Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.940 | 6.030 | 5.880 | 5.950 | 3,876,143 | -0.03(-0.50%) |
Apr 29, 2019 | 6.040 | 6.140 | 5.930 | 5.980 | 2,874,637 | -0.09(-1.48%) |
Apr 26, 2019 | 6.040 | 6.140 | 6.020 | 6.070 | 1,604,800 | +0.02(+0.33%) |
Apr 25, 2019 | 6.250 | 6.290 | 6.030 | 6.050 | 2,100,296 | -0.28(-4.42%) |
Apr 24, 2019 | 6.340 | 6.410 | 6.290 | 6.330 | 1,251,187 | -0.03(-0.47%) |
Apr 23, 2019 | 6.370 | 6.400 | 6.240 | 6.360 | 2,377,975 | +0.08(+1.27%) |
Apr 22, 2019 | 6.370 | 6.450 | 6.250 | 6.280 | 2,305,209 | -0.10(-1.57%) |
Apr 18, 2019 | 6.400 | 6.470 | 6.305 | 6.380 | 2,579,200 | -0.05(-0.78%) |
Apr 17, 2019 | 6.730 | 6.730 | 6.400 | 6.430 | 3,110,339 | -0.28(-4.17%) |
Apr 16, 2019 | 6.710 | 6.750 | 6.620 | 6.710 | 1,868,155 | +0.01(+0.15%) |
Apr 15, 2019 | 6.750 | 6.860 | 6.680 | 6.700 | 1,752,683 | -0.05(-0.74%) |
Apr 12, 2019 | 6.720 | 6.830 | 6.720 | 6.750 | 1,852,200 | -0.02(-0.30%) |
Apr 11, 2019 | 6.760 | 6.780 | 6.620 | 6.770 | 2,240,453 | +0.04(+0.59%) |
Apr 10, 2019 | 6.680 | 6.890 | 6.650 | 6.730 | 4,802,860 | +0.07(+1.05%) |
Apr 09, 2019 | 6.650 | 6.740 | 6.600 | 6.660 | 3,120,361 | +0.08(+1.22%) |
Apr 08, 2019 | 6.670 | 6.740 | 6.540 | 6.580 | 2,444,036 | -0.10(-1.50%) |
Apr 05, 2019 | 6.690 | 6.750 | 6.600 | 6.680 | 2,153,600 | +0.01(+0.15%) |
Apr 04, 2019 | 6.680 | 6.720 | 6.550 | 6.670 | 1,934,638 | +0.01(+0.15%) |
Apr 03, 2019 | 6.650 | 6.790 | 6.610 | 6.660 | 2,247,107 | +0.03(+0.45%) |
Apr 02, 2019 | 6.550 | 6.680 | 6.410 | 6.630 | 2,425,761 | +0.07(+1.07%) |
Apr 01, 2019 | 6.510 | 6.570 | 6.480 | 6.560 | 1,953,852 | +0.06(+0.92%) |
Mar 29, 2019 | 6.520 | 6.570 | 6.370 | 6.500 | 4,448,700 | -0.02(-0.31%) |
Mar 28, 2019 | 6.620 | 6.700 | 6.510 | 6.520 | 2,973,091 | -0.07(-1.06%) |
Mar 27, 2019 | 6.560 | 6.620 | 6.470 | 6.590 | 2,053,120 | +0.02(+0.30%) |
Mar 26, 2019 | 6.550 | 6.680 | 6.500 | 6.570 | 1,968,411 | +0.03(+0.46%) |
Mar 25, 2019 | 6.440 | 6.560 | 6.280 | 6.540 | 2,631,358 | +0.10(+1.55%) |
Mar 22, 2019 | 6.440 | 6.610 | 6.380 | 6.440 | 2,665,400 | -0.09(-1.38%) |
Mar 21, 2019 | 6.450 | 6.540 | 6.370 | 6.530 | 1,842,262 | +0.07(+1.08%) |
Mar 20, 2019 | 6.240 | 6.540 | 6.240 | 6.460 | 3,048,359 | +0.20(+3.19%) |
Mar 19, 2019 | 6.260 | 6.340 | 6.240 | 6.260 | 1,561,227 | +0.01(+0.16%) |
Mar 18, 2019 | 6.290 | 6.340 | 6.130 | 6.250 | 2,785,261 | -0.01(-0.16%) |
Mar 15, 2019 | 6.160 | 6.350 | 6.150 | 6.260 | 4,222,300 | +0.12(+1.95%) |
Mar 14, 2019 | 6.210 | 6.380 | 6.090 | 6.140 | 2,807,407 | +0.00(+0.00%) |
Mar 13, 2019 | 6.240 | 6.250 | 6.090 | 6.140 | 2,704,807 | -0.10(-1.60%) |
Mar 12, 2019 | 6.190 | 6.290 | 6.140 | 6.240 | 2,408,912 | -0.01(-0.16%) |
Mar 11, 2019 | 6.000 | 6.260 | 6.000 | 6.250 | 4,208,045 | +0.25(+4.17%) |
Mar 08, 2019 | 5.830 | 6.020 | 5.800 | 6.000 | 3,063,300 | +0.09(+1.52%) |
Mar 07, 2019 | 6.120 | 6.160 | 5.850 | 5.910 | 4,762,016 | -0.24(-3.90%) |
Mar 06, 2019 | 6.000 | 6.230 | 5.970 | 6.150 | 3,405,399 | +0.14(+2.33%) |
Mar 05, 2019 | 6.030 | 6.030 | 5.880 | 6.010 | 2,089,316 | +0.01(+0.17%) |
Mar 04, 2019 | 6.120 | 6.130 | 5.920 | 6.000 | 2,566,985 | -0.08(-1.32%) |
Mar 01, 2019 | 5.890 | 6.120 | 5.880 | 6.080 | 5,038,800 | +0.25(+4.29%) |
Feb 28, 2019 | 6.210 | 6.250 | 5.740 | 5.830 | 7,141,312 | -0.40(-6.42%) |
Feb 27, 2019 | 6.280 | 6.340 | 6.160 | 6.230 | 3,973,241 | -0.06(-0.95%) |
Feb 26, 2019 | 6.270 | 6.410 | 6.250 | 6.290 | 3,904,677 | -0.03(-0.47%) |
Feb 25, 2019 | 6.270 | 6.430 | 6.270 | 6.320 | 4,736,864 | +0.11(+1.77%) |
Feb 22, 2019 | 6.130 | 6.250 | 6.100 | 6.210 | 2,512,300 | +0.14(+2.31%) |
Feb 21, 2019 | 6.100 | 6.180 | 6.010 | 6.070 | 2,724,918 | -0.03(-0.49%) |
Feb 20, 2019 | 6.020 | 6.130 | 5.950 | 6.100 | 2,871,661 | +0.09(+1.50%) |
Feb 19, 2019 | 5.990 | 6.070 | 5.850 | 6.010 | 3,189,132 | +0.02(+0.33%) |
Feb 15, 2019 | 5.800 | 5.990 | 5.770 | 5.990 | 4,292,100 | +0.20(+3.45%) |
Feb 14, 2019 | 5.560 | 5.880 | 5.480 | 5.790 | 4,781,248 | +0.18(+3.21%) |
Feb 13, 2019 | 5.730 | 5.740 | 5.515 | 5.610 | 4,212,606 | -0.09(-1.58%) |
Feb 12, 2019 | 5.520 | 5.720 | 5.510 | 5.700 | 5,415,524 | +0.21(+3.83%) |
Feb 11, 2019 | 5.310 | 5.530 | 5.270 | 5.490 | 5,999,387 | +0.17(+3.20%) |
Feb 08, 2019 | 5.070 | 5.350 | 5.010 | 5.320 | 7,429,300 | +0.18(+3.50%) |
Feb 07, 2019 | 5.300 | 5.470 | 5.070 | 5.140 | 13,456,316 | -0.01(-0.19%) |
Feb 06, 2019 | 5.300 | 5.300 | 5.100 | 5.150 | 14,846,967 | +0.04(+0.78%) |
Feb 05, 2019 | 5.120 | 5.200 | 5.100 | 5.110 | 3,735,038 | -0.02(-0.39%) |
Feb 04, 2019 | 5.120 | 5.230 | 5.100 | 5.130 | 3,190,978 | +0.09(+1.79%) |
Feb 01, 2019 | 4.990 | 5.100 | 4.920 | 5.040 | 2,531,000 | +0.11(+2.23%) |
Jan 31, 2019 | 4.900 | 5.080 | 4.880 | 4.930 | 3,138,233 | +0.06(+1.23%) |
Jan 30, 2019 | 4.950 | 5.010 | 4.780 | 4.870 | 5,643,450 | +0.05(+1.04%) |
Jan 29, 2019 | 4.880 | 4.950 | 4.800 | 4.820 | 2,664,589 | -0.08(-1.63%) |
Jan 28, 2019 | 4.850 | 5.000 | 4.830 | 4.900 | 2,822,822 | -0.03(-0.61%) |
Jan 25, 2019 | 5.010 | 5.070 | 4.910 | 4.930 | 3,346,500 | -0.03(-0.60%) |
Jan 24, 2019 | 4.850 | 5.090 | 4.830 | 4.960 | 4,212,414 | +0.12(+2.48%) |
Jan 23, 2019 | 4.830 | 4.880 | 4.760 | 4.840 | 2,020,473 | +0.05(+1.04%) |
Jan 22, 2019 | 4.870 | 4.920 | 4.770 | 4.790 | 2,628,262 | -0.12(-2.44%) |
Jan 18, 2019 | 4.900 | 4.990 | 4.835 | 4.910 | 4,014,500 | -0.01(-0.20%) |
Jan 17, 2019 | 4.880 | 4.960 | 4.860 | 4.920 | 2,286,580 | +0.00(+0.00%) |
Jan 16, 2019 | 4.880 | 5.010 | 4.880 | 4.920 | 2,081,225 | +0.01(+0.20%) |
Jan 15, 2019 | 4.900 | 4.940 | 4.760 | 4.910 | 2,228,987 | +0.05(+1.03%) |
Jan 14, 2019 | 4.950 | 5.010 | 4.820 | 4.860 | 2,701,340 | -0.13(-2.61%) |
Jan 11, 2019 | 4.830 | 5.070 | 4.760 | 4.990 | 2,797,100 | +0.10(+2.04%) |
Jan 10, 2019 | 4.850 | 4.900 | 4.630 | 4.890 | 4,435,006 | -0.03(-0.61%) |
Jan 09, 2019 | 4.830 | 4.980 | 4.740 | 4.920 | 4,434,485 | +0.19(+4.02%) |
Jan 08, 2019 | 4.680 | 4.840 | 4.620 | 4.730 | 4,609,602 | +0.10(+2.16%) |
Jan 07, 2019 | 4.510 | 4.780 | 4.400 | 4.630 | 5,321,514 | +0.12(+2.66%) |
Jan 04, 2019 | 4.320 | 4.625 | 4.310 | 4.510 | 4,411,500 | +0.24(+5.62%) |
Jan 03, 2019 | 4.360 | 4.400 | 4.240 | 4.270 | 2,739,097 | -0.09(-2.06%) |
Jan 02, 2019 | 4.190 | 4.490 | 4.160 | 4.360 | 3,392,596 | +0.12(+2.83%) |
Dec 31, 2018 | 4.320 | 4.360 | 4.200 | 4.240 | 3,797,800 | -0.07(-1.62%) |
Dec 28, 2018 | 4.430 | 4.490 | 4.250 | 4.310 | 3,434,700 | -0.07(-1.60%) |
Dec 27, 2018 | 4.160 | 4.440 | 4.120 | 4.380 | 4,142,191 | +0.16(+3.79%) |
Dec 26, 2018 | 4.040 | 4.270 | 4.000 | 4.220 | 4,121,427 | +0.18(+4.46%) |
Dec 24, 2018 | 4.000 | 4.200 | 4.000 | 4.040 | 1,893,600 | -0.09(-2.18%) |
Dec 21, 2018 | 4.300 | 4.410 | 4.000 | 4.130 | 5,074,200 | -0.15(-3.50%) |
Dec 20, 2018 | 4.530 | 4.630 | 4.220 | 4.280 | 3,718,275 | -0.31(-6.75%) |
Dec 19, 2018 | 4.650 | 4.880 | 4.530 | 4.590 | 2,846,960 | -0.04(-0.86%) |
Dec 18, 2018 | 4.630 | 4.750 | 4.610 | 4.630 | 3,517,789 | +0.06(+1.31%) |
Dec 17, 2018 | 4.550 | 4.820 | 4.510 | 4.570 | 4,035,454 | -0.13(-2.77%) |
Dec 14, 2018 | 4.770 | 4.900 | 4.650 | 4.700 | 2,829,600 | -0.09(-1.88%) |
Dec 13, 2018 | 4.880 | 5.000 | 4.760 | 4.790 | 2,667,737 | -0.11(-2.24%) |
Dec 12, 2018 | 4.930 | 5.100 | 4.900 | 4.900 | 2,891,790 | -0.01(-0.20%) |
Dec 11, 2018 | 5.000 | 5.010 | 4.800 | 4.910 | 2,108,901 | -0.01(-0.20%) |
Dec 10, 2018 | 4.990 | 5.030 | 4.760 | 4.920 | 2,658,386 | -0.05(-1.01%) |
Dec 07, 2018 | 5.150 | 5.170 | 4.920 | 4.970 | 3,287,600 | -0.21(-4.05%) |
Dec 06, 2018 | 5.000 | 5.190 | 4.970 | 5.180 | 3,341,048 | +0.15(+2.98%) |
Dec 04, 2018 | 5.160 | 5.250 | 4.990 | 5.030 | 3,350,600 | -0.17(-3.27%) |
Dec 03, 2018 | 5.170 | 5.250 | 5.120 | 5.200 | 4,253,965 | +0.12(+2.36%) |
Nov 30, 2018 | 5.320 | 5.450 | 5.010 | 5.080 | 5,506,700 | -0.25(-4.69%) |
Nov 29, 2018 | 5.360 | 5.460 | 5.230 | 5.330 | 2,304,903 | -0.10(-1.84%) |
Nov 28, 2018 | 5.300 | 5.460 | 5.190 | 5.430 | 2,415,861 | +0.11(+2.07%) |
Nov 27, 2018 | 5.250 | 5.420 | 5.250 | 5.320 | 2,287,206 | +0.03(+0.57%) |
Nov 26, 2018 | 5.260 | 5.290 | 5.150 | 5.290 | 2,516,383 | +0.16(+3.12%) |
Nov 23, 2018 | 5.310 | 5.340 | 5.080 | 5.130 | 2,161,800 | -0.19(-3.57%) |
Nov 21, 2018 | 5.320 | 5.320 | 5.320 | 0 | +0.08(+1.53%) | |
Nov 20, 2018 | 5.270 | 5.380 | 5.200 | 5.240 | 3,559,588 | -0.16(-2.96%) |
Nov 19, 2018 | 5.490 | 5.550 | 5.380 | 5.400 | 2,100,330 | -0.12(-2.17%) |
Nov 16, 2018 | 5.360 | 5.550 | 5.280 | 5.520 | 3,538,100 | +0.09(+1.66%) |
Nov 15, 2018 | 5.320 | 5.470 | 5.230 | 5.430 | 2,925,062 | +0.07(+1.31%) |
Nov 14, 2018 | 5.560 | 5.570 | 5.330 | 5.360 | 3,404,388 | +0.02(+0.37%) |
Nov 13, 2018 | 5.500 | 5.590 | 5.310 | 5.340 | 2,748,826 | -0.12(-2.20%) |
Nov 12, 2018 | 5.450 | 5.630 | 5.350 | 5.460 | 3,122,896 | -0.05(-0.91%) |
Nov 09, 2018 | 5.470 | 5.600 | 5.410 | 5.510 | 2,965,500 | +0.04(+0.73%) |
Nov 08, 2018 | 5.700 | 5.720 | 5.400 | 5.470 | 3,987,280 | -0.28(-4.87%) |
Nov 07, 2018 | 5.660 | 5.950 | 5.620 | 5.750 | 6,067,637 | +0.09(+1.59%) |
Nov 06, 2018 | 5.520 | 5.700 | 5.460 | 5.660 | 6,251,715 | +0.09(+1.62%) |
Nov 05, 2018 | 5.480 | 5.710 | 5.170 | 5.570 | 9,521,518 | +0.13(+2.39%) |
Nov 02, 2018 | 6.200 | 6.250 | 5.350 | 5.440 | 26,839,400 | -1.74(-24.23%) |
Nov 01, 2018 | 6.660 | 7.200 | 6.640 | 7.180 | 9,280,094 | +0.61(+9.28%) |
Oct 31, 2018 | 6.400 | 6.660 | 6.350 | 6.570 | 4,112,828 | +0.25(+3.96%) |
Oct 30, 2018 | 6.000 | 6.350 | 5.940 | 6.320 | 3,353,363 | +0.32(+5.33%) |
Oct 29, 2018 | 6.020 | 6.320 | 5.880 | 6.000 | 5,174,289 | -0.11(-1.80%) |
Oct 26, 2018 | 6.050 | 6.248 | 5.785 | 6.110 | 4,913,000 | -0.02(-0.33%) |
Oct 25, 2018 | 6.170 | 6.230 | 6.050 | 6.130 | 3,213,990 | +0.12(+2.00%) |
Oct 24, 2018 | 6.770 | 6.780 | 6.000 | 6.010 | 4,314,873 | -0.77(-11.36%) |
Oct 23, 2018 | 6.410 | 6.910 | 6.380 | 6.780 | 3,218,895 | +0.16(+2.42%) |
Oct 22, 2018 | 6.640 | 6.760 | 6.580 | 6.620 | 1,778,698 | -0.03(-0.45%) |
Oct 19, 2018 | 6.720 | 6.880 | 6.560 | 6.650 | 2,181,800 | -0.07(-1.04%) |
Oct 18, 2018 | 6.880 | 7.030 | 6.700 | 6.720 | 3,307,259 | -0.09(-1.32%) |
Oct 17, 2018 | 6.880 | 6.900 | 6.670 | 6.810 | 2,480,068 | -0.14(-2.01%) |
Oct 16, 2018 | 6.730 | 6.950 | 6.690 | 6.950 | 4,254,538 | +0.21(+3.12%) |
Oct 15, 2018 | 6.470 | 6.790 | 6.330 | 6.740 | 4,682,854 | +0.27(+4.17%) |
Oct 12, 2018 | 6.260 | 6.480 | 6.220 | 6.470 | 4,840,800 | +0.28(+4.52%) |
Oct 11, 2018 | 5.810 | 6.240 | 5.800 | 6.190 | 7,132,117 | +0.33(+5.63%) |
Oct 10, 2018 | 6.120 | 6.150 | 5.770 | 5.860 | 7,380,352 | -0.23(-3.78%) |
Oct 09, 2018 | 6.310 | 6.510 | 6.080 | 6.090 | 3,784,761 | -0.27(-4.25%) |
Oct 08, 2018 | 6.210 | 6.500 | 6.150 | 6.360 | 4,398,812 | +0.10(+1.60%) |
Oct 05, 2018 | 6.550 | 6.670 | 6.120 | 6.260 | 7,705,900 | +0.00(+0.00%) |
Oct 04, 2018 | 6.800 | 6.860 | 6.260 | 6.260 | 7,144,629 | -0.41(-6.15%) |
Oct 03, 2018 | 7.300 | 7.470 | 6.650 | 6.670 | 7,229,997 | -0.66(-9.00%) |
Oct 02, 2018 | 7.220 | 7.450 | 7.110 | 7.330 | 5,893,267 | +0.05(+0.69%) |
Oct 01, 2018 | 7.400 | 7.470 | 7.210 | 7.280 | 3,949,759 | +0.08(+1.11%) |
Sep 28, 2018 | 7.200 | 7.350 | 7.100 | 7.200 | 4,843,300 | -0.06(-0.83%) |
Sep 27, 2018 | 7.010 | 7.490 | 7.010 | 7.260 | 9,879,971 | +0.34(+4.91%) |
Sep 26, 2018 | 7.260 | 7.600 | 6.780 | 6.920 | 36,769,592 | +0.30(+4.53%) |
Sep 25, 2018 | 6.400 | 6.640 | 6.330 | 6.620 | 3,893,143 | +0.25(+3.92%) |
Sep 24, 2018 | 6.420 | 6.560 | 6.360 | 6.370 | 1,758,179 | -0.09(-1.39%) |
Sep 21, 2018 | 6.500 | 6.500 | 6.280 | 6.460 | 3,945,500 | -0.05(-0.77%) |
Sep 20, 2018 | 6.350 | 6.630 | 6.330 | 6.510 | 4,813,381 | +0.18(+2.84%) |
Sep 19, 2018 | 6.360 | 6.450 | 6.140 | 6.330 | 3,952,094 | -0.08(-1.25%) |
Sep 18, 2018 | 6.380 | 6.570 | 6.320 | 6.410 | 2,929,512 | +0.03(+0.47%) |
Sep 17, 2018 | 6.310 | 6.420 | 6.130 | 6.380 | 2,665,310 | +0.17(+2.74%) |
Sep 14, 2018 | 6.380 | 6.390 | 6.050 | 6.210 | 2,886,600 | -0.19(-2.97%) |
Sep 13, 2018 | 6.360 | 6.490 | 6.350 | 6.400 | 1,110,672 | +0.05(+0.79%) |
Sep 12, 2018 | 6.410 | 6.570 | 6.280 | 6.350 | 2,203,468 | -0.04(-0.63%) |
Sep 11, 2018 | 6.240 | 6.400 | 6.190 | 6.390 | 1,673,457 | +0.09(+1.43%) |
Sep 10, 2018 | 6.430 | 6.460 | 6.280 | 6.300 | 1,991,407 | -0.13(-2.02%) |
Sep 07, 2018 | 6.560 | 6.760 | 6.380 | 6.430 | 2,551,100 | -0.20(-3.02%) |
Sep 06, 2018 | 6.460 | 6.630 | 6.460 | 6.630 | 2,824,554 | +0.17(+2.63%) |
Sep 05, 2018 | 6.350 | 6.520 | 6.300 | 6.460 | 1,977,724 | +0.05(+0.78%) |
Sep 04, 2018 | 6.330 | 6.440 | 6.240 | 6.410 | 1,617,878 | +0.00(+0.00%) |
Aug 31, 2018 | 6.410 | 6.410 | 6.410 | 0 | +0.14(+2.23%) | |
Aug 30, 2018 | 6.320 | 6.370 | 6.220 | 6.270 | 1,465,425 | +0.00(+0.00%) |
Aug 29, 2018 | 6.180 | 6.300 | 6.110 | 6.270 | 1,310,817 | +0.06(+0.97%) |
Aug 28, 2018 | 6.390 | 6.450 | 6.200 | 6.210 | 2,005,908 | -0.17(-2.66%) |
Aug 27, 2018 | 6.440 | 6.510 | 6.320 | 6.380 | 1,845,938 | -0.04(-0.62%) |
Aug 24, 2018 | 6.360 | 6.480 | 6.260 | 6.420 | 2,268,300 | +0.05(+0.78%) |
Aug 23, 2018 | 6.430 | 6.470 | 6.340 | 6.370 | 1,258,689 | -0.05(-0.78%) |
Aug 22, 2018 | 6.540 | 6.630 | 6.360 | 6.420 | 2,005,289 | -0.14(-2.13%) |
Aug 21, 2018 | 6.440 | 6.600 | 6.370 | 6.560 | 2,928,151 | +0.15(+2.34%) |
Aug 20, 2018 | 6.230 | 6.420 | 6.200 | 6.410 | 1,943,882 | +0.21(+3.39%) |
Aug 17, 2018 | 6.000 | 6.260 | 5.870 | 6.200 | 3,082,200 | +0.19(+3.16%) |
Aug 16, 2018 | 5.860 | 6.110 | 5.810 | 6.010 | 3,061,017 | +0.18(+3.09%) |
Aug 15, 2018 | 5.960 | 6.000 | 5.780 | 5.830 | 3,473,514 | -0.24(-3.95%) |
Aug 14, 2018 | 6.120 | 6.210 | 5.960 | 6.070 | 2,812,050 | -0.03(-0.49%) |
Aug 13, 2018 | 5.960 | 6.180 | 5.920 | 6.100 | 3,585,020 | +0.14(+2.35%) |
Aug 10, 2018 | 6.130 | 6.170 | 5.950 | 5.960 | 3,812,400 | -0.21(-3.40%) |
Aug 09, 2018 | 6.530 | 6.530 | 6.130 | 6.170 | 3,829,239 | -0.30(-4.64%) |
Aug 08, 2018 | 6.640 | 6.690 | 6.440 | 6.470 | 2,378,680 | -0.16(-2.41%) |
Aug 07, 2018 | 6.680 | 6.880 | 6.480 | 6.630 | 4,679,564 | -0.05(-0.75%) |
Aug 06, 2018 | 6.920 | 7.000 | 6.560 | 6.680 | 11,146,883 | -0.37(-5.25%) |
Aug 03, 2018 | 6.180 | 7.310 | 6.160 | 7.050 | 32,189,100 | +1.06(+17.70%) |
Aug 02, 2018 | 6.090 | 6.120 | 5.720 | 5.990 | 6,836,908 | -0.13(-2.12%) |
Aug 01, 2018 | 5.860 | 6.130 | 5.820 | 6.120 | 3,998,240 | +0.28(+4.79%) |
Jul 31, 2018 | 5.710 | 5.860 | 5.620 | 5.840 | 2,893,623 | +0.15(+2.64%) |
Jul 30, 2018 | 5.960 | 6.090 | 5.620 | 5.690 | 4,095,543 | -0.28(-4.69%) |
Jul 27, 2018 | 6.400 | 6.540 | 5.950 | 5.970 | 3,070,500 | -0.48(-7.44%) |
Jul 26, 2018 | 6.260 | 6.460 | 6.255 | 6.450 | 1,640,796 | +0.14(+2.22%) |
Jul 25, 2018 | 6.130 | 6.400 | 6.110 | 6.310 | 1,992,061 | +0.19(+3.10%) |
Jul 24, 2018 | 6.220 | 6.290 | 6.060 | 6.120 | 2,499,734 | -0.07(-1.13%) |
Jul 23, 2018 | 6.260 | 6.260 | 6.080 | 6.190 | 1,680,920 | -0.07(-1.12%) |
Jul 20, 2018 | 6.560 | 6.580 | 6.230 | 6.260 | 2,610,690 | -0.35(-5.30%) |
Jul 19, 2018 | 6.650 | 6.760 | 6.590 | 6.610 | 2,129,404 | +0.01(+0.15%) |
Jul 18, 2018 | 6.470 | 6.620 | 6.402 | 6.600 | 1,987,447 | +0.09(+1.38%) |
Jul 17, 2018 | 6.270 | 6.540 | 6.250 | 6.510 | 2,175,679 | +0.20(+3.17%) |
Jul 16, 2018 | 6.300 | 6.351 | 6.200 | 6.310 | 1,671,313 | +0.00(+0.00%) |
Jul 13, 2018 | 6.240 | 6.315 | 6.120 | 6.310 | 2,373,678 | +0.11(+1.77%) |
Jul 12, 2018 | 6.300 | 6.390 | 6.185 | 6.200 | 2,952,681 | -0.03(-0.48%) |
Jul 11, 2018 | 6.700 | 6.760 | 6.220 | 6.230 | 4,831,693 | -0.52(-7.70%) |
Jul 10, 2018 | 6.890 | 6.890 | 6.680 | 6.750 | 1,531,374 | -0.12(-1.75%) |
Jul 09, 2018 | 6.960 | 6.979 | 6.630 | 6.870 | 3,317,949 | -0.07(-1.01%) |
Jul 06, 2018 | 6.630 | 6.990 | 6.610 | 6.940 | 4,173,626 | +0.35(+5.31%) |
Jul 05, 2018 | 6.530 | 6.625 | 6.492 | 6.590 | 1,784,756 | +0.05(+0.76%) |
Jul 03, 2018 | 6.540 | 6.540 | 6.540 | 0 | +0.05(+0.77%) | |
Jul 02, 2018 | 6.400 | 6.490 | 6.310 | 6.490 | 1,968,726 | +0.05(+0.78%) |
Jun 29, 2018 | 6.420 | 6.520 | 6.355 | 6.440 | 2,573,399 | +0.05(+0.78%) |
Jun 28, 2018 | 6.300 | 6.420 | 6.160 | 6.390 | 2,284,410 | +0.09(+1.43%) |
Jun 27, 2018 | 6.620 | 6.630 | 6.285 | 6.300 | 2,440,672 | -0.30(-4.55%) |
Jun 26, 2018 | 6.480 | 6.640 | 6.400 | 6.600 | 3,520,652 | +0.13(+2.01%) |
Jun 25, 2018 | 6.600 | 6.730 | 6.300 | 6.470 | 5,235,979 | -0.30(-4.43%) |
Jun 22, 2018 | 6.760 | 6.820 | 6.595 | 6.770 | 4,129,476 | +0.06(+0.89%) |
Jun 21, 2018 | 6.610 | 6.830 | 6.520 | 6.710 | 3,718,641 | +0.07(+1.05%) |
Jun 20, 2018 | 6.270 | 6.750 | 6.270 | 6.640 | 4,817,419 | +0.37(+5.90%) |
Jun 19, 2018 | 6.410 | 6.428 | 6.084 | 6.270 | 3,898,349 | -0.22(-3.39%) |
Jun 18, 2018 | 6.180 | 6.500 | 6.170 | 6.490 | 3,208,844 | +0.26(+4.17%) |
Jun 15, 2018 | 6.270 | 6.220 | 6.230 | 3,426,867 | +0.01(+0.16%) | |
Jun 14, 2018 | 6.450 | 6.480 | 6.060 | 6.220 | 4,090,694 | -0.22(-3.42%) |
Jun 13, 2018 | 6.550 | 6.660 | 6.250 | 6.440 | 4,288,746 | -0.13(-1.98%) |
Jun 12, 2018 | 6.310 | 6.680 | 6.250 | 6.570 | 7,043,181 | +0.33(+5.29%) |
Jun 11, 2018 | 5.830 | 6.450 | 5.830 | 6.240 | 6,041,405 | +0.40(+6.85%) |
Jun 08, 2018 | 6.030 | 6.090 | 5.740 | 5.840 | 4,803,347 | -0.25(-4.11%) |
Jun 07, 2018 | 5.880 | 6.165 | 5.840 | 6.090 | 5,057,055 | +0.21(+3.57%) |
Jun 06, 2018 | 5.890 | 5.880 | 2,876,223 | +0.08(+1.38%) | ||
Jun 05, 2018 | 5.720 | 5.880 | 5.720 | 5.800 | 2,433,739 | +0.10(+1.75%) |
Jun 04, 2018 | 5.600 | 5.740 | 5.472 | 5.700 | 3,004,213 | +0.20(+3.64%) |
Jun 01, 2018 | 5.570 | 5.630 | 5.420 | 5.500 | 2,469,327 | -0.04(-0.72%) |
May 31, 2018 | 5.620 | 5.680 | 5.530 | 5.540 | 1,679,150 | -0.08(-1.42%) |
May 30, 2018 | 5.610 | 5.630 | 5.490 | 5.620 | 2,046,146 | +0.02(+0.36%) |
May 29, 2018 | 5.520 | 5.670 | 5.500 | 5.600 | 2,312,861 | +0.05(+0.90%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.01(+0.18%) | |
May 24, 2018 | 5.450 | 5.550 | 5.410 | 5.540 | 1,580,345 | +0.07(+1.28%) |
May 23, 2018 | 5.360 | 5.495 | 5.310 | 5.470 | 2,044,092 | +0.12(+2.24%) |
May 22, 2018 | 5.480 | 5.515 | 5.310 | 5.350 | 2,380,617 | -0.11(-2.01%) |
May 21, 2018 | 5.510 | 5.600 | 5.421 | 5.460 | 1,804,082 | +0.04(+0.74%) |
May 18, 2018 | 6.000 | 6.020 | 5.390 | 5.420 | 4,985,344 | -0.57(-9.52%) |
May 17, 2018 | 5.850 | 6.020 | 5.790 | 5.990 | 3,459,028 | +0.13(+2.22%) |
May 16, 2018 | 5.740 | 5.900 | 5.650 | 5.860 | 2,079,819 | +0.12(+2.09%) |
May 15, 2018 | 5.620 | 5.780 | 5.560 | 5.740 | 2,656,197 | +0.09(+1.59%) |
May 14, 2018 | 5.750 | 5.810 | 5.600 | 5.650 | 2,657,536 | -0.09(-1.57%) |
May 11, 2018 | 5.540 | 5.760 | 5.460 | 5.740 | 2,784,223 | +0.18(+3.24%) |
May 10, 2018 | 5.720 | 5.910 | 5.530 | 5.560 | 4,620,647 | -0.14(-2.46%) |
May 09, 2018 | 5.680 | 5.920 | 5.680 | 5.700 | 3,957,140 | +0.02(+0.35%) |
May 08, 2018 | 5.440 | 5.940 | 5.400 | 5.680 | 6,966,293 | +0.25(+4.60%) |
May 07, 2018 | 5.470 | 5.520 | 5.250 | 5.430 | 4,870,641 | -0.02(-0.37%) |
May 04, 2018 | 4.930 | 5.540 | 4.890 | 5.450 | 12,720,769 | +0.49(+9.88%) |
May 03, 2018 | 4.980 | 5.070 | 4.845 | 4.960 | 4,966,170 | -0.01(-0.20%) |
May 02, 2018 | 4.900 | 5.080 | 4.870 | 4.970 | 2,497,199 | +0.06(+1.22%) |