -0.04(-0.59%) |
Feb 27, 2019 | 6.952 | 6.972 | 6.665 | 6.724 | 3,635,031 | -0.25(-3.56%) |
Feb 26, 2019 | 6.724 | 7.022 | 6.645 | 6.972 | 3,886,464 | +0.11(+1.59%) |
Feb 25, 2019 | 6.446 | 6.932 | 6.446 | 6.863 | 4,304,202 | +0.34(+5.17%) |
Feb 22, 2019 | 6.555 | 6.704 | 6.496 | 6.526 | 3,488,505 | +0.03(+0.46%) |
Feb 21, 2019 | 6.526 | 6.605 | 6.377 | 6.496 | 3,813,319 | -0.11(-1.65%) |
Feb 20, 2019 | 6.645 | 6.764 | 6.506 | 6.605 | 5,759,029 | +0.05(+0.76%) |
Feb 19, 2019 | 6.198 | 6.585 | 6.198 | 6.555 | 6,255,139 | +0.42(+6.79%) |
Feb 15, 2019 | 6.060 | 6.149 | 5.960 | 6.139 | 3,516,234 | +0.14(+2.31%) |
Feb 14, 2019 | 5.881 | 6.010 | 5.812 | 6.000 | 2,265,736 | +0.13(+2.20%) |
Feb 13, 2019 | 5.822 | 6.010 | 5.802 | 5.871 | 2,102,562 | -0.01(-0.17%) |
Feb 12, 2019 | 5.950 | 6.000 | 5.822 | 5.881 | 2,157,639 | -0.06(-1.00%) |
Feb 11, 2019 | 5.901 | 6.020 | 5.871 | 5.941 | 1,359,868 | -0.04(-0.66%) |
Feb 08, 2019 | 5.861 | 6.020 | 5.841 | 5.980 | 2,166,388 | +0.17(+2.90%) |
Feb 07, 2019 | 5.990 | 6.030 | 5.782 | 5.812 | 3,381,015 | -0.18(-2.98%) |
Feb 06, 2019 | 5.960 | 6.169 | 5.960 | 5.990 | 2,849,846 | -0.07(-1.15%) |
Feb 05, 2019 | 5.960 | 6.069 | 5.931 | 6.060 | 2,256,799 | +0.06(+0.99%) |
Feb 04, 2019 | 5.792 | 6.000 | 5.762 | 6.000 | 1,907,127 | +0.05(+0.83%) |
Feb 01, 2019 | 6.030 | 6.030 | 5.822 | 5.950 | 3,387,269 | -0.12(-1.96%) |
Jan 31, 2019 | 6.020 | 6.119 | 5.970 | 6.069 | 3,298,631 | +0.13(+2.17%) |
Jan 30, 2019 | 5.712 | 6.000 | 5.633 | 5.941 | 3,817,560 | +0.18(+3.10%) |
Jan 29, 2019 | 5.683 | 5.881 | 5.623 | 5.762 | 4,809,037 | +0.20(+3.57%) |
Jan 28, 2019 | 5.514 | 5.603 | 5.415 | 5.564 | 2,891,113 | +0.06(+1.08%) |
Jan 25, 2019 | 5.355 | 5.584 | 5.326 | 5.504 | 3,890,020 | +0.29(+5.51%) |
Jan 24, 2019 | 5.137 | 5.336 | 5.088 | 5.217 | 4,435,554 | +0.09(+1.74%) |
Jan 23, 2019 | 5.078 | 5.236 | 5.033 | 5.127 | 2,384,112 | +0.01(+0.19%) |
Jan 22, 2019 | 5.078 | 5.177 | 5.018 | 5.117 | 2,472,202 | +0.01(+0.19%) |
Jan 18, 2019 | 5.117 | 5.236 | 5.018 | 5.107 | 3,927,429 | -0.10(-1.90%) |
Jan 17, 2019 | 5.137 | 5.256 | 4.969 | 5.207 | 3,585,424 | +0.00(+0.00%) |
Jan 16, 2019 | 5.385 | 5.395 | 5.177 | 5.207 | 4,160,941 | -0.13(-2.42%) |
Jan 15, 2019 | 5.851 | 5.851 | 5.286 | 5.336 | 7,171,342 | -0.60(-10.03%) |
Jan 14, 2019 | 5.970 | 6.010 | 5.861 | 5.931 | 1,626,334 | +0.00(+0.00%) |
Jan 11, 2019 | 6.050 | 6.065 | 5.881 | 5.931 | 1,979,545 | -0.08(-1.32%) |
Jan 10, 2019 | 6.109 | 6.188 | 5.990 | 6.010 | 1,721,246 | -0.15(-2.42%) |
Jan 09, 2019 | 6.079 | 6.228 | 6.040 | 6.159 | 1,751,433 | +0.08(+1.31%) |
Jan 08, 2019 | 5.931 | 6.129 | 5.782 | 6.079 | 2,955,104 | +0.07(+1.16%) |
Jan 07, 2019 | 6.278 | 6.278 | 5.960 | 6.010 | 3,478,496 | -0.15(-2.42%) |
Jan 04, 2019 | 6.139 | 6.317 | 6.010 | 6.159 | 4,369,278 | -0.09(-1.43%) |
Jan 03, 2019 | 6.050 | 6.278 | 5.980 | 6.248 | 3,937,353 | +0.28(+4.65%) |
Jan 02, 2019 | 5.831 | 6.030 | 5.782 | 5.970 | 2,636,285 | +0.13(+2.21%) |
Dec 31, 2018 | 5.703 | 5.846 | 5.574 | 5.841 | 2,377,935 | +0.14(+2.43%) |
Dec 28, 2018 | 5.802 | 5.871 | 5.663 | 5.703 | 3,298,536 | -0.22(-3.69%) |
Dec 27, 2018 | 5.881 | 6.000 | 5.732 | 5.921 | 3,619,331 | +0.10(+1.70%) |
Dec 26, 2018 | 5.782 | 6.030 | 5.653 | 5.822 | 3,941,342 | +0.11(+1.91%) |
Dec 24, 2018 | 5.593 | 5.782 | 5.554 | 5.712 | 1,854,311 | +0.21(+3.78%) |
Dec 21, 2018 | 5.494 | 5.673 | 5.425 | 5.504 | 5,325,574 | -0.03(-0.54%) |
Dec 20, 2018 | 5.415 | 5.584 | 5.290 | 5.534 | 3,531,904 | +0.38(+7.31%) |
Dec 19, 2018 | 5.683 | 5.861 | 5.157 | 5.157 | 4,990,506 | -0.51(-8.93%) |
Dec 18, 2018 | 5.395 | 5.683 | 5.256 | 5.663 | 3,819,613 | +0.26(+4.77%) |
Dec 17, 2018 | 5.127 | 5.455 | 5.107 | 5.405 | 3,664,996 | +0.30(+5.83%) |
Dec 14, 2018 | 5.068 | 5.207 | 4.949 | 5.107 | 2,068,177 | -0.13(-2.46%) |
Dec 13, 2018 | 5.207 | 5.355 | 5.147 | 5.236 | 2,022,140 | -0.03(-0.56%) |
Dec 12, 2018 | 5.098 | 5.286 | 5.088 | 5.266 | 2,315,743 | +0.20(+3.91%) |
Dec 11, 2018 | 5.187 | 5.306 | 5.048 | 5.068 | 2,058,237 | -0.02(-0.39%) |
Dec 10, 2018 | 4.998 | 5.187 | 4.959 | 5.088 | 2,450,181 | -0.01(-0.19%) |
Dec 07, 2018 | 4.939 | 5.127 | 4.894 | 5.098 | 2,320,763 | +0.23(+4.68%) |
Dec 06, 2018 | 4.889 | 4.949 | 4.810 | 4.869 | 1,621,566 | -0.03(-0.61%) |
Dec 04, 2018 | 4.949 | 5.098 | 4.889 | 4.899 | 2,586,557 | +0.03(+0.61%) |
Dec 03, 2018 | 4.909 | 4.959 | 4.760 | 4.869 | 2,630,943 | +0.11(+2.29%) |
Nov 30, 2018 | 4.760 | 4.800 | 4.552 | 4.760 | 2,356,861 | -0.08(-1.64%) |
Nov 29, 2018 | 4.919 | 4.949 | 4.830 | 4.840 | 1,767,294 | -0.07(-1.41%) |
Nov 28, 2018 | 4.760 | 4.949 | 4.622 | 4.909 | 3,874,571 | +0.17(+3.56%) |
Nov 27, 2018 | 4.889 | 4.899 | 4.681 | 4.741 | 3,426,286 | -0.08(-1.65%) |
Nov 26, 2018 | 5.088 | 5.117 | 4.820 | 4.820 | 3,762,657 | -0.23(-4.52%) |
Nov 23, 2018 | 5.326 | 5.405 | 4.988 | 5.048 | 3,042,018 | -0.47(-8.45%) |
Nov 21, 2018 | 5.514 | 5.514 | 5.514 | 0 | +0.32(+6.11%) | |
Nov 20, 2018 | 5.217 | 5.276 | 5.033 | 5.197 | 2,325,025 | -0.03(-0.57%) |
Nov 19, 2018 | 5.296 | 5.405 | 5.197 | 5.226 | 1,905,165 | -0.14(-2.59%) |
Nov 16, 2018 | 5.405 | 5.435 | 5.286 | 5.365 | 1,742,286 | +0.08(+1.50%) |
Nov 15, 2018 | 5.187 | 5.415 | 5.187 | 5.286 | 2,498,793 | +0.13(+2.50%) |
Nov 14, 2018 | 4.840 | 5.217 | 4.840 | 5.157 | 3,963,356 | +0.33(+6.78%) |
Nov 13, 2018 | 5.058 | 5.127 | 4.711 | 4.830 | 6,038,913 | -0.22(-4.32%) |
Nov 12, 2018 | 5.276 | 5.286 | 5.038 | 5.048 | 3,107,522 | -0.31(-5.74%) |
Nov 09, 2018 | 5.385 | 5.484 | 5.286 | 5.355 | 2,610,858 | -0.14(-2.53%) |
Nov 08, 2018 | 5.445 | 5.584 | 5.415 | 5.494 | 2,042,132 | +0.04(+0.73%) |
Nov 07, 2018 | 5.703 | 5.712 | 5.425 | 5.455 | 3,036,932 | -0.20(-3.51%) |
Nov 06, 2018 | 5.792 | 5.861 | 5.653 | 5.653 | 1,592,998 | -0.17(-2.90%) |
Nov 05, 2018 | 5.881 | 5.950 | 5.732 | 5.822 | 1,884,803 | -0.05(-0.84%) |
Nov 02, 2018 | 5.722 | 5.881 | 5.653 | 5.871 | 2,125,551 | +0.12(+2.07%) |
Nov 01, 2018 | 5.673 | 5.812 | 5.623 | 5.752 | 2,853,205 | +0.25(+4.50%) |
Oct 31, 2018 | 5.534 | 5.544 | 5.375 | 5.504 | 3,201,791 | -0.14(-2.46%) |
Oct 30, 2018 | 5.554 | 5.762 | 5.514 | 5.643 | 2,156,514 | +0.10(+1.79%) |
Oct 29, 2018 | 5.633 | 5.732 | 5.504 | 5.544 | 2,051,042 | -0.12(-2.10%) |
Oct 26, 2018 | 5.693 | 5.871 | 5.554 | 5.663 | 2,891,173 | +0.01(+0.18%) |
Oct 25, 2018 | 6.040 | 6.119 | 5.633 | 5.653 | 4,164,635 | -0.37(-6.10%) |
Oct 24, 2018 | 6.139 | 6.228 | 6.015 | 6.020 | 2,106,745 | -0.13(-2.10%) |
Oct 23, 2018 | 6.357 | 6.446 | 6.079 | 6.149 | 2,433,182 | -0.02(-0.32%) |
Oct 22, 2018 | 6.139 | 6.213 | 5.980 | 6.169 | 1,786,946 | -0.03(-0.48%) |
Oct 19, 2018 | 6.327 | 6.377 | 6.089 | 6.198 | 2,182,118 | -0.02(-0.32%) |
Oct 18, 2018 | 6.149 | 6.337 | 6.055 | 6.218 | 2,471,774 | +0.03(+0.48%) |
Oct 17, 2018 | 6.218 | 6.307 | 6.099 | 6.188 | 1,940,229 | -0.03(-0.48%) |
Oct 16, 2018 | 6.327 | 6.397 | 6.079 | 6.218 | 2,749,910 | -0.03(-0.48%) |
Oct 15, 2018 | 6.198 | 6.436 | 6.188 | 6.248 | 3,582,364 | +0.14(+2.27%) |
Oct 12, 2018 | 6.119 | 6.164 | 5.831 | 6.109 | 3,822,261 | -0.06(-0.96%) |
Oct 11, 2018 | 5.782 | 6.233 | 5.653 | 6.169 | 5,241,462 | +0.50(+8.74%) |
Oct 10, 2018 | 5.623 | 5.712 | 5.484 | 5.673 | 1,995,092 | +0.03(+0.53%) |
Oct 09, 2018 | 5.623 | 5.762 | 5.564 | 5.643 | 1,947,598 | -0.10(-1.73%) |
Oct 08, 2018 | 5.504 | 5.742 | 5.395 | 5.742 | 2,083,072 | +0.12(+2.12%) |
Oct 05, 2018 | 5.703 | 5.772 | 5.584 | 5.623 | 1,157,961 | -0.05(-0.87%) |
Oct 04, 2018 | 5.712 | 5.792 | 5.584 | 5.673 | 1,956,030 | +0.04(+0.70%) |
Oct 03, 2018 | 5.802 | 5.861 | 5.603 | 5.633 | 2,064,756 | -0.12(-2.07%) |
Oct 02, 2018 | 5.732 | 5.921 | 5.703 | 5.752 | 2,999,387 | +0.15(+2.65%) |
Oct 01, 2018 | 5.554 | 5.722 | 5.554 | 5.603 | 1,626,021 | -0.03(-0.53%) |
Sep 28, 2018 | 5.524 | 5.722 | 5.494 | 5.633 | 2,400,925 | +0.17(+3.09%) |
Sep 27, 2018 | 5.465 | 5.544 | 5.326 | 5.465 | 2,422,970 | -0.05(-0.90%) |
Sep 26, 2018 | 5.564 | 5.683 | 5.455 | 5.514 | 2,891,019 | -0.12(-2.11%) |
Sep 25, 2018 | 5.603 | 5.742 | 5.593 | 5.633 | 2,161,374 | +0.08(+1.43%) |
Sep 24, 2018 | 5.653 | 5.831 | 5.544 | 5.554 | 2,242,035 | -0.10(-1.75%) |
Sep 21, 2018 | 5.534 | 5.703 | 5.445 | 5.653 | 4,403,258 | -0.03(-0.52%) |
Sep 20, 2018 | 5.911 | 5.921 | 5.574 | 5.683 | 3,437,608 | -0.15(-2.55%) |
Sep 19, 2018 | 5.732 | 5.901 | 5.683 | 5.831 | 3,150,432 | +0.17(+2.98%) |
Sep 18, 2018 | 5.653 | 5.742 | 5.603 | 5.663 | 2,089,520 | +0.03(+0.53%) |
Sep 17, 2018 | 5.465 | 5.663 | 5.395 | 5.633 | 2,886,305 | +0.22(+4.03%) |
Sep 14, 2018 | 5.504 | 5.544 | 5.395 | 5.415 | 1,817,305 | -0.08(-1.44%) |
Sep 13, 2018 | 5.683 | 5.712 | 5.425 | 5.494 | 2,734,734 | -0.07(-1.25%) |
Sep 12, 2018 | 5.256 | 5.638 | 5.137 | 5.564 | 3,207,032 | +0.33(+6.25%) |
Sep 11, 2018 | 5.197 | 5.296 | 5.008 | 5.236 | 3,172,883 | -0.05(-0.94%) |
Sep 10, 2018 | 5.425 | 5.474 | 5.278 | 5.286 | 2,066,149 | -0.12(-2.20%) |
Sep 07, 2018 | 5.157 | 5.484 | 5.107 | 5.405 | 3,152,127 | +0.13(+2.44%) |
Sep 06, 2018 | 5.276 | 5.370 | 5.226 | 5.276 | 2,582,773 | +0.04(+0.76%) |
Sep 05, 2018 | 5.316 | 5.336 | 5.177 | 5.236 | 1,944,090 | -0.03(-0.56%) |
Sep 04, 2018 | 5.365 | 5.365 | 5.088 | 5.266 | 3,581,679 | -0.25(-4.50%) |
Aug 31, 2018 | 5.514 | 5.514 | 5.514 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.574 | 5.584 | 5.355 | 5.425 | 2,866,085 | -0.21(-3.70%) |
Aug 29, 2018 | 5.574 | 5.650 | 5.494 | 5.633 | 2,032,943 | +0.04(+0.71%) |
Aug 28, 2018 | 5.931 | 6.020 | 5.544 | 5.593 | 4,141,341 | -0.21(-3.59%) |
Aug 27, 2018 | 5.534 | 5.851 | 5.465 | 5.802 | 3,329,818 | +0.34(+6.17%) |
Aug 24, 2018 | 5.326 | 5.588 | 5.256 | 5.465 | 3,194,074 | +0.28(+5.35%) |
Aug 23, 2018 | 5.415 | 5.425 | 5.147 | 5.187 | 2,960,013 | -0.31(-5.60%) |
Aug 22, 2018 | 5.534 | 5.544 | 5.435 | 5.494 | 1,715,426 | +0.03(+0.54%) |
Aug 21, 2018 | 5.415 | 5.514 | 5.385 | 5.465 | 2,314,035 | +0.08(+1.47%) |
Aug 20, 2018 | 5.246 | 5.455 | 5.226 | 5.385 | 3,164,983 | +0.18(+3.43%) |
Aug 17, 2018 | 5.117 | 5.256 | 5.028 | 5.207 | 4,682,061 | +0.18(+3.55%) |
Aug 16, 2018 | 5.177 | 5.474 | 5.028 | 5.028 | 4,523,192 | -0.07(-1.36%) |
Aug 15, 2018 | 5.355 | 5.365 | 4.969 | 5.098 | 6,207,688 | -0.48(-8.54%) |
Aug 14, 2018 | 5.484 | 5.663 | 5.455 | 5.574 | 3,743,348 | +0.13(+2.37%) |
Aug 13, 2018 | 6.258 | 6.258 | 5.326 | 5.445 | 8,142,958 | -0.98(-15.28%) |
Aug 10, 2018 | 6.397 | 6.565 | 6.397 | 6.426 | 1,202,832 | -0.01(-0.15%) |
Aug 09, 2018 | 6.307 | 6.506 | 6.278 | 6.436 | 1,415,085 | +0.14(+2.20%) |
Aug 08, 2018 | 6.347 | 6.387 | 6.188 | 6.298 | 2,504,951 | -0.04(-0.63%) |
Aug 07, 2018 | 6.615 | 6.645 | 6.337 | 6.337 | 1,937,164 | -0.20(-3.03%) |
Aug 06, 2018 | 6.397 | 6.615 | 6.397 | 6.536 | 1,048,113 | +0.01(+0.15%) |
Aug 03, 2018 | 6.585 | 6.669 | 6.516 | 6.526 | 1,414,177 | +0.03(+0.46%) |
Aug 02, 2018 | 6.486 | 6.585 | 6.451 | 6.496 | 1,565,985 | +0.02(+0.31%) |
Aug 01, 2018 | 6.545 | 6.585 | 6.446 | 6.476 | 2,064,592 | -0.11(-1.66%) |
Jul 31, 2018 | 6.417 | 6.655 | 6.387 | 6.585 | 1,999,792 | +0.14(+2.15%) |
Jul 30, 2018 | 6.377 | 6.476 | 6.367 | 6.446 | 1,657,838 | +0.07(+1.09%) |
Jul 27, 2018 | 6.536 | 6.536 | 6.347 | 6.377 | 1,646,898 | -0.06(-0.92%) |
Jul 26, 2018 | 6.605 | 6.605 | 6.436 | 6.436 | 2,013,090 | -0.19(-2.84%) |
Jul 25, 2018 | 6.605 | 6.655 | 6.516 | 6.625 | 2,009,486 | +0.15(+2.30%) |
Jul 24, 2018 | 6.417 | 6.545 | 6.412 | 6.476 | 2,609,578 | +0.13(+2.03%) |
Jul 23, 2018 | 6.526 | 6.590 | 6.268 | 6.347 | 4,075,860 | -0.22(-3.32%) |
Jul 20, 2018 | 6.784 | 6.859 | 6.526 | 6.565 | 3,288,763 | -0.07(-1.05%) |
Jul 19, 2018 | 6.655 | 6.771 | 6.580 | 6.635 | 3,136,778 | -0.16(-2.34%) |
Jul 18, 2018 | 6.625 | 6.887 | 6.625 | 6.793 | 4,355,732 | +0.07(+1.03%) |
Jul 17, 2018 | 7.041 | 7.230 | 6.719 | 6.724 | 7,847,884 | -0.64(-8.75%) |
Jul 16, 2018 | 7.617 | 7.627 | 7.349 | 7.369 | 2,105,112 | -0.27(-3.51%) |
Jul 13, 2018 | 7.507 | 7.676 | 7.478 | 7.636 | 1,311,066 | +0.08(+1.05%) |
Jul 12, 2018 | 7.656 | 7.706 | 7.507 | 7.557 | 1,628,829 | +0.01(+0.13%) |
Jul 11, 2018 | 7.835 | 7.923 | 7.488 | 7.547 | 3,784,999 | -0.40(-4.99%) |
Jul 10, 2018 | 8.083 | 8.112 | 7.805 | 7.944 | 2,591,099 | -0.18(-2.20%) |
Jul 09, 2018 | 8.331 | 8.410 | 8.122 | 8.122 | 2,859,285 | -0.07(-0.85%) |
Jul 06, 2018 | 8.013 | 8.251 | 8.008 | 8.192 | 2,993,901 | +0.22(+2.74%) |
Jul 05, 2018 | 7.974 | 8.083 | 7.924 | 7.974 | 2,515,170 | +0.04(+0.50%) |
Jul 03, 2018 | 7.934 | 7.934 | 7.934 | 0 | +0.40(+5.26%) | |
Jul 02, 2018 | 7.438 | 7.587 | 7.388 | 7.537 | 1,788,750 | -0.03(-0.39%) |
Jun 29, 2018 | 7.398 | 7.617 | 7.398 | 7.567 | 1,608,721 | +0.24(+3.25%) |
Jun 28, 2018 | 7.359 | 7.454 | 7.319 | 7.329 | 1,655,863 | -0.07(-0.94%) |
Jun 27, 2018 | 7.388 | 7.587 | 7.388 | 7.398 | 1,790,055 | -0.09(-1.19%) |
Jun 26, 2018 | 7.329 | 7.527 | 7.260 | 7.488 | 1,319,093 | +0.08(+1.07%) |
Jun 25, 2018 | 7.527 | 7.636 | 7.359 | 7.408 | 2,010,240 | -0.18(-2.35%) |
Jun 22, 2018 | 7.379 | 7.607 | 7.309 | 7.587 | 2,402,607 | +0.29(+3.94%) |
Jun 21, 2018 | 7.260 | 7.369 | 7.230 | 7.299 | 1,496,899 | +0.00(+0.00%) |
Jun 20, 2018 | 7.289 | 7.348 | 7.250 | 7.299 | 1,212,690 | +0.02(+0.27%) |
Jun 19, 2018 | 7.170 | 7.398 | 7.101 | 7.279 | 2,258,521 | -0.09(-1.21%) |
Jun 18, 2018 | 7.379 | 7.438 | 7.319 | 7.369 | 1,974,801 | -0.03(-0.40%) |
Jun 15, 2018 | 7.904 | 7.339 | 7.398 | 8,527,732 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.805 | 7.904 | 7.775 | 7.904 | 2,798,798 | +0.20(+2.57%) |
Jun 13, 2018 | 7.636 | 7.775 | 7.517 | 7.706 | 3,184,514 | +0.10(+1.30%) |
Jun 12, 2018 | 7.507 | 7.617 | 7.468 | 7.607 | 2,033,573 | +0.09(+1.19%) |
Jun 11, 2018 | 7.309 | 7.557 | 7.289 | 7.517 | 3,115,320 | +0.28(+3.84%) |
Jun 08, 2018 | 7.408 | 7.438 | 7.230 | 7.240 | 1,932,899 | -0.17(-2.28%) |
Jun 07, 2018 | 7.260 | 7.418 | 7.250 | 7.408 | 3,228,406 | +0.19(+2.61%) |
Jun 06, 2018 | 7.220 | 1,867,182 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.992 | 7.121 | 6.992 | 7.091 | 1,254,195 | +0.10(+1.42%) |
Jun 04, 2018 | 7.121 | 7.141 | 6.992 | 6.992 | 1,276,338 | -0.08(-1.12%) |
Jun 01, 2018 | 7.022 | 7.131 | 6.912 | 7.071 | 1,704,428 | +0.04(+0.56%) |
May 31, 2018 | 7.111 | 7.141 | 6.992 | 7.031 | 1,258,956 | -0.06(-0.84%) |
May 30, 2018 | 7.081 | 7.141 | 7.031 | 7.091 | 1,597,402 | +0.07(+0.99%) |
May 29, 2018 | 6.883 | 7.091 | 6.843 | 7.022 | 2,880,026 | -0.12(-1.67%) |
May 25, 2018 | 7.141 | 7.141 | 7.141 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.269 | 7.418 | 7.230 | 7.299 | 2,986,249 | +0.08(+1.10%) |
May 23, 2018 | 7.200 | 7.269 | 7.111 | 7.220 | 2,591,278 | -0.03(-0.41%) |
May 22, 2018 | 7.279 | 7.329 | 7.180 | 7.250 | 3,034,381 | +0.02(+0.27%) |
May 21, 2018 | 7.041 | 7.260 | 7.012 | 7.230 | 1,825,810 | +0.20(+2.82%) |
May 18, 2018 | 7.061 | 7.200 | 7.031 | 7.031 | 2,374,717 | -0.05(-0.70%) |
May 17, 2018 | 7.081 | 7.141 | 7.022 | 7.081 | 1,690,070 | -0.01(-0.14%) |
May 16, 2018 | 6.972 | 7.260 | 6.972 | 7.091 | 2,852,295 | +0.15(+2.14%) |
May 15, 2018 | 6.912 | 6.972 | 6.774 | 6.942 | 3,258,792 | -0.09(-1.27%) |
May 14, 2018 | 7.190 | 7.319 | 7.031 | 7.031 | 3,614,004 | -0.08(-1.12%) |
May 11, 2018 | 7.210 | 7.250 | 6.982 | 7.111 | 3,270,310 | -0.06(-0.83%) |
May 10, 2018 | 6.665 | 7.240 | 6.645 | 7.170 | 6,029,290 | +0.39(+5.70%) |
May 09, 2018 | 6.823 | 6.883 | 6.764 | 6.784 | 2,425,077 | -0.01(-0.15%) |
May 08, 2018 | 6.694 | 6.833 | 6.575 | 6.793 | 1,924,293 | +0.06(+0.88%) |
May 07, 2018 | 6.744 | 6.810 | 6.689 | 6.734 | 1,408,089 | -0.06(-0.88%) |
May 04, 2018 | 6.714 | 6.815 | 6.665 | 6.793 | 1,799,944 | +0.05(+0.74%) |
May 03, 2018 | 6.813 | 6.825 | 6.694 | 6.744 | 2,084,260 | +0.06(+0.89%) |
May 02, 2018 | 6.565 | 6.853 | 6.541 | 6.684 | 3,930,918 | +0.19(+2.90%) |
May 01, 2018 | 6.397 | 6.506 | 6.307 | 6.496 | 1,792,000 | +0.07(+1.08%) |
Apr 30, 2018 | 6.526 | 6.565 | 6.417 | 6.426 | 2,531,506 | -0.29(-4.28%) |
Apr 27, 2018 | 6.684 | 6.838 | 6.645 | 6.714 | 1,782,277 | +0.03(+0.45%) |
Apr 26, 2018 | 6.635 | 6.734 | 6.605 | 6.684 | 1,708,244 | +0.10(+1.51%) |
Apr 25, 2018 | 6.446 | 6.665 | 6.387 | 6.585 | 2,486,172 | +0.08(+1.22%) |
Apr 24, 2018 | 6.486 | 6.516 | 6.377 | 6.506 | 1,838,964 | +0.09(+1.39%) |
Apr 23, 2018 | 6.575 | 6.605 | 6.377 | 6.417 | 3,106,709 | -0.29(-4.29%) |
Apr 20, 2018 | 6.714 | 6.793 | 6.635 | 6.704 | 2,216,070 | -0.10(-1.46%) |
Apr 19, 2018 | 6.843 | 6.893 | 6.674 | 6.803 | 2,600,536 | +0.01(+0.15%) |
Apr 18, 2018 | 6.813 | 6.937 | 6.774 | 6.793 | 4,140,918 | +0.14(+2.09%) |
Apr 17, 2018 | 6.516 | 6.674 | 6.466 | 6.655 | 1,591,117 | +0.13(+1.98%) |
Apr 16, 2018 | 6.645 | 6.685 | 6.466 | 6.526 | 2,142,307 | -0.08(-1.20%) |
Apr 13, 2018 | 6.604 | 6.694 | 6.496 | 6.605 | 2,320,118 | +0.14(+2.15%) |
Apr 12, 2018 | 6.476 | 6.536 | 6.327 | 6.466 | 2,375,378 | -0.09(-1.36%) |
Apr 11, 2018 | 6.426 | 6.744 | 6.397 | 6.555 | 5,534,082 | +0.27(+4.26%) |
Apr 10, 2018 | 6.258 | 6.337 | 6.169 | 6.288 | 2,200,366 | +0.11(+1.77%) |
Apr 09, 2018 | 6.050 | 6.248 | 5.970 | 6.179 | 2,275,857 | +0.11(+1.80%) |
Apr 06, 2018 | 6.159 | 6.238 | 6.069 | 6.069 | 1,827,371 | -0.05(-0.81%) |
Apr 05, 2018 | 6.010 | 6.149 | 5.990 | 6.119 | 1,443,153 | +0.05(+0.82%) |
Apr 04, 2018 | 6.119 | 6.218 | 6.040 | 6.069 | 1,826,385 | -0.02(-0.33%) |
Apr 03, 2018 | 6.169 | 6.188 | 6.010 | 6.089 | 1,897,997 | -0.09(-1.44%) |