Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.730 | 6.760 | 6.601 | 6.681 | 2,496,233 | -0.04(-0.59%) |
Feb 27, 2019 | 6.948 | 6.968 | 6.661 | 6.720 | 3,637,120 | -0.25(-3.56%) |
Feb 26, 2019 | 6.720 | 7.018 | 6.641 | 6.968 | 3,888,697 | +0.11(+1.59%) |
Feb 25, 2019 | 6.443 | 6.928 | 6.443 | 6.859 | 4,306,676 | +0.34(+5.17%) |
Feb 22, 2019 | 6.552 | 6.700 | 6.492 | 6.522 | 3,490,510 | +0.03(+0.46%) |
Feb 21, 2019 | 6.522 | 6.601 | 6.373 | 6.492 | 3,815,510 | -0.11(-1.65%) |
Feb 20, 2019 | 6.641 | 6.760 | 6.502 | 6.601 | 5,762,339 | +0.05(+0.76%) |
Feb 19, 2019 | 6.195 | 6.581 | 6.195 | 6.552 | 6,258,733 | +0.42(+6.79%) |
Feb 15, 2019 | 6.056 | 6.145 | 5.957 | 6.135 | 3,518,255 | +0.14(+2.31%) |
Feb 14, 2019 | 5.878 | 6.007 | 5.808 | 5.997 | 2,267,038 | +0.13(+2.20%) |
Feb 13, 2019 | 5.818 | 6.007 | 5.798 | 5.868 | 2,103,770 | -0.01(-0.17%) |
Feb 12, 2019 | 5.947 | 5.997 | 5.818 | 5.878 | 2,158,879 | -0.06(-1.00%) |
Feb 11, 2019 | 5.897 | 6.016 | 5.868 | 5.937 | 1,360,650 | -0.04(-0.66%) |
Feb 08, 2019 | 5.858 | 6.016 | 5.838 | 5.977 | 2,167,633 | +0.17(+2.90%) |
Feb 07, 2019 | 5.987 | 6.026 | 5.779 | 5.808 | 3,382,958 | -0.18(-2.98%) |
Feb 06, 2019 | 5.957 | 6.165 | 5.957 | 5.987 | 2,851,484 | -0.07(-1.15%) |
Feb 05, 2019 | 5.957 | 6.066 | 5.927 | 6.056 | 2,258,096 | +0.06(+0.99%) |
Feb 04, 2019 | 5.788 | 5.997 | 5.759 | 5.997 | 1,908,223 | +0.05(+0.83%) |
Feb 01, 2019 | 6.026 | 6.026 | 5.818 | 5.947 | 3,389,216 | -0.12(-1.96%) |
Jan 31, 2019 | 6.016 | 6.116 | 5.967 | 6.066 | 3,300,527 | +0.13(+2.17%) |
Jan 30, 2019 | 5.709 | 5.997 | 5.630 | 5.937 | 3,819,754 | +0.18(+3.10%) |
Jan 29, 2019 | 5.679 | 5.878 | 5.620 | 5.759 | 4,811,801 | +0.20(+3.57%) |
Jan 28, 2019 | 5.511 | 5.600 | 5.412 | 5.560 | 2,892,775 | +0.06(+1.08%) |
Jan 25, 2019 | 5.352 | 5.580 | 5.323 | 5.501 | 3,892,256 | +0.29(+5.51%) |
Jan 24, 2019 | 5.134 | 5.333 | 5.085 | 5.214 | 4,438,103 | +0.09(+1.74%) |
Jan 23, 2019 | 5.075 | 5.233 | 5.030 | 5.124 | 2,385,482 | +0.01(+0.19%) |
Jan 22, 2019 | 5.075 | 5.174 | 5.015 | 5.114 | 2,473,623 | +0.01(+0.19%) |
Jan 18, 2019 | 5.114 | 5.233 | 5.015 | 5.105 | 3,929,686 | -0.10(-1.90%) |
Jan 17, 2019 | 5.134 | 5.253 | 4.966 | 5.204 | 3,587,485 | +0.00(+0.00%) |
Jan 16, 2019 | 5.382 | 5.392 | 5.174 | 5.204 | 4,163,332 | -0.13(-2.42%) |
Jan 15, 2019 | 5.848 | 5.848 | 5.283 | 5.333 | 7,175,463 | -0.59(-10.03%) |
Jan 14, 2019 | 5.967 | 6.007 | 5.858 | 5.927 | 1,627,268 | +0.00(+0.00%) |
Jan 11, 2019 | 6.046 | 6.061 | 5.878 | 5.927 | 1,980,683 | -0.08(-1.32%) |
Jan 10, 2019 | 6.106 | 6.185 | 5.987 | 6.007 | 1,722,235 | -0.15(-2.42%) |
Jan 09, 2019 | 6.076 | 6.225 | 6.036 | 6.155 | 1,752,439 | +0.08(+1.31%) |
Jan 08, 2019 | 5.927 | 6.125 | 5.779 | 6.076 | 2,956,802 | +0.07(+1.16%) |
Jan 07, 2019 | 6.274 | 6.274 | 5.957 | 6.007 | 3,480,495 | -0.15(-2.42%) |
Jan 04, 2019 | 6.135 | 6.314 | 6.007 | 6.155 | 4,371,789 | -0.09(-1.43%) |
Jan 03, 2019 | 6.046 | 6.274 | 5.977 | 6.244 | 3,939,616 | +0.28(+4.65%) |
Jan 02, 2019 | 5.828 | 6.026 | 5.779 | 5.967 | 2,637,800 | +0.13(+2.21%) |
Dec 31, 2018 | 5.699 | 5.843 | 5.570 | 5.838 | 2,379,301 | +0.14(+2.43%) |
Dec 28, 2018 | 5.798 | 5.868 | 5.660 | 5.699 | 3,300,432 | -0.22(-3.68%) |
Dec 27, 2018 | 5.878 | 5.997 | 5.729 | 5.917 | 3,621,411 | +0.10(+1.70%) |
Dec 26, 2018 | 5.779 | 6.026 | 5.650 | 5.818 | 3,943,607 | +0.11(+1.91%) |
Dec 24, 2018 | 5.590 | 5.779 | 5.551 | 5.709 | 1,855,377 | +0.21(+3.78%) |
Dec 21, 2018 | 5.491 | 5.670 | 5.422 | 5.501 | 5,328,635 | -0.03(-0.54%) |
Dec 20, 2018 | 5.412 | 5.580 | 5.287 | 5.531 | 3,533,934 | +0.38(+7.31%) |
Dec 19, 2018 | 5.679 | 5.858 | 5.154 | 5.154 | 4,993,374 | -0.51(-8.93%) |
Dec 18, 2018 | 5.392 | 5.679 | 5.253 | 5.660 | 3,821,808 | +0.26(+4.77%) |
Dec 17, 2018 | 5.124 | 5.451 | 5.105 | 5.402 | 3,667,102 | +0.30(+5.83%) |
Dec 14, 2018 | 5.065 | 5.204 | 4.946 | 5.105 | 2,069,365 | -0.13(-2.46%) |
Dec 13, 2018 | 5.204 | 5.352 | 5.144 | 5.233 | 2,023,302 | -0.03(-0.57%) |
Dec 12, 2018 | 5.095 | 5.283 | 5.085 | 5.263 | 2,317,074 | +0.20(+3.91%) |
Dec 11, 2018 | 5.184 | 5.303 | 5.045 | 5.065 | 2,059,420 | -0.02(-0.39%) |
Dec 10, 2018 | 4.996 | 5.184 | 4.956 | 5.085 | 2,451,589 | -0.01(-0.19%) |
Dec 07, 2018 | 4.936 | 5.124 | 4.891 | 5.095 | 2,322,096 | +0.23(+4.68%) |
Dec 06, 2018 | 4.886 | 4.946 | 4.807 | 4.867 | 1,622,498 | -0.03(-0.61%) |
Dec 04, 2018 | 4.946 | 5.095 | 4.886 | 4.896 | 2,588,044 | +0.03(+0.61%) |
Dec 03, 2018 | 4.906 | 4.956 | 4.758 | 4.867 | 2,632,455 | +0.11(+2.29%) |
Nov 30, 2018 | 4.758 | 4.797 | 4.549 | 4.758 | 2,358,215 | -0.08(-1.64%) |
Nov 29, 2018 | 4.916 | 4.946 | 4.827 | 4.837 | 1,768,310 | -0.07(-1.41%) |
Nov 28, 2018 | 4.758 | 4.946 | 4.619 | 4.906 | 3,876,797 | +0.17(+3.56%) |
Nov 27, 2018 | 4.886 | 4.896 | 4.678 | 4.738 | 3,428,255 | -0.08(-1.65%) |
Nov 26, 2018 | 5.085 | 5.114 | 4.817 | 4.817 | 3,764,819 | -0.23(-4.52%) |
Nov 23, 2018 | 5.323 | 5.402 | 4.986 | 5.045 | 3,043,766 | -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 | 5.030 | 5.194 | 2,326,361 | -0.03(-0.57%) |
Nov 19, 2018 | 5.293 | 5.402 | 5.194 | 5.223 | 1,906,260 | -0.14(-2.59%) |
Nov 16, 2018 | 5.402 | 5.432 | 5.283 | 5.362 | 1,743,287 | +0.08(+1.50%) |
Nov 15, 2018 | 5.184 | 5.412 | 5.184 | 5.283 | 2,500,229 | +0.13(+2.50%) |
Nov 14, 2018 | 4.837 | 5.214 | 4.837 | 5.154 | 3,965,633 | +0.33(+6.78%) |
Nov 13, 2018 | 5.055 | 5.124 | 4.708 | 4.827 | 6,042,384 | -0.22(-4.32%) |
Nov 12, 2018 | 5.273 | 5.283 | 5.035 | 5.045 | 3,109,308 | -0.31(-5.74%) |
Nov 09, 2018 | 5.382 | 5.481 | 5.283 | 5.352 | 2,612,358 | -0.14(-2.53%) |
Nov 08, 2018 | 5.442 | 5.580 | 5.412 | 5.491 | 2,043,305 | +0.04(+0.73%) |
Nov 07, 2018 | 5.699 | 5.709 | 5.422 | 5.451 | 3,038,677 | -0.20(-3.51%) |
Nov 06, 2018 | 5.788 | 5.858 | 5.650 | 5.650 | 1,593,914 | -0.17(-2.90%) |
Nov 05, 2018 | 5.878 | 5.947 | 5.729 | 5.818 | 1,885,886 | -0.05(-0.84%) |
Nov 02, 2018 | 5.719 | 5.878 | 5.650 | 5.868 | 2,126,772 | +0.12(+2.07%) |
Nov 01, 2018 | 5.670 | 5.808 | 5.620 | 5.749 | 2,854,845 | +0.25(+4.50%) |
Oct 31, 2018 | 5.531 | 5.541 | 5.372 | 5.501 | 3,203,631 | -0.14(-2.46%) |
Oct 30, 2018 | 5.551 | 5.759 | 5.511 | 5.640 | 2,157,754 | +0.10(+1.79%) |
Oct 29, 2018 | 5.630 | 5.729 | 5.501 | 5.541 | 2,052,221 | -0.12(-2.10%) |
Oct 26, 2018 | 5.689 | 5.868 | 5.551 | 5.660 | 2,892,834 | +0.01(+0.18%) |
Oct 25, 2018 | 6.036 | 6.116 | 5.630 | 5.650 | 4,167,028 | -0.37(-6.10%) |
Oct 24, 2018 | 6.135 | 6.225 | 6.011 | 6.016 | 2,107,956 | -0.13(-2.10%) |
Oct 23, 2018 | 6.353 | 6.443 | 6.076 | 6.145 | 2,434,580 | -0.02(-0.32%) |
Oct 22, 2018 | 6.135 | 6.210 | 5.977 | 6.165 | 1,787,973 | -0.03(-0.48%) |
Oct 19, 2018 | 6.324 | 6.373 | 6.086 | 6.195 | 2,183,372 | -0.02(-0.32%) |
Oct 18, 2018 | 6.145 | 6.334 | 6.051 | 6.215 | 2,473,194 | +0.03(+0.48%) |
Oct 17, 2018 | 6.215 | 6.304 | 6.096 | 6.185 | 1,941,344 | -0.03(-0.48%) |
Oct 16, 2018 | 6.324 | 6.393 | 6.076 | 6.215 | 2,751,490 | -0.03(-0.48%) |
Oct 15, 2018 | 6.195 | 6.433 | 6.185 | 6.244 | 3,584,423 | +0.14(+2.27%) |
Oct 12, 2018 | 6.116 | 6.160 | 5.828 | 6.106 | 3,824,457 | -0.06(-0.96%) |
Oct 11, 2018 | 5.779 | 6.230 | 5.650 | 6.165 | 5,244,474 | +0.50(+8.74%) |
Oct 10, 2018 | 5.620 | 5.709 | 5.481 | 5.670 | 1,996,239 | +0.03(+0.53%) |
Oct 09, 2018 | 5.620 | 5.759 | 5.560 | 5.640 | 1,948,717 | -0.10(-1.73%) |
Oct 08, 2018 | 5.501 | 5.739 | 5.392 | 5.739 | 2,084,269 | +0.12(+2.12%) |
Oct 05, 2018 | 5.699 | 5.769 | 5.580 | 5.620 | 1,158,627 | -0.05(-0.87%) |
Oct 04, 2018 | 5.709 | 5.788 | 5.580 | 5.670 | 1,957,154 | +0.04(+0.70%) |
Oct 03, 2018 | 5.798 | 5.858 | 5.600 | 5.630 | 2,065,942 | -0.12(-2.07%) |
Oct 02, 2018 | 5.729 | 5.917 | 5.699 | 5.749 | 3,001,111 | +0.15(+2.65%) |
Oct 01, 2018 | 5.551 | 5.719 | 5.551 | 5.600 | 1,626,955 | -0.03(-0.53%) |
Sep 28, 2018 | 5.521 | 5.719 | 5.491 | 5.630 | 2,402,304 | +0.17(+3.09%) |
Sep 27, 2018 | 5.461 | 5.541 | 5.323 | 5.461 | 2,424,362 | -0.05(-0.90%) |
Sep 26, 2018 | 5.560 | 5.679 | 5.451 | 5.511 | 2,892,681 | -0.12(-2.11%) |
Sep 25, 2018 | 5.600 | 5.739 | 5.590 | 5.630 | 2,162,616 | +0.08(+1.43%) |
Sep 24, 2018 | 5.650 | 5.828 | 5.541 | 5.551 | 2,243,323 | -0.10(-1.75%) |
Sep 21, 2018 | 5.531 | 5.699 | 5.442 | 5.650 | 4,405,789 | -0.03(-0.52%) |
Sep 20, 2018 | 5.907 | 5.917 | 5.570 | 5.679 | 3,439,583 | -0.15(-2.55%) |
Sep 19, 2018 | 5.729 | 5.897 | 5.679 | 5.828 | 3,152,243 | +0.17(+2.98%) |
Sep 18, 2018 | 5.650 | 5.739 | 5.600 | 5.660 | 2,090,721 | +0.03(+0.53%) |
Sep 17, 2018 | 5.461 | 5.660 | 5.392 | 5.630 | 2,887,964 | +0.22(+4.03%) |
Sep 14, 2018 | 5.501 | 5.541 | 5.392 | 5.412 | 1,818,350 | -0.08(-1.44%) |
Sep 13, 2018 | 5.679 | 5.709 | 5.422 | 5.491 | 2,736,305 | -0.07(-1.25%) |
Sep 12, 2018 | 5.253 | 5.635 | 5.134 | 5.560 | 3,208,875 | +0.33(+6.25%) |
Sep 11, 2018 | 5.194 | 5.293 | 5.005 | 5.233 | 3,174,706 | -0.05(-0.94%) |
Sep 10, 2018 | 5.422 | 5.471 | 5.275 | 5.283 | 2,067,337 | -0.12(-2.20%) |
Sep 07, 2018 | 5.154 | 5.481 | 5.105 | 5.402 | 3,153,939 | +0.13(+2.44%) |
Sep 06, 2018 | 5.273 | 5.367 | 5.223 | 5.273 | 2,584,257 | +0.04(+0.76%) |
Sep 05, 2018 | 5.313 | 5.333 | 5.174 | 5.233 | 1,945,208 | -0.03(-0.57%) |
Sep 04, 2018 | 5.362 | 5.362 | 5.085 | 5.263 | 3,583,738 | -0.25(-4.50%) |
Aug 31, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.570 | 5.580 | 5.352 | 5.422 | 2,867,733 | -0.21(-3.70%) |
Aug 29, 2018 | 5.570 | 5.646 | 5.491 | 5.630 | 2,034,111 | +0.04(+0.71%) |
Aug 28, 2018 | 5.927 | 6.016 | 5.541 | 5.590 | 4,143,720 | -0.21(-3.59%) |
Aug 27, 2018 | 5.531 | 5.848 | 5.461 | 5.798 | 3,331,731 | +0.34(+6.17%) |
Aug 24, 2018 | 5.323 | 5.585 | 5.253 | 5.461 | 3,195,909 | +0.28(+5.35%) |
Aug 23, 2018 | 5.412 | 5.422 | 5.144 | 5.184 | 2,961,714 | -0.31(-5.60%) |
Aug 22, 2018 | 5.531 | 5.541 | 5.432 | 5.491 | 1,716,412 | +0.03(+0.54%) |
Aug 21, 2018 | 5.412 | 5.511 | 5.382 | 5.461 | 2,315,365 | +0.08(+1.47%) |
Aug 20, 2018 | 5.243 | 5.451 | 5.223 | 5.382 | 3,166,801 | +0.18(+3.43%) |
Aug 17, 2018 | 5.114 | 5.253 | 5.025 | 5.204 | 4,684,751 | +0.18(+3.55%) |
Aug 16, 2018 | 5.174 | 5.471 | 5.025 | 5.025 | 4,525,791 | -0.07(-1.36%) |
Aug 15, 2018 | 5.352 | 5.362 | 4.966 | 5.095 | 6,211,255 | -0.48(-8.54%) |
Aug 14, 2018 | 5.481 | 5.660 | 5.451 | 5.570 | 3,745,499 | +0.13(+2.37%) |
Aug 13, 2018 | 6.254 | 6.254 | 5.323 | 5.442 | 8,147,637 | -0.98(-15.28%) |
Aug 10, 2018 | 6.393 | 6.562 | 6.393 | 6.423 | 1,203,523 | -0.01(-0.15%) |
Aug 09, 2018 | 6.304 | 6.502 | 6.274 | 6.433 | 1,415,898 | +0.14(+2.20%) |
Aug 08, 2018 | 6.344 | 6.383 | 6.185 | 6.294 | 2,506,390 | -0.04(-0.63%) |
Aug 07, 2018 | 6.611 | 6.641 | 6.334 | 6.334 | 1,938,277 | -0.20(-3.03%) |
Aug 06, 2018 | 6.393 | 6.611 | 6.393 | 6.532 | 1,048,715 | +0.01(+0.15%) |
Aug 03, 2018 | 6.581 | 6.666 | 6.512 | 6.522 | 1,414,989 | +0.03(+0.46%) |
Aug 02, 2018 | 6.482 | 6.581 | 6.448 | 6.492 | 1,566,885 | +0.02(+0.31%) |
Aug 01, 2018 | 6.542 | 6.581 | 6.443 | 6.472 | 2,065,779 | -0.11(-1.66%) |
Jul 31, 2018 | 6.413 | 6.651 | 6.383 | 6.581 | 2,000,941 | +0.14(+2.15%) |
Jul 30, 2018 | 6.373 | 6.472 | 6.363 | 6.443 | 1,658,790 | +0.07(+1.09%) |
Jul 27, 2018 | 6.532 | 6.532 | 6.344 | 6.373 | 1,647,845 | -0.06(-0.92%) |
Jul 26, 2018 | 6.601 | 6.601 | 6.433 | 6.433 | 2,014,247 | -0.19(-2.84%) |
Jul 25, 2018 | 6.601 | 6.651 | 6.512 | 6.621 | 2,010,641 | +0.15(+2.30%) |
Jul 24, 2018 | 6.413 | 6.542 | 6.408 | 6.472 | 2,611,078 | +0.13(+2.03%) |
Jul 23, 2018 | 6.522 | 6.586 | 6.264 | 6.344 | 4,078,202 | -0.22(-3.32%) |
Jul 20, 2018 | 6.780 | 6.856 | 6.522 | 6.562 | 3,290,653 | -0.07(-1.05%) |
Jul 19, 2018 | 6.651 | 6.767 | 6.576 | 6.631 | 3,138,580 | -0.16(-2.34%) |
Jul 18, 2018 | 6.621 | 6.883 | 6.621 | 6.790 | 4,358,235 | +0.07(+1.03%) |
Jul 17, 2018 | 7.037 | 7.226 | 6.715 | 6.720 | 7,852,394 | -0.64(-8.75%) |
Jul 16, 2018 | 7.612 | 7.622 | 7.345 | 7.364 | 2,106,322 | -0.27(-3.51%) |
Jul 13, 2018 | 7.503 | 7.672 | 7.473 | 7.632 | 1,311,820 | +0.08(+1.05%) |
Jul 12, 2018 | 7.652 | 7.701 | 7.503 | 7.553 | 1,629,765 | +0.01(+0.13%) |
Jul 11, 2018 | 7.830 | 7.919 | 7.483 | 7.543 | 3,787,174 | -0.40(-4.99%) |
Jul 10, 2018 | 8.078 | 8.108 | 7.801 | 7.939 | 2,592,588 | -0.18(-2.20%) |
Jul 09, 2018 | 8.326 | 8.405 | 8.118 | 8.118 | 2,860,928 | -0.07(-0.85%) |
Jul 06, 2018 | 8.009 | 8.247 | 8.004 | 8.187 | 2,995,621 | +0.22(+2.74%) |
Jul 05, 2018 | 7.969 | 8.078 | 7.919 | 7.969 | 2,516,615 | +0.04(+0.50%) |
Jul 03, 2018 | 7.929 | 7.929 | 7.929 | 0 | +0.40(+5.26%) | |
Jul 02, 2018 | 7.434 | 7.582 | 7.384 | 7.533 | 1,789,778 | -0.03(-0.39%) |
Jun 29, 2018 | 7.394 | 7.612 | 7.394 | 7.563 | 1,609,646 | +0.24(+3.25%) |
Jun 28, 2018 | 7.355 | 7.450 | 7.315 | 7.325 | 1,656,815 | -0.07(-0.94%) |
Jun 27, 2018 | 7.384 | 7.582 | 7.384 | 7.394 | 1,791,084 | -0.09(-1.19%) |
Jun 26, 2018 | 7.325 | 7.523 | 7.255 | 7.483 | 1,319,851 | +0.08(+1.07%) |
Jun 25, 2018 | 7.523 | 7.632 | 7.355 | 7.404 | 2,011,395 | -0.18(-2.35%) |
Jun 22, 2018 | 7.374 | 7.602 | 7.305 | 7.582 | 2,403,988 | +0.29(+3.94%) |
Jun 21, 2018 | 7.255 | 7.364 | 7.226 | 7.295 | 1,497,759 | +0.00(+0.00%) |
Jun 20, 2018 | 7.285 | 7.344 | 7.245 | 7.295 | 1,213,387 | +0.02(+0.27%) |
Jun 19, 2018 | 7.166 | 7.394 | 7.097 | 7.275 | 2,259,819 | -0.09(-1.21%) |
Jun 18, 2018 | 7.374 | 7.434 | 7.315 | 7.364 | 1,975,936 | -0.03(-0.40%) |
Jun 15, 2018 | 7.900 | 7.335 | 7.394 | 8,532,633 | -0.51(-6.40%) | |
Jun 14, 2018 | 7.801 | 7.900 | 7.771 | 7.900 | 2,800,406 | +0.20(+2.57%) |
Jun 13, 2018 | 7.632 | 7.771 | 7.513 | 7.701 | 3,186,344 | +0.10(+1.30%) |
Jun 12, 2018 | 7.503 | 7.612 | 7.464 | 7.602 | 2,034,742 | +0.09(+1.19%) |
Jun 11, 2018 | 7.305 | 7.553 | 7.285 | 7.513 | 3,117,111 | +0.28(+3.84%) |
Jun 08, 2018 | 7.404 | 7.434 | 7.226 | 7.236 | 1,934,010 | -0.17(-2.28%) |
Jun 07, 2018 | 7.255 | 7.414 | 7.245 | 7.404 | 3,230,261 | +0.19(+2.61%) |
Jun 06, 2018 | 7.216 | 1,868,255 | +0.13(+1.82%) | |||
Jun 05, 2018 | 6.988 | 7.117 | 6.988 | 7.087 | 1,254,915 | +0.10(+1.42%) |
Jun 04, 2018 | 7.117 | 7.136 | 6.988 | 6.988 | 1,277,071 | -0.08(-1.12%) |
Jun 01, 2018 | 7.018 | 7.127 | 6.908 | 7.067 | 1,705,408 | +0.04(+0.56%) |
May 31, 2018 | 7.107 | 7.136 | 6.988 | 7.027 | 1,259,679 | -0.06(-0.84%) |
May 30, 2018 | 7.077 | 7.136 | 7.027 | 7.087 | 1,598,320 | +0.07(+0.99%) |
May 29, 2018 | 6.879 | 7.087 | 6.839 | 7.018 | 2,881,681 | -0.12(-1.67%) |
May 25, 2018 | 7.136 | 7.136 | 7.136 | 0 | -0.16(-2.17%) | |
May 24, 2018 | 7.265 | 7.414 | 7.226 | 7.295 | 2,987,965 | +0.08(+1.10%) |
May 23, 2018 | 7.196 | 7.265 | 7.107 | 7.216 | 2,592,767 | -0.03(-0.41%) |
May 22, 2018 | 7.275 | 7.325 | 7.176 | 7.245 | 3,036,125 | +0.02(+0.27%) |
May 21, 2018 | 7.037 | 7.255 | 7.008 | 7.226 | 1,826,859 | +0.20(+2.82%) |
May 18, 2018 | 7.057 | 7.196 | 7.027 | 7.027 | 2,376,082 | -0.05(-0.70%) |
May 17, 2018 | 7.077 | 7.136 | 7.018 | 7.077 | 1,691,041 | -0.01(-0.14%) |
May 16, 2018 | 6.968 | 7.255 | 6.968 | 7.087 | 2,853,934 | +0.15(+2.14%) |
May 15, 2018 | 6.908 | 6.968 | 6.770 | 6.938 | 3,260,665 | -0.09(-1.27%) |
May 14, 2018 | 7.186 | 7.315 | 7.027 | 7.027 | 3,616,081 | -0.08(-1.12%) |
May 11, 2018 | 7.206 | 7.245 | 6.978 | 7.107 | 3,272,190 | -0.06(-0.83%) |
May 10, 2018 | 6.661 | 7.236 | 6.641 | 7.166 | 6,032,755 | +0.39(+5.70%) |
May 09, 2018 | 6.819 | 6.879 | 6.760 | 6.780 | 2,426,471 | -0.01(-0.15%) |
May 08, 2018 | 6.690 | 6.829 | 6.571 | 6.790 | 1,925,399 | +0.06(+0.88%) |
May 07, 2018 | 6.740 | 6.806 | 6.685 | 6.730 | 1,408,899 | -0.06(-0.88%) |
May 04, 2018 | 6.710 | 6.811 | 6.661 | 6.790 | 1,800,978 | +0.05(+0.74%) |
May 03, 2018 | 6.809 | 6.821 | 6.690 | 6.740 | 2,085,457 | +0.06(+0.89%) |
May 02, 2018 | 6.562 | 6.849 | 6.537 | 6.681 | 3,933,177 | +0.19(+2.90%) |
May 01, 2018 | 6.393 | 6.502 | 6.304 | 6.492 | 1,793,030 | +0.07(+1.08%) |
Apr 30, 2018 | 6.522 | 6.562 | 6.413 | 6.423 | 2,532,961 | -0.29(-4.28%) |
Apr 27, 2018 | 6.681 | 6.834 | 6.641 | 6.710 | 1,783,301 | +0.03(+0.45%) |
Apr 26, 2018 | 6.631 | 6.730 | 6.601 | 6.681 | 1,709,226 | +0.10(+1.51%) |
Apr 25, 2018 | 6.443 | 6.661 | 6.383 | 6.581 | 2,487,601 | +0.08(+1.22%) |
Apr 24, 2018 | 6.482 | 6.512 | 6.373 | 6.502 | 1,840,021 | +0.09(+1.39%) |
Apr 23, 2018 | 6.571 | 6.601 | 6.373 | 6.413 | 3,108,495 | -0.29(-4.29%) |
Apr 20, 2018 | 6.710 | 6.790 | 6.631 | 6.700 | 2,217,344 | -0.10(-1.46%) |
Apr 19, 2018 | 6.839 | 6.889 | 6.671 | 6.799 | 2,602,030 | +0.01(+0.15%) |
Apr 18, 2018 | 6.809 | 6.933 | 6.770 | 6.790 | 4,143,298 | +0.14(+2.09%) |
Apr 17, 2018 | 6.512 | 6.671 | 6.462 | 6.651 | 1,592,031 | +0.13(+1.98%) |
Apr 16, 2018 | 6.641 | 6.681 | 6.462 | 6.522 | 2,143,538 | -0.08(-1.20%) |
Apr 13, 2018 | 6.600 | 6.690 | 6.492 | 6.601 | 2,321,452 | +0.14(+2.15%) |
Apr 12, 2018 | 6.472 | 6.532 | 6.324 | 6.462 | 2,376,743 | -0.09(-1.36%) |
Apr 11, 2018 | 6.423 | 6.740 | 6.393 | 6.552 | 5,537,262 | +0.27(+4.26%) |
Apr 10, 2018 | 6.254 | 6.334 | 6.165 | 6.284 | 2,201,630 | +0.11(+1.77%) |
Apr 09, 2018 | 6.046 | 6.244 | 5.967 | 6.175 | 2,277,165 | +0.11(+1.80%) |
Apr 06, 2018 | 6.155 | 6.234 | 6.066 | 6.066 | 1,828,421 | -0.05(-0.81%) |
Apr 05, 2018 | 6.007 | 6.145 | 5.987 | 6.116 | 1,443,982 | +0.05(+0.82%) |
Apr 04, 2018 | 6.116 | 6.215 | 6.036 | 6.066 | 1,827,435 | -0.02(-0.33%) |
Apr 03, 2018 | 6.165 | 6.185 | 6.007 | 6.086 | 1,899,087 | -0.09(-1.44%) |
Apr 02, 2018 | 6.145 | 6.304 | 6.116 | 6.175 | 2,810,097 | +0.12(+1.96%) |
Mar 29, 2018 | 6.056 | 6.056 | 6.056 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.056 | 6.165 | 5.957 | 5.967 | 2,482,338 | -0.15(-2.43%) |
Mar 27, 2018 | 6.096 | 6.195 | 5.977 | 6.116 | 2,553,540 | -0.05(-0.80%) |
Mar 26, 2018 | 6.433 | 6.433 | 6.145 | 6.165 | 3,400,520 | -0.14(-2.20%) |
Mar 23, 2018 | 6.304 | 6.453 | 6.286 | 6.304 | 4,697,353 | +0.20(+3.25%) |
Mar 22, 2018 | 6.026 | 6.234 | 5.967 | 6.106 | 3,136,339 | +0.03(+0.49%) |
Mar 21, 2018 | 5.779 | 6.135 | 5.778 | 6.076 | 3,818,675 | +0.37(+6.42%) |
Mar 20, 2018 | 5.878 | 5.878 | 5.640 | 5.709 | 2,419,959 | -0.21(-3.52%) |
Mar 19, 2018 | 5.848 | 5.937 | 5.779 | 5.917 | 1,914,732 | +0.03(+0.50%) |
Mar 16, 2018 | 5.838 | 5.947 | 5.719 | 5.888 | 3,512,313 | +0.06(+1.02%) |
Mar 15, 2018 | 5.878 | 5.907 | 5.749 | 5.828 | 2,035,433 | -0.10(-1.67%) |
Mar 14, 2018 | 6.036 | 6.053 | 5.907 | 5.927 | 1,860,450 | -0.08(-1.32%) |
Mar 13, 2018 | 5.937 | 6.026 | 5.863 | 6.007 | 2,396,281 | +0.09(+1.51%) |
Mar 12, 2018 | 5.739 | 5.957 | 5.719 | 5.917 | 2,180,799 | +0.14(+2.40%) |
Mar 09, 2018 | 5.699 | 5.838 | 5.640 | 5.779 | 2,686,848 | +0.08(+1.39%) |
Mar 08, 2018 | 5.670 | 5.729 | 5.554 | 5.699 | 2,121,283 | +0.04(+0.70%) |
Mar 07, 2018 | 5.610 | 5.660 | 3,171,316 | -0.25(-4.19%) | ||
Mar 06, 2018 | 5.709 | 5.996 | 5.709 | 5.907 | 3,765,341 | +0.33(+5.86%) |
Mar 05, 2018 | 5.481 | 5.620 | 5.451 | 5.580 | 2,735,498 | +0.09(+1.62%) |
Mar 02, 2018 | 5.491 | 5.650 | 5.461 | 5.491 | 3,596,333 | +0.03(+0.54%) |