Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.02 | 17.67 | 16.84 | 17.16 | 5,402,426 | +0.15(+0.88%) |
Apr 29, 2019 | 17.17 | 17.45 | 16.66 | 17.01 | 5,498,386 | -0.15(-0.87%) |
Apr 26, 2019 | 16.41 | 17.40 | 16.35 | 17.16 | 5,950,800 | +0.64(+3.87%) |
Apr 25, 2019 | 16.60 | 16.79 | 16.28 | 16.52 | 3,721,525 | -0.07(-0.42%) |
Apr 24, 2019 | 16.24 | 17.17 | 16.14 | 16.59 | 5,852,368 | +0.31(+1.90%) |
Apr 23, 2019 | 16.85 | 16.90 | 16.05 | 16.28 | 6,465,266 | -0.58(-3.44%) |
Apr 22, 2019 | 15.70 | 17.00 | 15.55 | 16.86 | 7,370,220 | +1.11(+7.05%) |
Apr 18, 2019 | 16.60 | 17.12 | 15.65 | 15.75 | 8,986,000 | -0.17(-1.07%) |
Apr 17, 2019 | 15.56 | 16.11 | 15.53 | 15.92 | 6,132,811 | +0.13(+0.82%) |
Apr 16, 2019 | 15.72 | 16.39 | 15.70 | 15.79 | 7,018,337 | +0.01(+0.06%) |
Apr 15, 2019 | 16.74 | 17.12 | 15.47 | 15.78 | 9,601,633 | -1.26(-7.39%) |
Apr 12, 2019 | 17.00 | 17.65 | 16.83 | 17.04 | 6,490,800 | +0.19(+1.13%) |
Apr 11, 2019 | 17.97 | 18.04 | 16.60 | 16.85 | 8,455,362 | -1.17(-6.49%) |
Apr 10, 2019 | 17.48 | 18.14 | 17.47 | 18.02 | 3,454,109 | +0.32(+1.81%) |
Apr 09, 2019 | 17.42 | 17.93 | 17.31 | 17.70 | 4,207,023 | +0.14(+0.80%) |
Apr 08, 2019 | 18.35 | 18.42 | 17.48 | 17.56 | 6,753,337 | -0.84(-4.57%) |
Apr 05, 2019 | 18.38 | 18.53 | 18.15 | 18.40 | 3,131,500 | +0.13(+0.71%) |
Apr 04, 2019 | 18.10 | 18.57 | 18.10 | 18.27 | 3,242,845 | +0.11(+0.61%) |
Apr 03, 2019 | 18.07 | 18.62 | 17.88 | 18.16 | 4,633,122 | -0.10(-0.55%) |
Apr 02, 2019 | 18.50 | 18.76 | 18.11 | 18.26 | 4,575,471 | -0.35(-1.88%) |
Apr 01, 2019 | 18.60 | 18.68 | 18.07 | 18.61 | 5,300,720 | +0.18(+0.98%) |
Mar 29, 2019 | 19.00 | 19.24 | 18.21 | 18.43 | 6,708,200 | -0.41(-2.18%) |
Mar 28, 2019 | 17.75 | 19.28 | 17.24 | 18.84 | 13,578,242 | +0.60(+3.29%) |
Mar 27, 2019 | 19.57 | 19.92 | 17.71 | 18.24 | 18,408,576 | -2.00(-9.88%) |
Mar 26, 2019 | 19.65 | 20.74 | 19.30 | 20.24 | 15,721,656 | -0.29(-1.41%) |
Mar 25, 2019 | 19.33 | 21.10 | 19.30 | 20.53 | 16,197,495 | +1.30(+6.76%) |
Mar 22, 2019 | 20.49 | 20.59 | 19.22 | 19.23 | 10,049,100 | -1.31(-6.38%) |
Mar 21, 2019 | 21.29 | 21.51 | 20.52 | 20.54 | 7,134,531 | -0.72(-3.39%) |
Mar 20, 2019 | 21.38 | 21.88 | 21.03 | 21.26 | 5,631,854 | -0.22(-1.02%) |
Mar 19, 2019 | 21.89 | 22.04 | 21.24 | 21.48 | 6,275,080 | -0.21(-0.97%) |
Mar 18, 2019 | 21.00 | 21.75 | 20.99 | 21.69 | 6,396,328 | +0.69(+3.29%) |
Mar 15, 2019 | 20.82 | 21.09 | 20.47 | 21.00 | 5,623,500 | +0.18(+0.86%) |
Mar 14, 2019 | 21.14 | 21.41 | 20.36 | 20.82 | 7,199,952 | -0.32(-1.51%) |
Mar 13, 2019 | 21.60 | 22.34 | 21.01 | 21.14 | 9,824,934 | -0.23(-1.08%) |
Mar 12, 2019 | 20.95 | 22.04 | 20.53 | 21.37 | 9,739,947 | +0.45(+2.15%) |
Mar 11, 2019 | 21.39 | 21.87 | 20.57 | 20.92 | 11,953,619 | -0.82(-3.77%) |
Mar 08, 2019 | 21.54 | 22.17 | 21.09 | 21.74 | 8,609,900 | -0.57(-2.55%) |
Mar 07, 2019 | 22.35 | 23.15 | 22.05 | 22.31 | 9,200,242 | -0.48(-2.11%) |
Mar 06, 2019 | 23.27 | 24.37 | 22.01 | 22.79 | 15,827,267 | -0.91(-3.84%) |
Mar 05, 2019 | 21.14 | 23.94 | 21.02 | 23.70 | 20,733,936 | +2.24(+10.44%) |
Mar 04, 2019 | 21.69 | 22.00 | 20.67 | 21.46 | 9,931,640 | -0.25(-1.15%) |
Mar 01, 2019 | 22.02 | 22.27 | 21.51 | 21.71 | 7,982,400 | +0.07(+0.32%) |
Feb 28, 2019 | 21.44 | 22.23 | 21.16 | 21.64 | 10,253,510 | +0.31(+1.45%) |
Feb 27, 2019 | 21.59 | 21.77 | 20.70 | 21.33 | 10,468,140 | -0.31(-1.43%) |
Feb 26, 2019 | 19.82 | 21.91 | 19.50 | 21.64 | 17,925,164 | +1.39(+6.86%) |
Feb 25, 2019 | 21.20 | 21.40 | 20.16 | 20.25 | 15,404,723 | -1.67(-7.62%) |
Feb 22, 2019 | 22.83 | 22.96 | 21.14 | 21.92 | 18,080,700 | -0.55(-2.45%) |
Feb 21, 2019 | 22.34 | 22.96 | 22.23 | 22.47 | 12,444,005 | +0.24(+1.08%) |
Feb 20, 2019 | 21.60 | 22.49 | 21.46 | 22.23 | 16,263,685 | +0.62(+2.87%) |
Feb 19, 2019 | 21.10 | 21.98 | 21.04 | 21.61 | 12,258,062 | +0.32(+1.50%) |
Feb 15, 2019 | 21.46 | 21.84 | 20.85 | 21.29 | 16,070,300 | +0.47(+2.26%) |
Feb 14, 2019 | 20.30 | 20.96 | 20.19 | 20.82 | 13,950,094 | +0.37(+1.81%) |
Feb 13, 2019 | 20.05 | 20.78 | 19.68 | 20.45 | 17,240,792 | +0.78(+3.97%) |
Feb 12, 2019 | 19.00 | 20.59 | 18.86 | 19.67 | 24,403,608 | +0.23(+1.18%) |
Feb 11, 2019 | 20.23 | 20.44 | 19.26 | 19.44 | 23,005,844 | -0.11(-0.56%) |
Feb 08, 2019 | 21.62 | 22.05 | 19.43 | 19.55 | 30,898,100 | -1.87(-8.73%) |
Feb 07, 2019 | 19.00 | 21.44 | 18.72 | 21.42 | 36,892,540 | +1.77(+9.01%) |
Feb 06, 2019 | 20.80 | 21.60 | 19.31 | 19.65 | 32,446,688 | -2.18(-9.99%) |
Feb 05, 2019 | 22.35 | 23.96 | 20.56 | 21.83 | 55,392,876 | -1.42(-6.11%) |
Feb 04, 2019 | 21.82 | 25.10 | 21.30 | 23.25 | 67,488,424 | +2.44(+11.73%) |
Feb 01, 2019 | 20.25 | 21.79 | 20.10 | 20.81 | 48,676,300 | +1.13(+5.74%) |
Jan 31, 2019 | 18.65 | 20.35 | 18.38 | 19.68 | 29,588,728 | +1.25(+6.78%) |
Jan 30, 2019 | 18.14 | 19.20 | 17.67 | 18.43 | 22,115,264 | +0.28(+1.54%) |
Jan 29, 2019 | 18.48 | 19.48 | 17.33 | 18.15 | 42,438,124 | -0.33(-1.79%) |
Jan 28, 2019 | 16.01 | 18.55 | 15.73 | 18.48 | 35,834,100 | +2.46(+15.36%) |
Jan 25, 2019 | 16.20 | 16.30 | 15.46 | 16.02 | 14,670,700 | +0.32(+2.04%) |
Jan 24, 2019 | 14.43 | 15.75 | 14.42 | 15.70 | 12,798,525 | +0.98(+6.66%) |
Jan 23, 2019 | 15.31 | 15.48 | 14.09 | 14.72 | 12,720,773 | -0.35(-2.32%) |
Jan 22, 2019 | 15.20 | 16.07 | 14.81 | 15.07 | 21,283,208 | +0.17(+1.14%) |
Jan 18, 2019 | 13.97 | 15.19 | 13.94 | 14.90 | 23,020,800 | +1.24(+9.08%) |
Jan 17, 2019 | 13.34 | 13.91 | 13.13 | 13.66 | 5,783,964 | +0.24(+1.79%) |
Jan 16, 2019 | 13.16 | 13.49 | 12.92 | 13.42 | 5,303,730 | +0.37(+2.84%) |
Jan 15, 2019 | 13.85 | 13.95 | 12.75 | 13.05 | 9,439,934 | -0.71(-5.16%) |
Jan 14, 2019 | 13.65 | 14.15 | 13.50 | 13.76 | 9,563,297 | +0.09(+0.66%) |
Jan 11, 2019 | 13.04 | 13.99 | 12.89 | 13.67 | 10,385,700 | +0.61(+4.67%) |
Jan 10, 2019 | 12.93 | 13.54 | 12.59 | 13.06 | 9,812,550 | +0.08(+0.62%) |
Jan 09, 2019 | 12.31 | 13.05 | 12.21 | 12.98 | 7,399,109 | +0.62(+5.02%) |
Jan 08, 2019 | 12.57 | 12.72 | 12.16 | 12.36 | 6,032,045 | -0.04(-0.32%) |
Jan 07, 2019 | 11.88 | 12.42 | 11.71 | 12.40 | 5,242,206 | +0.62(+5.26%) |
Jan 04, 2019 | 11.88 | 12.10 | 11.65 | 11.78 | 6,284,200 | +0.24(+2.08%) |
Jan 03, 2019 | 11.31 | 12.19 | 11.08 | 11.54 | 9,187,734 | +0.23(+2.03%) |
Jan 02, 2019 | 10.25 | 11.44 | 10.25 | 11.31 | 6,332,018 | +0.92(+8.85%) |
Dec 31, 2018 | 10.61 | 10.72 | 10.25 | 10.39 | 2,837,600 | -0.03(-0.29%) |
Dec 28, 2018 | 10.40 | 10.67 | 10.04 | 10.42 | 4,141,600 | +0.10(+0.97%) |
Dec 27, 2018 | 10.15 | 10.32 | 9.850 | 10.32 | 3,532,416 | +0.14(+1.38%) |
Dec 26, 2018 | 10.25 | 10.40 | 9.860 | 10.18 | 3,865,289 | +0.08(+0.79%) |
Dec 24, 2018 | 9.600 | 10.38 | 9.560 | 10.10 | 3,454,500 | -0.11(-1.08%) |
Dec 21, 2018 | 11.30 | 11.39 | 10.00 | 10.21 | 6,911,600 | -0.92(-8.27%) |
Dec 20, 2018 | 11.20 | 11.59 | 10.68 | 11.13 | 6,228,336 | -0.04(-0.36%) |
Dec 19, 2018 | 11.54 | 11.81 | 11.06 | 11.17 | 6,045,464 | -0.37(-3.21%) |
Dec 18, 2018 | 11.28 | 11.72 | 11.09 | 11.54 | 6,168,938 | +0.41(+3.68%) |
Dec 17, 2018 | 11.18 | 11.73 | 10.92 | 11.13 | 7,108,676 | -0.15(-1.33%) |
Dec 14, 2018 | 11.19 | 11.74 | 11.07 | 11.28 | 6,335,400 | -0.10(-0.88%) |
Dec 13, 2018 | 11.85 | 11.99 | 11.06 | 11.38 | 9,835,101 | -0.54(-4.53%) |
Dec 12, 2018 | 12.80 | 12.81 | 11.81 | 11.92 | 11,325,933 | -0.90(-7.02%) |
Dec 11, 2018 | 12.95 | 13.06 | 12.55 | 12.82 | 11,149,605 | -0.06(-0.47%) |
Dec 10, 2018 | 12.93 | 13.15 | 12.28 | 12.88 | 20,045,932 | +0.16(+1.26%) |
Dec 07, 2018 | 13.57 | 13.95 | 12.36 | 12.72 | 55,482,100 | +2.27(+21.72%) |
Dec 06, 2018 | 9.920 | 10.56 | 9.760 | 10.45 | 12,008,045 | -0.29(-2.70%) |
Dec 04, 2018 | 10.97 | 11.20 | 10.38 | 10.74 | 26,371,000 | +0.57(+5.60%) |
Dec 03, 2018 | 9.250 | 11.89 | 8.510 | 10.17 | 44,601,928 | +1.02(+11.15%) |
Nov 30, 2018 | 8.880 | 9.220 | 8.630 | 9.150 | 5,552,100 | +0.24(+2.69%) |
Nov 29, 2018 | 8.680 | 9.000 | 8.400 | 8.910 | 3,897,200 | +0.21(+2.41%) |
Nov 28, 2018 | 8.320 | 8.700 | 8.300 | 8.700 | 4,335,556 | +0.41(+4.95%) |
Nov 27, 2018 | 8.200 | 8.560 | 8.090 | 8.290 | 4,090,854 | -0.04(-0.48%) |
Nov 26, 2018 | 8.850 | 9.040 | 8.210 | 8.330 | 4,922,926 | -0.48(-5.45%) |
Nov 23, 2018 | 8.540 | 8.860 | 8.410 | 8.810 | 2,680,700 | +0.28(+3.28%) |
Nov 21, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.33(+4.02%) | |
Nov 20, 2018 | 7.850 | 8.670 | 7.700 | 8.200 | 6,191,386 | +0.03(+0.37%) |
Nov 19, 2018 | 8.660 | 8.660 | 8.020 | 8.170 | 4,321,137 | -0.39(-4.56%) |
Nov 16, 2018 | 8.540 | 9.080 | 8.440 | 8.560 | 5,829,700 | -0.03(-0.35%) |
Nov 15, 2018 | 7.910 | 8.910 | 7.870 | 8.590 | 8,841,652 | +0.47(+5.79%) |
Nov 14, 2018 | 8.000 | 8.230 | 7.520 | 8.120 | 6,757,313 | -0.19(-2.29%) |
Nov 13, 2018 | 7.750 | 8.550 | 7.550 | 8.310 | 8,477,428 | -0.14(-1.66%) |
Nov 12, 2018 | 8.750 | 8.840 | 7.990 | 8.450 | 8,330,004 | -0.10(-1.17%) |
Nov 09, 2018 | 8.800 | 8.930 | 8.410 | 8.550 | 5,777,200 | -0.39(-4.36%) |
Nov 08, 2018 | 9.500 | 9.580 | 8.820 | 8.940 | 9,206,586 | -0.87(-8.87%) |
Nov 07, 2018 | 9.550 | 9.950 | 8.720 | 9.810 | 22,841,016 | +0.76(+8.40%) |
Nov 06, 2018 | 8.250 | 9.580 | 8.150 | 9.050 | 17,342,196 | +0.80(+9.70%) |
Nov 05, 2018 | 8.050 | 8.320 | 7.760 | 8.250 | 4,700,645 | +0.19(+2.36%) |
Nov 02, 2018 | 7.770 | 8.075 | 7.580 | 8.060 | 6,923,800 | +0.36(+4.68%) |
Nov 01, 2018 | 7.630 | 7.770 | 7.220 | 7.700 | 6,239,534 | +0.28(+3.77%) |
Oct 31, 2018 | 7.280 | 7.630 | 7.100 | 7.420 | 8,291,144 | +0.37(+5.25%) |
Oct 30, 2018 | 6.500 | 7.260 | 6.500 | 7.050 | 7,040,066 | +0.25(+3.68%) |
Oct 29, 2018 | 7.940 | 8.040 | 6.600 | 6.800 | 11,850,659 | -0.98(-12.60%) |
Oct 26, 2018 | 7.880 | 8.220 | 7.700 | 7.780 | 8,332,100 | -0.33(-4.07%) |
Oct 25, 2018 | 7.700 | 8.480 | 7.650 | 8.110 | 9,622,500 | +0.48(+6.29%) |
Oct 24, 2018 | 8.610 | 8.740 | 7.620 | 7.630 | 7,561,787 | -0.71(-8.51%) |
Oct 23, 2018 | 7.650 | 8.880 | 7.510 | 8.340 | 14,150,491 | -0.18(-2.11%) |
Oct 22, 2018 | 9.690 | 9.880 | 8.230 | 8.520 | 14,195,806 | -1.19(-12.26%) |
Oct 19, 2018 | 10.93 | 11.32 | 9.610 | 9.710 | 17,006,600 | -1.01(-9.42%) |
Oct 18, 2018 | 10.78 | 11.16 | 10.45 | 10.72 | 10,596,202 | +0.07(+0.66%) |
Oct 17, 2018 | 10.75 | 11.20 | 10.12 | 10.65 | 18,987,980 | -0.87(-7.55%) |
Oct 16, 2018 | 12.98 | 13.00 | 10.95 | 11.52 | 53,508,048 | -0.22(-1.87%) |
Oct 15, 2018 | 10.41 | 11.75 | 10.05 | 11.74 | 26,270,866 | +1.88(+19.07%) |
Oct 12, 2018 | 9.390 | 9.900 | 9.310 | 9.860 | 8,508,700 | +0.81(+8.95%) |
Oct 11, 2018 | 9.410 | 9.510 | 8.940 | 9.050 | 7,918,277 | -0.55(-5.73%) |
Oct 10, 2018 | 9.400 | 10.08 | 8.680 | 9.600 | 16,055,273 | +0.26(+2.78%) |
Oct 09, 2018 | 9.560 | 9.600 | 9.320 | 9.340 | 5,805,807 | -0.36(-3.71%) |
Oct 08, 2018 | 9.370 | 9.930 | 9.330 | 9.700 | 6,228,484 | -0.07(-0.72%) |
Oct 05, 2018 | 10.22 | 10.42 | 9.400 | 9.770 | 9,418,100 | -0.45(-4.40%) |
Oct 04, 2018 | 10.62 | 10.67 | 9.940 | 10.22 | 8,391,652 | -0.47(-4.40%) |
Oct 03, 2018 | 10.70 | 10.84 | 10.21 | 10.69 | 11,363,089 | -0.03(-0.28%) |
Oct 02, 2018 | 11.15 | 11.32 | 10.65 | 10.72 | 9,962,663 | -0.60(-5.30%) |
Oct 01, 2018 | 11.90 | 11.99 | 11.05 | 11.32 | 13,324,138 | +0.20(+1.80%) |
Sep 28, 2018 | 10.88 | 11.40 | 10.86 | 11.12 | 10,970,400 | +0.18(+1.65%) |
Sep 27, 2018 | 11.01 | 11.47 | 10.85 | 10.94 | 11,982,158 | -0.19(-1.71%) |
Sep 26, 2018 | 11.50 | 11.60 | 10.82 | 11.13 | 14,665,991 | -0.34(-2.96%) |
Sep 25, 2018 | 12.20 | 12.40 | 11.39 | 11.47 | 16,329,550 | -0.39(-3.29%) |
Sep 24, 2018 | 11.80 | 12.55 | 11.65 | 11.86 | 13,633,658 | -0.65(-5.20%) |
Sep 21, 2018 | 13.27 | 13.48 | 12.28 | 12.51 | 24,915,800 | -1.24(-9.02%) |
Sep 20, 2018 | 13.32 | 14.00 | 12.71 | 13.75 | 54,604,812 | +1.06(+8.35%) |
Sep 19, 2018 | 12.97 | 15.30 | 11.60 | 12.69 | 129,447,776 | +1.13(+9.78%) |
Sep 18, 2018 | 10.58 | 12.14 | 10.44 | 11.56 | 39,577,752 | +1.38(+13.56%) |
Sep 17, 2018 | 10.64 | 10.70 | 10.06 | 10.18 | 11,188,642 | -0.20(-1.93%) |
Sep 14, 2018 | 9.360 | 10.82 | 9.260 | 10.38 | 20,704,700 | +0.27(+2.67%) |
Sep 13, 2018 | 11.32 | 11.37 | 10.00 | 10.11 | 20,643,692 | -1.16(-10.29%) |
Sep 12, 2018 | 11.80 | 12.03 | 10.77 | 11.27 | 21,830,648 | -0.72(-6.01%) |
Sep 11, 2018 | 11.96 | 12.16 | 11.61 | 11.99 | 17,818,932 | -0.11(-0.91%) |
Sep 10, 2018 | 12.35 | 12.46 | 11.86 | 12.10 | 21,108,494 | +0.11(+0.92%) |
Sep 07, 2018 | 11.45 | 12.44 | 11.20 | 11.99 | 24,086,800 | +0.37(+3.18%) |
Sep 06, 2018 | 11.90 | 12.00 | 10.91 | 11.62 | 30,687,996 | -0.83(-6.67%) |
Sep 05, 2018 | 13.17 | 13.39 | 11.30 | 12.45 | 82,997,872 | +1.30(+11.66%) |
Sep 04, 2018 | 10.90 | 11.41 | 10.61 | 11.15 | 45,498,240 | +1.27(+12.85%) |
Aug 31, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.76(+8.33%) | |
Aug 30, 2018 | 12.09 | 12.15 | 8.820 | 9.120 | 81,287,168 | -3.62(-28.41%) |
Aug 29, 2018 | 12.01 | 12.79 | 11.55 | 12.74 | 41,455,776 | +1.66(+14.98%) |
Aug 28, 2018 | 11.69 | 12.16 | 10.36 | 11.08 | 43,217,108 | -0.96(-7.97%) |
Aug 27, 2018 | 11.82 | 12.89 | 11.55 | 12.04 | 67,896,160 | +2.10(+21.13%) |
Aug 24, 2018 | 8.910 | 10.10 | 8.860 | 9.940 | 36,067,500 | +1.40(+16.39%) |
Aug 23, 2018 | 8.160 | 8.720 | 8.010 | 8.540 | 13,456,172 | +0.38(+4.66%) |
Aug 22, 2018 | 8.090 | 8.450 | 7.620 | 8.160 | 14,307,712 | -0.13(-1.57%) |
Aug 21, 2018 | 8.220 | 8.780 | 7.720 | 8.290 | 31,934,676 | +0.97(+13.25%) |
Aug 20, 2018 | 6.710 | 7.670 | 6.630 | 7.320 | 13,285,091 | +0.78(+11.93%) |
Aug 17, 2018 | 6.340 | 6.690 | 6.220 | 6.540 | 3,043,000 | +0.22(+3.48%) |
Aug 16, 2018 | 6.340 | 6.640 | 6.170 | 6.320 | 3,219,963 | -0.06(-0.94%) |
Aug 15, 2018 | 6.080 | 6.550 | 5.880 | 6.380 | 7,528,905 | +0.73(+12.92%) |
Aug 14, 2018 | 5.920 | 5.950 | 5.610 | 5.650 | 2,616,851 | -0.18(-3.09%) |
Aug 13, 2018 | 6.020 | 6.020 | 5.630 | 5.830 | 2,175,399 | -0.13(-2.18%) |
Aug 10, 2018 | 6.080 | 6.100 | 5.910 | 5.960 | 1,248,800 | -0.14(-2.30%) |
Aug 09, 2018 | 5.970 | 6.100 | 5.880 | 6.100 | 2,104,516 | +0.33(+5.72%) |
Aug 08, 2018 | 5.650 | 5.850 | 5.640 | 5.770 | 1,288,264 | +0.05(+0.87%) |
Aug 07, 2018 | 5.880 | 5.950 | 5.670 | 5.720 | 1,873,824 | -0.16(-2.72%) |
Aug 06, 2018 | 5.880 | 6.040 | 5.870 | 5.880 | 1,307,220 | +0.02(+0.34%) |
Aug 03, 2018 | 5.930 | 6.080 | 5.810 | 5.860 | 1,432,300 | -0.16(-2.66%) |
Aug 02, 2018 | 5.780 | 6.060 | 5.780 | 6.020 | 1,484,395 | +0.24(+4.15%) |
Aug 01, 2018 | 6.220 | 6.290 | 5.770 | 5.780 | 1,754,063 | -0.27(-4.46%) |
Jul 31, 2018 | 5.830 | 6.170 | 5.640 | 6.050 | 2,406,661 | +0.13(+2.20%) |
Jul 30, 2018 | 6.220 | 6.340 | 5.870 | 5.920 | 2,347,529 | -0.31(-4.98%) |
Jul 27, 2018 | 6.180 | 6.300 | 6.130 | 6.230 | 1,341,000 | +0.09(+1.47%) |
Jul 26, 2018 | 6.250 | 6.289 | 6.110 | 6.140 | 1,577,188 | -0.15(-2.38%) |
Jul 25, 2018 | 6.250 | 6.404 | 6.141 | 6.290 | 1,410,748 | +0.02(+0.32%) |
Jul 24, 2018 | 6.540 | 6.540 | 6.100 | 6.270 | 2,574,760 | -0.19(-2.94%) |
Jul 23, 2018 | 6.500 | 6.680 | 6.400 | 6.460 | 1,930,140 | -0.08(-1.22%) |
Jul 20, 2018 | 6.790 | 6.840 | 6.510 | 6.540 | 2,031,508 | -0.29(-4.25%) |
Jul 19, 2018 | 6.760 | 6.840 | 6.690 | 6.830 | 1,175,092 | +0.05(+0.74%) |
Jul 18, 2018 | 6.950 | 6.980 | 6.750 | 6.780 | 1,270,875 | -0.14(-2.02%) |
Jul 17, 2018 | 6.710 | 6.930 | 6.570 | 6.920 | 1,694,341 | +0.19(+2.82%) |
Jul 16, 2018 | 7.100 | 7.100 | 6.660 | 6.730 | 2,144,191 | -0.33(-4.67%) |
Jul 13, 2018 | 7.100 | 7.100 | 6.920 | 7.060 | 1,577,144 | +0.01(+0.14%) |
Jul 12, 2018 | 7.050 | 7.120 | 6.980 | 7.050 | 1,668,834 | +0.08(+1.15%) |
Jul 11, 2018 | 6.920 | 7.050 | 6.810 | 6.970 | 1,362,430 | -0.01(-0.14%) |
Jul 10, 2018 | 6.980 | 7.190 | 6.910 | 6.980 | 2,403,473 | +0.03(+0.43%) |
Jul 09, 2018 | 6.950 | 7.070 | 6.910 | 6.950 | 1,902,165 | -0.01(-0.14%) |
Jul 06, 2018 | 6.970 | 6.980 | 6.760 | 6.960 | 1,364,187 | -0.01(-0.14%) |
Jul 05, 2018 | 6.890 | 7.000 | 6.850 | 6.970 | 1,673,248 | +0.19(+2.80%) |
Jul 03, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.18(-2.59%) | |
Jul 02, 2018 | 6.620 | 7.041 | 6.550 | 6.960 | 3,167,639 | +0.44(+6.75%) |
Jun 29, 2018 | 6.520 | 6.740 | 6.400 | 6.520 | 2,744,270 | +0.10(+1.56%) |
Jun 28, 2018 | 6.320 | 6.600 | 6.200 | 6.420 | 2,981,288 | +0.24(+3.88%) |
Jun 27, 2018 | 6.650 | 6.770 | 6.090 | 6.180 | 5,457,418 | -0.61(-8.98%) |
Jun 26, 2018 | 6.920 | 6.980 | 6.630 | 6.790 | 3,739,231 | -0.11(-1.59%) |
Jun 25, 2018 | 7.300 | 7.300 | 6.870 | 6.900 | 4,233,256 | -0.34(-4.70%) |
Jun 22, 2018 | 7.770 | 8.110 | 7.150 | 7.240 | 7,541,745 | -0.43(-5.61%) |
Jun 21, 2018 | 7.250 | 7.853 | 7.250 | 7.670 | 8,150,299 | +0.45(+6.23%) |
Jun 20, 2018 | 7.200 | 7.399 | 6.870 | 7.220 | 7,027,274 | +0.36(+5.25%) |
Jun 19, 2018 | 6.980 | 6.510 | 6.860 | 3,746,511 | +0.08(+1.18%) | |
Jun 18, 2018 | 6.980 | 6.980 | 6.700 | 6.780 | 2,711,703 | -0.24(-3.42%) |
Jun 15, 2018 | 6.930 | 6.805 | 7.020 | 2,307,678 | +0.09(+1.30%) | |
Jun 14, 2018 | 7.070 | 7.290 | 6.870 | 6.930 | 3,433,304 | -0.19(-2.67%) |
Jun 13, 2018 | 6.700 | 7.180 | 6.620 | 7.120 | 3,995,604 | +0.35(+5.17%) |
Jun 12, 2018 | 6.950 | 7.030 | 6.680 | 6.770 | 4,475,871 | -0.19(-2.73%) |
Jun 11, 2018 | 7.230 | 7.320 | 6.950 | 6.960 | 3,859,693 | -0.27(-3.73%) |
Jun 08, 2018 | 7.510 | 7.610 | 6.760 | 7.230 | 8,499,977 | -0.43(-5.61%) |
Jun 07, 2018 | 8.060 | 8.150 | 7.416 | 7.660 | 8,991,329 | -0.27(-3.40%) |
Jun 06, 2018 | 7.100 | 7.930 | 6.930 | 7.930 | 10,169,211 | +0.94(+13.45%) |
Jun 05, 2018 | 7.060 | 7.150 | 6.751 | 6.990 | 4,516,811 | -0.01(-0.14%) |
Jun 04, 2018 | 6.910 | 7.150 | 6.680 | 7.000 | 6,190,811 | +0.16(+2.34%) |
Jun 01, 2018 | 6.290 | 6.840 | 6.210 | 6.840 | 3,420,372 | +0.60(+9.62%) |
May 31, 2018 | 6.480 | 6.740 | 6.120 | 6.240 | 3,243,318 | -0.14(-2.19%) |
May 30, 2018 | 6.050 | 6.410 | 5.950 | 6.380 | 2,758,070 | +0.36(+5.98%) |
May 29, 2018 | 6.000 | 6.120 | 5.880 | 6.020 | 1,571,255 | +0.01(+0.17%) |
May 25, 2018 | 6.010 | 6.010 | 6.010 | 0 | -0.12(-1.96%) | |
May 24, 2018 | 6.280 | 6.280 | 6.050 | 6.130 | 1,606,203 | -0.08(-1.29%) |
May 23, 2018 | 6.240 | 6.300 | 6.150 | 6.210 | 1,561,652 | -0.03(-0.48%) |
May 22, 2018 | 6.620 | 6.640 | 6.160 | 6.240 | 3,415,077 | -0.33(-5.02%) |
May 21, 2018 | 6.290 | 6.680 | 6.260 | 6.570 | 3,753,577 | +0.34(+5.46%) |
May 18, 2018 | 5.770 | 6.330 | 5.770 | 6.230 | 3,616,848 | +0.43(+7.41%) |
May 17, 2018 | 6.040 | 6.140 | 5.760 | 5.800 | 2,382,995 | -0.24(-3.97%) |
May 16, 2018 | 6.300 | 6.340 | 6.010 | 6.040 | 1,835,290 | -0.23(-3.67%) |
May 15, 2018 | 6.690 | 6.750 | 6.060 | 6.270 | 4,268,656 | -0.29(-4.42%) |
May 14, 2018 | 6.260 | 6.850 | 6.250 | 6.560 | 6,229,274 | +0.44(+7.19%) |
May 11, 2018 | 5.690 | 6.250 | 5.640 | 6.120 | 3,350,610 | +0.52(+9.29%) |
May 10, 2018 | 5.610 | 5.640 | 5.520 | 5.600 | 944,531 | +0.08(+1.45%) |
May 09, 2018 | 5.680 | 5.740 | 5.500 | 5.520 | 1,723,300 | -0.02(-0.36%) |
May 08, 2018 | 5.610 | 5.740 | 5.500 | 5.540 | 1,410,291 | -0.13(-2.29%) |
May 07, 2018 | 5.880 | 5.970 | 5.580 | 5.670 | 2,158,078 | -0.21(-3.57%) |
May 04, 2018 | 5.890 | 6.000 | 5.855 | 5.880 | 1,343,338 | +0.01(+0.17%) |
May 03, 2018 | 5.830 | 6.040 | 5.790 | 5.870 | 1,847,110 | +0.06(+1.03%) |
May 02, 2018 | 6.120 | 6.179 | 5.750 | 5.810 | 2,924,969 | -0.41(-6.59%) |