Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.700 | 7.860 | 7.595 | 7.830 | 4,318,790 | +0.11(+1.42%) |
Apr 29, 2019 | 7.730 | 7.840 | 7.690 | 7.720 | 3,585,035 | +0.03(+0.39%) |
Apr 26, 2019 | 7.730 | 7.735 | 7.530 | 7.690 | 5,992,500 | +0.02(+0.26%) |
Apr 25, 2019 | 7.550 | 7.710 | 7.430 | 7.670 | 10,494,844 | +0.22(+2.95%) |
Apr 24, 2019 | 7.680 | 7.690 | 7.405 | 7.450 | 5,991,719 | -0.15(-1.97%) |
Apr 23, 2019 | 7.390 | 7.635 | 7.320 | 7.600 | 9,160,765 | +0.50(+7.04%) |
Apr 22, 2019 | 7.170 | 7.180 | 6.985 | 7.100 | 3,416,378 | +0.09(+1.28%) |
Apr 18, 2019 | 7.240 | 7.320 | 6.885 | 7.010 | 11,152,400 | -0.14(-1.96%) |
Apr 17, 2019 | 7.130 | 7.295 | 7.050 | 7.150 | 5,987,612 | +0.02(+0.28%) |
Apr 16, 2019 | 6.880 | 7.220 | 6.860 | 7.130 | 7,041,500 | +0.38(+5.63%) |
Apr 15, 2019 | 6.690 | 6.850 | 6.600 | 6.750 | 4,477,539 | +0.15(+2.27%) |
Apr 12, 2019 | 6.510 | 6.660 | 6.390 | 6.600 | 3,686,800 | +0.03(+0.46%) |
Apr 11, 2019 | 6.540 | 6.580 | 6.425 | 6.570 | 2,860,130 | +0.02(+0.31%) |
Apr 10, 2019 | 6.410 | 6.595 | 6.390 | 6.550 | 6,345,755 | +0.20(+3.15%) |
Apr 09, 2019 | 6.230 | 6.380 | 6.200 | 6.350 | 4,675,628 | +0.05(+0.79%) |
Apr 08, 2019 | 6.210 | 6.310 | 6.130 | 6.300 | 2,829,722 | +0.13(+2.11%) |
Apr 05, 2019 | 6.170 | 6.275 | 6.160 | 6.170 | 3,616,100 | +0.02(+0.33%) |
Apr 04, 2019 | 5.950 | 6.160 | 5.940 | 6.150 | 3,281,292 | +0.16(+2.67%) |
Apr 03, 2019 | 6.020 | 6.100 | 5.930 | 5.990 | 3,580,395 | +0.03(+0.50%) |
Apr 02, 2019 | 6.030 | 6.060 | 5.940 | 5.960 | 1,838,307 | -0.04(-0.67%) |
Apr 01, 2019 | 5.960 | 6.055 | 5.950 | 6.000 | 2,409,378 | +0.18(+3.09%) |
Mar 29, 2019 | 5.880 | 5.955 | 5.760 | 5.820 | 2,980,000 | +0.00(+0.00%) |
Mar 28, 2019 | 5.630 | 5.850 | 5.625 | 5.820 | 3,033,562 | +0.23(+4.11%) |
Mar 27, 2019 | 5.670 | 5.705 | 5.510 | 5.590 | 2,964,062 | -0.25(-4.28%) |
Mar 26, 2019 | 5.780 | 5.880 | 5.650 | 5.840 | 3,798,658 | +0.11(+1.92%) |
Mar 25, 2019 | 5.690 | 5.740 | 5.600 | 5.730 | 3,734,557 | -0.02(-0.35%) |
Mar 22, 2019 | 5.740 | 5.910 | 5.670 | 5.750 | 5,697,400 | -0.30(-4.96%) |
Mar 21, 2019 | 6.130 | 6.140 | 5.840 | 6.050 | 4,237,702 | -0.13(-2.10%) |
Mar 20, 2019 | 6.070 | 6.230 | 6.000 | 6.180 | 4,439,223 | +0.04(+0.65%) |
Mar 19, 2019 | 6.130 | 6.240 | 6.100 | 6.140 | 3,968,747 | +0.02(+0.33%) |
Mar 18, 2019 | 5.890 | 6.140 | 5.770 | 6.120 | 6,110,798 | +0.22(+3.73%) |
Mar 15, 2019 | 5.600 | 5.930 | 5.600 | 5.900 | 10,250,100 | +0.51(+9.46%) |
Mar 14, 2019 | 5.400 | 5.450 | 5.345 | 5.390 | 3,806,514 | +0.03(+0.56%) |
Mar 13, 2019 | 5.340 | 5.400 | 5.280 | 5.360 | 2,190,515 | +0.08(+1.52%) |
Mar 12, 2019 | 5.390 | 5.410 | 5.270 | 5.280 | 2,926,882 | -0.04(-0.75%) |
Mar 11, 2019 | 5.230 | 5.340 | 5.220 | 5.320 | 3,914,052 | +0.14(+2.70%) |
Mar 08, 2019 | 5.060 | 5.230 | 5.020 | 5.180 | 6,140,600 | +0.13(+2.57%) |
Mar 07, 2019 | 5.220 | 5.220 | 5.030 | 5.050 | 6,437,248 | -0.12(-2.32%) |
Mar 06, 2019 | 5.330 | 5.360 | 5.170 | 5.170 | 5,267,862 | -0.14(-2.64%) |
Mar 05, 2019 | 5.410 | 5.440 | 5.230 | 5.310 | 5,501,726 | -0.11(-2.03%) |
Mar 04, 2019 | 5.460 | 5.460 | 5.275 | 5.420 | 3,585,124 | -0.04(-0.73%) |
Mar 01, 2019 | 5.470 | 5.540 | 5.400 | 5.460 | 4,612,100 | -0.02(-0.36%) |
Feb 28, 2019 | 5.790 | 5.830 | 5.440 | 5.480 | 8,182,708 | -0.39(-6.64%) |
Feb 27, 2019 | 5.820 | 5.900 | 5.800 | 5.870 | 2,029,069 | -0.01(-0.17%) |
Feb 26, 2019 | 5.920 | 5.945 | 5.850 | 5.880 | 1,838,384 | -0.09(-1.51%) |
Feb 25, 2019 | 6.050 | 6.050 | 5.920 | 5.970 | 2,406,521 | -0.03(-0.50%) |
Feb 22, 2019 | 5.970 | 6.000 | 5.910 | 6.000 | 2,533,900 | +0.08(+1.35%) |
Feb 21, 2019 | 6.020 | 6.030 | 5.900 | 5.920 | 1,557,417 | -0.18(-2.95%) |
Feb 20, 2019 | 6.030 | 6.160 | 6.000 | 6.100 | 3,255,955 | +0.08(+1.33%) |
Feb 19, 2019 | 6.030 | 6.070 | 6.010 | 6.020 | 2,237,183 | -0.17(-2.75%) |
Feb 15, 2019 | 6.270 | 6.290 | 6.130 | 6.190 | 1,752,900 | +0.03(+0.49%) |
Feb 14, 2019 | 5.950 | 6.205 | 5.820 | 6.160 | 4,013,732 | +0.15(+2.50%) |
Feb 13, 2019 | 6.120 | 6.180 | 6.000 | 6.010 | 4,060,660 | -0.32(-5.06%) |
Feb 12, 2019 | 6.280 | 6.350 | 6.255 | 6.330 | 1,506,823 | +0.11(+1.77%) |
Feb 11, 2019 | 6.240 | 6.265 | 6.140 | 6.220 | 3,278,302 | -0.09(-1.43%) |
Feb 08, 2019 | 6.260 | 6.385 | 6.150 | 6.310 | 4,388,400 | -0.02(-0.32%) |
Feb 07, 2019 | 6.220 | 6.365 | 6.140 | 6.330 | 7,443,198 | -0.28(-4.24%) |
Feb 06, 2019 | 6.655 | 6.750 | 6.535 | 6.610 | 6,240,436 | -0.38(-5.44%) |
Feb 05, 2019 | 6.700 | 7.000 | 6.700 | 6.990 | 8,535,301 | +0.48(+7.37%) |
Feb 04, 2019 | 6.540 | 6.625 | 6.480 | 6.510 | 2,069,275 | -0.08(-1.21%) |
Feb 01, 2019 | 6.510 | 6.625 | 6.450 | 6.590 | 2,426,100 | +0.09(+1.38%) |
Jan 31, 2019 | 6.620 | 6.660 | 6.440 | 6.500 | 3,339,966 | +0.04(+0.62%) |
Jan 30, 2019 | 6.480 | 6.520 | 6.295 | 6.460 | 4,183,128 | +0.02(+0.31%) |
Jan 29, 2019 | 6.620 | 6.675 | 6.420 | 6.440 | 1,976,856 | -0.08(-1.23%) |
Jan 28, 2019 | 6.430 | 6.550 | 6.380 | 6.520 | 1,731,908 | -0.05(-0.76%) |
Jan 25, 2019 | 6.590 | 6.800 | 6.530 | 6.570 | 3,214,800 | +0.12(+1.86%) |
Jan 24, 2019 | 6.350 | 6.460 | 6.350 | 6.450 | 3,545,428 | +0.12(+1.90%) |
Jan 23, 2019 | 6.280 | 6.360 | 6.240 | 6.330 | 3,032,163 | +0.16(+2.59%) |
Jan 22, 2019 | 6.330 | 6.360 | 6.130 | 6.170 | 2,306,545 | -0.23(-3.59%) |
Jan 18, 2019 | 6.410 | 6.490 | 6.370 | 6.400 | 3,035,300 | +0.04(+0.63%) |
Jan 17, 2019 | 6.150 | 6.385 | 6.120 | 6.360 | 3,212,283 | +0.38(+6.35%) |
Jan 16, 2019 | 6.060 | 6.070 | 5.960 | 5.980 | 2,958,318 | -0.08(-1.32%) |
Jan 15, 2019 | 6.160 | 6.160 | 6.000 | 6.060 | 2,115,917 | -0.10(-1.62%) |
Jan 14, 2019 | 6.170 | 6.240 | 6.130 | 6.160 | 3,274,472 | -0.13(-2.07%) |
Jan 11, 2019 | 6.210 | 6.360 | 6.190 | 6.290 | 4,965,200 | -0.26(-3.97%) |
Jan 10, 2019 | 6.290 | 6.610 | 6.270 | 6.550 | 4,829,453 | +0.16(+2.50%) |
Jan 09, 2019 | 6.320 | 6.470 | 6.300 | 6.390 | 4,957,917 | +0.14(+2.24%) |
Jan 08, 2019 | 5.950 | 6.270 | 5.940 | 6.250 | 5,459,203 | +0.45(+7.76%) |
Jan 07, 2019 | 5.810 | 5.890 | 5.740 | 5.800 | 1,578,285 | +0.03(+0.52%) |
Jan 04, 2019 | 5.650 | 5.855 | 5.600 | 5.770 | 2,988,600 | +0.02(+0.35%) |
Jan 03, 2019 | 5.750 | 5.780 | 5.680 | 5.750 | 2,212,398 | -0.14(-2.38%) |
Jan 02, 2019 | 5.720 | 5.960 | 5.710 | 5.890 | 2,308,932 | +0.21(+3.70%) |
Dec 31, 2018 | 5.660 | 5.695 | 5.590 | 5.680 | 692,600 | +0.04(+0.71%) |
Dec 28, 2018 | 5.670 | 5.690 | 5.630 | 5.640 | 1,212,900 | -0.02(-0.35%) |
Dec 27, 2018 | 5.550 | 5.660 | 5.520 | 5.660 | 1,067,442 | +0.01(+0.18%) |
Dec 26, 2018 | 5.510 | 5.650 | 5.510 | 5.650 | 1,886,021 | +0.08(+1.44%) |
Dec 24, 2018 | 5.550 | 5.690 | 5.550 | 5.570 | 711,400 | -0.06(-1.07%) |
Dec 21, 2018 | 5.820 | 5.830 | 5.580 | 5.630 | 2,071,200 | -0.24(-4.09%) |
Dec 20, 2018 | 5.860 | 5.930 | 5.730 | 5.870 | 1,643,078 | +0.06(+1.03%) |
Dec 19, 2018 | 6.020 | 6.100 | 5.745 | 5.810 | 1,676,782 | -0.14(-2.35%) |
Dec 18, 2018 | 5.930 | 6.020 | 5.900 | 5.950 | 1,808,120 | +0.13(+2.23%) |
Dec 17, 2018 | 5.930 | 5.970 | 5.820 | 5.820 | 2,158,756 | -0.02(-0.34%) |
Dec 14, 2018 | 5.780 | 5.990 | 5.760 | 5.840 | 3,581,200 | +0.03(+0.52%) |
Dec 13, 2018 | 5.800 | 5.880 | 5.720 | 5.810 | 1,557,476 | +0.09(+1.57%) |
Dec 12, 2018 | 5.630 | 5.800 | 5.610 | 5.720 | 2,681,972 | +0.19(+3.44%) |
Dec 11, 2018 | 5.580 | 5.605 | 5.430 | 5.530 | 2,364,897 | -0.04(-0.72%) |
Dec 10, 2018 | 5.700 | 5.710 | 5.520 | 5.570 | 2,404,372 | -0.27(-4.62%) |
Dec 07, 2018 | 5.910 | 5.940 | 5.790 | 5.840 | 2,019,500 | -0.07(-1.18%) |
Dec 06, 2018 | 5.800 | 5.970 | 5.710 | 5.910 | 2,541,826 | +0.13(+2.25%) |
Dec 04, 2018 | 5.910 | 5.920 | 5.725 | 5.780 | 1,969,900 | -0.07(-1.20%) |
Dec 03, 2018 | 5.970 | 6.000 | 5.840 | 5.850 | 2,960,108 | +0.15(+2.63%) |
Nov 30, 2018 | 5.810 | 5.880 | 5.670 | 5.700 | 2,390,300 | -0.09(-1.55%) |
Nov 29, 2018 | 5.770 | 5.820 | 5.720 | 5.790 | 2,384,331 | +0.03(+0.52%) |
Nov 28, 2018 | 5.700 | 5.815 | 5.615 | 5.760 | 2,593,384 | +0.10(+1.77%) |
Nov 27, 2018 | 5.585 | 5.720 | 5.545 | 5.660 | 2,502,955 | +0.14(+2.54%) |
Nov 26, 2018 | 5.640 | 5.700 | 5.500 | 5.520 | 2,941,697 | -0.16(-2.82%) |
Nov 23, 2018 | 5.670 | 5.740 | 5.610 | 5.680 | 1,962,300 | +0.23(+4.22%) |
Nov 21, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.33(+6.45%) | |
Nov 20, 2018 | 5.230 | 5.280 | 5.080 | 5.120 | 1,430,491 | -0.21(-3.94%) |
Nov 19, 2018 | 5.310 | 5.360 | 5.290 | 5.330 | 1,382,162 | -0.03(-0.56%) |
Nov 16, 2018 | 5.270 | 5.420 | 5.240 | 5.360 | 1,626,600 | +0.08(+1.52%) |
Nov 15, 2018 | 5.200 | 5.340 | 5.180 | 5.280 | 1,759,241 | +0.10(+1.93%) |
Nov 14, 2018 | 5.170 | 5.280 | 5.005 | 5.180 | 4,381,054 | +0.03(+0.58%) |
Nov 13, 2018 | 5.170 | 5.190 | 4.992 | 5.150 | 7,509,389 | -0.12(-2.28%) |
Nov 12, 2018 | 5.510 | 5.520 | 5.235 | 5.270 | 3,809,644 | -0.25(-4.53%) |
Nov 09, 2018 | 5.580 | 5.610 | 5.430 | 5.520 | 3,092,600 | -0.10(-1.78%) |
Nov 08, 2018 | 5.820 | 5.900 | 5.540 | 5.620 | 3,409,463 | -0.37(-6.18%) |
Nov 07, 2018 | 5.960 | 6.000 | 5.880 | 5.990 | 1,480,713 | +0.10(+1.70%) |
Nov 06, 2018 | 5.950 | 6.010 | 5.850 | 5.890 | 1,378,003 | -0.15(-2.48%) |
Nov 05, 2018 | 6.090 | 6.140 | 5.920 | 6.040 | 2,472,949 | -0.03(-0.49%) |
Nov 02, 2018 | 6.100 | 6.180 | 6.030 | 6.070 | 1,333,000 | +0.03(+0.50%) |
Nov 01, 2018 | 5.970 | 6.120 | 5.930 | 6.040 | 4,014,962 | +0.12(+2.03%) |
Oct 31, 2018 | 5.800 | 6.090 | 5.760 | 5.920 | 6,771,390 | +0.18(+3.14%) |
Oct 30, 2018 | 5.510 | 5.815 | 5.480 | 5.740 | 2,312,177 | +0.26(+4.74%) |
Oct 29, 2018 | 5.830 | 5.870 | 5.430 | 5.480 | 3,407,991 | -0.10(-1.79%) |
Oct 26, 2018 | 5.500 | 5.650 | 5.460 | 5.580 | 1,490,800 | +0.12(+2.20%) |
Oct 25, 2018 | 5.460 | 5.560 | 5.430 | 5.460 | 2,892,846 | +0.08(+1.49%) |
Oct 24, 2018 | 5.610 | 5.640 | 5.370 | 5.380 | 2,233,963 | -0.18(-3.24%) |
Oct 23, 2018 | 5.470 | 5.590 | 5.415 | 5.560 | 1,316,618 | -0.06(-1.07%) |
Oct 22, 2018 | 5.560 | 5.650 | 5.530 | 5.620 | 1,886,629 | +0.13(+2.37%) |
Oct 19, 2018 | 5.500 | 5.600 | 5.480 | 5.490 | 4,564,700 | +0.03(+0.55%) |
Oct 18, 2018 | 5.580 | 5.580 | 5.440 | 5.460 | 2,844,148 | -0.11(-1.97%) |
Oct 17, 2018 | 5.490 | 5.641 | 5.475 | 5.570 | 3,466,451 | +0.07(+1.27%) |
Oct 16, 2018 | 5.500 | 5.550 | 5.460 | 5.500 | 2,122,954 | +0.08(+1.48%) |
Oct 15, 2018 | 5.500 | 5.550 | 5.390 | 5.420 | 2,146,698 | -0.17(-3.04%) |
Oct 12, 2018 | 5.530 | 5.690 | 5.450 | 5.590 | 2,541,800 | +0.15(+2.76%) |
Oct 11, 2018 | 5.540 | 5.550 | 5.340 | 5.440 | 3,154,169 | -0.03(-0.55%) |
Oct 10, 2018 | 5.730 | 5.740 | 5.460 | 5.470 | 2,950,178 | -0.40(-6.81%) |
Oct 09, 2018 | 5.940 | 6.016 | 5.845 | 5.870 | 5,723,837 | -0.09(-1.51%) |
Oct 08, 2018 | 6.250 | 6.270 | 5.840 | 5.960 | 5,293,315 | +0.14(+2.41%) |
Oct 05, 2018 | 5.690 | 5.900 | 5.650 | 5.820 | 2,067,200 | +0.17(+3.01%) |
Oct 04, 2018 | 5.690 | 5.705 | 5.515 | 5.650 | 2,538,341 | -0.15(-2.59%) |
Oct 03, 2018 | 5.890 | 5.975 | 5.732 | 5.800 | 3,763,964 | +0.13(+2.29%) |
Oct 02, 2018 | 5.590 | 5.765 | 5.540 | 5.670 | 4,509,111 | +0.19(+3.47%) |
Oct 01, 2018 | 5.460 | 5.550 | 5.415 | 5.480 | 1,494,088 | +0.00(+0.00%) |
Sep 28, 2018 | 5.470 | 5.540 | 5.425 | 5.480 | 1,596,200 | -0.11(-1.97%) |
Sep 27, 2018 | 5.530 | 5.700 | 5.510 | 5.590 | 1,678,510 | +0.04(+0.72%) |
Sep 26, 2018 | 5.310 | 5.590 | 5.295 | 5.550 | 3,227,569 | +0.32(+6.12%) |
Sep 25, 2018 | 5.100 | 5.260 | 5.045 | 5.230 | 1,840,962 | -0.02(-0.38%) |
Sep 24, 2018 | 5.420 | 5.430 | 5.225 | 5.250 | 8,877,760 | -0.22(-4.02%) |
Sep 21, 2018 | 5.360 | 5.480 | 5.315 | 5.470 | 4,526,600 | +0.14(+2.63%) |
Sep 20, 2018 | 5.370 | 5.380 | 5.190 | 5.330 | 1,498,283 | +0.00(+0.00%) |
Sep 19, 2018 | 5.330 | 5.400 | 5.275 | 5.330 | 1,455,292 | -0.05(-0.93%) |
Sep 18, 2018 | 5.380 | 5.420 | 5.310 | 5.380 | 3,446,268 | +0.06(+1.13%) |
Sep 17, 2018 | 5.250 | 5.355 | 5.210 | 5.320 | 3,421,645 | +0.35(+7.04%) |
Sep 14, 2018 | 5.000 | 5.015 | 4.870 | 4.970 | 2,337,000 | +0.00(+0.00%) |
Sep 13, 2018 | 5.000 | 5.080 | 4.910 | 4.970 | 3,125,530 | -0.10(-1.97%) |
Sep 12, 2018 | 5.310 | 5.365 | 5.060 | 5.070 | 4,574,830 | -0.17(-3.24%) |
Sep 11, 2018 | 5.230 | 5.270 | 5.130 | 5.240 | 1,204,699 | -0.09(-1.69%) |
Sep 10, 2018 | 5.340 | 5.370 | 5.255 | 5.330 | 1,745,700 | +0.00(+0.00%) |
Sep 07, 2018 | 5.350 | 5.450 | 5.230 | 5.330 | 1,839,500 | +0.04(+0.76%) |
Sep 06, 2018 | 5.160 | 5.300 | 5.130 | 5.290 | 1,652,200 | +0.13(+2.52%) |
Sep 05, 2018 | 5.060 | 5.220 | 5.024 | 5.160 | 2,552,158 | +0.07(+1.38%) |
Sep 04, 2018 | 5.000 | 5.120 | 4.980 | 5.090 | 3,036,368 | +0.10(+2.00%) |
Aug 31, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.17(+3.53%) | |
Aug 30, 2018 | 4.880 | 4.895 | 4.750 | 4.820 | 1,566,781 | -0.13(-2.63%) |
Aug 29, 2018 | 4.850 | 4.990 | 4.845 | 4.950 | 1,159,386 | +0.12(+2.48%) |
Aug 28, 2018 | 4.870 | 4.870 | 4.775 | 4.830 | 1,116,827 | -0.09(-1.83%) |
Aug 27, 2018 | 4.840 | 4.960 | 4.840 | 4.920 | 1,541,834 | +0.12(+2.50%) |
Aug 24, 2018 | 4.830 | 4.840 | 4.710 | 4.800 | 1,329,200 | +0.03(+0.63%) |
Aug 23, 2018 | 4.910 | 4.995 | 4.750 | 4.770 | 2,006,974 | -0.18(-3.64%) |
Aug 22, 2018 | 4.830 | 4.955 | 4.790 | 4.950 | 1,599,743 | +0.05(+1.02%) |
Aug 21, 2018 | 5.050 | 5.060 | 4.900 | 4.900 | 1,853,615 | -0.20(-3.92%) |
Aug 20, 2018 | 5.120 | 5.140 | 5.045 | 5.100 | 1,239,537 | -0.08(-1.54%) |
Aug 17, 2018 | 5.200 | 5.220 | 5.110 | 5.180 | 1,377,600 | -0.09(-1.71%) |
Aug 16, 2018 | 5.160 | 5.365 | 5.085 | 5.270 | 15,146,914 | +0.11(+2.13%) |
Aug 15, 2018 | 5.150 | 5.210 | 5.070 | 5.160 | 2,062,177 | -0.12(-2.27%) |
Aug 14, 2018 | 5.260 | 5.320 | 5.130 | 5.280 | 4,660,736 | +0.04(+0.76%) |
Aug 13, 2018 | 5.060 | 5.280 | 5.050 | 5.240 | 4,025,145 | -0.17(-3.14%) |
Aug 10, 2018 | 5.410 | 5.445 | 5.255 | 5.410 | 6,529,000 | -0.43(-7.36%) |
Aug 09, 2018 | 5.890 | 5.890 | 5.700 | 5.840 | 2,818,105 | -0.21(-3.47%) |
Aug 08, 2018 | 6.140 | 6.180 | 6.020 | 6.050 | 1,743,955 | -0.08(-1.31%) |
Aug 07, 2018 | 6.360 | 6.380 | 6.080 | 6.130 | 1,898,671 | -0.16(-2.54%) |
Aug 06, 2018 | 6.410 | 6.410 | 6.290 | 6.290 | 1,129,022 | -0.02(-0.32%) |
Aug 03, 2018 | 6.060 | 6.340 | 6.020 | 6.310 | 2,266,900 | +0.26(+4.30%) |
Aug 02, 2018 | 6.010 | 6.130 | 6.000 | 6.050 | 1,060,961 | -0.02(-0.33%) |
Aug 01, 2018 | 6.050 | 6.245 | 6.050 | 6.070 | 1,926,859 | +0.00(+0.00%) |
Jul 31, 2018 | 6.090 | 6.160 | 6.030 | 6.070 | 1,640,368 | -0.11(-1.78%) |
Jul 30, 2018 | 6.240 | 6.240 | 6.090 | 6.180 | 1,099,563 | -0.01(-0.16%) |
Jul 27, 2018 | 6.290 | 6.310 | 6.120 | 6.190 | 1,372,700 | -0.01(-0.16%) |
Jul 26, 2018 | 6.390 | 6.450 | 6.180 | 6.200 | 1,683,478 | -0.23(-3.58%) |
Jul 25, 2018 | 6.410 | 6.450 | 6.310 | 6.430 | 3,085,764 | +0.06(+0.94%) |
Jul 24, 2018 | 6.320 | 6.440 | 6.300 | 6.370 | 1,953,066 | +0.11(+1.76%) |
Jul 23, 2018 | 6.300 | 6.400 | 6.260 | 6.260 | 2,421,627 | +0.00(+0.00%) |
Jul 20, 2018 | 6.290 | 6.350 | 6.255 | 6.260 | 3,286,387 | +0.17(+2.79%) |
Jul 19, 2018 | 5.940 | 6.140 | 5.880 | 6.090 | 1,651,042 | -0.01(-0.16%) |
Jul 18, 2018 | 6.120 | 6.190 | 6.060 | 6.100 | 2,236,366 | +0.00(+0.00%) |
Jul 17, 2018 | 5.950 | 6.140 | 5.920 | 6.100 | 2,004,122 | +0.18(+3.04%) |
Jul 16, 2018 | 5.980 | 5.995 | 5.830 | 5.920 | 2,084,014 | -0.06(-1.00%) |
Jul 13, 2018 | 5.930 | 6.000 | 5.870 | 5.980 | 1,664,313 | -0.01(-0.17%) |
Jul 12, 2018 | 6.050 | 6.100 | 5.930 | 5.990 | 2,283,355 | +0.09(+1.53%) |
Jul 11, 2018 | 6.020 | 6.135 | 5.890 | 5.900 | 4,082,800 | -0.21(-3.44%) |
Jul 10, 2018 | 6.080 | 6.200 | 6.020 | 6.110 | 3,314,234 | -0.13(-2.08%) |
Jul 09, 2018 | 6.260 | 6.350 | 6.050 | 6.240 | 5,341,286 | +0.26(+4.35%) |
Jul 06, 2018 | 5.470 | 6.015 | 5.470 | 5.980 | 4,731,675 | +0.47(+8.53%) |
Jul 05, 2018 | 5.430 | 5.560 | 5.345 | 5.510 | 3,481,976 | +0.10(+1.85%) |
Jul 03, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.18(+3.44%) | |
Jul 02, 2018 | 5.125 | 5.440 | 5.095 | 5.230 | 6,305,744 | +0.55(+11.75%) |
Jun 29, 2018 | 4.700 | 4.740 | 4.650 | 4.680 | 4,538,436 | +0.00(+0.00%) |
Jun 28, 2018 | 4.750 | 4.765 | 4.670 | 4.680 | 1,515,277 | -0.03(-0.64%) |
Jun 27, 2018 | 4.840 | 4.850 | 4.700 | 4.710 | 2,751,623 | -0.20(-4.07%) |
Jun 26, 2018 | 5.030 | 5.050 | 4.900 | 4.910 | 2,774,228 | -0.10(-2.00%) |
Jun 25, 2018 | 5.220 | 5.240 | 4.960 | 5.010 | 4,280,892 | -0.20(-3.84%) |
Jun 22, 2018 | 5.210 | 5.330 | 5.150 | 5.210 | 2,039,047 | +0.09(+1.76%) |
Jun 21, 2018 | 5.290 | 5.320 | 5.100 | 5.120 | 1,963,588 | -0.09(-1.73%) |
Jun 20, 2018 | 5.450 | 5.470 | 5.210 | 5.210 | 2,299,455 | -0.17(-3.16%) |
Jun 19, 2018 | 5.320 | 5.525 | 5.250 | 5.380 | 2,078,135 | +0.03(+0.56%) |
Jun 18, 2018 | 5.330 | 5.390 | 5.250 | 5.350 | 1,577,391 | -0.09(-1.65%) |
Jun 15, 2018 | 5.540 | 5.550 | 5.440 | 3,810,022 | -0.11(-1.98%) | |
Jun 14, 2018 | 5.760 | 5.920 | 5.520 | 5.550 | 2,807,722 | +0.23(+4.32%) |
Jun 13, 2018 | 5.580 | 5.620 | 5.250 | 5.320 | 4,183,072 | -0.34(-6.01%) |
Jun 12, 2018 | 5.650 | 5.880 | 5.610 | 5.660 | 4,593,870 | -0.16(-2.75%) |
Jun 11, 2018 | 5.850 | 5.980 | 5.790 | 5.820 | 1,658,488 | -0.05(-0.85%) |
Jun 08, 2018 | 5.980 | 6.110 | 5.790 | 5.870 | 3,054,868 | -0.09(-1.51%) |
Jun 07, 2018 | 6.040 | 6.260 | 5.610 | 5.960 | 4,323,962 | -0.32(-5.10%) |
Jun 06, 2018 | 6.175 | 6.280 | 2,820,319 | -0.21(-3.24%) | ||
Jun 05, 2018 | 6.550 | 6.790 | 6.400 | 6.490 | 7,640,510 | -0.06(-0.92%) |
Jun 04, 2018 | 6.440 | 6.570 | 6.350 | 6.550 | 2,775,677 | +0.29(+4.63%) |
Jun 01, 2018 | 5.740 | 6.665 | 5.660 | 6.260 | 8,064,437 | +0.48(+8.30%) |
May 31, 2018 | 5.820 | 5.850 | 5.650 | 5.780 | 1,756,108 | +0.01(+0.17%) |
May 30, 2018 | 5.720 | 5.860 | 5.550 | 5.770 | 3,659,421 | +0.05(+0.87%) |
May 29, 2018 | 5.880 | 5.955 | 5.680 | 5.720 | 2,749,075 | -0.38(-6.23%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.18(-2.87%) | |
May 24, 2018 | 5.890 | 6.330 | 5.890 | 6.280 | 4,351,883 | +0.31(+5.19%) |
May 23, 2018 | 6.020 | 6.040 | 5.930 | 5.970 | 2,273,782 | -0.15(-2.45%) |
May 22, 2018 | 6.070 | 6.160 | 5.955 | 6.120 | 2,433,633 | +0.20(+3.38%) |
May 21, 2018 | 6.010 | 6.035 | 5.755 | 5.920 | 2,058,293 | +0.09(+1.54%) |
May 18, 2018 | 5.710 | 5.845 | 5.700 | 5.830 | 6,494,390 | -0.17(-2.83%) |
May 17, 2018 | 6.160 | 6.180 | 5.880 | 6.000 | 5,730,242 | -0.36(-5.66%) |
May 16, 2018 | 6.630 | 6.630 | 6.350 | 6.360 | 1,494,455 | -0.23(-3.49%) |
May 15, 2018 | 6.660 | 6.710 | 6.555 | 6.590 | 1,671,371 | -0.24(-3.51%) |
May 14, 2018 | 6.720 | 6.920 | 6.605 | 6.830 | 2,546,513 | +0.10(+1.49%) |
May 11, 2018 | 6.750 | 6.880 | 6.490 | 6.730 | 3,534,500 | -0.12(-1.75%) |
May 10, 2018 | 6.960 | 7.115 | 6.750 | 6.850 | 2,042,191 | +0.02(+0.29%) |
May 09, 2018 | 6.570 | 6.850 | 6.510 | 6.830 | 3,221,585 | +0.10(+1.49%) |
May 08, 2018 | 6.750 | 6.800 | 6.645 | 6.730 | 2,772,737 | -0.11(-1.61%) |
May 07, 2018 | 6.870 | 7.085 | 6.800 | 6.840 | 1,822,963 | -0.08(-1.16%) |
May 04, 2018 | 6.770 | 6.995 | 6.770 | 6.920 | 1,918,594 | -0.04(-0.57%) |
May 03, 2018 | 7.000 | 7.180 | 6.920 | 6.960 | 2,962,361 | +0.00(+0.00%) |
May 02, 2018 | 7.060 | 7.100 | 6.870 | 6.960 | 3,863,543 | -0.27(-3.73%) |