Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.495 | 3.555 | 3.456 | 3.515 | 778,115 | +0.03(+0.85%) |
Aug 29, 2019 | 3.456 | 3.495 | 3.426 | 3.485 | 1,297,198 | +0.07(+2.02%) |
Aug 28, 2019 | 3.288 | 3.436 | 3.259 | 3.416 | 1,365,038 | +0.12(+3.59%) |
Aug 27, 2019 | 3.494 | 3.494 | 3.288 | 3.298 | 905,213 | -0.16(-4.55%) |
Aug 26, 2019 | 3.504 | 3.519 | 3.396 | 3.455 | 731,194 | -0.01(-0.28%) |
Aug 23, 2019 | 3.720 | 3.740 | 3.445 | 3.465 | 1,224,747 | -0.30(-8.07%) |
Aug 22, 2019 | 3.632 | 3.803 | 3.573 | 3.769 | 1,944,306 | +0.15(+4.06%) |
Aug 21, 2019 | 3.700 | 3.700 | 3.612 | 3.622 | 1,349,355 | -0.02(-0.54%) |
Aug 20, 2019 | 3.681 | 3.740 | 3.622 | 3.641 | 1,582,068 | -0.03(-0.80%) |
Aug 19, 2019 | 3.632 | 3.789 | 3.632 | 3.671 | 2,620,872 | +0.09(+2.47%) |
Aug 16, 2019 | 3.543 | 3.671 | 3.514 | 3.583 | 1,849,194 | +0.06(+1.67%) |
Aug 15, 2019 | 3.504 | 3.690 | 3.455 | 3.524 | 2,306,529 | +0.15(+4.36%) |
Aug 14, 2019 | 3.484 | 3.524 | 3.327 | 3.376 | 1,884,482 | -0.20(-5.49%) |
Aug 13, 2019 | 3.268 | 3.641 | 3.259 | 3.573 | 2,232,466 | +0.30(+9.31%) |
Aug 12, 2019 | 3.052 | 3.347 | 3.043 | 3.268 | 4,601,360 | -0.21(-5.93%) |
Aug 09, 2019 | 3.416 | 3.533 | 3.337 | 3.475 | 2,222,598 | +0.09(+2.61%) |
Aug 08, 2019 | 3.337 | 3.583 | 3.317 | 3.386 | 3,767,810 | +0.09(+2.68%) |
Aug 07, 2019 | 4.014 | 4.014 | 2.886 | 3.298 | 15,810,893 | -1.86(-36.00%) |
Aug 06, 2019 | 5.153 | 5.231 | 5.045 | 5.153 | 2,107,579 | +0.02(+0.38%) |
Aug 05, 2019 | 5.153 | 5.153 | 4.986 | 5.133 | 1,293,483 | -0.08(-1.51%) |
Aug 02, 2019 | 5.251 | 5.271 | 5.084 | 5.212 | 946,807 | -0.04(-0.75%) |
Aug 01, 2019 | 5.575 | 5.604 | 5.251 | 5.251 | 948,650 | -0.32(-5.81%) |
Jul 31, 2019 | 5.653 | 5.712 | 5.546 | 5.575 | 752,112 | -0.08(-1.39%) |
Jul 30, 2019 | 5.604 | 5.693 | 5.565 | 5.653 | 471,858 | +0.00(+0.00%) |
Jul 29, 2019 | 5.575 | 5.668 | 5.506 | 5.653 | 583,576 | +0.07(+1.23%) |
Jul 26, 2019 | 5.506 | 5.604 | 5.487 | 5.585 | 847,674 | +0.11(+1.97%) |
Jul 25, 2019 | 5.595 | 5.624 | 5.467 | 5.477 | 447,770 | -0.12(-2.11%) |
Jul 24, 2019 | 5.330 | 5.644 | 5.330 | 5.595 | 1,147,096 | +0.26(+4.78%) |
Jul 23, 2019 | 5.398 | 5.398 | 5.261 | 5.339 | 1,454,161 | -0.09(-1.63%) |
Jul 22, 2019 | 5.624 | 5.624 | 5.408 | 5.428 | 977,668 | -0.20(-3.49%) |
Jul 19, 2019 | 5.546 | 5.683 | 5.536 | 5.624 | 1,057,249 | +0.08(+1.42%) |
Jul 18, 2019 | 5.771 | 5.781 | 5.536 | 5.546 | 1,168,219 | -0.23(-3.91%) |
Jul 17, 2019 | 5.948 | 5.948 | 5.771 | 5.771 | 1,504,529 | -0.21(-3.45%) |
Jul 16, 2019 | 5.889 | 6.026 | 5.858 | 5.977 | 445,264 | +0.09(+1.50%) |
Jul 15, 2019 | 5.977 | 5.987 | 5.850 | 5.889 | 593,610 | -0.09(-1.48%) |
Jul 12, 2019 | 5.899 | 6.036 | 5.879 | 5.977 | 736,722 | +0.09(+1.50%) |
Jul 11, 2019 | 6.007 | 6.066 | 5.869 | 5.889 | 891,475 | -0.11(-1.80%) |
Jul 10, 2019 | 6.076 | 6.095 | 5.928 | 5.997 | 621,388 | -0.01(-0.16%) |
Jul 09, 2019 | 6.007 | 6.066 | 5.953 | 6.007 | 767,509 | -0.01(-0.16%) |
Jul 08, 2019 | 6.017 | 6.125 | 5.997 | 6.017 | 1,881,565 | -0.03(-0.49%) |
Jul 05, 2019 | 6.134 | 6.164 | 5.982 | 6.046 | 769,122 | -0.09(-1.44%) |
Jul 03, 2019 | 6.105 | 6.193 | 6.095 | 6.134 | 614,971 | +0.05(+0.81%) |
Jul 02, 2019 | 5.958 | 6.110 | 5.928 | 6.085 | 1,005,204 | +0.14(+2.31%) |
Jul 01, 2019 | 5.752 | 5.977 | 5.742 | 5.948 | 1,652,446 | +0.26(+4.48%) |
Jun 28, 2019 | 5.644 | 5.752 | 5.614 | 5.693 | 1,485,060 | +0.02(+0.35%) |
Jun 27, 2019 | 5.771 | 5.791 | 5.663 | 5.673 | 872,552 | -0.06(-1.03%) |
Jun 26, 2019 | 5.850 | 5.958 | 5.693 | 5.732 | 1,030,837 | -0.04(-0.68%) |
Jun 25, 2019 | 5.840 | 5.840 | 5.712 | 5.771 | 498,704 | -0.06(-1.01%) |
Jun 24, 2019 | 5.899 | 5.928 | 5.801 | 5.830 | 803,596 | -0.07(-1.16%) |
Jun 21, 2019 | 5.918 | 5.987 | 5.830 | 5.899 | 1,099,226 | -0.05(-0.82%) |
Jun 20, 2019 | 5.987 | 5.987 | 5.899 | 5.948 | 938,834 | +0.06(+1.00%) |
Jun 19, 2019 | 5.840 | 5.958 | 5.771 | 5.889 | 570,745 | +0.06(+1.01%) |
Jun 18, 2019 | 5.948 | 6.017 | 5.830 | 5.830 | 1,744,767 | -0.07(-1.16%) |
Jun 17, 2019 | 5.899 | 5.953 | 5.830 | 5.899 | 574,622 | +0.06(+1.01%) |
Jun 14, 2019 | 5.850 | 5.889 | 5.761 | 5.840 | 620,575 | +0.01(+0.17%) |
Jun 13, 2019 | 5.743 | 5.898 | 5.714 | 5.830 | 1,065,580 | +0.10(+1.69%) |
Jun 12, 2019 | 5.811 | 5.917 | 5.714 | 5.733 | 1,237,457 | +0.00(+0.00%) |
Jun 11, 2019 | 5.753 | 5.801 | 5.675 | 5.733 | 1,186,504 | +0.03(+0.51%) |
Jun 10, 2019 | 5.637 | 5.762 | 5.608 | 5.704 | 1,059,270 | +0.06(+1.03%) |
Jun 07, 2019 | 5.569 | 5.666 | 5.501 | 5.646 | 1,424,922 | +0.09(+1.57%) |
Jun 06, 2019 | 5.405 | 5.598 | 5.376 | 5.559 | 970,734 | +0.14(+2.50%) |
Jun 05, 2019 | 5.791 | 5.791 | 5.410 | 5.424 | 1,265,489 | -0.36(-6.19%) |
Jun 04, 2019 | 5.540 | 5.796 | 5.540 | 5.782 | 2,115,519 | +0.29(+5.28%) |
Jun 03, 2019 | 5.569 | 5.637 | 5.434 | 5.492 | 1,187,829 | -0.11(-1.90%) |
May 31, 2019 | 5.569 | 5.772 | 5.482 | 5.598 | 1,140,600 | +0.06(+1.05%) |
May 30, 2019 | 5.695 | 5.758 | 5.492 | 5.540 | 845,578 | -0.15(-2.55%) |
May 29, 2019 | 5.695 | 5.704 | 5.569 | 5.685 | 1,017,085 | -0.08(-1.34%) |
May 28, 2019 | 5.995 | 6.082 | 5.753 | 5.762 | 1,176,152 | -0.23(-3.87%) |
May 24, 2019 | 5.985 | 6.053 | 5.898 | 5.995 | 549,097 | +0.05(+0.81%) |
May 23, 2019 | 5.908 | 5.995 | 5.869 | 5.946 | 848,431 | -0.04(-0.65%) |
May 22, 2019 | 6.130 | 6.193 | 5.975 | 5.985 | 759,584 | -0.16(-2.67%) |
May 21, 2019 | 6.072 | 6.207 | 6.072 | 6.149 | 742,254 | +0.12(+1.92%) |
May 20, 2019 | 6.091 | 6.101 | 6.004 | 6.033 | 598,261 | -0.08(-1.27%) |
May 17, 2019 | 6.198 | 6.246 | 6.082 | 6.111 | 717,270 | -0.15(-2.32%) |
May 16, 2019 | 6.227 | 6.338 | 6.188 | 6.256 | 1,121,040 | +0.06(+0.94%) |
May 15, 2019 | 6.024 | 6.217 | 6.014 | 6.198 | 914,313 | +0.11(+1.75%) |
May 14, 2019 | 6.062 | 6.178 | 5.999 | 6.091 | 895,760 | +0.04(+0.64%) |
May 13, 2019 | 6.188 | 6.217 | 5.840 | 6.053 | 2,203,096 | -0.26(-4.13%) |
May 10, 2019 | 6.497 | 6.546 | 6.246 | 6.314 | 1,367,624 | -0.18(-2.83%) |
May 09, 2019 | 6.294 | 6.575 | 6.256 | 6.497 | 1,099,082 | +0.14(+2.13%) |
May 08, 2019 | 6.352 | 6.526 | 6.318 | 6.362 | 841,652 | +0.02(+0.30%) |
May 07, 2019 | 6.449 | 6.565 | 6.304 | 6.343 | 1,110,681 | -0.18(-2.81%) |
May 06, 2019 | 6.285 | 6.604 | 6.236 | 6.526 | 1,578,781 | +0.08(+1.20%) |
May 03, 2019 | 6.236 | 6.507 | 6.236 | 6.449 | 1,255,301 | +0.21(+3.41%) |
May 02, 2019 | 6.604 | 6.633 | 6.178 | 6.236 | 1,948,207 | -0.36(-5.43%) |
May 01, 2019 | 6.681 | 6.884 | 6.555 | 6.594 | 2,014,675 | -0.06(-0.87%) |
Apr 30, 2019 | 6.517 | 6.768 | 6.430 | 6.652 | 2,083,136 | +0.12(+1.78%) |
Apr 29, 2019 | 6.430 | 6.671 | 6.410 | 6.536 | 1,549,856 | +0.15(+2.27%) |
Apr 26, 2019 | 6.188 | 6.410 | 6.169 | 6.391 | 1,186,935 | +0.20(+3.28%) |
Apr 25, 2019 | 6.159 | 6.236 | 6.077 | 6.188 | 1,612,492 | -0.05(-0.78%) |
Apr 24, 2019 | 6.120 | 6.304 | 6.053 | 6.236 | 1,464,420 | +0.12(+1.90%) |
Apr 23, 2019 | 5.917 | 6.217 | 5.878 | 6.120 | 5,211,194 | +0.18(+3.09%) |
Apr 22, 2019 | 6.091 | 6.111 | 5.898 | 5.937 | 1,415,559 | -0.17(-2.85%) |
Apr 18, 2019 | 6.053 | 6.140 | 6.009 | 6.111 | 1,624,021 | +0.11(+1.77%) |
Apr 17, 2019 | 6.043 | 6.130 | 5.956 | 6.004 | 818,059 | -0.03(-0.48%) |
Apr 16, 2019 | 5.946 | 6.111 | 5.937 | 6.033 | 1,238,789 | +0.10(+1.63%) |
Apr 15, 2019 | 6.024 | 6.053 | 5.917 | 5.937 | 902,505 | -0.10(-1.60%) |
Apr 12, 2019 | 6.140 | 6.140 | 5.995 | 6.033 | 1,042,654 | -0.08(-1.27%) |
Apr 11, 2019 | 6.120 | 6.140 | 6.053 | 6.111 | 616,045 | +0.04(+0.64%) |
Apr 10, 2019 | 5.917 | 6.101 | 5.908 | 6.072 | 611,263 | +0.15(+2.61%) |
Apr 09, 2019 | 5.975 | 6.033 | 5.908 | 5.917 | 1,065,753 | -0.10(-1.61%) |
Apr 08, 2019 | 5.811 | 6.043 | 5.801 | 6.014 | 1,415,118 | +0.20(+3.49%) |
Apr 05, 2019 | 5.627 | 5.840 | 5.608 | 5.811 | 2,190,494 | +0.18(+3.26%) |
Apr 04, 2019 | 5.395 | 5.714 | 5.395 | 5.627 | 1,445,510 | +0.25(+4.68%) |
Apr 03, 2019 | 5.240 | 5.424 | 5.202 | 5.376 | 1,307,207 | +0.18(+3.54%) |
Apr 02, 2019 | 5.202 | 5.221 | 5.153 | 5.192 | 1,321,294 | -0.01(-0.19%) |
Apr 01, 2019 | 5.124 | 5.284 | 5.110 | 5.202 | 1,327,046 | +0.13(+2.48%) |
Mar 29, 2019 | 5.105 | 5.124 | 4.989 | 5.076 | 1,193,244 | +0.01(+0.19%) |
Mar 28, 2019 | 5.153 | 5.197 | 5.008 | 5.066 | 1,025,976 | -0.08(-1.50%) |
Mar 27, 2019 | 5.202 | 5.231 | 5.037 | 5.144 | 1,585,112 | -0.05(-0.93%) |
Mar 26, 2019 | 5.124 | 5.221 | 5.076 | 5.192 | 1,517,058 | +0.10(+1.90%) |
Mar 25, 2019 | 5.269 | 5.289 | 5.057 | 5.095 | 1,734,626 | -0.21(-4.01%) |
Mar 22, 2019 | 5.559 | 5.579 | 5.221 | 5.308 | 1,881,452 | -0.30(-5.34%) |
Mar 21, 2019 | 5.550 | 5.685 | 5.511 | 5.608 | 795,312 | +0.05(+0.87%) |
Mar 20, 2019 | 5.617 | 5.646 | 5.472 | 5.559 | 898,880 | -0.08(-1.37%) |
Mar 19, 2019 | 5.656 | 5.762 | 5.559 | 5.637 | 1,788,695 | +0.00(+0.00%) |
Mar 18, 2019 | 5.869 | 5.936 | 5.632 | 5.637 | 1,684,711 | -0.23(-3.95%) |
Mar 15, 2019 | 5.849 | 5.917 | 5.811 | 5.869 | 1,854,768 | +0.01(+0.17%) |
Mar 14, 2019 | 5.791 | 5.898 | 5.782 | 5.859 | 1,302,621 | +0.05(+0.83%) |
Mar 13, 2019 | 5.830 | 5.878 | 5.724 | 5.811 | 1,495,789 | +0.00(+0.00%) |
Mar 12, 2019 | 5.897 | 5.916 | 5.782 | 5.811 | 1,433,220 | -0.04(-0.65%) |
Mar 11, 2019 | 5.544 | 5.868 | 5.544 | 5.849 | 1,961,989 | +0.32(+5.86%) |
Mar 08, 2019 | 5.630 | 5.677 | 5.516 | 5.525 | 2,329,218 | -0.13(-2.36%) |
Mar 07, 2019 | 5.868 | 5.878 | 5.658 | 5.658 | 1,657,989 | -0.15(-2.62%) |
Mar 06, 2019 | 5.792 | 5.925 | 5.735 | 5.811 | 2,446,033 | -0.01(-0.16%) |
Mar 05, 2019 | 5.878 | 5.963 | 5.773 | 5.820 | 1,609,467 | -0.06(-0.97%) |
Mar 04, 2019 | 5.954 | 6.038 | 5.716 | 5.878 | 7,994,535 | +0.01(+0.16%) |
Mar 01, 2019 | 5.906 | 6.211 | 5.868 | 5.868 | 4,996,566 | +0.00(+0.00%) |
Feb 28, 2019 | 5.954 | 6.116 | 5.839 | 5.868 | 5,844,101 | -0.20(-3.30%) |
Feb 27, 2019 | 6.335 | 6.430 | 6.030 | 6.068 | 2,620,234 | -0.37(-5.77%) |
Feb 26, 2019 | 6.916 | 6.916 | 6.430 | 6.440 | 2,947,670 | -0.48(-6.89%) |
Feb 25, 2019 | 7.202 | 7.221 | 6.906 | 6.916 | 1,510,701 | -0.29(-3.97%) |
Feb 22, 2019 | 7.173 | 7.564 | 7.149 | 7.202 | 1,533,601 | -0.05(-0.66%) |
Feb 21, 2019 | 7.240 | 7.302 | 7.106 | 7.249 | 998,277 | -0.04(-0.52%) |
Feb 20, 2019 | 7.164 | 7.411 | 7.154 | 7.287 | 1,378,455 | +0.13(+1.86%) |
Feb 19, 2019 | 6.992 | 7.183 | 6.916 | 7.154 | 837,511 | +0.15(+2.18%) |
Feb 15, 2019 | 7.049 | 7.049 | 6.954 | 7.002 | 630,593 | -0.01(-0.14%) |
Feb 14, 2019 | 7.002 | 7.059 | 6.902 | 7.011 | 599,400 | +0.02(+0.27%) |
Feb 13, 2019 | 6.754 | 7.011 | 6.754 | 6.992 | 864,549 | +0.26(+3.82%) |
Feb 12, 2019 | 6.735 | 6.782 | 6.687 | 6.735 | 557,861 | +0.06(+0.86%) |
Feb 11, 2019 | 6.582 | 6.716 | 6.563 | 6.678 | 551,206 | +0.10(+1.59%) |
Feb 08, 2019 | 6.535 | 6.592 | 6.449 | 6.573 | 358,494 | +0.01(+0.15%) |
Feb 07, 2019 | 6.687 | 6.706 | 6.444 | 6.563 | 543,623 | -0.20(-2.96%) |
Feb 06, 2019 | 6.925 | 6.935 | 6.744 | 6.763 | 362,785 | -0.14(-2.07%) |
Feb 05, 2019 | 6.897 | 6.957 | 6.840 | 6.906 | 970,257 | +0.01(+0.14%) |
Feb 04, 2019 | 6.906 | 6.954 | 6.849 | 6.897 | 555,067 | -0.03(-0.41%) |
Feb 01, 2019 | 6.983 | 6.992 | 6.906 | 6.925 | 536,115 | -0.06(-0.82%) |
Jan 31, 2019 | 6.868 | 7.049 | 6.840 | 6.983 | 1,110,317 | +0.10(+1.52%) |
Jan 30, 2019 | 6.916 | 6.916 | 6.763 | 6.878 | 670,625 | -0.01(-0.14%) |
Jan 29, 2019 | 6.906 | 6.906 | 6.763 | 6.887 | 782,277 | -0.02(-0.28%) |
Jan 28, 2019 | 6.821 | 6.925 | 6.782 | 6.906 | 1,142,680 | +0.02(+0.28%) |
Jan 25, 2019 | 6.811 | 6.930 | 6.773 | 6.887 | 1,110,651 | +0.15(+2.26%) |
Jan 24, 2019 | 6.716 | 6.754 | 6.630 | 6.735 | 523,260 | +0.04(+0.57%) |
Jan 23, 2019 | 6.773 | 6.840 | 6.573 | 6.697 | 910,399 | -0.05(-0.71%) |
Jan 22, 2019 | 6.821 | 6.830 | 6.663 | 6.744 | 1,124,659 | -0.08(-1.12%) |
Jan 18, 2019 | 6.859 | 6.944 | 6.792 | 6.821 | 764,333 | +0.00(+0.00%) |
Jan 17, 2019 | 6.735 | 6.916 | 6.678 | 6.821 | 801,456 | +0.09(+1.27%) |
Jan 16, 2019 | 6.725 | 6.811 | 6.654 | 6.735 | 1,163,491 | -0.01(-0.14%) |
Jan 15, 2019 | 6.744 | 6.802 | 6.668 | 6.744 | 693,499 | +0.01(+0.14%) |
Jan 14, 2019 | 6.697 | 6.902 | 6.563 | 6.735 | 686,419 | -0.02(-0.28%) |
Jan 11, 2019 | 6.716 | 6.887 | 6.668 | 6.754 | 1,592,808 | +0.02(+0.28%) |
Jan 10, 2019 | 6.601 | 6.763 | 6.516 | 6.735 | 986,492 | +0.10(+1.58%) |
Jan 09, 2019 | 6.611 | 6.659 | 6.468 | 6.630 | 879,521 | +0.08(+1.16%) |
Jan 08, 2019 | 6.478 | 6.621 | 6.440 | 6.554 | 1,015,124 | +0.15(+2.38%) |
Jan 07, 2019 | 6.144 | 6.420 | 6.001 | 6.401 | 926,930 | +0.27(+4.35%) |
Jan 04, 2019 | 5.839 | 6.173 | 5.782 | 6.135 | 787,638 | +0.41(+7.15%) |
Jan 03, 2019 | 5.630 | 5.792 | 5.535 | 5.725 | 709,531 | +0.06(+1.01%) |
Jan 02, 2019 | 5.382 | 5.701 | 5.373 | 5.668 | 925,804 | +0.23(+4.20%) |
Dec 31, 2018 | 5.458 | 5.506 | 5.201 | 5.439 | 1,352,097 | +0.02(+0.35%) |
Dec 28, 2018 | 5.315 | 5.573 | 5.287 | 5.420 | 1,158,625 | +0.10(+1.79%) |
Dec 27, 2018 | 5.306 | 5.392 | 5.230 | 5.325 | 1,609,976 | +0.01(+0.18%) |
Dec 26, 2018 | 5.154 | 5.315 | 5.049 | 5.315 | 1,191,638 | +0.15(+2.95%) |
Dec 24, 2018 | 5.144 | 5.220 | 5.020 | 5.163 | 778,715 | +0.00(+0.00%) |
Dec 21, 2018 | 5.430 | 5.477 | 5.096 | 5.163 | 2,740,096 | -0.28(-5.08%) |
Dec 20, 2018 | 5.611 | 5.777 | 5.279 | 5.439 | 1,692,899 | -0.22(-3.87%) |
Dec 19, 2018 | 5.697 | 5.906 | 5.620 | 5.658 | 998,816 | -0.01(-0.17%) |
Dec 18, 2018 | 5.906 | 5.954 | 5.592 | 5.668 | 1,345,132 | -0.17(-2.94%) |
Dec 17, 2018 | 6.039 | 6.125 | 5.820 | 5.839 | 1,317,403 | -0.24(-3.92%) |
Dec 14, 2018 | 6.087 | 6.278 | 6.049 | 6.078 | 829,104 | -0.05(-0.78%) |
Dec 13, 2018 | 6.259 | 6.306 | 6.039 | 6.125 | 1,004,015 | -0.12(-1.98%) |
Dec 12, 2018 | 6.335 | 6.459 | 6.239 | 6.249 | 1,014,336 | +0.03(+0.46%) |
Dec 11, 2018 | 6.211 | 6.459 | 6.163 | 6.220 | 1,171,389 | +0.06(+0.93%) |
Dec 10, 2018 | 6.125 | 6.249 | 6.059 | 6.163 | 1,475,364 | +0.01(+0.15%) |
Dec 07, 2018 | 6.163 | 6.268 | 6.116 | 6.154 | 910,671 | +0.06(+0.94%) |
Dec 06, 2018 | 5.973 | 6.116 | 5.849 | 6.097 | 1,240,515 | +0.05(+0.79%) |
Dec 04, 2018 | 6.401 | 6.449 | 6.049 | 6.049 | 1,074,014 | -0.31(-4.94%) |
Dec 03, 2018 | 6.325 | 6.430 | 6.220 | 6.363 | 651,579 | +0.14(+2.30%) |
Nov 30, 2018 | 6.211 | 6.287 | 6.116 | 6.220 | 1,301,918 | +0.00(+0.00%) |
Nov 29, 2018 | 6.182 | 6.230 | 6.125 | 6.220 | 1,153,169 | +0.12(+2.03%) |
Nov 28, 2018 | 6.211 | 6.287 | 6.039 | 6.097 | 1,311,785 | -0.10(-1.54%) |
Nov 27, 2018 | 6.182 | 6.354 | 6.144 | 6.192 | 953,368 | -0.04(-0.61%) |
Nov 26, 2018 | 6.287 | 6.449 | 6.201 | 6.230 | 1,058,452 | +0.06(+0.93%) |
Nov 23, 2018 | 6.041 | 6.314 | 6.041 | 6.173 | 569,743 | +0.10(+1.70%) |
Nov 21, 2018 | 6.069 | 6.069 | 6.069 | 0 | +0.27(+4.70%) | |
Nov 20, 2018 | 6.032 | 6.032 | 5.468 | 5.797 | 2,262,075 | -0.19(-3.14%) |
Nov 19, 2018 | 6.671 | 6.727 | 5.966 | 5.985 | 3,049,783 | -0.68(-10.16%) |
Nov 16, 2018 | 6.718 | 6.774 | 6.558 | 6.661 | 1,410,044 | -0.12(-1.80%) |
Nov 15, 2018 | 6.755 | 6.812 | 6.633 | 6.784 | 1,655,030 | -0.04(-0.55%) |
Nov 14, 2018 | 6.906 | 7.037 | 6.802 | 6.821 | 2,254,994 | +0.00(+0.00%) |
Nov 13, 2018 | 6.690 | 6.915 | 6.690 | 6.821 | 2,521,124 | +0.14(+2.11%) |
Nov 12, 2018 | 6.727 | 6.830 | 6.577 | 6.680 | 1,785,981 | -0.01(-0.14%) |
Nov 09, 2018 | 6.755 | 6.877 | 6.643 | 6.690 | 1,884,742 | -0.14(-2.06%) |
Nov 08, 2018 | 6.924 | 6.971 | 6.802 | 6.830 | 1,891,419 | -0.09(-1.36%) |
Nov 07, 2018 | 6.473 | 7.056 | 6.473 | 6.924 | 2,190,249 | +0.49(+7.59%) |
Nov 06, 2018 | 7.469 | 7.554 | 6.135 | 6.436 | 3,941,720 | -0.71(-9.99%) |
Nov 05, 2018 | 7.159 | 7.244 | 7.018 | 7.150 | 1,531,214 | +0.01(+0.13%) |
Nov 02, 2018 | 7.000 | 7.300 | 6.887 | 7.141 | 1,685,709 | +0.22(+3.12%) |
Nov 01, 2018 | 6.380 | 6.924 | 6.239 | 6.924 | 2,470,088 | +0.83(+13.56%) |
Oct 31, 2018 | 6.004 | 6.154 | 5.957 | 6.098 | 1,050,420 | +0.18(+3.02%) |
Oct 30, 2018 | 5.741 | 5.957 | 5.712 | 5.919 | 1,392,432 | +0.15(+2.61%) |
Oct 29, 2018 | 5.797 | 5.863 | 5.656 | 5.769 | 1,971,669 | +0.03(+0.49%) |
Oct 26, 2018 | 5.929 | 5.976 | 5.694 | 5.741 | 1,299,246 | -0.28(-4.68%) |
Oct 25, 2018 | 5.891 | 6.079 | 5.863 | 6.022 | 1,677,574 | +0.16(+2.72%) |
Oct 24, 2018 | 6.445 | 6.445 | 5.788 | 5.863 | 2,747,565 | -0.55(-8.64%) |
Oct 23, 2018 | 6.323 | 6.459 | 6.210 | 6.417 | 1,052,243 | -0.01(-0.15%) |
Oct 22, 2018 | 6.455 | 6.577 | 6.361 | 6.426 | 941,039 | -0.03(-0.44%) |
Oct 19, 2018 | 6.502 | 6.643 | 6.398 | 6.455 | 494,601 | -0.06(-0.87%) |
Oct 18, 2018 | 6.718 | 6.738 | 6.492 | 6.511 | 570,680 | -0.22(-3.21%) |
Oct 17, 2018 | 6.605 | 6.812 | 6.605 | 6.727 | 496,095 | +0.08(+1.27%) |
Oct 16, 2018 | 6.511 | 6.652 | 6.445 | 6.643 | 692,830 | +0.17(+2.61%) |
Oct 15, 2018 | 6.398 | 6.614 | 6.398 | 6.473 | 607,913 | +0.03(+0.44%) |
Oct 12, 2018 | 6.455 | 6.586 | 6.314 | 6.445 | 1,649,521 | +0.07(+1.03%) |
Oct 11, 2018 | 6.530 | 6.624 | 6.361 | 6.380 | 1,438,123 | -0.19(-2.86%) |
Oct 10, 2018 | 6.812 | 6.953 | 6.530 | 6.567 | 1,348,413 | -0.29(-4.25%) |
Oct 09, 2018 | 6.840 | 6.934 | 6.784 | 6.859 | 1,010,263 | +0.02(+0.27%) |
Oct 08, 2018 | 6.859 | 6.943 | 6.774 | 6.840 | 1,063,608 | +0.01(+0.14%) |
Oct 05, 2018 | 6.906 | 6.981 | 6.793 | 6.830 | 1,667,190 | -0.09(-1.36%) |
Oct 04, 2018 | 7.094 | 7.108 | 6.840 | 6.924 | 1,131,315 | -0.19(-2.64%) |
Oct 03, 2018 | 7.028 | 7.188 | 6.924 | 7.112 | 1,076,459 | +0.11(+1.61%) |
Oct 02, 2018 | 7.094 | 7.131 | 6.943 | 7.000 | 1,611,201 | -0.09(-1.32%) |
Oct 01, 2018 | 7.469 | 7.469 | 7.028 | 7.094 | 1,442,770 | -0.33(-4.43%) |
Sep 28, 2018 | 7.234 | 7.422 | 7.234 | 7.422 | 568,786 | +0.19(+2.60%) |
Sep 27, 2018 | 7.375 | 7.516 | 7.234 | 7.234 | 1,051,915 | -0.14(-1.91%) |
Sep 26, 2018 | 7.610 | 7.751 | 7.328 | 7.375 | 829,139 | -0.28(-3.68%) |
Sep 25, 2018 | 7.422 | 7.704 | 7.422 | 7.657 | 669,932 | +0.23(+3.16%) |
Sep 24, 2018 | 7.469 | 7.516 | 7.281 | 7.422 | 685,757 | +0.00(+0.00%) |
Sep 21, 2018 | 7.563 | 7.657 | 7.281 | 7.422 | 2,136,779 | -0.19(-2.47%) |
Sep 20, 2018 | 7.704 | 7.704 | 7.563 | 7.610 | 1,024,580 | -0.05(-0.61%) |
Sep 19, 2018 | 7.422 | 7.798 | 7.328 | 7.657 | 1,211,056 | +0.23(+3.16%) |
Sep 18, 2018 | 7.422 | 7.469 | 7.234 | 7.422 | 757,940 | +0.00(+0.00%) |
Sep 17, 2018 | 7.234 | 7.422 | 7.188 | 7.422 | 880,612 | +0.23(+3.27%) |
Sep 14, 2018 | 7.281 | 7.281 | 7.141 | 7.188 | 640,203 | -0.05(-0.65%) |
Sep 13, 2018 | 7.141 | 7.281 | 7.094 | 7.234 | 665,795 | +0.14(+1.99%) |
Sep 12, 2018 | 7.000 | 7.094 | 7.000 | 7.094 | 766,879 | +0.09(+1.34%) |
Sep 11, 2018 | 7.000 | 7.047 | 6.906 | 7.000 | 876,441 | +0.00(+0.00%) |
Sep 10, 2018 | 7.047 | 7.094 | 6.906 | 7.000 | 544,165 | -0.05(-0.67%) |
Sep 07, 2018 | 7.328 | 7.328 | 7.023 | 7.047 | 1,056,575 | -0.28(-3.85%) |
Sep 06, 2018 | 7.375 | 7.469 | 7.281 | 7.328 | 504,394 | -0.09(-1.27%) |
Sep 05, 2018 | 7.375 | 7.469 | 7.328 | 7.422 | 821,981 | +0.05(+0.64%) |