Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.562 | 8.576 | 8.233 | 8.372 | 1,280,305 | -0.11(-1.29%) |
Apr 29, 2019 | 8.511 | 8.562 | 8.412 | 8.481 | 951,973 | -0.01(-0.09%) |
Apr 26, 2019 | 8.430 | 8.576 | 8.415 | 8.489 | 696,852 | +0.10(+1.22%) |
Apr 25, 2019 | 8.269 | 8.415 | 8.138 | 8.386 | 1,183,664 | +0.07(+0.79%) |
Apr 24, 2019 | 8.489 | 8.496 | 8.189 | 8.320 | 1,804,941 | -0.24(-2.82%) |
Apr 23, 2019 | 8.569 | 8.664 | 8.423 | 8.562 | 1,431,654 | +0.10(+1.21%) |
Apr 22, 2019 | 8.357 | 8.503 | 8.269 | 8.459 | 889,270 | +0.09(+1.05%) |
Apr 18, 2019 | 8.145 | 8.496 | 8.116 | 8.372 | 1,110,861 | +0.19(+2.32%) |
Apr 17, 2019 | 8.576 | 8.591 | 8.108 | 8.182 | 1,096,390 | -0.34(-4.03%) |
Apr 16, 2019 | 8.350 | 8.613 | 8.350 | 8.525 | 851,136 | +0.12(+1.39%) |
Apr 15, 2019 | 8.481 | 8.532 | 8.372 | 8.408 | 890,838 | +0.04(+0.44%) |
Apr 12, 2019 | 8.415 | 8.576 | 8.255 | 8.372 | 1,411,896 | -0.05(-0.61%) |
Apr 11, 2019 | 8.525 | 8.569 | 8.328 | 8.423 | 1,040,993 | -0.18(-2.04%) |
Apr 10, 2019 | 8.598 | 8.635 | 8.474 | 8.598 | 770,005 | +0.09(+1.03%) |
Apr 09, 2019 | 8.540 | 8.540 | 8.368 | 8.511 | 1,532,523 | -0.11(-1.27%) |
Apr 08, 2019 | 8.584 | 8.664 | 8.518 | 8.620 | 1,457,564 | +0.02(+0.23%) |
Apr 05, 2019 | 8.447 | 8.615 | 8.367 | 8.600 | 1,150,244 | +0.15(+1.81%) |
Apr 04, 2019 | 8.142 | 8.477 | 8.106 | 8.447 | 1,354,759 | +0.23(+2.83%) |
Apr 03, 2019 | 8.367 | 8.491 | 8.197 | 8.215 | 1,069,376 | -0.11(-1.31%) |
Apr 02, 2019 | 8.433 | 8.433 | 8.211 | 8.324 | 1,216,470 | -0.05(-0.61%) |
Apr 01, 2019 | 8.324 | 8.513 | 8.244 | 8.375 | 1,659,648 | +0.21(+2.58%) |
Mar 29, 2019 | 8.120 | 8.255 | 8.069 | 8.164 | 1,264,828 | +0.11(+1.35%) |
Mar 28, 2019 | 7.648 | 8.117 | 7.590 | 8.055 | 2,471,874 | +0.36(+4.73%) |
Mar 27, 2019 | 7.946 | 8.011 | 7.691 | 7.691 | 2,806,720 | -0.61(-7.36%) |
Mar 26, 2019 | 8.302 | 8.338 | 8.164 | 8.302 | 1,371,260 | +0.09(+1.06%) |
Mar 25, 2019 | 8.062 | 8.273 | 8.048 | 8.215 | 1,061,616 | +0.17(+2.08%) |
Mar 22, 2019 | 8.149 | 8.269 | 7.968 | 8.048 | 2,150,276 | -0.47(-5.47%) |
Mar 21, 2019 | 8.673 | 8.695 | 8.280 | 8.513 | 1,346,432 | -0.27(-3.06%) |
Mar 20, 2019 | 8.847 | 8.978 | 8.724 | 8.782 | 891,379 | -0.09(-0.98%) |
Mar 19, 2019 | 9.000 | 9.022 | 8.855 | 8.869 | 813,004 | -0.09(-1.05%) |
Mar 18, 2019 | 8.847 | 9.000 | 8.840 | 8.964 | 548,767 | +0.17(+1.99%) |
Mar 15, 2019 | 8.825 | 8.935 | 8.782 | 8.789 | 1,077,889 | -0.03(-0.33%) |
Mar 14, 2019 | 8.884 | 8.949 | 8.733 | 8.818 | 823,178 | -0.17(-1.86%) |
Mar 13, 2019 | 8.695 | 9.029 | 8.607 | 8.985 | 1,419,214 | +0.28(+3.26%) |
Mar 12, 2019 | 8.687 | 8.825 | 8.669 | 8.702 | 1,567,333 | +0.02(+0.25%) |
Mar 11, 2019 | 8.513 | 8.687 | 8.447 | 8.680 | 1,820,375 | +0.32(+3.83%) |
Mar 08, 2019 | 8.251 | 8.397 | 8.204 | 8.360 | 828,087 | +0.09(+1.14%) |
Mar 07, 2019 | 8.360 | 8.360 | 8.178 | 8.266 | 703,164 | -0.01(-0.18%) |
Mar 06, 2019 | 8.549 | 8.593 | 8.215 | 8.280 | 1,317,116 | -0.29(-3.39%) |
Mar 05, 2019 | 8.607 | 8.651 | 8.498 | 8.571 | 689,151 | +0.01(+0.08%) |
Mar 04, 2019 | 8.578 | 8.677 | 8.414 | 8.564 | 1,302,484 | +0.02(+0.26%) |
Mar 01, 2019 | 8.629 | 8.695 | 8.502 | 8.542 | 1,435,948 | -0.17(-1.92%) |
Feb 28, 2019 | 8.956 | 8.978 | 8.687 | 8.709 | 1,223,707 | -0.37(-4.08%) |
Feb 27, 2019 | 9.182 | 9.204 | 9.065 | 9.080 | 738,187 | -0.12(-1.26%) |
Feb 26, 2019 | 9.247 | 9.269 | 9.153 | 9.196 | 664,243 | -0.04(-0.39%) |
Feb 25, 2019 | 9.487 | 9.516 | 9.211 | 9.233 | 1,417,068 | -0.17(-1.78%) |
Feb 22, 2019 | 9.436 | 9.491 | 9.356 | 9.400 | 2,692,935 | +0.01(+0.08%) |
Feb 21, 2019 | 9.385 | 9.425 | 9.225 | 9.393 | 1,197,251 | -0.05(-0.54%) |
Feb 20, 2019 | 9.603 | 9.741 | 9.443 | 9.443 | 1,301,308 | -0.21(-2.18%) |
Feb 19, 2019 | 9.552 | 9.763 | 9.552 | 9.654 | 690,444 | +0.01(+0.15%) |
Feb 15, 2019 | 9.676 | 9.698 | 9.545 | 9.640 | 889,712 | +0.07(+0.68%) |
Feb 14, 2019 | 9.211 | 9.669 | 9.196 | 9.574 | 1,280,892 | +0.28(+3.05%) |
Feb 13, 2019 | 9.611 | 9.611 | 9.240 | 9.291 | 922,537 | -0.29(-3.03%) |
Feb 12, 2019 | 9.538 | 9.698 | 9.433 | 9.582 | 1,133,224 | +0.23(+2.41%) |
Feb 11, 2019 | 9.494 | 9.494 | 9.251 | 9.356 | 795,253 | -0.17(-1.76%) |
Feb 08, 2019 | 9.552 | 9.574 | 9.265 | 9.523 | 1,189,860 | +0.17(+1.79%) |
Feb 07, 2019 | 9.363 | 9.480 | 9.218 | 9.356 | 855,941 | -0.01(-0.08%) |
Feb 06, 2019 | 9.603 | 9.669 | 9.345 | 9.363 | 915,448 | -0.49(-5.01%) |
Feb 05, 2019 | 9.923 | 9.967 | 9.683 | 9.858 | 871,514 | -0.10(-1.02%) |
Feb 04, 2019 | 9.589 | 9.978 | 9.589 | 9.960 | 1,176,653 | +0.29(+3.01%) |
Feb 01, 2019 | 9.632 | 9.712 | 9.582 | 9.669 | 1,125,071 | +0.00(+0.00%) |
Jan 31, 2019 | 9.523 | 9.683 | 9.480 | 9.669 | 1,566,594 | +0.18(+1.92%) |
Jan 30, 2019 | 9.218 | 9.592 | 9.004 | 9.487 | 2,072,133 | -0.11(-1.14%) |
Jan 29, 2019 | 9.814 | 9.814 | 9.567 | 9.596 | 1,058,998 | +0.02(+0.23%) |
Jan 28, 2019 | 9.494 | 9.763 | 9.487 | 9.574 | 1,099,817 | -0.02(-0.23%) |
Jan 25, 2019 | 9.480 | 9.727 | 9.480 | 9.596 | 1,103,337 | +0.04(+0.46%) |
Jan 24, 2019 | 9.552 | 9.654 | 9.451 | 9.552 | 2,022,708 | -0.08(-0.83%) |
Jan 23, 2019 | 9.407 | 9.632 | 9.374 | 9.632 | 1,367,790 | +0.45(+4.91%) |
Jan 22, 2019 | 9.356 | 9.378 | 9.124 | 9.182 | 940,080 | -0.17(-1.86%) |
Jan 18, 2019 | 9.356 | 9.385 | 9.236 | 9.356 | 786,133 | +0.18(+1.98%) |
Jan 17, 2019 | 9.073 | 9.262 | 8.993 | 9.174 | 1,130,847 | +0.05(+0.56%) |
Jan 16, 2019 | 9.167 | 9.283 | 9.113 | 9.124 | 756,928 | -0.04(-0.40%) |
Jan 15, 2019 | 9.378 | 9.418 | 9.087 | 9.160 | 1,080,116 | -0.31(-3.23%) |
Jan 14, 2019 | 9.233 | 9.560 | 9.196 | 9.465 | 1,083,058 | +0.18(+1.96%) |
Jan 11, 2019 | 9.145 | 9.283 | 9.091 | 9.283 | 825,474 | -0.01(-0.08%) |
Jan 10, 2019 | 9.225 | 9.385 | 9.116 | 9.291 | 640,166 | +0.03(+0.31%) |
Jan 09, 2019 | 9.182 | 9.367 | 9.160 | 9.262 | 852,164 | +0.14(+1.51%) |
Jan 08, 2019 | 9.145 | 9.145 | 8.898 | 9.124 | 1,644,939 | +0.10(+1.06%) |
Jan 07, 2019 | 9.155 | 9.173 | 9.014 | 9.028 | 4,045,268 | -0.04(-0.39%) |
Jan 04, 2019 | 8.794 | 9.141 | 8.716 | 9.063 | 3,058,775 | +0.29(+3.31%) |
Jan 03, 2019 | 8.737 | 8.900 | 8.603 | 8.773 | 2,997,019 | +0.16(+1.89%) |
Jan 02, 2019 | 8.072 | 8.631 | 8.072 | 8.610 | 1,741,982 | +0.73(+9.25%) |
Dec 31, 2018 | 7.859 | 7.916 | 7.785 | 7.881 | 772,108 | +0.08(+1.09%) |
Dec 28, 2018 | 7.782 | 7.913 | 7.725 | 7.796 | 1,380,813 | +0.05(+0.64%) |
Dec 27, 2018 | 7.541 | 7.753 | 7.520 | 7.746 | 597,791 | +0.05(+0.64%) |
Dec 26, 2018 | 7.442 | 7.704 | 7.428 | 7.697 | 1,009,446 | +0.08(+1.12%) |
Dec 24, 2018 | 7.647 | 7.750 | 7.598 | 7.612 | 524,813 | -0.03(-0.37%) |
Dec 21, 2018 | 7.852 | 7.902 | 7.626 | 7.640 | 1,133,800 | -0.23(-2.88%) |
Dec 20, 2018 | 8.079 | 8.079 | 7.760 | 7.867 | 1,346,849 | +0.01(+0.09%) |
Dec 19, 2018 | 8.086 | 8.203 | 7.782 | 7.859 | 1,745,237 | -0.14(-1.77%) |
Dec 18, 2018 | 7.909 | 8.029 | 7.831 | 8.001 | 752,615 | +0.22(+2.82%) |
Dec 17, 2018 | 7.895 | 7.923 | 7.725 | 7.782 | 743,975 | -0.18(-2.31%) |
Dec 14, 2018 | 7.874 | 8.047 | 7.874 | 7.966 | 610,399 | -0.01(-0.09%) |
Dec 13, 2018 | 7.902 | 7.994 | 7.845 | 7.973 | 752,268 | +0.13(+1.72%) |
Dec 12, 2018 | 7.824 | 7.952 | 7.803 | 7.838 | 752,690 | +0.20(+2.60%) |
Dec 11, 2018 | 7.753 | 7.753 | 7.527 | 7.640 | 1,121,565 | -0.05(-0.64%) |
Dec 10, 2018 | 7.775 | 7.796 | 7.640 | 7.690 | 806,971 | -0.22(-2.78%) |
Dec 07, 2018 | 8.058 | 8.228 | 7.852 | 7.909 | 3,194,074 | -0.08(-1.06%) |
Dec 06, 2018 | 7.633 | 8.015 | 7.612 | 7.994 | 1,328,156 | +0.18(+2.26%) |
Dec 04, 2018 | 8.022 | 8.100 | 7.697 | 7.817 | 777,475 | -0.17(-2.13%) |
Dec 03, 2018 | 8.086 | 8.129 | 7.909 | 7.987 | 647,315 | +0.06(+0.71%) |
Nov 30, 2018 | 8.022 | 8.086 | 7.888 | 7.930 | 804,591 | -0.13(-1.58%) |
Nov 29, 2018 | 7.937 | 8.100 | 7.937 | 8.058 | 1,706,707 | +0.10(+1.25%) |
Nov 28, 2018 | 7.824 | 7.980 | 7.638 | 7.959 | 976,468 | +0.24(+3.12%) |
Nov 27, 2018 | 7.477 | 7.724 | 7.406 | 7.718 | 1,909,191 | +0.36(+4.91%) |
Nov 26, 2018 | 7.711 | 7.725 | 7.318 | 7.357 | 1,418,370 | -0.50(-6.31%) |
Nov 23, 2018 | 7.767 | 7.852 | 7.767 | 7.852 | 633,419 | -0.04(-0.45%) |
Nov 21, 2018 | 7.888 | 7.888 | 7.888 | 0 | +0.06(+0.81%) | |
Nov 20, 2018 | 7.923 | 8.015 | 7.824 | 7.824 | 870,306 | -0.20(-2.47%) |
Nov 19, 2018 | 8.029 | 8.051 | 7.937 | 8.022 | 755,227 | -0.08(-0.96%) |
Nov 16, 2018 | 8.058 | 8.164 | 8.001 | 8.100 | 1,545,205 | +0.06(+0.79%) |
Nov 15, 2018 | 7.767 | 8.093 | 7.767 | 8.036 | 870,412 | +0.24(+3.09%) |
Nov 14, 2018 | 7.838 | 7.849 | 7.690 | 7.796 | 910,754 | +0.06(+0.82%) |
Nov 13, 2018 | 7.767 | 7.859 | 7.682 | 7.732 | 1,229,035 | -0.18(-2.24%) |
Nov 12, 2018 | 7.895 | 8.015 | 7.789 | 7.909 | 1,405,601 | -0.04(-0.45%) |
Nov 09, 2018 | 7.881 | 7.990 | 7.675 | 7.944 | 1,825,689 | +0.21(+2.65%) |
Nov 08, 2018 | 7.845 | 7.916 | 7.697 | 7.739 | 669,445 | -0.12(-1.53%) |
Nov 07, 2018 | 7.824 | 7.859 | 7.711 | 7.859 | 878,829 | -0.02(-0.27%) |
Nov 06, 2018 | 7.874 | 7.916 | 7.775 | 7.881 | 1,030,200 | +0.00(+0.00%) |
Nov 05, 2018 | 7.994 | 8.036 | 7.803 | 7.881 | 3,487,870 | -0.31(-3.80%) |
Nov 02, 2018 | 8.079 | 8.256 | 8.079 | 8.192 | 1,400,585 | +0.16(+1.94%) |
Nov 01, 2018 | 8.036 | 8.058 | 7.852 | 8.036 | 5,376,211 | +0.01(+0.18%) |
Oct 31, 2018 | 8.306 | 8.320 | 7.859 | 8.022 | 2,528,735 | -0.52(-6.05%) |
Oct 30, 2018 | 8.136 | 8.582 | 8.100 | 8.539 | 2,659,962 | +0.42(+5.24%) |
Oct 29, 2018 | 8.631 | 8.674 | 8.015 | 8.114 | 3,391,450 | -0.25(-2.96%) |
Oct 26, 2018 | 8.051 | 8.391 | 8.022 | 8.362 | 2,589,183 | +0.33(+4.05%) |
Oct 25, 2018 | 7.746 | 8.107 | 7.682 | 8.036 | 2,397,503 | +0.42(+5.58%) |
Oct 24, 2018 | 7.895 | 7.895 | 7.612 | 7.612 | 2,173,576 | -0.33(-4.10%) |
Oct 23, 2018 | 7.654 | 8.012 | 7.629 | 7.937 | 1,924,009 | +0.08(+0.99%) |
Oct 22, 2018 | 7.796 | 7.959 | 7.767 | 7.859 | 1,885,866 | +0.21(+2.78%) |
Oct 19, 2018 | 7.690 | 7.803 | 7.640 | 7.647 | 2,679,288 | +0.02(+0.28%) |
Oct 18, 2018 | 7.810 | 7.874 | 7.626 | 7.626 | 1,794,092 | -0.28(-3.49%) |
Oct 17, 2018 | 7.711 | 8.008 | 7.668 | 7.902 | 2,096,806 | +0.16(+2.01%) |
Oct 16, 2018 | 7.682 | 7.782 | 7.657 | 7.746 | 1,916,718 | +0.23(+3.11%) |
Oct 15, 2018 | 7.548 | 7.619 | 7.484 | 7.513 | 1,499,801 | -0.09(-1.21%) |
Oct 12, 2018 | 7.491 | 7.612 | 7.403 | 7.605 | 1,525,292 | +0.25(+3.37%) |
Oct 11, 2018 | 7.590 | 7.640 | 7.346 | 7.357 | 1,285,294 | -0.11(-1.52%) |
Oct 10, 2018 | 7.810 | 7.824 | 7.470 | 7.470 | 1,517,510 | -0.45(-5.69%) |
Oct 09, 2018 | 7.822 | 8.027 | 7.759 | 7.921 | 2,492,741 | +0.11(+1.45%) |
Oct 08, 2018 | 7.942 | 8.013 | 7.797 | 7.808 | 2,595,016 | +0.60(+8.32%) |
Oct 05, 2018 | 7.342 | 7.371 | 7.152 | 7.208 | 1,733,093 | +0.04(+0.59%) |
Oct 04, 2018 | 7.138 | 7.247 | 6.997 | 7.166 | 1,656,331 | +0.01(+0.10%) |
Oct 03, 2018 | 7.265 | 7.328 | 7.089 | 7.159 | 3,083,558 | +0.45(+6.73%) |
Oct 02, 2018 | 6.489 | 6.778 | 6.433 | 6.708 | 1,960,444 | +0.56(+9.06%) |
Oct 01, 2018 | 6.186 | 6.207 | 6.101 | 6.150 | 1,136,313 | -0.06(-1.02%) |
Sep 28, 2018 | 6.249 | 6.344 | 6.172 | 6.214 | 1,333,138 | -0.19(-2.97%) |
Sep 27, 2018 | 6.284 | 6.447 | 6.277 | 6.404 | 1,633,127 | +0.18(+2.95%) |
Sep 26, 2018 | 6.207 | 6.334 | 6.150 | 6.221 | 1,864,928 | +0.07(+1.15%) |
Sep 25, 2018 | 5.967 | 6.150 | 5.957 | 6.150 | 1,257,767 | +0.01(+0.23%) |
Sep 24, 2018 | 6.348 | 6.397 | 6.108 | 6.136 | 1,124,146 | -0.23(-3.65%) |
Sep 21, 2018 | 6.179 | 6.468 | 6.158 | 6.369 | 1,604,075 | +0.22(+3.56%) |
Sep 20, 2018 | 6.150 | 6.186 | 6.052 | 6.150 | 1,675,505 | +0.11(+1.87%) |
Sep 19, 2018 | 5.988 | 6.136 | 5.918 | 6.038 | 1,190,386 | -0.06(-0.93%) |
Sep 18, 2018 | 5.960 | 6.136 | 5.932 | 6.094 | 1,348,056 | +0.15(+2.49%) |
Sep 17, 2018 | 5.741 | 5.960 | 5.741 | 5.946 | 1,451,504 | +0.20(+3.56%) |
Sep 14, 2018 | 5.755 | 5.791 | 5.586 | 5.741 | 1,407,146 | +0.10(+1.75%) |
Sep 13, 2018 | 5.650 | 5.713 | 5.607 | 5.643 | 3,640,594 | -0.05(-0.87%) |
Sep 12, 2018 | 5.699 | 5.791 | 5.614 | 5.692 | 2,558,091 | +0.12(+2.15%) |
Sep 11, 2018 | 5.706 | 5.770 | 5.544 | 5.572 | 2,239,815 | -0.33(-5.62%) |
Sep 10, 2018 | 5.960 | 5.967 | 5.826 | 5.904 | 1,182,344 | -0.08(-1.30%) |
Sep 07, 2018 | 5.925 | 6.094 | 5.868 | 5.981 | 2,387,115 | +0.13(+2.29%) |
Sep 06, 2018 | 5.699 | 5.868 | 5.614 | 5.847 | 2,197,079 | +0.15(+2.60%) |
Sep 05, 2018 | 5.593 | 5.748 | 5.551 | 5.699 | 1,628,712 | +0.06(+1.13%) |
Sep 04, 2018 | 5.713 | 5.755 | 5.621 | 5.636 | 1,950,453 | -0.35(-5.78%) |
Aug 31, 2018 | 5.981 | 5.981 | 5.981 | 0 | +0.16(+2.79%) | |
Aug 30, 2018 | 5.946 | 5.974 | 5.738 | 5.819 | 2,169,037 | -0.23(-3.73%) |
Aug 29, 2018 | 5.889 | 6.080 | 5.889 | 6.045 | 2,339,837 | +0.20(+3.38%) |
Aug 28, 2018 | 5.911 | 5.939 | 5.805 | 5.847 | 1,453,232 | -0.12(-2.01%) |
Aug 27, 2018 | 5.904 | 6.024 | 5.889 | 5.967 | 1,161,789 | +0.13(+2.30%) |
Aug 24, 2018 | 5.960 | 6.006 | 5.763 | 5.833 | 1,663,197 | +0.04(+0.61%) |
Aug 23, 2018 | 6.066 | 6.108 | 5.763 | 5.798 | 2,558,163 | -0.32(-5.19%) |
Aug 22, 2018 | 5.805 | 6.115 | 5.798 | 6.115 | 4,461,958 | +0.19(+3.21%) |
Aug 21, 2018 | 6.136 | 6.182 | 5.889 | 5.925 | 3,256,414 | -0.25(-4.00%) |
Aug 20, 2018 | 6.200 | 6.256 | 6.126 | 6.172 | 1,106,046 | -0.05(-0.79%) |
Aug 17, 2018 | 6.263 | 6.284 | 6.136 | 6.221 | 1,404,736 | -0.14(-2.22%) |
Aug 16, 2018 | 6.461 | 6.493 | 6.263 | 6.362 | 1,262,966 | -0.05(-0.77%) |
Aug 15, 2018 | 6.411 | 6.475 | 6.281 | 6.411 | 1,414,107 | -0.11(-1.73%) |
Aug 14, 2018 | 6.538 | 6.560 | 6.369 | 6.524 | 1,494,500 | +0.09(+1.43%) |
Aug 13, 2018 | 6.369 | 6.531 | 6.313 | 6.433 | 2,355,185 | -0.02(-0.33%) |
Aug 10, 2018 | 6.553 | 6.609 | 6.450 | 6.454 | 2,444,961 | -0.37(-5.48%) |
Aug 09, 2018 | 6.870 | 6.891 | 6.715 | 6.828 | 1,930,818 | -0.03(-0.41%) |
Aug 08, 2018 | 6.990 | 7.131 | 6.803 | 6.856 | 2,059,743 | -0.05(-0.71%) |
Aug 07, 2018 | 7.145 | 7.194 | 6.849 | 6.905 | 3,703,580 | -0.18(-2.59%) |
Aug 06, 2018 | 7.117 | 7.173 | 7.053 | 7.089 | 1,404,353 | -0.10(-1.37%) |
Aug 03, 2018 | 6.877 | 7.194 | 6.856 | 7.187 | 1,163,997 | +0.37(+5.49%) |
Aug 02, 2018 | 6.736 | 6.856 | 6.687 | 6.813 | 1,104,044 | +0.01(+0.21%) |
Aug 01, 2018 | 6.835 | 6.912 | 6.778 | 6.799 | 1,307,104 | -0.01(-0.21%) |
Jul 31, 2018 | 6.884 | 6.997 | 6.785 | 6.813 | 2,058,834 | -0.11(-1.63%) |
Jul 30, 2018 | 6.919 | 6.965 | 6.835 | 6.926 | 2,097,578 | +0.15(+2.19%) |
Jul 27, 2018 | 6.708 | 6.824 | 6.694 | 6.778 | 1,716,931 | +0.18(+2.78%) |
Jul 26, 2018 | 6.757 | 6.835 | 6.574 | 6.595 | 2,758,079 | -0.19(-2.81%) |
Jul 25, 2018 | 6.778 | 6.891 | 6.732 | 6.785 | 2,492,000 | +0.47(+7.37%) |
Jul 24, 2018 | 6.327 | 6.429 | 6.284 | 6.320 | 1,620,846 | +0.14(+2.28%) |
Jul 23, 2018 | 6.270 | 6.327 | 6.158 | 6.179 | 1,539,019 | -0.11(-1.79%) |
Jul 20, 2018 | 6.270 | 6.433 | 6.207 | 6.292 | 4,242,453 | +0.39(+6.70%) |
Jul 19, 2018 | 5.763 | 5.925 | 5.738 | 5.897 | 2,118,766 | -0.05(-0.83%) |
Jul 18, 2018 | 5.953 | 6.038 | 5.889 | 5.946 | 1,190,158 | +0.01(+0.12%) |
Jul 17, 2018 | 5.791 | 6.016 | 5.763 | 5.939 | 1,543,640 | +0.22(+3.82%) |
Jul 16, 2018 | 5.720 | 5.777 | 5.678 | 5.720 | 1,383,547 | -0.01(-0.25%) |
Jul 13, 2018 | 5.713 | 5.763 | 5.607 | 5.734 | 1,888,848 | +0.06(+1.12%) |
Jul 12, 2018 | 5.523 | 5.741 | 5.494 | 5.671 | 3,297,890 | +0.26(+4.82%) |
Jul 11, 2018 | 5.445 | 5.459 | 5.368 | 5.410 | 2,130,898 | -0.06(-1.16%) |
Jul 10, 2018 | 5.530 | 5.530 | 5.420 | 5.473 | 1,378,969 | +0.04(+0.65%) |
Jul 09, 2018 | 5.424 | 5.495 | 5.382 | 5.438 | 962,288 | +0.05(+0.92%) |
Jul 06, 2018 | 5.269 | 5.431 | 5.262 | 5.389 | 2,356,583 | +0.12(+2.28%) |
Jul 05, 2018 | 5.389 | 5.396 | 5.209 | 5.269 | 1,309,016 | -0.05(-1.02%) |
Jul 03, 2018 | 5.323 | 5.323 | 5.323 | 0 | +0.15(+2.85%) | |
Jul 02, 2018 | 5.176 | 5.211 | 5.134 | 5.176 | 1,434,582 | -0.08(-1.60%) |
Jun 29, 2018 | 5.344 | 5.225 | 5.260 | 1,690,269 | +0.03(+0.54%) | |
Jun 28, 2018 | 5.204 | 5.256 | 5.155 | 5.232 | 1,357,975 | +0.15(+2.90%) |
Jun 27, 2018 | 5.274 | 5.316 | 5.049 | 5.084 | 1,676,837 | -0.21(-3.97%) |
Jun 26, 2018 | 5.400 | 5.407 | 5.249 | 5.295 | 1,427,927 | -0.11(-1.95%) |
Jun 25, 2018 | 5.561 | 5.589 | 5.323 | 5.400 | 2,357,882 | -0.15(-2.78%) |
Jun 22, 2018 | 5.533 | 5.589 | 5.360 | 5.554 | 2,429,926 | +0.10(+1.80%) |
Jun 21, 2018 | 5.624 | 5.631 | 5.425 | 5.456 | 1,463,976 | -0.20(-3.59%) |
Jun 20, 2018 | 5.793 | 5.828 | 5.589 | 5.660 | 3,682,983 | -0.01(-0.25%) |
Jun 19, 2018 | 5.386 | 5.793 | 5.386 | 5.674 | 5,097,281 | +0.28(+5.20%) |
Jun 18, 2018 | 5.386 | 5.435 | 5.267 | 5.393 | 4,436,695 | -0.05(-0.90%) |
Jun 15, 2018 | 5.512 | 5.407 | 5.442 | 3,714,991 | +0.04(+0.65%) | |
Jun 14, 2018 | 5.744 | 5.751 | 5.400 | 5.407 | 3,514,090 | -0.30(-5.28%) |
Jun 13, 2018 | 5.772 | 5.800 | 5.554 | 5.709 | 5,663,329 | -0.05(-0.85%) |
Jun 12, 2018 | 5.702 | 5.884 | 5.582 | 5.758 | 3,115,056 | -0.01(-0.24%) |
Jun 11, 2018 | 5.954 | 6.024 | 5.730 | 5.772 | 5,172,861 | -0.18(-3.06%) |
Jun 08, 2018 | 5.968 | 6.087 | 5.744 | 5.954 | 5,106,802 | +0.28(+4.94%) |
Jun 07, 2018 | 5.849 | 5.849 | 5.228 | 5.674 | 6,912,720 | -0.44(-7.22%) |
Jun 06, 2018 | 6.080 | 6.115 | 3,543,582 | -0.32(-5.01%) | ||
Jun 05, 2018 | 6.634 | 6.743 | 6.417 | 6.438 | 3,130,144 | -0.20(-3.06%) |
Jun 04, 2018 | 6.690 | 6.726 | 6.522 | 6.641 | 3,460,906 | +0.15(+2.38%) |
Jun 01, 2018 | 6.347 | 6.494 | 6.270 | 6.487 | 2,921,041 | +0.21(+3.35%) |
May 31, 2018 | 6.312 | 6.361 | 6.263 | 6.277 | 1,083,917 | -0.01(-0.11%) |
May 30, 2018 | 6.291 | 6.319 | 6.140 | 6.284 | 2,676,797 | +0.04(+0.67%) |
May 29, 2018 | 6.263 | 6.424 | 6.200 | 6.242 | 4,645,761 | -0.32(-4.91%) |
May 25, 2018 | 6.564 | 6.564 | 6.564 | 0 | -0.12(-1.78%) | |
May 24, 2018 | 6.634 | 6.712 | 6.557 | 6.683 | 1,503,843 | -0.08(-1.24%) |
May 23, 2018 | 6.740 | 6.817 | 6.683 | 6.768 | 1,175,393 | -0.01(-0.21%) |
May 22, 2018 | 6.726 | 6.880 | 6.683 | 6.782 | 1,489,945 | +0.16(+2.44%) |
May 21, 2018 | 6.789 | 6.796 | 6.508 | 6.620 | 1,667,617 | +0.01(+0.21%) |
May 18, 2018 | 6.529 | 6.620 | 6.368 | 6.606 | 2,873,306 | -0.14(-2.08%) |
May 17, 2018 | 6.943 | 6.964 | 6.733 | 6.747 | 2,354,031 | -0.26(-3.70%) |
May 16, 2018 | 6.873 | 7.034 | 6.873 | 7.006 | 1,438,454 | +0.15(+2.25%) |
May 15, 2018 | 6.803 | 6.929 | 6.697 | 6.852 | 1,487,772 | -0.13(-1.81%) |
May 14, 2018 | 7.097 | 7.146 | 6.957 | 6.978 | 1,826,485 | -0.12(-1.68%) |
May 11, 2018 | 7.252 | 7.294 | 7.027 | 7.097 | 1,050,319 | -0.18(-2.50%) |
May 10, 2018 | 7.153 | 7.294 | 7.076 | 7.280 | 1,530,778 | +0.34(+4.85%) |
May 09, 2018 | 6.887 | 6.950 | 6.824 | 6.943 | 2,194,255 | -0.03(-0.40%) |
May 08, 2018 | 7.048 | 7.069 | 6.873 | 6.971 | 2,345,933 | -0.13(-1.88%) |
May 07, 2018 | 7.181 | 7.223 | 7.055 | 7.104 | 1,984,112 | -0.09(-1.27%) |
May 04, 2018 | 7.076 | 7.223 | 7.069 | 7.195 | 1,811,981 | +0.01(+0.20%) |
May 03, 2018 | 7.273 | 7.280 | 7.059 | 7.181 | 1,480,609 | -0.11(-1.54%) |
May 02, 2018 | 7.469 | 7.497 | 7.280 | 7.294 | 1,419,619 | -0.26(-3.44%) |