Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.047 | 6.126 | 6.012 | 6.086 | 1,831,931 | +0.06(+0.99%) |
Apr 29, 2019 | 6.205 | 6.205 | 5.972 | 6.027 | 2,378,058 | -0.24(-3.80%) |
Apr 26, 2019 | 5.997 | 6.294 | 5.997 | 6.265 | 4,171,194 | +0.31(+5.16%) |
Apr 25, 2019 | 5.977 | 6.066 | 5.888 | 5.957 | 3,021,127 | +0.02(+0.33%) |
Apr 24, 2019 | 5.908 | 6.027 | 5.829 | 5.938 | 2,961,056 | +0.04(+0.67%) |
Apr 23, 2019 | 5.759 | 5.962 | 5.729 | 5.898 | 2,685,645 | +0.05(+0.85%) |
Apr 22, 2019 | 5.987 | 6.076 | 5.829 | 5.848 | 2,492,593 | -0.17(-2.80%) |
Apr 18, 2019 | 6.027 | 6.126 | 5.957 | 6.017 | 2,129,834 | +0.03(+0.50%) |
Apr 17, 2019 | 6.066 | 6.156 | 5.948 | 5.987 | 2,702,817 | -0.03(-0.49%) |
Apr 16, 2019 | 6.175 | 6.175 | 5.987 | 6.017 | 2,899,069 | -0.21(-3.34%) |
Apr 15, 2019 | 6.136 | 6.275 | 6.064 | 6.225 | 2,179,493 | +0.01(+0.16%) |
Apr 12, 2019 | 6.294 | 6.344 | 6.195 | 6.215 | 1,653,768 | -0.03(-0.48%) |
Apr 11, 2019 | 6.294 | 6.384 | 6.185 | 6.245 | 2,620,232 | -0.18(-2.78%) |
Apr 10, 2019 | 6.522 | 6.582 | 6.423 | 6.423 | 1,745,170 | -0.12(-1.82%) |
Apr 09, 2019 | 6.513 | 6.582 | 6.483 | 6.542 | 1,396,197 | +0.06(+0.92%) |
Apr 08, 2019 | 6.532 | 6.602 | 6.443 | 6.483 | 2,105,766 | +0.09(+1.40%) |
Apr 05, 2019 | 6.473 | 6.473 | 6.354 | 6.394 | 1,361,310 | -0.10(-1.53%) |
Apr 04, 2019 | 6.175 | 6.493 | 6.109 | 6.493 | 2,620,011 | +0.21(+3.31%) |
Apr 03, 2019 | 6.294 | 6.359 | 6.205 | 6.285 | 2,563,797 | +0.04(+0.63%) |
Apr 02, 2019 | 6.175 | 6.324 | 6.166 | 6.245 | 2,016,874 | -0.02(-0.32%) |
Apr 01, 2019 | 6.542 | 6.552 | 6.185 | 6.265 | 3,945,067 | -0.26(-3.95%) |
Mar 29, 2019 | 6.671 | 6.711 | 6.503 | 6.522 | 3,130,488 | -0.04(-0.60%) |
Mar 28, 2019 | 6.622 | 6.622 | 6.413 | 6.562 | 4,445,589 | -0.28(-4.06%) |
Mar 27, 2019 | 7.068 | 7.087 | 6.790 | 6.840 | 3,309,890 | -0.22(-3.09%) |
Mar 26, 2019 | 7.028 | 7.087 | 6.939 | 7.058 | 2,399,647 | -0.03(-0.42%) |
Mar 25, 2019 | 6.889 | 7.127 | 6.830 | 7.087 | 3,849,236 | +0.26(+3.77%) |
Mar 22, 2019 | 6.840 | 6.949 | 6.790 | 6.830 | 2,896,844 | -0.05(-0.72%) |
Mar 21, 2019 | 6.840 | 7.008 | 6.691 | 6.879 | 3,882,317 | +0.04(+0.58%) |
Mar 20, 2019 | 6.691 | 6.899 | 6.513 | 6.840 | 4,005,336 | +0.13(+1.92%) |
Mar 19, 2019 | 6.731 | 6.741 | 6.577 | 6.711 | 2,598,993 | +0.12(+1.80%) |
Mar 18, 2019 | 6.651 | 6.731 | 6.483 | 6.592 | 3,509,942 | -0.07(-1.04%) |
Mar 15, 2019 | 6.622 | 6.780 | 6.522 | 6.661 | 5,541,583 | +0.10(+1.51%) |
Mar 14, 2019 | 6.602 | 6.760 | 6.542 | 6.562 | 3,471,918 | -0.34(-4.89%) |
Mar 13, 2019 | 6.820 | 6.959 | 6.785 | 6.899 | 3,561,091 | +0.09(+1.31%) |
Mar 12, 2019 | 6.641 | 6.830 | 6.631 | 6.810 | 2,844,721 | +0.24(+3.62%) |
Mar 11, 2019 | 6.691 | 6.770 | 6.473 | 6.572 | 3,340,445 | -0.15(-2.21%) |
Mar 08, 2019 | 6.651 | 6.731 | 6.513 | 6.721 | 3,705,419 | +0.29(+4.47%) |
Mar 07, 2019 | 6.225 | 6.443 | 6.185 | 6.433 | 2,490,132 | +0.18(+2.85%) |
Mar 06, 2019 | 6.394 | 6.473 | 6.215 | 6.255 | 3,823,062 | -0.15(-2.32%) |
Mar 05, 2019 | 6.344 | 6.413 | 6.215 | 6.403 | 2,916,823 | +0.06(+0.94%) |
Mar 04, 2019 | 6.265 | 6.344 | 6.066 | 6.344 | 3,697,025 | +0.05(+0.79%) |
Mar 01, 2019 | 6.542 | 6.671 | 6.285 | 6.294 | 3,848,571 | -0.39(-5.79%) |
Feb 28, 2019 | 6.731 | 6.760 | 6.602 | 6.681 | 2,496,038 | -0.04(-0.59%) |
Feb 27, 2019 | 6.949 | 6.968 | 6.661 | 6.721 | 3,636,835 | -0.25(-3.56%) |
Feb 26, 2019 | 6.721 | 7.018 | 6.641 | 6.968 | 3,888,392 | +0.11(+1.59%) |
Feb 25, 2019 | 6.443 | 6.929 | 6.443 | 6.859 | 4,306,338 | +0.34(+5.17%) |
Feb 22, 2019 | 6.552 | 6.701 | 6.493 | 6.522 | 3,490,236 | +0.03(+0.46%) |
Feb 21, 2019 | 6.522 | 6.602 | 6.374 | 6.493 | 3,815,211 | -0.11(-1.65%) |
Feb 20, 2019 | 6.641 | 6.760 | 6.503 | 6.602 | 5,761,887 | +0.05(+0.76%) |
Feb 19, 2019 | 6.195 | 6.582 | 6.195 | 6.552 | 6,258,243 | +0.42(+6.79%) |
Feb 15, 2019 | 6.057 | 6.146 | 5.957 | 6.136 | 3,517,979 | +0.14(+2.31%) |
Feb 14, 2019 | 5.878 | 6.007 | 5.809 | 5.997 | 2,266,861 | +0.13(+2.20%) |
Feb 13, 2019 | 5.819 | 6.007 | 5.799 | 5.868 | 2,103,605 | -0.01(-0.17%) |
Feb 12, 2019 | 5.948 | 5.997 | 5.819 | 5.878 | 2,158,709 | -0.06(-1.00%) |
Feb 11, 2019 | 5.898 | 6.017 | 5.868 | 5.938 | 1,360,543 | -0.04(-0.66%) |
Feb 08, 2019 | 5.858 | 6.017 | 5.838 | 5.977 | 2,167,463 | +0.17(+2.90%) |
Feb 07, 2019 | 5.987 | 6.027 | 5.779 | 5.809 | 3,382,693 | -0.18(-2.98%) |
Feb 06, 2019 | 5.957 | 6.166 | 5.957 | 5.987 | 2,851,260 | -0.07(-1.15%) |
Feb 05, 2019 | 5.957 | 6.066 | 5.928 | 6.057 | 2,257,919 | +0.06(+0.99%) |
Feb 04, 2019 | 5.789 | 5.997 | 5.759 | 5.997 | 1,908,073 | +0.05(+0.83%) |
Feb 01, 2019 | 6.027 | 6.027 | 5.819 | 5.948 | 3,388,950 | -0.12(-1.96%) |
Jan 31, 2019 | 6.017 | 6.116 | 5.967 | 6.066 | 3,300,268 | +0.13(+2.17%) |
Jan 30, 2019 | 5.710 | 5.997 | 5.630 | 5.938 | 3,819,454 | +0.18(+3.10%) |
Jan 29, 2019 | 5.680 | 5.878 | 5.620 | 5.759 | 4,811,423 | +0.20(+3.57%) |
Jan 28, 2019 | 5.511 | 5.601 | 5.412 | 5.561 | 2,892,548 | +0.06(+1.08%) |
Jan 25, 2019 | 5.353 | 5.581 | 5.323 | 5.501 | 3,891,951 | +0.29(+5.51%) |
Jan 24, 2019 | 5.135 | 5.333 | 5.085 | 5.214 | 4,437,755 | +0.09(+1.74%) |
Jan 23, 2019 | 5.075 | 5.234 | 5.031 | 5.125 | 2,385,295 | +0.01(+0.19%) |
Jan 22, 2019 | 5.075 | 5.174 | 5.016 | 5.115 | 2,473,429 | +0.01(+0.19%) |
Jan 18, 2019 | 5.115 | 5.234 | 5.016 | 5.105 | 3,929,378 | -0.10(-1.90%) |
Jan 17, 2019 | 5.135 | 5.254 | 4.966 | 5.204 | 3,587,203 | +0.00(+0.00%) |
Jan 16, 2019 | 5.382 | 5.392 | 5.174 | 5.204 | 4,163,006 | -0.13(-2.42%) |
Jan 15, 2019 | 5.848 | 5.848 | 5.283 | 5.333 | 7,174,900 | -0.59(-10.03%) |
Jan 14, 2019 | 5.967 | 6.007 | 5.858 | 5.928 | 1,627,141 | +0.00(+0.00%) |
Jan 11, 2019 | 6.047 | 6.061 | 5.878 | 5.928 | 1,980,527 | -0.08(-1.32%) |
Jan 10, 2019 | 6.106 | 6.185 | 5.987 | 6.007 | 1,722,100 | -0.15(-2.42%) |
Jan 09, 2019 | 6.076 | 6.225 | 6.037 | 6.156 | 1,752,302 | +0.08(+1.31%) |
Jan 08, 2019 | 5.928 | 6.126 | 5.779 | 6.076 | 2,956,570 | +0.07(+1.16%) |
Jan 07, 2019 | 6.275 | 6.275 | 5.957 | 6.007 | 3,480,222 | -0.15(-2.42%) |
Jan 04, 2019 | 6.136 | 6.314 | 6.007 | 6.156 | 4,371,446 | -0.09(-1.43%) |
Jan 03, 2019 | 6.047 | 6.275 | 5.977 | 6.245 | 3,939,307 | +0.28(+4.65%) |
Jan 02, 2019 | 5.829 | 6.027 | 5.779 | 5.967 | 2,637,593 | +0.13(+2.21%) |
Dec 31, 2018 | 5.700 | 5.843 | 5.571 | 5.838 | 2,379,115 | +0.14(+2.43%) |
Dec 28, 2018 | 5.799 | 5.868 | 5.660 | 5.700 | 3,300,173 | -0.22(-3.69%) |
Dec 27, 2018 | 5.878 | 5.997 | 5.729 | 5.918 | 3,621,127 | +0.10(+1.70%) |
Dec 26, 2018 | 5.779 | 6.027 | 5.650 | 5.819 | 3,943,298 | +0.11(+1.91%) |
Dec 24, 2018 | 5.591 | 5.779 | 5.551 | 5.710 | 1,855,231 | +0.21(+3.78%) |
Dec 21, 2018 | 5.492 | 5.670 | 5.422 | 5.501 | 5,328,217 | -0.03(-0.54%) |
Dec 20, 2018 | 5.412 | 5.581 | 5.288 | 5.531 | 3,533,657 | +0.38(+7.31%) |
Dec 19, 2018 | 5.680 | 5.858 | 5.154 | 5.154 | 4,992,983 | -0.51(-8.93%) |
Dec 18, 2018 | 5.392 | 5.680 | 5.254 | 5.660 | 3,821,508 | +0.26(+4.77%) |
Dec 17, 2018 | 5.125 | 5.452 | 5.105 | 5.402 | 3,666,815 | +0.30(+5.83%) |
Dec 14, 2018 | 5.065 | 5.204 | 4.946 | 5.105 | 2,069,203 | -0.13(-2.46%) |
Dec 13, 2018 | 5.204 | 5.353 | 5.145 | 5.234 | 2,023,143 | -0.03(-0.56%) |
Dec 12, 2018 | 5.095 | 5.283 | 5.085 | 5.264 | 2,316,892 | +0.20(+3.91%) |
Dec 11, 2018 | 5.184 | 5.303 | 5.045 | 5.065 | 2,059,258 | -0.02(-0.39%) |
Dec 10, 2018 | 4.996 | 5.184 | 4.956 | 5.085 | 2,451,397 | -0.01(-0.19%) |
Dec 07, 2018 | 4.936 | 5.125 | 4.892 | 5.095 | 2,321,914 | +0.23(+4.68%) |
Dec 06, 2018 | 4.887 | 4.946 | 4.808 | 4.867 | 1,622,371 | -0.03(-0.61%) |
Dec 04, 2018 | 4.946 | 5.095 | 4.887 | 4.897 | 2,587,841 | +0.03(+0.61%) |
Dec 03, 2018 | 4.907 | 4.956 | 4.758 | 4.867 | 2,632,248 | +0.11(+2.29%) |
Nov 30, 2018 | 4.758 | 4.798 | 4.550 | 4.758 | 2,358,030 | -0.08(-1.64%) |
Nov 29, 2018 | 4.917 | 4.946 | 4.827 | 4.837 | 1,768,171 | -0.07(-1.41%) |
Nov 28, 2018 | 4.758 | 4.946 | 4.619 | 4.907 | 3,876,493 | +0.17(+3.56%) |
Nov 27, 2018 | 4.887 | 4.897 | 4.679 | 4.738 | 3,427,986 | -0.08(-1.65%) |
Nov 26, 2018 | 5.085 | 5.115 | 4.817 | 4.817 | 3,764,524 | -0.23(-4.52%) |
Nov 23, 2018 | 5.323 | 5.402 | 4.986 | 5.045 | 3,043,528 | -0.47(-8.45%) |
Nov 21, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.32(+6.11%) | |
Nov 20, 2018 | 5.214 | 5.273 | 5.031 | 5.194 | 2,326,179 | -0.03(-0.57%) |
Nov 19, 2018 | 5.293 | 5.402 | 5.194 | 5.224 | 1,906,110 | -0.14(-2.59%) |
Nov 16, 2018 | 5.402 | 5.432 | 5.283 | 5.363 | 1,743,151 | +0.08(+1.50%) |
Nov 15, 2018 | 5.184 | 5.412 | 5.184 | 5.283 | 2,500,033 | +0.13(+2.50%) |
Nov 14, 2018 | 4.837 | 5.214 | 4.837 | 5.154 | 3,965,323 | +0.33(+6.78%) |
Nov 13, 2018 | 5.055 | 5.125 | 4.708 | 4.827 | 6,041,910 | -0.22(-4.32%) |
Nov 12, 2018 | 5.273 | 5.283 | 5.036 | 5.045 | 3,109,064 | -0.31(-5.74%) |
Nov 09, 2018 | 5.382 | 5.482 | 5.283 | 5.353 | 2,612,154 | -0.14(-2.53%) |
Nov 08, 2018 | 5.442 | 5.581 | 5.412 | 5.492 | 2,043,145 | +0.04(+0.73%) |
Nov 07, 2018 | 5.700 | 5.710 | 5.422 | 5.452 | 3,038,439 | -0.20(-3.51%) |
Nov 06, 2018 | 5.789 | 5.858 | 5.650 | 5.650 | 1,593,789 | -0.17(-2.90%) |
Nov 05, 2018 | 5.878 | 5.948 | 5.729 | 5.819 | 1,885,738 | -0.05(-0.84%) |
Nov 02, 2018 | 5.720 | 5.878 | 5.650 | 5.868 | 2,126,605 | +0.12(+2.07%) |
Nov 01, 2018 | 5.670 | 5.809 | 5.620 | 5.749 | 2,854,621 | +0.25(+4.50%) |
Oct 31, 2018 | 5.531 | 5.541 | 5.373 | 5.501 | 3,203,380 | -0.14(-2.46%) |
Oct 30, 2018 | 5.551 | 5.759 | 5.511 | 5.640 | 2,157,584 | +0.10(+1.79%) |
Oct 29, 2018 | 5.630 | 5.729 | 5.501 | 5.541 | 2,052,060 | -0.12(-2.10%) |
Oct 26, 2018 | 5.690 | 5.868 | 5.551 | 5.660 | 2,892,607 | +0.01(+0.18%) |
Oct 25, 2018 | 6.037 | 6.116 | 5.630 | 5.650 | 4,166,701 | -0.37(-6.10%) |
Oct 24, 2018 | 6.136 | 6.225 | 6.012 | 6.017 | 2,107,791 | -0.13(-2.10%) |
Oct 23, 2018 | 6.354 | 6.443 | 6.076 | 6.146 | 2,434,389 | -0.02(-0.32%) |
Oct 22, 2018 | 6.136 | 6.210 | 5.977 | 6.166 | 1,787,832 | -0.03(-0.48%) |
Oct 19, 2018 | 6.324 | 6.374 | 6.086 | 6.195 | 2,183,201 | -0.02(-0.32%) |
Oct 18, 2018 | 6.146 | 6.334 | 6.052 | 6.215 | 2,473,000 | +0.03(+0.48%) |
Oct 17, 2018 | 6.215 | 6.304 | 6.096 | 6.185 | 1,941,192 | -0.03(-0.48%) |
Oct 16, 2018 | 6.324 | 6.394 | 6.076 | 6.215 | 2,751,275 | -0.03(-0.48%) |
Oct 15, 2018 | 6.195 | 6.433 | 6.185 | 6.245 | 3,584,142 | +0.14(+2.27%) |
Oct 12, 2018 | 6.116 | 6.161 | 5.829 | 6.106 | 3,824,157 | -0.06(-0.96%) |
Oct 11, 2018 | 5.779 | 6.230 | 5.650 | 6.166 | 5,244,062 | +0.50(+8.74%) |
Oct 10, 2018 | 5.620 | 5.710 | 5.482 | 5.670 | 1,996,082 | +0.03(+0.53%) |
Oct 09, 2018 | 5.620 | 5.759 | 5.561 | 5.640 | 1,948,565 | -0.10(-1.73%) |
Oct 08, 2018 | 5.501 | 5.739 | 5.392 | 5.739 | 2,084,106 | +0.12(+2.12%) |
Oct 05, 2018 | 5.700 | 5.769 | 5.581 | 5.620 | 1,158,536 | -0.05(-0.87%) |
Oct 04, 2018 | 5.710 | 5.789 | 5.581 | 5.670 | 1,957,000 | +0.04(+0.70%) |
Oct 03, 2018 | 5.799 | 5.858 | 5.601 | 5.630 | 2,065,780 | -0.12(-2.07%) |
Oct 02, 2018 | 5.729 | 5.918 | 5.700 | 5.749 | 3,000,875 | +0.15(+2.65%) |
Oct 01, 2018 | 5.551 | 5.720 | 5.551 | 5.601 | 1,626,828 | -0.03(-0.53%) |
Sep 28, 2018 | 5.521 | 5.720 | 5.492 | 5.630 | 2,402,116 | +0.17(+3.09%) |
Sep 27, 2018 | 5.462 | 5.541 | 5.323 | 5.462 | 2,424,172 | -0.05(-0.90%) |
Sep 26, 2018 | 5.561 | 5.680 | 5.452 | 5.511 | 2,892,454 | -0.12(-2.11%) |
Sep 25, 2018 | 5.601 | 5.739 | 5.591 | 5.630 | 2,162,446 | +0.08(+1.43%) |
Sep 24, 2018 | 5.650 | 5.829 | 5.541 | 5.551 | 2,243,147 | -0.10(-1.75%) |
Sep 21, 2018 | 5.531 | 5.700 | 5.442 | 5.650 | 4,405,443 | -0.03(-0.52%) |
Sep 20, 2018 | 5.908 | 5.918 | 5.571 | 5.680 | 3,439,313 | -0.15(-2.55%) |
Sep 19, 2018 | 5.729 | 5.898 | 5.680 | 5.829 | 3,151,996 | +0.17(+2.98%) |
Sep 18, 2018 | 5.650 | 5.739 | 5.601 | 5.660 | 2,090,557 | +0.03(+0.53%) |
Sep 17, 2018 | 5.462 | 5.660 | 5.392 | 5.630 | 2,887,738 | +0.22(+4.03%) |
Sep 14, 2018 | 5.501 | 5.541 | 5.392 | 5.412 | 1,818,207 | -0.08(-1.44%) |
Sep 13, 2018 | 5.680 | 5.710 | 5.422 | 5.492 | 2,736,091 | -0.07(-1.25%) |
Sep 12, 2018 | 5.254 | 5.635 | 5.135 | 5.561 | 3,208,623 | +0.33(+6.25%) |
Sep 11, 2018 | 5.194 | 5.293 | 5.006 | 5.234 | 3,174,457 | -0.05(-0.94%) |
Sep 10, 2018 | 5.422 | 5.472 | 5.275 | 5.283 | 2,067,174 | -0.12(-2.20%) |
Sep 07, 2018 | 5.154 | 5.482 | 5.105 | 5.402 | 3,153,691 | +0.13(+2.44%) |
Sep 06, 2018 | 5.273 | 5.368 | 5.224 | 5.273 | 2,584,055 | +0.04(+0.76%) |
Sep 05, 2018 | 5.313 | 5.333 | 5.174 | 5.234 | 1,945,055 | -0.03(-0.56%) |
Sep 04, 2018 | 5.363 | 5.363 | 5.085 | 5.264 | 3,583,457 | -0.25(-4.50%) |
Aug 31, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.571 | 5.581 | 5.353 | 5.422 | 2,867,508 | -0.21(-3.70%) |
Aug 29, 2018 | 5.571 | 5.647 | 5.492 | 5.630 | 2,033,952 | +0.04(+0.71%) |
Aug 28, 2018 | 5.928 | 6.017 | 5.541 | 5.591 | 4,143,395 | -0.21(-3.59%) |
Aug 27, 2018 | 5.531 | 5.848 | 5.462 | 5.799 | 3,331,470 | +0.34(+6.17%) |
Aug 24, 2018 | 5.323 | 5.586 | 5.254 | 5.462 | 3,195,659 | +0.28(+5.35%) |
Aug 23, 2018 | 5.412 | 5.422 | 5.145 | 5.184 | 2,961,482 | -0.31(-5.60%) |
Aug 22, 2018 | 5.531 | 5.541 | 5.432 | 5.492 | 1,716,277 | +0.03(+0.54%) |
Aug 21, 2018 | 5.412 | 5.511 | 5.382 | 5.462 | 2,315,183 | +0.08(+1.47%) |
Aug 20, 2018 | 5.244 | 5.452 | 5.224 | 5.382 | 3,166,553 | +0.18(+3.43%) |
Aug 17, 2018 | 5.115 | 5.254 | 5.026 | 5.204 | 4,684,384 | +0.18(+3.55%) |
Aug 16, 2018 | 5.174 | 5.472 | 5.026 | 5.026 | 4,525,436 | -0.07(-1.36%) |
Aug 15, 2018 | 5.353 | 5.363 | 4.966 | 5.095 | 6,210,768 | -0.48(-8.54%) |
Aug 14, 2018 | 5.482 | 5.660 | 5.452 | 5.571 | 3,745,206 | +0.13(+2.37%) |
Aug 13, 2018 | 6.255 | 6.255 | 5.323 | 5.442 | 8,146,998 | -0.98(-15.28%) |
Aug 10, 2018 | 6.394 | 6.562 | 6.394 | 6.423 | 1,203,428 | -0.01(-0.15%) |
Aug 09, 2018 | 6.304 | 6.503 | 6.275 | 6.433 | 1,415,787 | +0.14(+2.20%) |
Aug 08, 2018 | 6.344 | 6.384 | 6.185 | 6.294 | 2,506,193 | -0.04(-0.63%) |
Aug 07, 2018 | 6.612 | 6.641 | 6.334 | 6.334 | 1,938,125 | -0.20(-3.03%) |
Aug 06, 2018 | 6.394 | 6.612 | 6.394 | 6.532 | 1,048,633 | +0.01(+0.15%) |
Aug 03, 2018 | 6.582 | 6.666 | 6.513 | 6.522 | 1,414,878 | +0.03(+0.46%) |
Aug 02, 2018 | 6.483 | 6.582 | 6.448 | 6.493 | 1,566,762 | +0.02(+0.31%) |
Aug 01, 2018 | 6.542 | 6.582 | 6.443 | 6.473 | 2,065,617 | -0.11(-1.66%) |
Jul 31, 2018 | 6.413 | 6.651 | 6.384 | 6.582 | 2,000,785 | +0.14(+2.15%) |
Jul 30, 2018 | 6.374 | 6.473 | 6.364 | 6.443 | 1,658,660 | +0.07(+1.09%) |
Jul 27, 2018 | 6.532 | 6.532 | 6.344 | 6.374 | 1,647,716 | -0.06(-0.92%) |
Jul 26, 2018 | 6.602 | 6.602 | 6.433 | 6.433 | 2,014,089 | -0.19(-2.84%) |
Jul 25, 2018 | 6.602 | 6.651 | 6.513 | 6.622 | 2,010,483 | +0.15(+2.30%) |
Jul 24, 2018 | 6.413 | 6.542 | 6.408 | 6.473 | 2,610,873 | +0.13(+2.03%) |
Jul 23, 2018 | 6.522 | 6.587 | 6.265 | 6.344 | 4,077,882 | -0.22(-3.32%) |
Jul 20, 2018 | 6.780 | 6.856 | 6.522 | 6.562 | 3,290,395 | -0.07(-1.05%) |
Jul 19, 2018 | 6.651 | 6.768 | 6.577 | 6.631 | 3,138,334 | -0.16(-2.34%) |
Jul 18, 2018 | 6.622 | 6.883 | 6.622 | 6.790 | 4,357,893 | +0.07(+1.03%) |
Jul 17, 2018 | 7.038 | 7.226 | 6.716 | 6.721 | 7,851,778 | -0.64(-8.75%) |
Jul 16, 2018 | 7.613 | 7.623 | 7.345 | 7.365 | 2,106,157 | -0.27(-3.51%) |
Jul 13, 2018 | 7.504 | 7.672 | 7.474 | 7.633 | 1,311,717 | +0.08(+1.05%) |
Jul 12, 2018 | 7.652 | 7.702 | 7.504 | 7.553 | 1,629,637 | +0.01(+0.13%) |
Jul 11, 2018 | 7.831 | 7.919 | 7.484 | 7.543 | 3,786,877 | -0.40(-4.99%) |
Jul 10, 2018 | 8.079 | 8.108 | 7.801 | 7.940 | 2,592,385 | -0.18(-2.20%) |
Jul 09, 2018 | 8.327 | 8.406 | 8.118 | 8.118 | 2,860,704 | -0.07(-0.85%) |
Jul 06, 2018 | 8.009 | 8.247 | 8.004 | 8.188 | 2,995,386 | +0.22(+2.74%) |
Jul 05, 2018 | 7.970 | 8.079 | 7.920 | 7.970 | 2,516,418 | +0.04(+0.50%) |
Jul 03, 2018 | 7.930 | 7.930 | 7.930 | 0 | +0.40(+5.26%) | |
Jul 02, 2018 | 7.434 | 7.583 | 7.385 | 7.534 | 1,789,637 | -0.03(-0.39%) |
Jun 29, 2018 | 7.395 | 7.613 | 7.395 | 7.563 | 1,609,519 | +0.24(+3.25%) |
Jun 28, 2018 | 7.355 | 7.450 | 7.315 | 7.325 | 1,656,685 | -0.07(-0.94%) |
Jun 27, 2018 | 7.385 | 7.583 | 7.385 | 7.395 | 1,790,944 | -0.09(-1.19%) |
Jun 26, 2018 | 7.325 | 7.524 | 7.256 | 7.484 | 1,319,747 | +0.08(+1.07%) |
Jun 25, 2018 | 7.524 | 7.633 | 7.355 | 7.405 | 2,011,237 | -0.18(-2.35%) |
Jun 22, 2018 | 7.375 | 7.603 | 7.306 | 7.583 | 2,403,800 | +0.29(+3.94%) |
Jun 21, 2018 | 7.256 | 7.365 | 7.226 | 7.296 | 1,497,642 | +0.00(+0.00%) |
Jun 20, 2018 | 7.286 | 7.344 | 7.246 | 7.296 | 1,213,292 | +0.02(+0.27%) |
Jun 19, 2018 | 7.167 | 7.395 | 7.097 | 7.276 | 2,259,641 | -0.09(-1.21%) |
Jun 18, 2018 | 7.375 | 7.434 | 7.315 | 7.365 | 1,975,781 | -0.03(-0.40%) |
Jun 15, 2018 | 7.900 | 7.335 | 7.395 | 8,531,964 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.801 | 7.900 | 7.771 | 7.900 | 2,800,187 | +0.20(+2.57%) |
Jun 13, 2018 | 7.633 | 7.771 | 7.514 | 7.702 | 3,186,094 | +0.10(+1.30%) |
Jun 12, 2018 | 7.504 | 7.613 | 7.464 | 7.603 | 2,034,582 | +0.09(+1.19%) |
Jun 11, 2018 | 7.306 | 7.553 | 7.286 | 7.514 | 3,116,866 | +0.28(+3.84%) |
Jun 08, 2018 | 7.405 | 7.434 | 7.226 | 7.236 | 1,933,858 | -0.17(-2.28%) |
Jun 07, 2018 | 7.256 | 7.415 | 7.246 | 7.405 | 3,230,008 | +0.19(+2.61%) |
Jun 06, 2018 | 7.216 | 1,868,109 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.988 | 7.117 | 6.988 | 7.087 | 1,254,817 | +0.10(+1.42%) |
Jun 04, 2018 | 7.117 | 7.137 | 6.988 | 6.988 | 1,276,971 | -0.08(-1.12%) |
Jun 01, 2018 | 7.018 | 7.127 | 6.909 | 7.068 | 1,705,274 | +0.04(+0.56%) |
May 31, 2018 | 7.107 | 7.137 | 6.988 | 7.028 | 1,259,581 | -0.06(-0.84%) |
May 30, 2018 | 7.078 | 7.137 | 7.028 | 7.087 | 1,598,194 | +0.07(+0.99%) |
May 29, 2018 | 6.879 | 7.087 | 6.840 | 7.018 | 2,881,455 | -0.12(-1.67%) |
May 25, 2018 | 7.137 | 7.137 | 7.137 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.266 | 7.415 | 7.226 | 7.296 | 2,987,730 | +0.08(+1.10%) |
May 23, 2018 | 7.196 | 7.266 | 7.107 | 7.216 | 2,592,564 | -0.03(-0.41%) |
May 22, 2018 | 7.276 | 7.325 | 7.177 | 7.246 | 3,035,887 | +0.02(+0.27%) |
May 21, 2018 | 7.038 | 7.256 | 7.008 | 7.226 | 1,826,716 | +0.20(+2.82%) |
May 18, 2018 | 7.058 | 7.196 | 7.028 | 7.028 | 2,375,895 | -0.05(-0.70%) |
May 17, 2018 | 7.078 | 7.137 | 7.018 | 7.078 | 1,690,908 | -0.01(-0.14%) |
May 16, 2018 | 6.968 | 7.256 | 6.968 | 7.087 | 2,853,710 | +0.15(+2.14%) |
May 15, 2018 | 6.909 | 6.968 | 6.770 | 6.939 | 3,260,409 | -0.09(-1.27%) |
May 14, 2018 | 7.187 | 7.315 | 7.028 | 7.028 | 3,615,797 | -0.08(-1.12%) |
May 11, 2018 | 7.206 | 7.246 | 6.978 | 7.107 | 3,271,933 | -0.06(-0.83%) |
May 10, 2018 | 6.661 | 7.236 | 6.641 | 7.167 | 6,032,282 | +0.39(+5.70%) |
May 09, 2018 | 6.820 | 6.879 | 6.760 | 6.780 | 2,426,280 | -0.01(-0.15%) |
May 08, 2018 | 6.691 | 6.830 | 6.572 | 6.790 | 1,925,248 | +0.06(+0.88%) |
May 07, 2018 | 6.741 | 6.807 | 6.686 | 6.731 | 1,408,788 | -0.06(-0.88%) |
May 04, 2018 | 6.711 | 6.812 | 6.661 | 6.790 | 1,800,837 | +0.05(+0.74%) |
May 03, 2018 | 6.810 | 6.822 | 6.691 | 6.741 | 2,085,294 | +0.06(+0.89%) |
May 02, 2018 | 6.562 | 6.850 | 6.537 | 6.681 | 3,932,869 | +0.19(+2.90%) |