Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.696 | 7.755 | 7.655 | 7.667 | 1,957,807 | -0.01(-0.08%) |
Mar 28, 2019 | 7.673 | 7.679 | 7.625 | 7.673 | 849,975 | +0.01(+0.15%) |
Mar 27, 2019 | 7.673 | 7.720 | 7.631 | 7.661 | 976,203 | -0.01(-0.08%) |
Mar 26, 2019 | 7.655 | 7.685 | 7.643 | 7.667 | 710,635 | +0.04(+0.46%) |
Mar 25, 2019 | 7.596 | 7.661 | 7.537 | 7.631 | 1,157,327 | +0.05(+0.62%) |
Mar 22, 2019 | 7.614 | 7.649 | 7.555 | 7.584 | 1,845,309 | -0.05(-0.62%) |
Mar 21, 2019 | 7.543 | 7.643 | 7.519 | 7.631 | 1,401,697 | +0.11(+1.49%) |
Mar 20, 2019 | 7.584 | 7.620 | 7.519 | 7.519 | 1,099,286 | -0.05(-0.70%) |
Mar 19, 2019 | 7.661 | 7.667 | 7.537 | 7.572 | 1,015,801 | -0.08(-1.00%) |
Mar 18, 2019 | 7.602 | 7.661 | 7.602 | 7.649 | 1,417,839 | +0.05(+0.62%) |
Mar 15, 2019 | 7.537 | 7.602 | 7.495 | 7.602 | 3,329,439 | +0.07(+0.94%) |
Mar 14, 2019 | 7.566 | 7.596 | 7.501 | 7.531 | 1,809,539 | -0.03(-0.39%) |
Mar 13, 2019 | 7.572 | 7.625 | 7.549 | 7.560 | 1,461,710 | -0.01(-0.08%) |
Mar 12, 2019 | 7.537 | 7.584 | 7.513 | 7.566 | 1,355,887 | +0.01(+0.16%) |
Mar 11, 2019 | 7.507 | 7.560 | 7.472 | 7.555 | 1,301,137 | +0.07(+0.87%) |
Mar 08, 2019 | 7.489 | 7.531 | 7.430 | 7.489 | 2,018,031 | -0.02(-0.31%) |
Mar 07, 2019 | 7.584 | 7.596 | 7.495 | 7.513 | 1,454,739 | -0.08(-1.09%) |
Mar 06, 2019 | 7.643 | 7.649 | 7.555 | 7.596 | 921,194 | -0.05(-0.62%) |
Mar 05, 2019 | 7.625 | 7.664 | 7.608 | 7.643 | 1,401,485 | +0.04(+0.47%) |
Mar 04, 2019 | 7.655 | 7.655 | 7.537 | 7.608 | 1,595,497 | -0.01(-0.08%) |
Mar 01, 2019 | 7.649 | 7.702 | 7.555 | 7.614 | 1,528,284 | -0.04(-0.46%) |
Feb 28, 2019 | 7.543 | 7.655 | 7.489 | 7.649 | 2,267,260 | +0.09(+1.17%) |
Feb 27, 2019 | 7.560 | 7.566 | 7.468 | 7.560 | 1,754,108 | +0.00(+0.00%) |
Feb 26, 2019 | 7.560 | 7.659 | 7.526 | 7.560 | 2,364,767 | +0.00(+0.00%) |
Feb 25, 2019 | 7.572 | 7.636 | 7.479 | 7.560 | 2,974,412 | +0.06(+0.77%) |
Feb 22, 2019 | 7.497 | 7.503 | 7.445 | 7.503 | 3,576,613 | +0.03(+0.39%) |
Feb 21, 2019 | 7.410 | 7.474 | 7.364 | 7.474 | 2,769,931 | +0.11(+1.49%) |
Feb 20, 2019 | 7.294 | 7.375 | 7.259 | 7.364 | 2,401,485 | +0.00(+0.00%) |
Feb 19, 2019 | 7.184 | 7.398 | 7.144 | 7.364 | 4,853,660 | +0.24(+3.41%) |
Feb 15, 2019 | 6.941 | 7.135 | 6.808 | 7.120 | 3,805,323 | +0.25(+3.71%) |
Feb 14, 2019 | 6.895 | 6.929 | 6.866 | 6.866 | 1,118,998 | -0.06(-0.84%) |
Feb 13, 2019 | 6.947 | 6.953 | 6.866 | 6.924 | 1,415,908 | -0.02(-0.33%) |
Feb 12, 2019 | 6.912 | 6.947 | 6.877 | 6.947 | 1,039,644 | +0.05(+0.76%) |
Feb 11, 2019 | 6.906 | 6.924 | 6.874 | 6.895 | 1,151,277 | +0.01(+0.08%) |
Feb 08, 2019 | 6.848 | 6.895 | 6.814 | 6.889 | 613,232 | +0.03(+0.42%) |
Feb 07, 2019 | 6.889 | 6.895 | 6.802 | 6.860 | 932,353 | -0.04(-0.59%) |
Feb 06, 2019 | 6.895 | 6.924 | 6.819 | 6.900 | 966,132 | -0.01(-0.17%) |
Feb 05, 2019 | 6.947 | 6.947 | 6.895 | 6.912 | 1,813,535 | -0.03(-0.42%) |
Feb 04, 2019 | 6.895 | 6.976 | 6.889 | 6.941 | 1,268,403 | +0.05(+0.67%) |
Feb 01, 2019 | 6.947 | 6.958 | 6.831 | 6.895 | 1,925,031 | -0.03(-0.42%) |
Jan 31, 2019 | 6.843 | 6.935 | 6.808 | 6.924 | 2,361,290 | +0.07(+1.01%) |
Jan 30, 2019 | 6.767 | 6.854 | 6.709 | 6.854 | 1,697,674 | +0.11(+1.63%) |
Jan 29, 2019 | 6.698 | 6.785 | 6.669 | 6.744 | 1,472,941 | +0.05(+0.78%) |
Jan 28, 2019 | 6.640 | 6.698 | 6.614 | 6.692 | 1,060,577 | +0.05(+0.78%) |
Jan 25, 2019 | 6.565 | 6.675 | 6.542 | 6.640 | 1,360,339 | +0.11(+1.68%) |
Jan 24, 2019 | 6.495 | 6.547 | 6.478 | 6.530 | 799,651 | +0.04(+0.62%) |
Jan 23, 2019 | 6.455 | 6.495 | 6.414 | 6.489 | 1,508,360 | +0.06(+0.90%) |
Jan 22, 2019 | 6.565 | 6.565 | 6.397 | 6.432 | 1,782,212 | -0.13(-1.94%) |
Jan 18, 2019 | 6.605 | 6.640 | 6.530 | 6.559 | 1,099,154 | -0.04(-0.61%) |
Jan 17, 2019 | 6.565 | 6.605 | 6.533 | 6.599 | 1,033,559 | +0.03(+0.44%) |
Jan 16, 2019 | 6.571 | 6.599 | 6.521 | 6.571 | 1,385,347 | +0.00(+0.00%) |
Jan 15, 2019 | 6.605 | 6.617 | 6.518 | 6.571 | 1,161,051 | +0.00(+0.00%) |
Jan 14, 2019 | 6.553 | 6.591 | 6.524 | 6.571 | 1,243,291 | +0.02(+0.27%) |
Jan 11, 2019 | 6.553 | 6.617 | 6.507 | 6.553 | 1,132,147 | +0.02(+0.27%) |
Jan 10, 2019 | 6.501 | 6.553 | 6.414 | 6.536 | 1,817,453 | +0.04(+0.62%) |
Jan 09, 2019 | 6.432 | 6.507 | 6.345 | 6.495 | 2,086,102 | +0.10(+1.54%) |
Jan 08, 2019 | 6.333 | 6.397 | 6.269 | 6.397 | 2,258,752 | +0.10(+1.56%) |
Jan 07, 2019 | 6.165 | 6.333 | 6.142 | 6.298 | 2,631,454 | +0.15(+2.45%) |
Jan 04, 2019 | 6.067 | 6.157 | 5.997 | 6.148 | 2,248,921 | +0.16(+2.71%) |
Jan 03, 2019 | 5.870 | 6.003 | 5.865 | 5.986 | 1,474,540 | +0.09(+1.57%) |
Jan 02, 2019 | 5.789 | 5.899 | 5.754 | 5.893 | 1,237,043 | +0.06(+1.09%) |
Dec 31, 2018 | 5.951 | 5.963 | 5.777 | 5.830 | 2,642,254 | -0.10(-1.66%) |
Dec 28, 2018 | 5.922 | 5.980 | 5.873 | 5.928 | 1,665,746 | +0.01(+0.20%) |
Dec 27, 2018 | 5.830 | 5.916 | 5.702 | 5.916 | 2,753,971 | +0.06(+0.99%) |
Dec 26, 2018 | 5.607 | 5.881 | 5.596 | 5.858 | 2,518,804 | +0.28(+5.01%) |
Dec 24, 2018 | 5.659 | 5.699 | 5.488 | 5.579 | 2,400,409 | -0.10(-1.81%) |
Dec 21, 2018 | 5.790 | 5.916 | 5.682 | 5.682 | 4,233,015 | -0.08(-1.39%) |
Dec 20, 2018 | 6.138 | 6.161 | 5.687 | 5.761 | 5,257,851 | -0.29(-4.72%) |
Dec 19, 2018 | 6.201 | 6.206 | 6.007 | 6.047 | 3,520,621 | -0.14(-2.30%) |
Dec 18, 2018 | 6.246 | 6.389 | 6.058 | 6.189 | 3,123,073 | -0.05(-0.73%) |
Dec 17, 2018 | 6.560 | 6.572 | 6.189 | 6.235 | 5,054,322 | -0.30(-4.62%) |
Dec 14, 2018 | 6.566 | 6.640 | 6.526 | 6.537 | 1,474,464 | -0.03(-0.43%) |
Dec 13, 2018 | 6.714 | 6.760 | 6.566 | 6.566 | 1,466,623 | -0.15(-2.21%) |
Dec 12, 2018 | 6.674 | 6.765 | 6.657 | 6.714 | 2,911,074 | +0.07(+1.03%) |
Dec 11, 2018 | 6.680 | 6.691 | 6.597 | 6.646 | 2,025,457 | +0.03(+0.43%) |
Dec 10, 2018 | 6.731 | 6.765 | 6.524 | 6.617 | 3,365,505 | -0.11(-1.69%) |
Dec 07, 2018 | 6.760 | 6.797 | 6.731 | 6.731 | 3,039,910 | -0.01(-0.08%) |
Dec 06, 2018 | 6.674 | 6.765 | 6.623 | 6.737 | 2,704,463 | +0.06(+0.94%) |
Dec 04, 2018 | 6.788 | 6.862 | 6.646 | 6.674 | 2,300,662 | -0.11(-1.60%) |
Dec 03, 2018 | 6.794 | 6.874 | 6.754 | 6.783 | 3,101,602 | +0.02(+0.34%) |
Nov 30, 2018 | 6.748 | 6.840 | 6.748 | 6.760 | 10,733,735 | -0.22(-3.19%) |
Nov 29, 2018 | 6.988 | 7.022 | 6.954 | 6.982 | 1,228,408 | -0.02(-0.33%) |
Nov 28, 2018 | 7.011 | 7.028 | 6.937 | 7.005 | 1,465,899 | +0.02(+0.33%) |
Nov 27, 2018 | 6.931 | 6.994 | 6.840 | 6.982 | 1,760,157 | +0.05(+0.74%) |
Nov 26, 2018 | 6.891 | 6.942 | 6.857 | 6.931 | 2,280,793 | +0.10(+1.42%) |
Nov 23, 2018 | 6.783 | 6.857 | 6.765 | 6.834 | 579,548 | +0.06(+0.84%) |
Nov 21, 2018 | 6.777 | 6.777 | 6.777 | 0 | +0.03(+0.51%) | |
Nov 20, 2018 | 6.800 | 6.834 | 6.629 | 6.743 | 3,147,530 | -0.10(-1.42%) |
Nov 19, 2018 | 6.919 | 6.954 | 6.817 | 6.840 | 1,196,062 | -0.06(-0.91%) |
Nov 16, 2018 | 6.805 | 6.914 | 6.794 | 6.902 | 1,454,830 | +0.06(+0.83%) |
Nov 15, 2018 | 6.914 | 6.914 | 6.765 | 6.845 | 3,410,137 | -0.10(-1.48%) |
Nov 14, 2018 | 7.108 | 7.113 | 6.914 | 6.948 | 2,890,248 | -0.12(-1.70%) |
Nov 13, 2018 | 6.978 | 7.085 | 6.967 | 7.068 | 2,782,580 | +0.11(+1.52%) |
Nov 12, 2018 | 6.928 | 7.140 | 6.928 | 6.962 | 3,833,345 | +0.08(+1.22%) |
Nov 09, 2018 | 6.766 | 6.884 | 6.744 | 6.878 | 2,054,171 | +0.13(+1.99%) |
Nov 08, 2018 | 6.777 | 6.794 | 6.716 | 6.744 | 1,423,384 | -0.03(-0.41%) |
Nov 07, 2018 | 6.811 | 6.833 | 6.733 | 6.772 | 2,071,444 | -0.02(-0.25%) |
Nov 06, 2018 | 6.805 | 6.810 | 6.671 | 6.789 | 2,318,401 | +0.01(+0.16%) |
Nov 05, 2018 | 6.850 | 6.872 | 6.761 | 6.777 | 2,054,764 | -0.06(-0.82%) |
Nov 02, 2018 | 6.699 | 6.928 | 6.644 | 6.833 | 3,501,477 | +0.20(+2.94%) |
Nov 01, 2018 | 6.755 | 6.755 | 6.604 | 6.638 | 1,842,501 | -0.11(-1.57%) |
Oct 31, 2018 | 6.727 | 6.783 | 6.703 | 6.744 | 2,232,308 | +0.04(+0.58%) |
Oct 30, 2018 | 6.588 | 6.711 | 6.565 | 6.705 | 1,544,850 | +0.13(+1.95%) |
Oct 29, 2018 | 6.621 | 6.722 | 6.549 | 6.577 | 1,752,950 | +0.02(+0.26%) |
Oct 26, 2018 | 6.604 | 6.627 | 6.526 | 6.560 | 1,642,190 | -0.07(-1.01%) |
Oct 25, 2018 | 6.565 | 6.655 | 6.476 | 6.627 | 1,451,010 | +0.07(+1.02%) |
Oct 24, 2018 | 6.431 | 6.613 | 6.409 | 6.560 | 2,415,516 | -0.01(-0.09%) |
Oct 23, 2018 | 6.582 | 6.664 | 6.518 | 6.565 | 1,296,909 | -0.06(-0.84%) |
Oct 22, 2018 | 6.604 | 6.688 | 6.604 | 6.621 | 887,157 | +0.04(+0.68%) |
Oct 19, 2018 | 6.577 | 6.657 | 6.543 | 6.577 | 911,731 | -0.03(-0.51%) |
Oct 18, 2018 | 6.649 | 6.694 | 6.588 | 6.610 | 1,040,580 | -0.04(-0.67%) |
Oct 17, 2018 | 6.621 | 6.655 | 6.593 | 6.655 | 1,017,984 | +0.02(+0.25%) |
Oct 16, 2018 | 6.554 | 6.638 | 6.504 | 6.638 | 1,622,910 | +0.11(+1.62%) |
Oct 15, 2018 | 6.504 | 6.562 | 6.459 | 6.532 | 1,281,618 | +0.03(+0.52%) |
Oct 12, 2018 | 6.493 | 6.537 | 6.448 | 6.498 | 1,333,205 | +0.06(+0.87%) |
Oct 11, 2018 | 6.476 | 6.537 | 6.420 | 6.443 | 1,466,767 | -0.06(-0.94%) |
Oct 10, 2018 | 6.560 | 6.604 | 6.498 | 6.504 | 1,502,246 | -0.08(-1.19%) |
Oct 09, 2018 | 6.560 | 6.610 | 6.498 | 6.582 | 2,288,276 | +0.13(+1.99%) |
Oct 08, 2018 | 6.420 | 6.454 | 6.376 | 6.454 | 800,920 | +0.08(+1.23%) |
Oct 05, 2018 | 6.387 | 6.415 | 6.353 | 6.376 | 705,740 | +0.00(+0.00%) |
Oct 04, 2018 | 6.431 | 6.431 | 6.359 | 6.376 | 1,448,398 | -0.06(-0.87%) |
Oct 03, 2018 | 6.392 | 6.496 | 6.387 | 6.431 | 1,577,757 | +0.05(+0.79%) |
Oct 02, 2018 | 6.353 | 6.387 | 6.336 | 6.381 | 1,073,962 | +0.02(+0.26%) |
Oct 01, 2018 | 6.420 | 6.454 | 6.348 | 6.364 | 1,573,735 | -0.04(-0.70%) |
Sep 28, 2018 | 6.320 | 6.426 | 6.320 | 6.409 | 1,512,506 | +0.08(+1.32%) |
Sep 27, 2018 | 6.281 | 6.357 | 6.269 | 6.325 | 1,123,682 | +0.06(+0.89%) |
Sep 26, 2018 | 6.398 | 6.403 | 6.269 | 6.269 | 2,150,186 | -0.13(-2.01%) |
Sep 25, 2018 | 6.420 | 6.440 | 6.392 | 6.398 | 1,637,118 | +0.01(+0.09%) |
Sep 24, 2018 | 6.504 | 6.515 | 6.392 | 6.392 | 1,622,698 | -0.09(-1.46%) |
Sep 21, 2018 | 6.465 | 6.543 | 6.454 | 6.487 | 4,126,971 | +0.03(+0.43%) |
Sep 20, 2018 | 6.537 | 6.565 | 6.398 | 6.459 | 2,894,936 | -0.08(-1.20%) |
Sep 19, 2018 | 6.694 | 6.694 | 6.465 | 6.537 | 3,430,505 | -0.16(-2.34%) |
Sep 18, 2018 | 6.711 | 6.750 | 6.688 | 6.694 | 1,602,633 | -0.02(-0.25%) |
Sep 17, 2018 | 6.727 | 6.733 | 6.688 | 6.711 | 1,754,416 | +0.00(+0.00%) |
Sep 14, 2018 | 6.733 | 6.766 | 6.694 | 6.711 | 1,284,305 | -0.03(-0.41%) |
Sep 13, 2018 | 6.750 | 6.783 | 6.699 | 6.738 | 1,199,231 | +0.02(+0.25%) |
Sep 12, 2018 | 6.794 | 6.805 | 6.699 | 6.722 | 1,283,180 | -0.08(-1.15%) |
Sep 11, 2018 | 6.750 | 6.817 | 6.744 | 6.800 | 1,211,794 | +0.04(+0.58%) |
Sep 10, 2018 | 6.733 | 6.766 | 6.716 | 6.761 | 1,307,195 | +0.05(+0.75%) |
Sep 07, 2018 | 6.766 | 6.780 | 6.699 | 6.711 | 1,267,109 | -0.04(-0.66%) |
Sep 06, 2018 | 6.750 | 6.822 | 6.738 | 6.755 | 1,643,149 | +0.01(+0.08%) |
Sep 05, 2018 | 6.666 | 6.761 | 6.666 | 6.750 | 2,656,637 | +0.07(+1.09%) |
Sep 04, 2018 | 6.845 | 6.895 | 6.649 | 6.677 | 4,094,289 | -0.17(-2.45%) |
Aug 31, 2018 | 6.845 | 6.845 | 6.845 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.733 | 6.791 | 6.727 | 6.772 | 1,539,507 | +0.05(+0.75%) |
Aug 29, 2018 | 6.733 | 6.750 | 6.699 | 6.722 | 1,359,115 | -0.02(-0.25%) |
Aug 28, 2018 | 6.755 | 6.772 | 6.683 | 6.738 | 1,623,060 | -0.01(-0.17%) |
Aug 27, 2018 | 6.744 | 6.761 | 6.719 | 6.750 | 1,551,759 | +0.03(+0.42%) |
Aug 24, 2018 | 6.677 | 6.727 | 6.660 | 6.722 | 2,049,514 | +0.06(+0.84%) |
Aug 23, 2018 | 6.610 | 6.677 | 6.609 | 6.666 | 2,266,914 | +0.07(+1.02%) |
Aug 22, 2018 | 6.543 | 6.599 | 6.521 | 6.599 | 2,521,266 | +0.04(+0.68%) |
Aug 21, 2018 | 6.526 | 6.582 | 6.498 | 6.554 | 1,907,432 | +0.04(+0.60%) |
Aug 20, 2018 | 6.493 | 6.551 | 6.465 | 6.515 | 1,892,150 | +0.03(+0.43%) |
Aug 17, 2018 | 6.448 | 6.498 | 6.409 | 6.487 | 1,837,433 | +0.05(+0.78%) |
Aug 16, 2018 | 6.359 | 6.454 | 6.348 | 6.437 | 3,071,097 | +0.07(+1.05%) |
Aug 15, 2018 | 6.376 | 6.387 | 6.283 | 6.370 | 2,476,446 | -0.02(-0.26%) |
Aug 14, 2018 | 6.309 | 6.403 | 6.269 | 6.387 | 2,684,677 | +0.12(+1.87%) |
Aug 13, 2018 | 6.275 | 6.324 | 6.248 | 6.269 | 3,123,268 | +0.02(+0.35%) |
Aug 10, 2018 | 6.280 | 6.286 | 6.237 | 6.248 | 1,873,577 | -0.01(-0.17%) |
Aug 09, 2018 | 6.188 | 6.286 | 6.171 | 6.259 | 2,096,612 | +0.08(+1.24%) |
Aug 08, 2018 | 6.286 | 6.286 | 6.155 | 6.182 | 3,026,778 | -0.06(-0.96%) |
Aug 07, 2018 | 6.373 | 6.373 | 6.215 | 6.242 | 3,739,955 | -0.08(-1.21%) |
Aug 06, 2018 | 6.417 | 6.450 | 6.313 | 6.319 | 2,976,269 | -0.09(-1.45%) |
Aug 03, 2018 | 6.275 | 6.417 | 6.237 | 6.411 | 3,415,361 | +0.20(+3.16%) |
Aug 02, 2018 | 6.220 | 6.259 | 6.204 | 6.215 | 2,279,312 | +0.00(+0.00%) |
Aug 01, 2018 | 6.198 | 6.231 | 6.127 | 6.215 | 1,752,903 | +0.01(+0.09%) |
Jul 31, 2018 | 6.215 | 6.231 | 6.149 | 6.209 | 2,180,270 | +0.00(+0.00%) |
Jul 30, 2018 | 6.198 | 6.262 | 6.133 | 6.209 | 3,287,719 | +0.11(+1.88%) |
Jul 27, 2018 | 6.111 | 6.111 | 6.051 | 6.095 | 1,908,368 | -0.01(-0.18%) |
Jul 26, 2018 | 6.106 | 6.117 | 6.067 | 6.106 | 1,162,229 | +0.01(+0.09%) |
Jul 25, 2018 | 6.046 | 6.133 | 6.039 | 6.100 | 1,738,977 | +0.05(+0.81%) |
Jul 24, 2018 | 6.073 | 6.106 | 6.029 | 6.051 | 2,671,417 | -0.10(-1.69%) |
Jul 23, 2018 | 6.177 | 6.226 | 6.106 | 6.155 | 2,498,512 | +0.02(+0.36%) |
Jul 20, 2018 | 6.117 | 6.160 | 6.111 | 6.133 | 1,628,687 | +0.01(+0.18%) |
Jul 19, 2018 | 6.122 | 6.149 | 6.084 | 6.122 | 2,547,930 | -0.01(-0.09%) |
Jul 18, 2018 | 6.335 | 6.346 | 6.106 | 6.127 | 6,876,928 | -0.25(-3.94%) |
Jul 17, 2018 | 6.051 | 6.401 | 5.996 | 6.379 | 16,230,925 | +0.43(+7.16%) |
Jul 16, 2018 | 5.953 | 5.975 | 5.925 | 5.953 | 1,994,369 | +0.01(+0.09%) |
Jul 13, 2018 | 5.980 | 5.985 | 5.931 | 5.947 | 1,619,474 | -0.03(-0.46%) |
Jul 12, 2018 | 5.980 | 6.007 | 5.953 | 5.975 | 1,775,163 | +0.00(+0.00%) |
Jul 11, 2018 | 5.904 | 5.980 | 5.904 | 5.975 | 3,618,327 | +0.08(+1.30%) |
Jul 10, 2018 | 5.925 | 5.945 | 5.887 | 5.898 | 1,821,388 | -0.03(-0.46%) |
Jul 09, 2018 | 5.975 | 5.996 | 5.909 | 5.925 | 5,182,568 | +0.00(+0.00%) |
Jul 06, 2018 | 5.833 | 5.969 | 5.833 | 5.925 | 5,312,410 | +0.10(+1.78%) |
Jul 05, 2018 | 5.794 | 5.822 | 5.772 | 5.822 | 1,191,814 | +0.04(+0.66%) |
Jul 03, 2018 | 5.783 | 5.783 | 5.783 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.696 | 5.800 | 5.696 | 5.762 | 2,280,956 | +0.07(+1.15%) |
Jun 29, 2018 | 5.674 | 5.696 | 4,166,504 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.570 | 5.827 | 5.570 | 5.707 | 16,661,055 | +0.21(+3.77%) |
Jun 27, 2018 | 5.543 | 5.549 | 5.483 | 5.499 | 1,364,578 | -0.04(-0.69%) |
Jun 26, 2018 | 5.516 | 5.554 | 5.489 | 5.538 | 1,280,460 | +0.02(+0.40%) |
Jun 25, 2018 | 5.472 | 5.560 | 5.472 | 5.516 | 1,439,340 | +0.04(+0.80%) |
Jun 22, 2018 | 5.516 | 5.543 | 5.439 | 5.472 | 10,360,801 | -0.03(-0.60%) |
Jun 21, 2018 | 5.538 | 5.570 | 5.499 | 5.505 | 1,486,555 | -0.03(-0.49%) |
Jun 20, 2018 | 5.516 | 5.557 | 5.505 | 5.532 | 1,996,757 | +0.03(+0.60%) |
Jun 19, 2018 | 5.576 | 5.592 | 5.478 | 5.499 | 2,138,834 | -0.08(-1.37%) |
Jun 18, 2018 | 5.434 | 5.609 | 5.434 | 5.576 | 3,475,014 | +0.15(+2.72%) |
Jun 15, 2018 | 5.461 | 5.412 | 5.428 | 6,947,313 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.434 | 5.516 | 5.412 | 5.461 | 2,847,133 | +0.03(+0.60%) |
Jun 13, 2018 | 5.428 | 5.489 | 5.407 | 5.428 | 3,822,087 | +0.03(+0.51%) |
Jun 12, 2018 | 5.325 | 5.407 | 5.319 | 5.401 | 2,563,760 | +0.07(+1.33%) |
Jun 11, 2018 | 5.226 | 5.341 | 5.226 | 5.330 | 3,304,263 | +0.12(+2.31%) |
Jun 08, 2018 | 5.199 | 5.237 | 5.194 | 5.210 | 1,161,237 | +0.02(+0.42%) |
Jun 07, 2018 | 5.188 | 5.221 | 5.180 | 5.188 | 2,091,159 | +0.01(+0.11%) |
Jun 06, 2018 | 5.183 | 5.183 | 1,521,740 | +0.09(+1.71%) | ||
Jun 05, 2018 | 5.155 | 5.161 | 5.060 | 5.095 | 1,344,431 | -0.04(-0.85%) |
Jun 04, 2018 | 5.172 | 5.188 | 5.134 | 5.139 | 1,158,031 | -0.02(-0.32%) |
Jun 01, 2018 | 5.232 | 5.243 | 5.155 | 5.155 | 9,995,384 | -0.07(-1.26%) |
May 31, 2018 | 5.205 | 5.232 | 5.166 | 5.221 | 1,808,764 | +0.02(+0.31%) |
May 30, 2018 | 5.221 | 5.237 | 5.188 | 5.205 | 948,200 | +0.00(+0.00%) |
May 29, 2018 | 5.155 | 5.221 | 5.155 | 5.205 | 2,108,800 | +0.05(+0.95%) |
May 25, 2018 | 5.155 | 5.155 | 5.155 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.161 | 5.183 | 5.150 | 5.172 | 1,242,781 | +0.02(+0.32%) |
May 23, 2018 | 5.134 | 5.155 | 5.117 | 5.155 | 926,117 | -0.01(-0.11%) |
May 22, 2018 | 5.123 | 5.172 | 5.106 | 5.161 | 2,205,359 | +0.05(+1.07%) |
May 21, 2018 | 5.063 | 5.117 | 5.054 | 5.106 | 1,829,975 | +0.05(+0.97%) |
May 18, 2018 | 5.057 | 5.076 | 5.041 | 5.057 | 1,099,800 | +0.02(+0.32%) |
May 17, 2018 | 4.986 | 5.068 | 4.986 | 5.041 | 2,143,212 | +0.06(+1.21%) |
May 16, 2018 | 4.915 | 5.005 | 4.874 | 4.981 | 9,312,067 | -0.11(-2.25%) |
May 15, 2018 | 5.068 | 5.112 | 5.052 | 5.095 | 1,587,494 | +0.03(+0.54%) |
May 14, 2018 | 5.079 | 5.127 | 5.063 | 5.068 | 1,773,156 | +0.04(+0.87%) |
May 11, 2018 | 5.024 | 5.040 | 5.003 | 5.024 | 1,461,707 | +0.01(+0.21%) |
May 10, 2018 | 5.051 | 5.051 | 5.003 | 5.014 | 1,662,492 | -0.02(-0.42%) |
May 09, 2018 | 5.035 | 5.054 | 5.014 | 5.035 | 1,256,658 | +0.03(+0.64%) |
May 08, 2018 | 4.998 | 5.019 | 4.976 | 5.003 | 2,058,386 | +0.01(+0.21%) |
May 07, 2018 | 4.875 | 4.992 | 4.875 | 4.992 | 3,695,592 | +0.12(+2.51%) |
May 04, 2018 | 4.679 | 4.881 | 4.652 | 4.870 | 3,756,776 | +0.20(+4.33%) |
May 03, 2018 | 4.663 | 4.668 | 4.626 | 4.668 | 1,006,557 | +0.01(+0.11%) |
May 02, 2018 | 4.636 | 4.668 | 4.626 | 4.663 | 713,486 | +0.02(+0.46%) |
May 01, 2018 | 4.652 | 4.663 | 4.615 | 4.642 | 511,364 | -0.02(-0.34%) |
Apr 30, 2018 | 4.679 | 4.681 | 4.636 | 4.657 | 694,369 | -0.01(-0.23%) |
Apr 27, 2018 | 4.631 | 4.679 | 4.628 | 4.668 | 760,427 | +0.04(+0.80%) |
Apr 26, 2018 | 4.610 | 4.647 | 4.586 | 4.631 | 718,108 | +0.03(+0.69%) |
Apr 25, 2018 | 4.599 | 4.610 | 4.567 | 4.599 | 514,310 | +0.00(+0.00%) |
Apr 24, 2018 | 4.636 | 4.636 | 4.588 | 4.599 | 599,322 | -0.03(-0.69%) |
Apr 23, 2018 | 4.610 | 4.652 | 4.588 | 4.631 | 683,427 | +0.03(+0.69%) |
Apr 20, 2018 | 4.588 | 4.615 | 4.572 | 4.599 | 542,165 | +0.02(+0.46%) |
Apr 19, 2018 | 4.599 | 4.610 | 4.572 | 4.578 | 495,646 | -0.03(-0.58%) |
Apr 18, 2018 | 4.615 | 4.631 | 4.602 | 4.604 | 474,810 | -0.02(-0.46%) |
Apr 17, 2018 | 4.626 | 4.631 | 4.594 | 4.626 | 522,429 | +0.03(+0.58%) |
Apr 16, 2018 | 4.572 | 4.615 | 4.567 | 4.599 | 466,273 | +0.03(+0.58%) |
Apr 13, 2018 | 4.626 | 4.631 | 4.562 | 4.572 | 1,036,888 | -0.06(-1.26%) |
Apr 12, 2018 | 4.620 | 4.647 | 4.604 | 4.631 | 426,478 | +0.03(+0.58%) |
Apr 11, 2018 | 4.631 | 4.644 | 4.596 | 4.604 | 709,969 | -0.02(-0.46%) |
Apr 10, 2018 | 4.673 | 4.676 | 4.620 | 4.626 | 890,968 | -0.02(-0.34%) |
Apr 09, 2018 | 4.647 | 4.687 | 4.642 | 4.642 | 531,158 | +0.00(+0.00%) |
Apr 06, 2018 | 4.663 | 4.679 | 4.631 | 4.642 | 696,566 | -0.02(-0.46%) |
Apr 05, 2018 | 4.668 | 4.684 | 4.652 | 4.663 | 916,483 | -0.01(-0.23%) |
Apr 04, 2018 | 4.642 | 4.684 | 4.636 | 4.673 | 947,487 | +0.01(+0.23%) |
Apr 03, 2018 | 4.652 | 4.665 | 4.634 | 4.663 | 1,259,258 | +0.04(+0.80%) |