Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.641 | 8.942 | 8.536 | 8.627 | 677,117 | -0.03(-0.40%) |
Jul 30, 2019 | 8.690 | 8.718 | 8.431 | 8.662 | 330,021 | -0.14(-1.59%) |
Jul 29, 2019 | 8.466 | 8.851 | 8.403 | 8.802 | 260,579 | +0.27(+3.11%) |
Jul 26, 2019 | 8.319 | 8.620 | 8.312 | 8.536 | 323,433 | +0.23(+2.78%) |
Jul 25, 2019 | 8.305 | 8.368 | 8.165 | 8.305 | 209,082 | -0.05(-0.59%) |
Jul 24, 2019 | 8.214 | 8.515 | 8.214 | 8.354 | 388,000 | +0.13(+1.62%) |
Jul 23, 2019 | 8.298 | 8.333 | 8.165 | 8.221 | 211,052 | -0.07(-0.84%) |
Jul 22, 2019 | 8.627 | 8.655 | 8.277 | 8.291 | 430,795 | -0.34(-3.89%) |
Jul 19, 2019 | 8.599 | 8.732 | 8.473 | 8.627 | 299,708 | -0.02(-0.24%) |
Jul 18, 2019 | 8.711 | 8.739 | 8.466 | 8.648 | 255,972 | -0.08(-0.88%) |
Jul 17, 2019 | 8.585 | 8.788 | 8.585 | 8.725 | 306,128 | +0.13(+1.55%) |
Jul 16, 2019 | 8.354 | 8.655 | 8.337 | 8.592 | 312,887 | +0.18(+2.16%) |
Jul 15, 2019 | 8.732 | 8.732 | 8.382 | 8.410 | 368,993 | -0.30(-3.45%) |
Jul 12, 2019 | 8.655 | 8.837 | 8.627 | 8.711 | 345,301 | +0.14(+1.63%) |
Jul 11, 2019 | 8.361 | 8.627 | 8.361 | 8.571 | 716,988 | +0.20(+2.34%) |
Jul 10, 2019 | 8.431 | 8.592 | 8.228 | 8.375 | 457,320 | -0.05(-0.58%) |
Jul 09, 2019 | 8.340 | 8.585 | 8.263 | 8.424 | 548,099 | +0.08(+0.92%) |
Jul 08, 2019 | 8.347 | 8.438 | 8.291 | 8.347 | 268,510 | -0.05(-0.58%) |
Jul 05, 2019 | 8.452 | 8.536 | 8.305 | 8.396 | 451,635 | -0.02(-0.25%) |
Jul 03, 2019 | 8.410 | 8.536 | 8.130 | 8.417 | 652,012 | +0.01(+0.08%) |
Jul 02, 2019 | 8.298 | 8.431 | 8.130 | 8.410 | 223,428 | +0.11(+1.35%) |
Jul 01, 2019 | 8.305 | 8.410 | 8.095 | 8.298 | 892,728 | +0.11(+1.37%) |
Jun 28, 2019 | 8.060 | 8.200 | 7.906 | 8.186 | 803,796 | +0.15(+1.92%) |
Jun 27, 2019 | 8.046 | 8.228 | 7.906 | 8.032 | 812,642 | -0.01(-0.17%) |
Jun 26, 2019 | 7.829 | 8.375 | 7.815 | 8.046 | 942,483 | +0.24(+3.05%) |
Jun 25, 2019 | 7.822 | 7.955 | 7.731 | 7.808 | 276,423 | -0.09(-1.15%) |
Jun 24, 2019 | 7.892 | 8.032 | 7.822 | 7.899 | 381,371 | -0.01(-0.09%) |
Jun 21, 2019 | 7.871 | 7.920 | 7.571 | 7.906 | 214,098 | +0.01(+0.09%) |
Jun 20, 2019 | 7.864 | 7.990 | 7.703 | 7.899 | 565,151 | +0.13(+1.62%) |
Jun 19, 2019 | 7.934 | 7.990 | 7.710 | 7.773 | 301,260 | -0.17(-2.20%) |
Jun 18, 2019 | 8.172 | 8.228 | 7.885 | 7.948 | 540,771 | -0.10(-1.22%) |
Jun 17, 2019 | 7.976 | 8.095 | 7.822 | 8.046 | 330,910 | +0.08(+1.05%) |
Jun 14, 2019 | 8.144 | 8.158 | 7.808 | 7.962 | 546,250 | -0.21(-2.57%) |
Jun 13, 2019 | 8.501 | 8.501 | 7.962 | 8.172 | 739,500 | -0.25(-2.99%) |
Jun 12, 2019 | 7.941 | 8.739 | 7.927 | 8.424 | 2,193,924 | +0.50(+6.36%) |
Jun 11, 2019 | 7.396 | 7.941 | 7.242 | 7.920 | 1,273,500 | +0.59(+8.12%) |
Jun 10, 2019 | 7.032 | 7.466 | 7.025 | 7.326 | 458,367 | +0.31(+4.49%) |
Jun 07, 2019 | 7.158 | 7.189 | 6.997 | 7.011 | 266,121 | -0.14(-1.96%) |
Jun 06, 2019 | 7.270 | 7.270 | 6.661 | 7.151 | 775,892 | -0.08(-1.06%) |
Jun 05, 2019 | 7.165 | 7.228 | 7.039 | 7.228 | 525,780 | +0.07(+0.98%) |
Jun 04, 2019 | 6.913 | 7.172 | 6.913 | 7.158 | 491,200 | +0.30(+4.39%) |
Jun 03, 2019 | 6.969 | 7.130 | 6.766 | 6.857 | 651,291 | -0.10(-1.51%) |
May 31, 2019 | 6.983 | 7.165 | 6.836 | 6.962 | 627,858 | +0.00(+0.00%) |
May 30, 2019 | 6.605 | 7.130 | 6.514 | 6.962 | 1,930,702 | +0.39(+5.96%) |
May 29, 2019 | 6.521 | 6.710 | 6.199 | 6.570 | 401,352 | +0.05(+0.75%) |
May 28, 2019 | 6.857 | 6.983 | 6.465 | 6.521 | 3,345,945 | -0.33(-4.80%) |
May 24, 2019 | 6.395 | 6.976 | 6.241 | 6.850 | 924,137 | +0.50(+7.94%) |
May 23, 2019 | 6.416 | 6.430 | 6.297 | 6.346 | 343,244 | -0.14(-2.16%) |
May 22, 2019 | 6.654 | 6.696 | 6.437 | 6.486 | 648,758 | -0.17(-2.52%) |
May 21, 2019 | 6.584 | 6.759 | 6.535 | 6.654 | 1,094,945 | +0.05(+0.74%) |
May 20, 2019 | 6.563 | 6.787 | 6.423 | 6.605 | 395,724 | +0.00(+0.00%) |
May 17, 2019 | 6.913 | 7.081 | 6.577 | 6.605 | 274,411 | -0.39(-5.60%) |
May 16, 2019 | 7.004 | 7.095 | 6.899 | 6.997 | 358,504 | +0.01(+0.10%) |
May 15, 2019 | 6.703 | 7.095 | 6.668 | 6.990 | 402,185 | +0.22(+3.20%) |
May 14, 2019 | 7.081 | 7.158 | 6.710 | 6.773 | 343,674 | -0.24(-3.39%) |
May 13, 2019 | 7.025 | 7.116 | 6.892 | 7.011 | 199,665 | -0.17(-2.34%) |
May 10, 2019 | 7.200 | 7.661 | 7.109 | 7.179 | 650,154 | +0.01(+0.20%) |
May 09, 2019 | 7.074 | 7.284 | 6.990 | 7.165 | 435,630 | +0.04(+0.59%) |
May 08, 2019 | 6.962 | 7.165 | 6.766 | 7.123 | 290,635 | +0.23(+3.35%) |
May 07, 2019 | 7.095 | 7.095 | 6.836 | 6.892 | 187,768 | -0.32(-4.46%) |
May 06, 2019 | 7.039 | 7.298 | 7.025 | 7.214 | 367,432 | -0.05(-0.67%) |
May 03, 2019 | 7.011 | 7.452 | 7.011 | 7.263 | 680,740 | +0.24(+3.49%) |
May 02, 2019 | 6.899 | 7.018 | 6.710 | 7.018 | 243,795 | +0.12(+1.72%) |
May 01, 2019 | 6.997 | 6.997 | 6.790 | 6.899 | 245,811 | -0.10(-1.40%) |
Apr 30, 2019 | 6.647 | 7.011 | 6.472 | 6.997 | 395,675 | +0.33(+4.93%) |
Apr 29, 2019 | 6.731 | 6.885 | 6.647 | 6.668 | 450,806 | -0.07(-1.04%) |
Apr 26, 2019 | 6.570 | 6.815 | 6.535 | 6.738 | 510,805 | +0.22(+3.44%) |
Apr 25, 2019 | 6.703 | 6.703 | 5.954 | 6.514 | 2,053,779 | -0.30(-4.41%) |
Apr 24, 2019 | 7.808 | 7.808 | 6.766 | 6.815 | 792,811 | -1.07(-13.58%) |
Apr 23, 2019 | 7.899 | 8.004 | 7.724 | 7.885 | 488,070 | +0.00(+0.00%) |
Apr 22, 2019 | 7.885 | 8.004 | 7.738 | 7.885 | 179,036 | +0.03(+0.36%) |
Apr 18, 2019 | 8.249 | 8.263 | 7.815 | 7.857 | 247,541 | -0.34(-4.18%) |
Apr 17, 2019 | 8.291 | 8.361 | 8.158 | 8.200 | 499,208 | +0.03(+0.43%) |
Apr 16, 2019 | 8.368 | 8.438 | 8.144 | 8.165 | 588,728 | -0.24(-2.91%) |
Apr 15, 2019 | 7.906 | 8.536 | 7.878 | 8.410 | 700,951 | +0.55(+6.94%) |
Apr 12, 2019 | 7.536 | 8.123 | 7.536 | 7.864 | 508,375 | +0.30(+3.98%) |
Apr 11, 2019 | 7.550 | 7.641 | 7.487 | 7.564 | 380,627 | -0.04(-0.55%) |
Apr 10, 2019 | 7.515 | 7.620 | 7.452 | 7.606 | 338,190 | +0.10(+1.30%) |
Apr 09, 2019 | 7.557 | 7.606 | 7.354 | 7.508 | 162,957 | -0.05(-0.65%) |
Apr 08, 2019 | 7.633 | 7.708 | 7.473 | 7.557 | 123,112 | -0.06(-0.83%) |
Apr 05, 2019 | 7.668 | 7.787 | 7.557 | 7.620 | 326,149 | -0.01(-0.09%) |
Apr 04, 2019 | 7.641 | 7.745 | 7.529 | 7.627 | 250,085 | +0.01(+0.09%) |
Apr 03, 2019 | 7.752 | 7.815 | 7.613 | 7.620 | 336,546 | -0.06(-0.73%) |
Apr 02, 2019 | 7.780 | 7.836 | 7.571 | 7.675 | 236,734 | -0.06(-0.72%) |
Apr 01, 2019 | 7.773 | 7.857 | 7.620 | 7.731 | 341,419 | +0.07(+0.91%) |
Mar 29, 2019 | 7.759 | 7.759 | 7.487 | 7.661 | 377,315 | -0.01(-0.09%) |
Mar 28, 2019 | 7.557 | 7.864 | 7.557 | 7.668 | 633,907 | +0.08(+1.01%) |
Mar 27, 2019 | 7.703 | 7.703 | 7.305 | 7.592 | 995,847 | -0.24(-3.13%) |
Mar 26, 2019 | 8.284 | 8.340 | 7.675 | 7.836 | 1,611,949 | -0.31(-3.78%) |
Mar 25, 2019 | 7.906 | 8.228 | 7.899 | 8.144 | 1,922,762 | +0.23(+2.92%) |
Mar 22, 2019 | 8.165 | 8.165 | 7.878 | 7.913 | 995,741 | -0.41(-4.96%) |
Mar 21, 2019 | 8.725 | 8.942 | 8.218 | 8.326 | 450,204 | -0.47(-5.33%) |
Mar 20, 2019 | 8.907 | 8.928 | 8.537 | 8.795 | 280,099 | -0.12(-1.33%) |
Mar 19, 2019 | 8.921 | 9.222 | 8.851 | 8.914 | 418,530 | +0.10(+1.11%) |
Mar 18, 2019 | 8.676 | 8.879 | 8.571 | 8.816 | 384,280 | +0.13(+1.53%) |
Mar 15, 2019 | 8.410 | 8.872 | 8.400 | 8.683 | 852,819 | +0.27(+3.24%) |
Mar 14, 2019 | 8.438 | 8.592 | 8.165 | 8.410 | 413,413 | -0.01(-0.17%) |
Mar 13, 2019 | 8.466 | 8.583 | 8.228 | 8.424 | 369,945 | -0.06(-0.74%) |
Mar 12, 2019 | 8.550 | 8.746 | 8.417 | 8.487 | 436,611 | -0.07(-0.82%) |
Mar 11, 2019 | 8.438 | 8.709 | 8.438 | 8.557 | 501,632 | +0.22(+2.60%) |
Mar 08, 2019 | 7.620 | 8.417 | 7.620 | 8.340 | 864,395 | +0.89(+11.92%) |
Mar 07, 2019 | 7.703 | 7.850 | 7.389 | 7.452 | 831,340 | -0.25(-3.27%) |
Mar 06, 2019 | 7.871 | 8.004 | 7.627 | 7.703 | 725,720 | -0.15(-1.87%) |
Mar 05, 2019 | 7.850 | 7.857 | 7.752 | 7.850 | 212,197 | +0.06(+0.81%) |
Mar 04, 2019 | 7.724 | 7.899 | 7.724 | 7.787 | 373,045 | +0.09(+1.18%) |
Mar 01, 2019 | 7.885 | 8.130 | 7.571 | 7.696 | 1,099,217 | -0.16(-2.05%) |
Feb 28, 2019 | 7.976 | 8.130 | 7.780 | 7.857 | 1,052,825 | -0.12(-1.49%) |
Feb 27, 2019 | 8.060 | 8.179 | 7.675 | 7.976 | 661,214 | -0.13(-1.64%) |
Feb 26, 2019 | 8.074 | 8.246 | 8.074 | 8.109 | 215,320 | -0.01(-0.09%) |
Feb 25, 2019 | 8.214 | 8.277 | 8.025 | 8.116 | 258,934 | -0.01(-0.17%) |
Feb 22, 2019 | 7.899 | 8.270 | 7.787 | 8.130 | 283,129 | +0.29(+3.75%) |
Feb 21, 2019 | 7.731 | 7.899 | 7.668 | 7.836 | 471,231 | +0.07(+0.90%) |
Feb 20, 2019 | 7.822 | 7.913 | 7.620 | 7.766 | 1,193,087 | +0.00(+0.00%) |
Feb 19, 2019 | 8.214 | 8.340 | 7.703 | 7.766 | 532,875 | -0.45(-5.45%) |
Feb 15, 2019 | 8.291 | 8.396 | 8.137 | 8.214 | 305,139 | -0.09(-1.10%) |
Feb 14, 2019 | 8.060 | 8.389 | 7.983 | 8.305 | 192,375 | +0.22(+2.68%) |
Feb 13, 2019 | 8.312 | 8.394 | 8.081 | 8.088 | 237,491 | -0.24(-2.86%) |
Feb 12, 2019 | 8.410 | 8.515 | 8.312 | 8.326 | 388,623 | -0.03(-0.33%) |
Feb 11, 2019 | 8.396 | 8.473 | 8.242 | 8.354 | 196,381 | -0.04(-0.50%) |
Feb 08, 2019 | 8.326 | 8.417 | 8.193 | 8.396 | 166,790 | +0.00(+0.00%) |
Feb 07, 2019 | 8.809 | 8.851 | 8.263 | 8.396 | 416,465 | -0.34(-3.92%) |
Feb 06, 2019 | 8.942 | 9.124 | 8.690 | 8.739 | 262,964 | -0.33(-3.63%) |
Feb 05, 2019 | 9.082 | 9.180 | 8.982 | 9.068 | 279,578 | +0.00(+0.00%) |
Feb 04, 2019 | 8.907 | 9.180 | 8.907 | 9.068 | 260,323 | +0.08(+0.86%) |
Feb 01, 2019 | 8.977 | 9.334 | 8.879 | 8.991 | 644,438 | -0.08(-0.85%) |
Jan 31, 2019 | 8.809 | 9.103 | 8.578 | 9.068 | 517,592 | +0.26(+2.94%) |
Jan 30, 2019 | 8.725 | 9.033 | 8.543 | 8.809 | 454,406 | +0.06(+0.72%) |
Jan 29, 2019 | 8.774 | 8.823 | 8.501 | 8.746 | 340,626 | +0.02(+0.24%) |
Jan 28, 2019 | 8.536 | 8.858 | 8.529 | 8.725 | 165,640 | +0.03(+0.32%) |
Jan 25, 2019 | 8.816 | 8.830 | 8.627 | 8.697 | 222,530 | +0.06(+0.65%) |
Jan 24, 2019 | 8.669 | 8.900 | 8.599 | 8.641 | 596,899 | -0.02(-0.24%) |
Jan 23, 2019 | 8.858 | 8.886 | 8.340 | 8.662 | 410,580 | -0.09(-1.04%) |
Jan 22, 2019 | 8.746 | 8.823 | 8.592 | 8.753 | 335,782 | -0.02(-0.24%) |
Jan 18, 2019 | 8.550 | 8.900 | 8.466 | 8.774 | 464,498 | +0.24(+2.87%) |
Jan 17, 2019 | 8.725 | 8.886 | 8.368 | 8.529 | 1,798,036 | -0.31(-3.56%) |
Jan 16, 2019 | 8.872 | 9.061 | 8.697 | 8.844 | 311,218 | -0.01(-0.08%) |
Jan 15, 2019 | 8.865 | 8.935 | 8.683 | 8.851 | 269,081 | +0.03(+0.40%) |
Jan 14, 2019 | 8.816 | 9.145 | 8.669 | 8.816 | 253,940 | -0.10(-1.18%) |
Jan 11, 2019 | 8.942 | 9.194 | 8.872 | 8.921 | 1,340,185 | -0.15(-1.62%) |
Jan 10, 2019 | 8.802 | 9.404 | 8.711 | 9.068 | 2,537,013 | +0.17(+1.97%) |
Jan 09, 2019 | 8.536 | 8.956 | 8.536 | 8.893 | 1,221,789 | +0.43(+5.04%) |
Jan 08, 2019 | 8.081 | 8.501 | 8.039 | 8.466 | 958,661 | +0.39(+4.85%) |
Jan 07, 2019 | 7.906 | 8.137 | 7.843 | 8.074 | 507,882 | +0.17(+2.12%) |
Jan 04, 2019 | 7.620 | 7.990 | 7.508 | 7.906 | 668,877 | +0.40(+5.31%) |
Jan 03, 2019 | 7.633 | 7.633 | 7.396 | 7.508 | 292,065 | -0.13(-1.74%) |
Jan 02, 2019 | 7.724 | 7.766 | 7.515 | 7.641 | 326,073 | -0.15(-1.89%) |
Dec 31, 2018 | 7.543 | 7.829 | 7.508 | 7.787 | 260,690 | +0.27(+3.53%) |
Dec 28, 2018 | 7.193 | 7.557 | 7.193 | 7.522 | 535,673 | +0.34(+4.78%) |
Dec 27, 2018 | 6.920 | 7.235 | 6.766 | 7.179 | 344,629 | +0.22(+3.12%) |
Dec 26, 2018 | 6.773 | 7.004 | 6.654 | 6.962 | 339,712 | +0.21(+3.11%) |
Dec 24, 2018 | 6.815 | 7.018 | 6.682 | 6.752 | 143,351 | -0.08(-1.13%) |
Dec 21, 2018 | 6.815 | 6.927 | 6.647 | 6.829 | 313,858 | +0.06(+0.93%) |
Dec 20, 2018 | 6.766 | 6.850 | 6.668 | 6.766 | 208,875 | +0.06(+0.94%) |
Dec 19, 2018 | 6.997 | 7.368 | 6.668 | 6.703 | 261,854 | -0.24(-3.52%) |
Dec 18, 2018 | 6.934 | 7.158 | 6.844 | 6.948 | 188,632 | +0.03(+0.51%) |
Dec 17, 2018 | 7.067 | 7.242 | 6.850 | 6.913 | 307,030 | -0.19(-2.66%) |
Dec 14, 2018 | 7.060 | 7.270 | 6.857 | 7.102 | 138,349 | -0.04(-0.59%) |
Dec 13, 2018 | 7.389 | 7.389 | 7.011 | 7.144 | 211,372 | -0.24(-3.31%) |
Dec 12, 2018 | 7.319 | 7.550 | 7.137 | 7.389 | 353,198 | +0.31(+4.45%) |
Dec 11, 2018 | 6.955 | 7.179 | 6.892 | 7.074 | 473,546 | +0.11(+1.61%) |
Dec 10, 2018 | 7.060 | 7.102 | 6.682 | 6.962 | 372,299 | -0.15(-2.07%) |
Dec 07, 2018 | 7.123 | 7.200 | 6.654 | 7.109 | 1,016,465 | -0.13(-1.74%) |
Dec 06, 2018 | 7.319 | 7.403 | 7.168 | 7.235 | 395,688 | -0.24(-3.18%) |
Dec 04, 2018 | 7.445 | 7.613 | 7.312 | 7.473 | 472,073 | +0.07(+0.95%) |
Dec 03, 2018 | 7.675 | 8.046 | 7.382 | 7.403 | 390,085 | -0.04(-0.56%) |
Nov 30, 2018 | 7.403 | 7.515 | 7.249 | 7.445 | 402,612 | -0.01(-0.09%) |
Nov 29, 2018 | 7.466 | 7.696 | 7.417 | 7.452 | 350,999 | +0.05(+0.66%) |
Nov 28, 2018 | 7.459 | 7.487 | 7.277 | 7.403 | 319,389 | +0.04(+0.57%) |
Nov 27, 2018 | 7.494 | 7.507 | 7.340 | 7.361 | 225,869 | -0.14(-1.87%) |
Nov 26, 2018 | 7.368 | 7.864 | 7.207 | 7.501 | 586,329 | +0.12(+1.61%) |
Nov 23, 2018 | 7.256 | 7.438 | 7.151 | 7.382 | 112,765 | -0.03(-0.47%) |
Nov 21, 2018 | 7.417 | 7.417 | 7.417 | 0 | -0.07(-0.93%) | |
Nov 20, 2018 | 7.668 | 7.668 | 7.326 | 7.487 | 628,244 | -0.28(-3.60%) |
Nov 19, 2018 | 8.074 | 8.193 | 7.487 | 7.766 | 784,456 | -0.49(-5.93%) |
Nov 16, 2018 | 7.829 | 8.326 | 7.780 | 8.256 | 538,961 | +0.42(+5.36%) |
Nov 15, 2018 | 7.459 | 8.144 | 7.417 | 7.836 | 387,117 | +0.33(+4.38%) |
Nov 14, 2018 | 7.466 | 7.515 | 7.214 | 7.508 | 361,639 | +0.15(+2.09%) |
Nov 13, 2018 | 7.242 | 7.543 | 7.116 | 7.354 | 378,384 | +0.03(+0.38%) |
Nov 12, 2018 | 7.606 | 7.613 | 6.843 | 7.326 | 583,308 | -0.29(-3.86%) |
Nov 09, 2018 | 7.606 | 7.990 | 7.459 | 7.620 | 854,391 | +0.14(+1.87%) |
Nov 08, 2018 | 7.424 | 7.738 | 7.305 | 7.480 | 505,957 | +0.06(+0.85%) |
Nov 07, 2018 | 7.487 | 7.620 | 7.228 | 7.417 | 256,953 | -0.03(-0.38%) |
Nov 06, 2018 | 7.319 | 7.745 | 7.053 | 7.445 | 609,543 | -0.03(-0.47%) |
Nov 05, 2018 | 7.459 | 7.836 | 7.207 | 7.480 | 722,991 | +0.05(+0.66%) |
Nov 02, 2018 | 7.228 | 7.508 | 7.081 | 7.431 | 712,755 | +0.28(+3.91%) |
Nov 01, 2018 | 6.374 | 7.165 | 6.374 | 7.151 | 1,046,229 | +0.85(+13.43%) |
Oct 31, 2018 | 5.975 | 6.332 | 5.793 | 6.304 | 1,260,247 | +0.30(+5.01%) |
Oct 30, 2018 | 5.737 | 6.010 | 5.660 | 6.003 | 395,355 | +0.26(+4.51%) |
Oct 29, 2018 | 6.038 | 6.122 | 5.604 | 5.744 | 457,132 | -0.28(-4.65%) |
Oct 26, 2018 | 6.066 | 6.066 | 5.807 | 6.024 | 500,657 | -0.08(-1.37%) |
Oct 25, 2018 | 5.772 | 6.150 | 5.751 | 6.108 | 496,008 | +0.34(+5.95%) |
Oct 24, 2018 | 5.807 | 5.846 | 5.601 | 5.765 | 578,407 | -0.06(-0.96%) |
Oct 23, 2018 | 5.702 | 5.975 | 5.667 | 5.821 | 441,689 | -0.01(-0.12%) |
Oct 22, 2018 | 5.982 | 6.164 | 5.674 | 5.828 | 480,514 | -0.06(-0.95%) |
Oct 19, 2018 | 5.779 | 5.919 | 5.737 | 5.884 | 535,245 | +0.13(+2.19%) |
Oct 18, 2018 | 5.807 | 5.863 | 5.667 | 5.758 | 388,965 | -0.12(-2.02%) |
Oct 17, 2018 | 6.003 | 6.003 | 5.751 | 5.877 | 325,957 | -0.19(-3.11%) |
Oct 16, 2018 | 5.940 | 6.087 | 5.765 | 6.066 | 363,892 | +0.19(+3.21%) |
Oct 15, 2018 | 5.723 | 5.989 | 5.723 | 5.877 | 411,008 | +0.15(+2.56%) |
Oct 12, 2018 | 5.618 | 5.832 | 5.478 | 5.730 | 738,623 | +0.26(+4.73%) |
Oct 11, 2018 | 5.604 | 5.688 | 5.395 | 5.471 | 942,104 | -0.13(-2.37%) |
Oct 10, 2018 | 5.562 | 5.681 | 5.527 | 5.604 | 347,603 | -0.06(-1.11%) |
Oct 09, 2018 | 5.737 | 5.786 | 5.492 | 5.667 | 1,089,064 | -0.10(-1.82%) |
Oct 08, 2018 | 5.562 | 5.807 | 5.339 | 5.772 | 1,215,998 | +0.38(+7.14%) |
Oct 05, 2018 | 5.737 | 5.898 | 5.213 | 5.388 | 1,417,363 | -0.36(-6.21%) |
Oct 04, 2018 | 6.255 | 6.255 | 5.723 | 5.744 | 879,561 | -0.59(-9.28%) |
Oct 03, 2018 | 6.542 | 6.738 | 6.287 | 6.332 | 770,568 | -0.06(-0.88%) |
Oct 02, 2018 | 6.129 | 6.437 | 6.094 | 6.388 | 777,586 | +0.37(+6.16%) |
Oct 01, 2018 | 6.227 | 6.276 | 5.947 | 6.017 | 312,011 | -0.17(-2.72%) |
Sep 28, 2018 | 6.059 | 6.423 | 5.898 | 6.185 | 801,224 | +0.11(+1.84%) |
Sep 27, 2018 | 6.654 | 6.672 | 6.073 | 6.073 | 1,278,159 | -0.54(-8.15%) |
Sep 26, 2018 | 6.577 | 6.899 | 6.388 | 6.612 | 768,866 | +0.03(+0.53%) |
Sep 25, 2018 | 5.828 | 6.647 | 5.772 | 6.577 | 1,178,211 | +0.18(+2.84%) |
Sep 24, 2018 | 6.871 | 6.997 | 6.318 | 6.395 | 789,101 | -0.59(-8.42%) |
Sep 21, 2018 | 7.207 | 7.647 | 6.794 | 6.983 | 1,626,602 | -0.14(-1.96%) |
Sep 20, 2018 | 5.905 | 7.151 | 5.905 | 7.123 | 4,474,735 | +1.32(+22.65%) |
Sep 19, 2018 | 5.346 | 5.982 | 5.346 | 5.807 | 2,087,550 | +0.42(+7.79%) |
Sep 18, 2018 | 5.597 | 5.667 | 5.346 | 5.388 | 861,028 | -0.17(-3.14%) |
Sep 17, 2018 | 5.457 | 5.584 | 5.395 | 5.562 | 2,092,927 | +0.10(+1.92%) |
Sep 14, 2018 | 5.667 | 5.688 | 5.353 | 5.457 | 1,414,362 | -0.20(-3.47%) |
Sep 13, 2018 | 5.527 | 5.919 | 5.527 | 5.653 | 938,516 | +0.15(+2.67%) |
Sep 12, 2018 | 5.513 | 5.576 | 5.395 | 5.506 | 475,626 | +0.01(+0.13%) |
Sep 11, 2018 | 5.485 | 5.506 | 5.227 | 5.499 | 447,779 | -0.01(-0.25%) |
Sep 10, 2018 | 5.457 | 5.583 | 5.437 | 5.513 | 327,645 | +0.08(+1.55%) |
Sep 07, 2018 | 5.660 | 5.688 | 5.430 | 5.430 | 613,709 | -0.17(-3.00%) |
Sep 06, 2018 | 5.346 | 5.751 | 5.311 | 5.597 | 1,122,677 | +0.32(+6.10%) |
Sep 05, 2018 | 5.108 | 5.485 | 5.108 | 5.276 | 789,851 | +0.15(+2.86%) |
Sep 04, 2018 | 5.227 | 5.227 | 4.856 | 5.129 | 1,356,574 | -0.15(-2.91%) |
Aug 31, 2018 | 5.283 | 5.283 | 5.283 | 0 | +0.52(+10.87%) | |
Aug 30, 2018 | 5.318 | 5.318 | 4.450 | 4.765 | 2,494,073 | -0.55(-10.39%) |
Aug 29, 2018 | 5.618 | 5.667 | 5.290 | 5.318 | 766,366 | -0.31(-5.59%) |
Aug 28, 2018 | 5.898 | 6.017 | 5.625 | 5.632 | 353,887 | -0.25(-4.28%) |
Aug 27, 2018 | 5.877 | 6.026 | 5.674 | 5.884 | 631,759 | +0.08(+1.33%) |
Aug 24, 2018 | 6.066 | 6.066 | 5.590 | 5.807 | 775,926 | -0.23(-3.82%) |
Aug 23, 2018 | 6.080 | 6.262 | 5.968 | 6.038 | 876,772 | -0.01(-0.12%) |
Aug 22, 2018 | 6.080 | 6.192 | 5.898 | 6.045 | 659,622 | -0.03(-0.46%) |
Aug 21, 2018 | 6.087 | 6.206 | 5.989 | 6.073 | 735,887 | -0.06(-1.03%) |
Aug 20, 2018 | 6.339 | 6.339 | 6.087 | 6.136 | 659,467 | -0.20(-3.20%) |
Aug 17, 2018 | 6.213 | 6.360 | 5.961 | 6.339 | 1,312,029 | +0.04(+0.67%) |
Aug 16, 2018 | 6.549 | 6.633 | 6.227 | 6.297 | 1,325,694 | -0.21(-3.23%) |
Aug 15, 2018 | 6.822 | 6.822 | 6.444 | 6.507 | 828,032 | -0.34(-4.91%) |
Aug 14, 2018 | 6.465 | 6.892 | 6.465 | 6.843 | 1,041,595 | +0.40(+6.19%) |
Aug 13, 2018 | 6.654 | 6.934 | 6.339 | 6.444 | 1,253,797 | -0.20(-3.05%) |
Aug 10, 2018 | 6.689 | 6.689 | 6.052 | 6.647 | 1,143,094 | -0.03(-0.42%) |
Aug 09, 2018 | 6.857 | 6.857 | 6.437 | 6.675 | 1,770,006 | -0.24(-3.54%) |
Aug 08, 2018 | 7.291 | 7.340 | 6.913 | 6.920 | 1,512,820 | -0.40(-5.45%) |
Aug 07, 2018 | 7.606 | 7.606 | 7.284 | 7.319 | 223,573 | -0.20(-2.70%) |
Aug 06, 2018 | 7.752 | 7.899 | 7.501 | 7.522 | 310,926 | -0.20(-2.54%) |
Aug 03, 2018 | 7.529 | 7.801 | 7.525 | 7.717 | 490,939 | +0.29(+3.86%) |
Aug 02, 2018 | 7.592 | 7.808 | 7.347 | 7.431 | 1,162,839 | -0.24(-3.10%) |