Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.338 | 6.377 | 6.224 | 6.308 | 2,505,879 | +0.03(+0.47%) |
Apr 29, 2019 | 6.298 | 6.352 | 6.219 | 6.278 | 2,248,178 | +0.01(+0.16%) |
Apr 26, 2019 | 6.476 | 6.506 | 6.140 | 6.268 | 2,332,105 | -0.27(-4.08%) |
Apr 25, 2019 | 6.634 | 6.723 | 6.526 | 6.535 | 1,868,650 | -0.13(-1.93%) |
Apr 24, 2019 | 6.822 | 6.822 | 6.595 | 6.664 | 2,499,932 | -0.16(-2.32%) |
Apr 23, 2019 | 6.763 | 6.862 | 6.624 | 6.822 | 1,963,925 | +0.08(+1.17%) |
Apr 22, 2019 | 6.526 | 6.753 | 6.437 | 6.743 | 1,949,070 | +0.37(+5.74%) |
Apr 18, 2019 | 6.615 | 6.644 | 6.348 | 6.377 | 1,939,578 | -0.21(-3.15%) |
Apr 17, 2019 | 6.753 | 6.764 | 6.585 | 6.585 | 1,299,495 | -0.11(-1.62%) |
Apr 16, 2019 | 6.684 | 6.743 | 6.535 | 6.694 | 1,416,759 | +0.03(+0.45%) |
Apr 15, 2019 | 6.615 | 6.793 | 6.545 | 6.664 | 1,423,030 | +0.02(+0.30%) |
Apr 12, 2019 | 6.733 | 6.763 | 6.565 | 6.644 | 2,131,745 | +0.05(+0.75%) |
Apr 11, 2019 | 6.733 | 6.763 | 6.530 | 6.595 | 3,198,277 | -0.19(-2.77%) |
Apr 10, 2019 | 6.931 | 6.961 | 6.654 | 6.783 | 2,875,588 | -0.09(-1.30%) |
Apr 09, 2019 | 6.901 | 6.995 | 6.832 | 6.872 | 1,759,910 | -0.09(-1.28%) |
Apr 08, 2019 | 7.000 | 7.094 | 6.862 | 6.961 | 2,180,693 | -0.03(-0.42%) |
Apr 05, 2019 | 6.822 | 6.990 | 6.802 | 6.990 | 2,323,306 | +0.20(+2.91%) |
Apr 04, 2019 | 6.832 | 6.842 | 6.575 | 6.793 | 2,317,758 | -0.04(-0.58%) |
Apr 03, 2019 | 6.980 | 7.079 | 6.822 | 6.832 | 2,663,096 | -0.08(-1.14%) |
Apr 02, 2019 | 6.990 | 7.040 | 6.876 | 6.911 | 2,539,456 | -0.07(-0.99%) |
Apr 01, 2019 | 6.951 | 7.010 | 6.842 | 6.980 | 2,082,115 | +0.16(+2.32%) |
Mar 29, 2019 | 6.990 | 7.069 | 6.822 | 6.822 | 2,703,596 | -0.03(-0.43%) |
Mar 28, 2019 | 6.694 | 6.921 | 6.654 | 6.852 | 2,564,721 | +0.10(+1.46%) |
Mar 27, 2019 | 6.872 | 6.961 | 6.624 | 6.753 | 2,615,651 | -0.12(-1.73%) |
Mar 26, 2019 | 6.822 | 7.030 | 6.743 | 6.872 | 3,094,679 | +0.20(+2.96%) |
Mar 25, 2019 | 6.615 | 6.763 | 6.466 | 6.674 | 2,082,747 | +0.05(+0.75%) |
Mar 22, 2019 | 6.911 | 6.921 | 6.506 | 6.624 | 3,997,288 | -0.34(-4.83%) |
Mar 21, 2019 | 6.446 | 6.980 | 6.437 | 6.961 | 4,779,133 | +0.52(+8.14%) |
Mar 20, 2019 | 6.229 | 6.575 | 6.179 | 6.437 | 3,776,244 | +0.15(+2.36%) |
Mar 19, 2019 | 6.526 | 6.575 | 6.259 | 6.288 | 3,027,420 | -0.13(-2.00%) |
Mar 18, 2019 | 6.140 | 6.466 | 6.041 | 6.417 | 2,968,476 | +0.42(+6.92%) |
Mar 15, 2019 | 6.011 | 6.189 | 5.883 | 6.002 | 9,045,430 | +0.00(+0.00%) |
Mar 14, 2019 | 5.754 | 6.066 | 5.754 | 6.002 | 3,584,789 | +0.26(+4.48%) |
Mar 13, 2019 | 5.655 | 5.784 | 5.621 | 5.744 | 2,933,105 | +0.18(+3.20%) |
Mar 12, 2019 | 5.230 | 5.606 | 5.211 | 5.566 | 3,996,323 | +0.39(+7.44%) |
Mar 11, 2019 | 5.131 | 5.270 | 5.102 | 5.181 | 3,037,099 | +0.12(+2.34%) |
Mar 08, 2019 | 4.785 | 5.131 | 4.677 | 5.062 | 3,624,584 | +0.18(+3.64%) |
Mar 07, 2019 | 4.993 | 5.013 | 4.855 | 4.884 | 2,263,741 | -0.05(-1.00%) |
Mar 06, 2019 | 5.250 | 5.270 | 4.914 | 4.934 | 3,802,283 | -0.41(-7.59%) |
Mar 05, 2019 | 5.389 | 5.398 | 5.260 | 5.339 | 2,554,423 | -0.01(-0.18%) |
Mar 04, 2019 | 5.517 | 5.655 | 5.270 | 5.349 | 3,045,051 | -0.11(-1.99%) |
Mar 01, 2019 | 5.191 | 5.507 | 5.141 | 5.458 | 4,159,215 | +0.31(+5.95%) |
Feb 28, 2019 | 5.122 | 5.230 | 4.855 | 5.151 | 4,340,145 | +0.17(+3.37%) |
Feb 27, 2019 | 4.934 | 5.052 | 4.874 | 4.983 | 2,431,973 | +0.14(+2.86%) |
Feb 26, 2019 | 4.934 | 4.993 | 4.835 | 4.845 | 2,082,096 | -0.13(-2.58%) |
Feb 25, 2019 | 5.042 | 5.131 | 4.944 | 4.973 | 2,375,911 | -0.14(-2.71%) |
Feb 22, 2019 | 5.092 | 5.161 | 5.028 | 5.112 | 2,077,433 | +0.06(+1.17%) |
Feb 21, 2019 | 5.072 | 5.131 | 4.963 | 5.052 | 2,775,584 | -0.01(-0.20%) |
Feb 20, 2019 | 5.072 | 5.102 | 5.003 | 5.062 | 1,742,972 | -0.02(-0.39%) |
Feb 19, 2019 | 5.141 | 5.260 | 5.013 | 5.082 | 2,313,527 | -0.08(-1.53%) |
Feb 15, 2019 | 5.042 | 5.171 | 5.023 | 5.161 | 1,643,943 | +0.19(+3.78%) |
Feb 14, 2019 | 4.835 | 5.028 | 4.766 | 4.973 | 2,197,905 | +0.11(+2.24%) |
Feb 13, 2019 | 4.726 | 4.874 | 4.706 | 4.864 | 2,114,254 | +0.17(+3.58%) |
Feb 12, 2019 | 4.766 | 4.825 | 4.637 | 4.696 | 2,321,170 | +0.14(+3.04%) |
Feb 11, 2019 | 4.469 | 4.578 | 4.370 | 4.558 | 1,800,771 | +0.04(+0.88%) |
Feb 08, 2019 | 4.637 | 4.677 | 4.316 | 4.518 | 2,558,661 | -0.11(-2.35%) |
Feb 07, 2019 | 4.894 | 4.934 | 4.627 | 4.627 | 2,650,167 | -0.32(-6.40%) |
Feb 06, 2019 | 4.963 | 5.023 | 4.895 | 4.944 | 1,142,173 | -0.03(-0.60%) |
Feb 05, 2019 | 4.963 | 5.082 | 4.944 | 4.973 | 1,476,980 | -0.08(-1.57%) |
Feb 04, 2019 | 4.963 | 5.052 | 4.894 | 5.052 | 1,850,405 | +0.05(+0.99%) |
Feb 01, 2019 | 5.033 | 5.087 | 4.944 | 5.003 | 1,984,080 | +0.02(+0.40%) |
Jan 31, 2019 | 5.102 | 5.191 | 4.914 | 4.983 | 2,445,150 | -0.12(-2.33%) |
Jan 30, 2019 | 5.042 | 5.112 | 4.934 | 5.102 | 2,466,043 | +0.14(+2.79%) |
Jan 29, 2019 | 4.815 | 4.993 | 4.785 | 4.963 | 1,753,845 | +0.18(+3.72%) |
Jan 28, 2019 | 5.141 | 5.141 | 4.746 | 4.785 | 3,213,184 | -0.52(-9.87%) |
Jan 25, 2019 | 5.339 | 5.418 | 5.270 | 5.309 | 1,528,845 | +0.03(+0.56%) |
Jan 24, 2019 | 5.201 | 5.290 | 5.052 | 5.280 | 1,472,776 | +0.08(+1.52%) |
Jan 23, 2019 | 5.290 | 5.329 | 5.072 | 5.201 | 1,812,446 | -0.03(-0.57%) |
Jan 22, 2019 | 5.438 | 5.507 | 5.201 | 5.230 | 2,333,326 | -0.32(-5.70%) |
Jan 18, 2019 | 5.507 | 5.685 | 5.458 | 5.547 | 2,511,833 | +0.09(+1.63%) |
Jan 17, 2019 | 5.339 | 5.458 | 5.280 | 5.458 | 1,737,967 | +0.06(+1.10%) |
Jan 16, 2019 | 5.389 | 5.532 | 5.309 | 5.398 | 1,536,998 | -0.02(-0.37%) |
Jan 15, 2019 | 5.359 | 5.616 | 5.359 | 5.418 | 2,089,422 | +0.17(+3.20%) |
Jan 14, 2019 | 5.072 | 5.319 | 5.042 | 5.250 | 2,431,278 | +0.04(+0.76%) |
Jan 11, 2019 | 5.329 | 5.329 | 5.151 | 5.211 | 2,034,852 | -0.18(-3.30%) |
Jan 10, 2019 | 5.250 | 5.398 | 5.141 | 5.389 | 1,890,479 | -0.01(-0.18%) |
Jan 09, 2019 | 5.309 | 5.408 | 5.122 | 5.398 | 2,870,118 | +0.22(+4.20%) |
Jan 08, 2019 | 5.220 | 5.379 | 5.072 | 5.181 | 3,364,150 | +0.06(+1.16%) |
Jan 07, 2019 | 4.953 | 5.230 | 4.884 | 5.122 | 4,924,438 | +0.25(+5.07%) |
Jan 04, 2019 | 4.598 | 4.894 | 4.479 | 4.874 | 3,207,479 | +0.52(+12.05%) |
Jan 03, 2019 | 4.380 | 4.479 | 4.182 | 4.350 | 2,230,509 | -0.06(-1.35%) |
Jan 02, 2019 | 3.975 | 4.420 | 3.866 | 4.410 | 2,460,914 | +0.34(+8.25%) |
Dec 31, 2018 | 4.103 | 4.177 | 3.994 | 4.074 | 1,985,192 | +0.03(+0.73%) |
Dec 28, 2018 | 4.054 | 4.281 | 4.009 | 4.044 | 2,485,738 | +0.03(+0.74%) |
Dec 27, 2018 | 3.955 | 4.054 | 3.816 | 4.014 | 2,300,944 | -0.11(-2.64%) |
Dec 26, 2018 | 3.767 | 4.143 | 3.579 | 4.123 | 4,568,536 | +0.46(+12.70%) |
Dec 24, 2018 | 3.688 | 3.777 | 3.579 | 3.658 | 2,347,681 | -0.07(-1.86%) |
Dec 21, 2018 | 4.143 | 4.143 | 3.727 | 3.727 | 6,132,877 | -0.44(-10.45%) |
Dec 20, 2018 | 4.548 | 4.568 | 4.153 | 4.163 | 3,234,127 | -0.38(-8.28%) |
Dec 19, 2018 | 4.627 | 4.815 | 4.518 | 4.538 | 3,874,110 | +0.04(+0.88%) |
Dec 18, 2018 | 4.726 | 4.785 | 4.429 | 4.499 | 4,177,968 | -0.22(-4.61%) |
Dec 17, 2018 | 4.756 | 4.934 | 4.667 | 4.716 | 2,666,136 | -0.07(-1.45%) |
Dec 14, 2018 | 4.953 | 4.983 | 4.766 | 4.785 | 2,910,024 | -0.24(-4.72%) |
Dec 13, 2018 | 4.983 | 5.131 | 4.835 | 5.023 | 3,368,805 | +0.00(+0.00%) |
Dec 12, 2018 | 5.220 | 5.270 | 5.003 | 5.023 | 3,492,904 | -0.09(-1.74%) |
Dec 11, 2018 | 5.082 | 5.151 | 4.963 | 5.112 | 2,854,806 | +0.16(+3.19%) |
Dec 10, 2018 | 5.586 | 5.665 | 4.914 | 4.953 | 4,752,042 | -0.80(-13.92%) |
Dec 07, 2018 | 5.992 | 6.254 | 5.675 | 5.754 | 2,828,302 | +0.10(+1.75%) |
Dec 06, 2018 | 5.784 | 5.843 | 5.398 | 5.655 | 2,813,808 | -0.39(-6.38%) |
Dec 04, 2018 | 6.249 | 6.367 | 6.031 | 6.041 | 3,200,399 | -0.20(-3.17%) |
Dec 03, 2018 | 6.051 | 6.239 | 5.922 | 6.239 | 3,473,149 | +0.49(+8.61%) |
Nov 30, 2018 | 5.616 | 5.873 | 5.300 | 5.744 | 4,118,758 | +0.03(+0.52%) |
Nov 29, 2018 | 5.557 | 5.873 | 5.537 | 5.715 | 2,586,254 | +0.20(+3.58%) |
Nov 28, 2018 | 5.418 | 5.606 | 5.181 | 5.517 | 3,038,162 | +0.07(+1.27%) |
Nov 27, 2018 | 5.398 | 5.616 | 5.329 | 5.448 | 2,629,125 | +0.05(+0.92%) |
Nov 26, 2018 | 5.478 | 5.695 | 5.309 | 5.398 | 4,429,252 | +0.05(+0.92%) |
Nov 23, 2018 | 5.319 | 5.478 | 5.201 | 5.349 | 1,890,828 | -0.32(-5.58%) |
Nov 21, 2018 | 5.665 | 5.665 | 5.665 | 0 | +0.32(+5.91%) | |
Nov 20, 2018 | 5.853 | 5.863 | 5.240 | 5.349 | 3,997,734 | -0.67(-11.17%) |
Nov 19, 2018 | 5.952 | 6.120 | 5.824 | 6.021 | 2,138,669 | -0.06(-0.98%) |
Nov 16, 2018 | 6.081 | 6.318 | 5.972 | 6.081 | 2,878,670 | +0.05(+0.82%) |
Nov 15, 2018 | 6.061 | 6.298 | 5.932 | 6.031 | 3,091,734 | -0.07(-1.13%) |
Nov 14, 2018 | 6.120 | 6.338 | 5.972 | 6.100 | 2,810,009 | +0.19(+3.18%) |
Nov 13, 2018 | 6.120 | 6.199 | 5.685 | 5.913 | 3,848,880 | -0.29(-4.63%) |
Nov 12, 2018 | 6.417 | 6.456 | 6.160 | 6.199 | 4,190,908 | -0.08(-1.26%) |
Nov 09, 2018 | 6.110 | 6.343 | 5.883 | 6.278 | 4,174,790 | -0.09(-1.40%) |
Nov 08, 2018 | 6.951 | 6.970 | 6.357 | 6.367 | 3,759,625 | -0.66(-9.42%) |
Nov 07, 2018 | 7.247 | 7.326 | 6.872 | 7.030 | 2,768,121 | +0.01(+0.14%) |
Nov 06, 2018 | 7.465 | 7.574 | 6.980 | 7.020 | 2,293,239 | -0.47(-6.33%) |
Nov 05, 2018 | 7.663 | 7.900 | 7.277 | 7.495 | 2,764,693 | +0.06(+0.80%) |
Nov 02, 2018 | 7.277 | 7.707 | 7.148 | 7.435 | 4,169,430 | +0.20(+2.73%) |
Nov 01, 2018 | 6.921 | 7.495 | 6.674 | 7.237 | 5,163,051 | +0.57(+8.61%) |
Oct 31, 2018 | 6.674 | 7.020 | 6.634 | 6.664 | 3,052,791 | +0.14(+2.12%) |
Oct 30, 2018 | 6.130 | 6.555 | 6.081 | 6.526 | 2,680,378 | +0.27(+4.27%) |
Oct 29, 2018 | 6.733 | 6.842 | 6.135 | 6.259 | 2,956,393 | -0.48(-7.18%) |
Oct 26, 2018 | 6.565 | 6.921 | 6.417 | 6.743 | 3,045,350 | -0.08(-1.16%) |
Oct 25, 2018 | 6.694 | 6.872 | 6.575 | 6.822 | 2,383,800 | +0.27(+4.07%) |
Oct 24, 2018 | 7.366 | 7.386 | 6.476 | 6.555 | 4,225,056 | -0.72(-9.92%) |
Oct 23, 2018 | 7.425 | 7.425 | 6.872 | 7.277 | 3,414,480 | -0.44(-5.64%) |
Oct 22, 2018 | 7.663 | 7.920 | 7.574 | 7.712 | 2,063,595 | +0.06(+0.78%) |
Oct 19, 2018 | 7.643 | 7.969 | 7.574 | 7.653 | 2,312,585 | +0.10(+1.31%) |
Oct 18, 2018 | 7.623 | 7.658 | 7.376 | 7.554 | 2,406,597 | -0.24(-3.05%) |
Oct 17, 2018 | 7.880 | 8.018 | 7.623 | 7.791 | 2,703,041 | -0.21(-2.60%) |
Oct 16, 2018 | 7.663 | 8.028 | 7.455 | 7.999 | 2,555,388 | +0.40(+5.20%) |
Oct 15, 2018 | 7.613 | 7.781 | 7.336 | 7.603 | 3,746,068 | +0.31(+4.20%) |
Oct 12, 2018 | 7.514 | 7.613 | 7.099 | 7.297 | 3,395,905 | +0.11(+1.51%) |
Oct 11, 2018 | 7.465 | 7.811 | 7.168 | 7.188 | 4,380,852 | -0.50(-6.56%) |
Oct 10, 2018 | 8.315 | 8.365 | 7.653 | 7.692 | 4,120,229 | -0.62(-7.49%) |
Oct 09, 2018 | 8.345 | 8.493 | 8.187 | 8.315 | 4,272,233 | -0.02(-0.24%) |
Oct 08, 2018 | 8.859 | 8.889 | 8.335 | 8.335 | 3,301,084 | -0.65(-7.26%) |
Oct 05, 2018 | 9.126 | 9.225 | 8.859 | 8.987 | 2,693,380 | -0.10(-1.09%) |
Oct 04, 2018 | 9.343 | 9.541 | 8.977 | 9.086 | 3,473,547 | -0.42(-4.37%) |
Oct 03, 2018 | 9.146 | 9.620 | 8.948 | 9.502 | 3,325,186 | +0.49(+5.49%) |
Oct 02, 2018 | 9.660 | 9.660 | 9.047 | 9.007 | 3,646,478 | -0.72(-7.42%) |
Oct 01, 2018 | 9.620 | 9.769 | 9.225 | 9.729 | 4,102,233 | +0.20(+2.07%) |
Sep 28, 2018 | 8.928 | 9.729 | 8.809 | 9.531 | 4,307,689 | +0.54(+6.05%) |
Sep 27, 2018 | 9.017 | 9.096 | 8.671 | 8.987 | 4,188,672 | +0.11(+1.22%) |
Sep 26, 2018 | 8.701 | 9.334 | 8.600 | 8.879 | 7,850,253 | +0.10(+1.13%) |
Sep 25, 2018 | 8.127 | 8.809 | 8.108 | 8.780 | 6,058,998 | +0.77(+9.63%) |
Sep 24, 2018 | 7.771 | 8.038 | 7.702 | 8.009 | 4,739,516 | +0.38(+4.92%) |
Sep 21, 2018 | 7.554 | 7.875 | 7.495 | 7.633 | 7,056,394 | +0.13(+1.71%) |
Sep 20, 2018 | 7.524 | 7.752 | 7.218 | 7.504 | 3,297,758 | +0.06(+0.80%) |
Sep 19, 2018 | 6.911 | 7.480 | 6.891 | 7.445 | 3,564,862 | +0.54(+7.88%) |
Sep 18, 2018 | 6.881 | 6.931 | 6.793 | 6.901 | 2,214,802 | +0.08(+1.16%) |
Sep 17, 2018 | 6.812 | 7.000 | 6.793 | 6.822 | 1,527,571 | +0.03(+0.44%) |
Sep 14, 2018 | 6.723 | 6.901 | 6.723 | 6.793 | 2,081,478 | +0.07(+1.03%) |
Sep 13, 2018 | 6.812 | 6.877 | 6.644 | 6.723 | 2,491,186 | -0.17(-2.44%) |
Sep 12, 2018 | 6.881 | 7.030 | 6.783 | 6.891 | 2,605,730 | +0.12(+1.75%) |
Sep 11, 2018 | 6.417 | 6.872 | 6.397 | 6.773 | 1,991,714 | +0.32(+4.90%) |
Sep 10, 2018 | 6.506 | 6.704 | 6.407 | 6.456 | 1,870,188 | +0.03(+0.46%) |
Sep 07, 2018 | 6.249 | 6.446 | 6.100 | 6.427 | 1,967,088 | +0.09(+1.40%) |
Sep 06, 2018 | 6.585 | 6.644 | 6.273 | 6.338 | 2,518,954 | -0.26(-3.90%) |
Sep 05, 2018 | 6.743 | 6.743 | 6.442 | 6.595 | 2,688,752 | -0.23(-3.33%) |
Sep 04, 2018 | 6.743 | 7.119 | 6.743 | 6.822 | 3,329,601 | +0.13(+1.92%) |
Aug 31, 2018 | 6.694 | 6.694 | 6.694 | 0 | -0.13(-1.88%) | |
Aug 30, 2018 | 6.634 | 6.837 | 6.614 | 6.822 | 2,418,823 | +0.17(+2.53%) |
Aug 29, 2018 | 6.634 | 6.743 | 6.506 | 6.654 | 2,891,627 | +0.06(+0.90%) |
Aug 28, 2018 | 6.763 | 6.822 | 6.378 | 6.595 | 3,215,276 | -0.14(-2.06%) |
Aug 27, 2018 | 6.555 | 6.753 | 6.486 | 6.733 | 3,371,188 | +0.24(+3.65%) |
Aug 24, 2018 | 6.377 | 6.634 | 6.377 | 6.496 | 2,831,438 | +0.17(+2.66%) |
Aug 23, 2018 | 6.209 | 6.377 | 6.100 | 6.328 | 2,496,445 | +0.04(+0.63%) |
Aug 22, 2018 | 6.229 | 6.348 | 6.100 | 6.288 | 4,096,390 | +0.16(+2.58%) |
Aug 21, 2018 | 6.249 | 6.476 | 6.051 | 6.130 | 3,882,123 | -0.03(-0.48%) |
Aug 20, 2018 | 5.853 | 6.179 | 5.853 | 6.160 | 2,953,427 | +0.29(+4.88%) |
Aug 17, 2018 | 5.784 | 5.952 | 5.749 | 5.873 | 3,405,007 | +0.10(+1.71%) |
Aug 16, 2018 | 5.863 | 5.893 | 5.616 | 5.774 | 2,952,365 | -0.05(-0.85%) |
Aug 15, 2018 | 6.120 | 6.130 | 5.458 | 5.824 | 5,430,768 | -0.44(-7.10%) |
Aug 14, 2018 | 6.328 | 6.506 | 6.071 | 6.268 | 3,801,475 | +0.06(+0.96%) |
Aug 13, 2018 | 6.417 | 6.560 | 6.199 | 6.209 | 4,318,002 | -0.27(-4.12%) |
Aug 10, 2018 | 6.377 | 6.526 | 6.239 | 6.476 | 2,916,295 | +0.10(+1.55%) |
Aug 09, 2018 | 6.575 | 6.624 | 6.372 | 6.377 | 2,572,234 | -0.25(-3.73%) |
Aug 08, 2018 | 6.535 | 6.669 | 6.298 | 6.624 | 4,861,154 | +0.02(+0.30%) |
Aug 07, 2018 | 6.881 | 7.050 | 6.545 | 6.605 | 5,172,235 | -0.23(-3.33%) |
Aug 06, 2018 | 7.168 | 7.267 | 6.704 | 6.832 | 5,909,181 | -0.29(-4.03%) |
Aug 03, 2018 | 7.089 | 7.257 | 7.000 | 7.119 | 4,307,892 | +0.08(+1.12%) |
Aug 02, 2018 | 7.218 | 7.514 | 6.881 | 7.040 | 6,496,778 | +0.34(+5.01%) |
Aug 01, 2018 | 6.733 | 6.852 | 6.456 | 6.704 | 3,946,843 | -0.16(-2.31%) |
Jul 31, 2018 | 6.951 | 7.040 | 6.535 | 6.862 | 2,815,876 | -0.08(-1.14%) |
Jul 30, 2018 | 6.980 | 7.139 | 6.872 | 6.941 | 2,956,494 | +0.10(+1.45%) |
Jul 27, 2018 | 7.317 | 7.406 | 6.708 | 6.842 | 4,239,925 | -0.47(-6.49%) |
Jul 26, 2018 | 7.653 | 8.068 | 7.228 | 7.317 | 5,376,358 | -0.33(-4.27%) |
Jul 25, 2018 | 8.246 | 8.285 | 7.603 | 7.643 | 5,214,617 | -0.57(-6.98%) |
Jul 24, 2018 | 8.552 | 8.701 | 8.177 | 8.216 | 4,017,719 | -0.29(-3.37%) |
Jul 23, 2018 | 8.889 | 9.017 | 8.439 | 8.503 | 3,898,549 | -0.25(-2.82%) |
Jul 20, 2018 | 8.493 | 8.849 | 8.474 | 8.750 | 3,768,174 | +0.16(+1.84%) |
Jul 19, 2018 | 8.078 | 8.592 | 7.959 | 8.592 | 3,713,508 | +0.41(+4.95%) |
Jul 18, 2018 | 7.949 | 8.236 | 7.672 | 8.187 | 3,251,152 | +0.14(+1.72%) |
Jul 17, 2018 | 7.841 | 8.201 | 7.722 | 8.048 | 2,431,679 | +0.16(+2.00%) |
Jul 16, 2018 | 7.761 | 7.920 | 7.574 | 7.890 | 3,043,211 | -0.10(-1.24%) |
Jul 13, 2018 | 7.930 | 8.246 | 7.910 | 7.989 | 2,344,423 | -0.01(-0.12%) |
Jul 12, 2018 | 8.167 | 8.256 | 7.791 | 7.999 | 3,136,143 | -0.01(-0.12%) |
Jul 11, 2018 | 8.019 | 8.414 | 7.732 | 8.009 | 5,542,799 | -0.30(-3.57%) |
Jul 10, 2018 | 8.108 | 8.686 | 8.009 | 8.305 | 5,938,585 | +0.38(+4.74%) |
Jul 09, 2018 | 7.396 | 7.939 | 7.396 | 7.930 | 3,586,622 | +0.54(+7.36%) |
Jul 06, 2018 | 6.802 | 7.396 | 6.723 | 7.386 | 3,561,904 | +0.56(+8.26%) |
Jul 05, 2018 | 6.793 | 6.862 | 6.654 | 6.822 | 2,989,946 | +0.05(+0.73%) |
Jul 03, 2018 | 6.773 | 6.773 | 6.773 | 0 | -0.06(-0.87%) | |
Jul 02, 2018 | 6.901 | 6.960 | 6.664 | 6.832 | 2,770,418 | -0.24(-3.36%) |
Jun 29, 2018 | 7.119 | 7.257 | 7.020 | 7.069 | 2,717,308 | -0.02(-0.28%) |
Jun 28, 2018 | 7.069 | 7.144 | 6.793 | 7.089 | 3,388,757 | +0.08(+1.13%) |
Jun 27, 2018 | 6.970 | 7.351 | 6.931 | 7.010 | 4,781,304 | +0.17(+2.46%) |
Jun 26, 2018 | 6.535 | 6.881 | 6.476 | 6.842 | 5,157,750 | +0.35(+5.33%) |
Jun 25, 2018 | 7.020 | 7.050 | 6.437 | 6.496 | 5,062,821 | -0.51(-7.33%) |
Jun 22, 2018 | 6.970 | 7.198 | 6.872 | 7.010 | 5,415,830 | +0.39(+5.82%) |
Jun 21, 2018 | 7.208 | 7.237 | 6.535 | 6.624 | 4,720,747 | -0.70(-9.58%) |
Jun 20, 2018 | 7.415 | 7.593 | 7.267 | 7.326 | 4,155,947 | +0.03(+0.41%) |
Jun 19, 2018 | 7.020 | 7.336 | 6.891 | 7.297 | 3,066,865 | +0.16(+2.22%) |
Jun 18, 2018 | 6.763 | 7.366 | 6.743 | 7.139 | 6,487,765 | +0.42(+6.18%) |
Jun 15, 2018 | 6.832 | 6.659 | 6.723 | 9,666,497 | -0.11(-1.59%) | |
Jun 14, 2018 | 6.526 | 6.862 | 6.516 | 6.832 | 4,588,722 | +0.46(+7.30%) |
Jun 13, 2018 | 6.446 | 6.540 | 6.303 | 6.367 | 2,382,488 | -0.11(-1.68%) |
Jun 12, 2018 | 6.575 | 6.817 | 6.456 | 6.476 | 2,662,199 | -0.14(-2.09%) |
Jun 11, 2018 | 6.417 | 6.699 | 6.310 | 6.615 | 2,544,111 | +0.16(+2.45%) |
Jun 08, 2018 | 6.575 | 6.654 | 6.288 | 6.456 | 3,992,151 | -0.18(-2.68%) |
Jun 07, 2018 | 6.526 | 6.743 | 6.507 | 6.634 | 2,975,253 | +0.21(+3.23%) |
Jun 06, 2018 | 6.298 | 6.427 | 2,565,207 | -0.08(-1.22%) | ||
Jun 05, 2018 | 6.229 | 6.624 | 6.190 | 6.506 | 2,806,813 | +0.20(+3.13%) |
Jun 04, 2018 | 6.832 | 6.842 | 6.150 | 6.308 | 4,432,268 | -0.34(-5.06%) |
Jun 01, 2018 | 6.753 | 6.773 | 6.516 | 6.644 | 3,032,271 | -0.13(-1.90%) |
May 31, 2018 | 6.753 | 6.916 | 6.654 | 6.773 | 3,844,659 | -0.07(-1.01%) |
May 30, 2018 | 6.664 | 6.980 | 6.664 | 6.842 | 4,480,841 | +0.26(+3.90%) |
May 29, 2018 | 6.427 | 6.802 | 6.377 | 6.585 | 3,319,148 | +0.07(+1.06%) |
May 25, 2018 | 6.516 | 6.516 | 6.516 | 0 | -0.83(-11.31%) | |
May 24, 2018 | 7.455 | 7.801 | 7.317 | 7.346 | 6,643,139 | -0.29(-3.76%) |
May 23, 2018 | 8.147 | 8.256 | 7.574 | 7.633 | 6,704,104 | -0.61(-7.43%) |
May 22, 2018 | 8.780 | 8.817 | 8.078 | 8.246 | 6,437,386 | -0.34(-3.92%) |
May 21, 2018 | 8.167 | 8.641 | 8.157 | 8.582 | 3,948,151 | +0.45(+5.60%) |
May 18, 2018 | 8.167 | 8.335 | 8.010 | 8.127 | 2,992,781 | -0.05(-0.60%) |
May 17, 2018 | 7.771 | 8.360 | 7.771 | 8.177 | 4,969,390 | +0.43(+5.48%) |
May 16, 2018 | 7.583 | 7.801 | 7.415 | 7.752 | 4,390,814 | -0.01(-0.13%) |
May 15, 2018 | 7.702 | 7.821 | 7.579 | 7.761 | 3,875,258 | -0.08(-1.01%) |
May 14, 2018 | 7.771 | 7.949 | 7.485 | 7.841 | 4,189,457 | +0.10(+1.28%) |
May 11, 2018 | 7.415 | 7.841 | 7.356 | 7.742 | 3,585,321 | +0.37(+4.96%) |
May 10, 2018 | 7.465 | 7.514 | 7.208 | 7.376 | 3,492,940 | +0.06(+0.81%) |
May 09, 2018 | 7.376 | 7.742 | 7.257 | 7.317 | 6,636,241 | +0.18(+2.49%) |
May 08, 2018 | 6.941 | 7.158 | 6.519 | 7.139 | 5,972,230 | +0.26(+3.74%) |
May 07, 2018 | 6.723 | 7.267 | 6.713 | 6.881 | 5,280,051 | +0.32(+4.82%) |
May 04, 2018 | 6.417 | 6.723 | 6.288 | 6.565 | 3,188,761 | +0.26(+4.08%) |
May 03, 2018 | 6.526 | 6.654 | 6.002 | 6.308 | 3,988,278 | -0.36(-5.34%) |
May 02, 2018 | 6.229 | 6.674 | 6.095 | 6.664 | 4,907,812 | +0.44(+6.98%) |