Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.893 | 9.932 | 9.060 | 9.338 | 11,326,848 | -0.63(-6.36%) |
Jul 30, 2019 | 9.942 | 10.07 | 9.863 | 9.972 | 3,422,990 | +0.08(+0.80%) |
Jul 29, 2019 | 9.784 | 9.922 | 9.556 | 9.893 | 3,199,927 | +0.16(+1.63%) |
Jul 26, 2019 | 9.675 | 9.823 | 9.605 | 9.734 | 3,694,019 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.457 | 9.585 | 8,128,940 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,612,980 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.650 | 9.932 | 7,098,566 | -0.08(-0.79%) |
Jul 22, 2019 | 9.942 | 10.27 | 9.913 | 10.01 | 8,399,086 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.551 | 9.813 | 9,821,327 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.893 | 9.120 | 9.833 | 11,611,065 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.288 | 8.634 | 9.229 | 8,986,463 | +0.73(+8.63%) |
Jul 16, 2019 | 7.861 | 8.614 | 7.831 | 8.495 | 7,766,295 | +0.65(+8.34%) |
Jul 15, 2019 | 7.742 | 7.851 | 7.661 | 7.841 | 3,827,282 | +0.11(+1.41%) |
Jul 12, 2019 | 7.871 | 7.880 | 7.712 | 7.732 | 3,726,301 | -0.13(-1.64%) |
Jul 11, 2019 | 8.069 | 8.089 | 7.747 | 7.861 | 3,467,121 | -0.21(-2.58%) |
Jul 10, 2019 | 8.039 | 8.178 | 7.900 | 8.069 | 3,716,112 | +0.23(+2.91%) |
Jul 09, 2019 | 7.712 | 7.851 | 7.623 | 7.841 | 2,867,934 | +0.13(+1.67%) |
Jul 08, 2019 | 7.752 | 7.805 | 7.623 | 7.712 | 2,706,216 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.712 | 3,538,760 | -0.10(-1.27%) |
Jul 03, 2019 | 7.930 | 7.930 | 7.712 | 7.811 | 1,728,422 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.296 | 7.861 | 4,303,195 | +0.48(+6.44%) |
Jul 01, 2019 | 7.543 | 7.652 | 7.360 | 7.385 | 4,133,607 | -0.46(-5.82%) |
Jun 28, 2019 | 7.742 | 7.851 | 7.652 | 7.841 | 3,756,364 | +0.14(+1.80%) |
Jun 27, 2019 | 7.633 | 7.732 | 7.543 | 7.702 | 3,514,198 | -0.06(-0.77%) |
Jun 26, 2019 | 7.593 | 7.950 | 7.563 | 7.761 | 4,569,460 | -0.07(-0.89%) |
Jun 25, 2019 | 7.930 | 8.059 | 7.613 | 7.831 | 7,148,196 | -0.11(-1.37%) |
Jun 24, 2019 | 7.484 | 7.960 | 7.444 | 7.940 | 7,043,439 | +0.55(+7.37%) |
Jun 21, 2019 | 7.286 | 7.434 | 7.105 | 7.395 | 5,515,051 | +0.08(+1.08%) |
Jun 20, 2019 | 7.167 | 7.484 | 7.087 | 7.315 | 6,988,100 | +0.48(+6.96%) |
Jun 19, 2019 | 6.631 | 6.869 | 6.602 | 6.840 | 2,889,891 | +0.17(+2.53%) |
Jun 18, 2019 | 6.760 | 6.800 | 6.597 | 6.671 | 2,479,356 | +0.01(+0.15%) |
Jun 17, 2019 | 6.483 | 6.681 | 6.483 | 6.661 | 2,390,185 | +0.17(+2.60%) |
Jun 14, 2019 | 6.631 | 6.760 | 6.354 | 6.493 | 2,765,596 | -0.08(-1.21%) |
Jun 13, 2019 | 6.503 | 6.631 | 6.443 | 6.572 | 1,704,825 | +0.07(+1.07%) |
Jun 12, 2019 | 6.493 | 6.592 | 6.413 | 6.503 | 1,896,234 | +0.09(+1.39%) |
Jun 11, 2019 | 6.205 | 6.413 | 6.166 | 6.413 | 1,899,553 | +0.17(+2.70%) |
Jun 10, 2019 | 6.225 | 6.265 | 6.126 | 6.245 | 2,239,835 | -0.14(-2.17%) |
Jun 07, 2019 | 6.522 | 6.552 | 6.354 | 6.384 | 2,132,457 | -0.05(-0.77%) |
Jun 06, 2019 | 6.364 | 6.458 | 6.285 | 6.433 | 2,196,659 | +0.13(+2.04%) |
Jun 05, 2019 | 6.483 | 6.661 | 6.255 | 6.304 | 4,149,816 | -0.03(-0.47%) |
Jun 04, 2019 | 6.285 | 6.493 | 6.205 | 6.334 | 3,847,513 | -0.06(-0.93%) |
Jun 03, 2019 | 6.146 | 6.403 | 6.057 | 6.394 | 4,227,485 | +0.37(+6.09%) |
May 31, 2019 | 5.819 | 6.076 | 5.795 | 6.027 | 3,683,830 | +0.34(+5.92%) |
May 30, 2019 | 5.482 | 5.720 | 5.442 | 5.690 | 2,493,202 | +0.20(+3.61%) |
May 29, 2019 | 5.571 | 5.591 | 5.462 | 5.492 | 2,172,332 | -0.01(-0.18%) |
May 28, 2019 | 5.551 | 5.610 | 5.432 | 5.501 | 3,286,317 | -0.12(-2.12%) |
May 24, 2019 | 5.521 | 5.650 | 5.432 | 5.620 | 2,175,332 | +0.07(+1.25%) |
May 23, 2019 | 5.561 | 5.720 | 5.482 | 5.551 | 2,789,892 | +0.07(+1.27%) |
May 22, 2019 | 5.759 | 5.782 | 5.477 | 5.482 | 2,705,183 | -0.24(-4.16%) |
May 21, 2019 | 5.700 | 5.754 | 5.601 | 5.720 | 2,413,753 | -0.04(-0.69%) |
May 20, 2019 | 5.779 | 5.819 | 5.739 | 5.759 | 1,103,332 | -0.05(-0.85%) |
May 17, 2019 | 5.700 | 5.838 | 5.650 | 5.809 | 2,543,251 | +0.06(+1.03%) |
May 16, 2019 | 5.848 | 5.858 | 5.690 | 5.749 | 2,273,800 | -0.13(-2.19%) |
May 15, 2019 | 5.938 | 5.997 | 5.858 | 5.878 | 1,790,354 | +0.00(+0.00%) |
May 14, 2019 | 5.997 | 5.997 | 5.769 | 5.878 | 1,949,059 | -0.14(-2.31%) |
May 13, 2019 | 5.938 | 6.017 | 5.838 | 6.017 | 3,385,710 | +0.19(+3.23%) |
May 10, 2019 | 5.908 | 5.918 | 5.799 | 5.829 | 2,886,958 | -0.12(-2.00%) |
May 09, 2019 | 5.868 | 6.007 | 5.779 | 5.948 | 3,558,156 | +0.16(+2.74%) |
May 08, 2019 | 5.987 | 6.066 | 5.769 | 5.789 | 2,434,871 | -0.19(-3.15%) |
May 07, 2019 | 5.829 | 5.994 | 5.690 | 5.977 | 2,789,829 | +0.20(+3.43%) |
May 06, 2019 | 5.720 | 5.829 | 5.683 | 5.779 | 1,338,392 | +0.00(+0.00%) |
May 03, 2019 | 5.799 | 5.888 | 5.739 | 5.779 | 2,400,300 | +0.09(+1.57%) |
May 02, 2019 | 5.848 | 5.868 | 5.601 | 5.690 | 3,910,502 | -0.23(-3.85%) |
May 01, 2019 | 6.047 | 6.185 | 5.848 | 5.918 | 3,335,961 | -0.17(-2.77%) |
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%) |