Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.662 | 8.831 | 8.657 | 8.797 | 1,138,848 | +0.19(+2.25%) |
Sep 27, 2019 | 8.710 | 8.904 | 8.493 | 8.604 | 676,816 | -0.15(-1.77%) |
Sep 26, 2019 | 8.846 | 8.875 | 8.715 | 8.759 | 378,384 | -0.11(-1.20%) |
Sep 25, 2019 | 8.623 | 8.884 | 8.623 | 8.865 | 820,007 | +0.21(+2.46%) |
Sep 24, 2019 | 8.923 | 9.020 | 8.623 | 8.652 | 1,118,029 | -0.21(-2.40%) |
Sep 23, 2019 | 8.739 | 8.942 | 8.739 | 8.865 | 1,071,924 | +0.13(+1.44%) |
Sep 20, 2019 | 8.962 | 9.029 | 8.643 | 8.739 | 2,405,837 | -0.28(-3.11%) |
Sep 19, 2019 | 8.894 | 9.184 | 8.879 | 9.020 | 1,233,274 | +0.17(+1.97%) |
Sep 18, 2019 | 8.778 | 8.894 | 8.710 | 8.846 | 1,149,980 | +0.02(+0.22%) |
Sep 17, 2019 | 8.710 | 8.826 | 8.565 | 8.826 | 785,664 | +0.06(+0.66%) |
Sep 16, 2019 | 8.701 | 8.865 | 8.640 | 8.768 | 578,579 | -0.05(-0.55%) |
Sep 13, 2019 | 8.913 | 8.952 | 8.783 | 8.817 | 532,205 | -0.11(-1.19%) |
Sep 12, 2019 | 8.933 | 9.058 | 8.759 | 8.923 | 592,605 | -0.01(-0.11%) |
Sep 11, 2019 | 8.846 | 8.971 | 8.701 | 8.933 | 1,160,570 | +0.13(+1.43%) |
Sep 10, 2019 | 8.836 | 8.855 | 8.623 | 8.807 | 493,474 | -0.04(-0.44%) |
Sep 09, 2019 | 8.768 | 8.850 | 8.604 | 8.846 | 660,762 | +0.09(+0.99%) |
Sep 06, 2019 | 8.817 | 8.817 | 8.701 | 8.759 | 459,279 | -0.01(-0.11%) |
Sep 05, 2019 | 8.701 | 8.962 | 8.701 | 8.768 | 898,536 | +0.23(+2.72%) |
Sep 04, 2019 | 8.459 | 8.580 | 8.333 | 8.536 | 667,969 | +0.22(+2.67%) |
Sep 03, 2019 | 8.420 | 8.420 | 8.246 | 8.314 | 458,506 | -0.15(-1.71%) |
Aug 30, 2019 | 8.585 | 8.594 | 8.343 | 8.459 | 505,724 | -0.09(-1.02%) |
Aug 29, 2019 | 8.498 | 8.614 | 8.488 | 8.546 | 478,913 | +0.17(+2.08%) |
Aug 28, 2019 | 8.169 | 8.401 | 8.082 | 8.372 | 541,574 | +0.15(+1.76%) |
Aug 27, 2019 | 8.430 | 8.440 | 8.217 | 8.227 | 446,856 | -0.10(-1.16%) |
Aug 26, 2019 | 8.517 | 8.614 | 8.295 | 8.324 | 784,540 | -0.18(-2.16%) |
Aug 23, 2019 | 8.710 | 8.875 | 8.488 | 8.507 | 560,755 | -0.28(-3.19%) |
Aug 22, 2019 | 8.807 | 8.884 | 8.701 | 8.788 | 749,797 | +0.07(+0.78%) |
Aug 21, 2019 | 8.710 | 8.749 | 8.623 | 8.720 | 433,821 | +0.10(+1.12%) |
Aug 20, 2019 | 8.749 | 8.754 | 8.565 | 8.623 | 501,294 | -0.12(-1.33%) |
Aug 19, 2019 | 8.807 | 8.846 | 8.691 | 8.739 | 1,121,079 | +0.11(+1.23%) |
Aug 16, 2019 | 8.420 | 8.672 | 8.326 | 8.633 | 504,896 | +0.28(+3.36%) |
Aug 15, 2019 | 8.478 | 8.488 | 8.270 | 8.353 | 341,531 | +0.00(+0.00%) |
Aug 14, 2019 | 8.459 | 8.488 | 8.324 | 8.353 | 703,032 | -0.30(-3.46%) |
Aug 13, 2019 | 8.507 | 8.720 | 8.469 | 8.652 | 604,991 | +0.12(+1.36%) |
Aug 12, 2019 | 8.556 | 8.594 | 8.498 | 8.536 | 399,350 | -0.11(-1.23%) |
Aug 09, 2019 | 8.652 | 8.710 | 8.430 | 8.643 | 985,485 | -0.08(-0.89%) |
Aug 08, 2019 | 8.556 | 8.778 | 8.488 | 8.720 | 765,807 | +0.24(+2.85%) |
Aug 07, 2019 | 8.237 | 8.546 | 8.237 | 8.478 | 1,348,350 | +0.11(+1.27%) |
Aug 06, 2019 | 8.662 | 8.807 | 8.275 | 8.372 | 1,408,879 | -0.19(-2.26%) |
Aug 05, 2019 | 8.594 | 8.681 | 8.353 | 8.565 | 1,177,206 | -0.29(-3.28%) |
Aug 02, 2019 | 8.884 | 8.904 | 8.633 | 8.855 | 878,526 | -0.08(-0.87%) |
Aug 01, 2019 | 8.904 | 9.223 | 8.730 | 8.933 | 1,578,202 | +0.01(+0.11%) |
Jul 31, 2019 | 9.232 | 9.319 | 8.681 | 8.923 | 2,651,043 | -0.36(-3.85%) |
Jul 30, 2019 | 8.121 | 9.459 | 7.798 | 9.281 | 3,989,801 | +1.37(+17.36%) |
Jul 29, 2019 | 7.927 | 7.985 | 7.773 | 7.908 | 1,096,265 | -0.02(-0.24%) |
Jul 26, 2019 | 7.840 | 7.927 | 7.802 | 7.927 | 525,378 | +0.15(+1.99%) |
Jul 25, 2019 | 8.034 | 8.053 | 7.748 | 7.773 | 883,275 | -0.27(-3.37%) |
Jul 24, 2019 | 7.686 | 8.043 | 7.686 | 8.043 | 960,232 | +0.38(+4.92%) |
Jul 23, 2019 | 7.550 | 7.671 | 7.541 | 7.666 | 637,811 | +0.17(+2.32%) |
Jul 22, 2019 | 7.396 | 7.531 | 7.379 | 7.492 | 907,255 | +0.13(+1.71%) |
Jul 19, 2019 | 7.386 | 7.492 | 7.357 | 7.367 | 706,814 | -0.03(-0.39%) |
Jul 18, 2019 | 7.367 | 7.454 | 7.357 | 7.396 | 451,936 | +0.05(+0.66%) |
Jul 17, 2019 | 7.338 | 7.425 | 7.231 | 7.347 | 442,523 | +0.03(+0.40%) |
Jul 16, 2019 | 7.318 | 7.338 | 7.221 | 7.318 | 507,590 | +0.00(+0.00%) |
Jul 15, 2019 | 7.318 | 7.405 | 7.279 | 7.318 | 360,908 | +0.01(+0.13%) |
Jul 12, 2019 | 7.154 | 7.347 | 7.115 | 7.308 | 503,552 | +0.15(+2.16%) |
Jul 11, 2019 | 7.212 | 7.246 | 7.091 | 7.154 | 598,699 | -0.04(-0.54%) |
Jul 10, 2019 | 7.231 | 7.347 | 7.154 | 7.192 | 525,312 | +0.05(+0.68%) |
Jul 09, 2019 | 7.067 | 7.163 | 7.038 | 7.144 | 675,668 | +0.04(+0.54%) |
Jul 08, 2019 | 7.134 | 7.134 | 7.038 | 7.105 | 639,990 | -0.05(-0.68%) |
Jul 05, 2019 | 7.183 | 7.221 | 7.047 | 7.154 | 524,136 | -0.08(-1.07%) |
Jul 03, 2019 | 7.308 | 7.308 | 7.178 | 7.231 | 260,878 | -0.06(-0.80%) |
Jul 02, 2019 | 7.367 | 7.405 | 7.221 | 7.289 | 560,292 | -0.14(-1.82%) |
Jul 01, 2019 | 7.473 | 7.599 | 7.357 | 7.425 | 782,865 | +0.21(+2.95%) |
Jun 28, 2019 | 7.163 | 7.241 | 7.070 | 7.212 | 1,426,765 | +0.08(+1.08%) |
Jun 27, 2019 | 7.018 | 7.154 | 7.018 | 7.134 | 505,814 | +0.17(+2.50%) |
Jun 26, 2019 | 6.796 | 6.999 | 6.767 | 6.960 | 608,777 | +0.28(+4.20%) |
Jun 25, 2019 | 6.815 | 6.864 | 6.670 | 6.680 | 817,576 | -0.15(-2.12%) |
Jun 24, 2019 | 6.835 | 6.854 | 6.786 | 6.825 | 910,550 | -0.01(-0.14%) |
Jun 21, 2019 | 6.902 | 6.922 | 6.806 | 6.835 | 982,485 | -0.12(-1.67%) |
Jun 20, 2019 | 6.951 | 7.018 | 6.912 | 6.951 | 807,827 | +0.13(+1.84%) |
Jun 19, 2019 | 6.922 | 6.980 | 6.767 | 6.825 | 613,116 | -0.06(-0.84%) |
Jun 18, 2019 | 6.699 | 6.931 | 6.699 | 6.883 | 901,046 | +0.25(+3.79%) |
Jun 17, 2019 | 6.699 | 6.767 | 6.622 | 6.632 | 588,711 | +0.00(+0.00%) |
Jun 14, 2019 | 6.893 | 6.936 | 6.583 | 6.632 | 966,245 | -0.39(-5.51%) |
Jun 13, 2019 | 7.009 | 7.096 | 6.960 | 7.018 | 508,719 | +0.05(+0.69%) |
Jun 12, 2019 | 7.096 | 7.134 | 6.912 | 6.970 | 599,664 | -0.15(-2.17%) |
Jun 11, 2019 | 7.270 | 7.270 | 7.086 | 7.125 | 761,373 | -0.03(-0.41%) |
Jun 10, 2019 | 6.931 | 7.241 | 6.931 | 7.154 | 1,222,530 | +0.32(+4.67%) |
Jun 07, 2019 | 6.864 | 6.883 | 6.767 | 6.835 | 771,154 | -0.03(-0.42%) |
Jun 06, 2019 | 6.748 | 6.888 | 6.728 | 6.864 | 772,346 | +0.10(+1.43%) |
Jun 05, 2019 | 6.912 | 6.960 | 6.690 | 6.767 | 1,368,577 | -0.10(-1.41%) |
Jun 04, 2019 | 6.477 | 6.883 | 6.419 | 6.864 | 1,603,195 | +0.50(+7.90%) |
Jun 03, 2019 | 6.274 | 6.419 | 6.226 | 6.361 | 1,346,667 | +0.10(+1.54%) |
May 31, 2019 | 6.361 | 6.416 | 6.221 | 6.264 | 850,390 | -0.19(-2.99%) |
May 30, 2019 | 6.351 | 6.516 | 6.351 | 6.458 | 1,130,182 | +0.13(+1.98%) |
May 29, 2019 | 6.235 | 6.351 | 6.197 | 6.332 | 1,538,399 | +0.05(+0.77%) |
May 28, 2019 | 6.380 | 6.409 | 6.226 | 6.284 | 924,335 | -0.05(-0.76%) |
May 24, 2019 | 6.467 | 6.535 | 6.322 | 6.332 | 572,133 | -0.08(-1.21%) |
May 23, 2019 | 6.535 | 6.558 | 6.322 | 6.409 | 965,547 | -0.25(-3.77%) |
May 22, 2019 | 6.699 | 6.786 | 6.632 | 6.661 | 563,898 | -0.12(-1.71%) |
May 21, 2019 | 6.922 | 6.960 | 6.757 | 6.777 | 1,147,835 | -0.04(-0.57%) |
May 20, 2019 | 6.825 | 6.873 | 6.796 | 6.815 | 1,838,735 | -0.11(-1.54%) |
May 17, 2019 | 6.728 | 7.038 | 6.728 | 6.922 | 1,258,466 | -0.09(-1.24%) |
May 16, 2019 | 7.018 | 7.086 | 6.931 | 7.009 | 1,190,007 | -0.06(-0.82%) |
May 15, 2019 | 6.893 | 7.105 | 6.883 | 7.067 | 687,252 | +0.11(+1.53%) |
May 14, 2019 | 6.960 | 7.105 | 6.951 | 6.960 | 987,702 | +0.07(+0.98%) |
May 13, 2019 | 7.067 | 7.115 | 6.767 | 6.893 | 1,701,280 | -0.40(-5.44%) |
May 10, 2019 | 7.318 | 7.439 | 7.197 | 7.289 | 973,279 | -0.07(-0.92%) |
May 09, 2019 | 7.357 | 7.425 | 7.272 | 7.357 | 1,333,378 | -0.15(-1.93%) |
May 08, 2019 | 7.463 | 7.570 | 7.415 | 7.502 | 1,567,602 | -0.04(-0.51%) |
May 07, 2019 | 7.734 | 7.734 | 7.405 | 7.541 | 1,554,840 | -0.20(-2.62%) |
May 06, 2019 | 7.927 | 8.005 | 7.647 | 7.744 | 1,922,802 | -0.39(-4.76%) |
May 03, 2019 | 8.614 | 8.768 | 8.063 | 8.130 | 1,834,220 | -0.53(-6.14%) |
May 02, 2019 | 8.672 | 8.788 | 8.585 | 8.662 | 720,477 | -0.02(-0.22%) |
May 01, 2019 | 8.875 | 8.952 | 8.643 | 8.681 | 820,970 | -0.08(-0.88%) |
Apr 30, 2019 | 8.807 | 8.875 | 8.691 | 8.759 | 919,602 | -0.06(-0.66%) |
Apr 29, 2019 | 8.826 | 8.933 | 8.759 | 8.817 | 769,452 | -0.05(-0.55%) |
Apr 26, 2019 | 9.000 | 9.029 | 8.797 | 8.865 | 1,103,201 | -0.22(-2.45%) |
Apr 25, 2019 | 9.184 | 9.416 | 9.078 | 9.087 | 1,233,747 | -0.10(-1.05%) |
Apr 24, 2019 | 8.797 | 9.271 | 8.797 | 9.184 | 2,170,748 | +0.45(+5.20%) |
Apr 23, 2019 | 8.604 | 8.865 | 8.604 | 8.730 | 800,811 | +0.13(+1.46%) |
Apr 22, 2019 | 8.652 | 8.720 | 8.585 | 8.604 | 470,226 | -0.13(-1.44%) |
Apr 18, 2019 | 8.730 | 8.821 | 8.701 | 8.730 | 658,920 | +0.00(+0.00%) |
Apr 17, 2019 | 8.836 | 8.884 | 8.662 | 8.730 | 708,813 | +0.01(+0.11%) |
Apr 16, 2019 | 8.778 | 8.923 | 8.710 | 8.720 | 560,394 | -0.02(-0.22%) |
Apr 15, 2019 | 8.797 | 8.863 | 8.730 | 8.739 | 787,463 | -0.07(-0.77%) |
Apr 12, 2019 | 8.749 | 8.826 | 8.701 | 8.807 | 518,240 | +0.13(+1.45%) |
Apr 11, 2019 | 8.672 | 8.759 | 8.647 | 8.681 | 488,774 | +0.02(+0.22%) |
Apr 10, 2019 | 8.565 | 8.730 | 8.565 | 8.662 | 499,347 | +0.08(+0.90%) |
Apr 09, 2019 | 8.604 | 8.672 | 8.556 | 8.585 | 508,111 | -0.08(-0.89%) |
Apr 08, 2019 | 8.623 | 8.681 | 8.556 | 8.662 | 379,552 | +0.01(+0.11%) |
Apr 05, 2019 | 8.633 | 8.745 | 8.594 | 8.652 | 529,309 | +0.07(+0.79%) |
Apr 04, 2019 | 8.614 | 8.696 | 8.527 | 8.585 | 633,161 | +0.00(+0.00%) |
Apr 03, 2019 | 8.546 | 8.691 | 8.507 | 8.585 | 748,719 | +0.14(+1.60%) |
Apr 02, 2019 | 8.498 | 8.546 | 8.420 | 8.449 | 856,451 | -0.03(-0.34%) |
Apr 01, 2019 | 8.353 | 8.546 | 8.353 | 8.478 | 691,572 | +0.22(+2.69%) |
Mar 29, 2019 | 8.275 | 8.314 | 8.183 | 8.256 | 631,095 | +0.08(+0.95%) |
Mar 28, 2019 | 8.198 | 8.314 | 8.106 | 8.179 | 469,047 | -0.02(-0.24%) |
Mar 27, 2019 | 8.343 | 8.401 | 8.159 | 8.198 | 533,153 | -0.15(-1.85%) |
Mar 26, 2019 | 8.401 | 8.507 | 8.285 | 8.353 | 592,789 | +0.01(+0.12%) |
Mar 25, 2019 | 8.324 | 8.430 | 8.208 | 8.343 | 796,842 | -0.03(-0.35%) |
Mar 22, 2019 | 8.546 | 8.585 | 8.333 | 8.372 | 1,200,643 | -0.26(-3.02%) |
Mar 21, 2019 | 8.304 | 8.691 | 8.275 | 8.633 | 814,107 | +0.32(+3.84%) |
Mar 20, 2019 | 8.420 | 8.469 | 8.266 | 8.314 | 626,815 | -0.11(-1.26%) |
Mar 19, 2019 | 8.449 | 8.546 | 8.420 | 8.420 | 836,256 | +0.02(+0.23%) |
Mar 18, 2019 | 8.478 | 8.536 | 8.343 | 8.401 | 854,529 | -0.08(-0.91%) |
Mar 15, 2019 | 8.401 | 8.594 | 8.343 | 8.478 | 1,277,810 | +0.16(+1.98%) |
Mar 14, 2019 | 8.314 | 8.449 | 8.275 | 8.314 | 739,534 | +0.01(+0.12%) |
Mar 13, 2019 | 8.469 | 8.546 | 8.275 | 8.304 | 866,184 | -0.14(-1.60%) |
Mar 12, 2019 | 8.411 | 8.691 | 8.328 | 8.440 | 825,579 | +0.09(+1.04%) |
Mar 11, 2019 | 8.246 | 8.372 | 8.208 | 8.353 | 816,791 | +0.16(+2.01%) |
Mar 08, 2019 | 8.208 | 8.304 | 8.141 | 8.188 | 878,423 | -0.12(-1.40%) |
Mar 07, 2019 | 8.333 | 8.401 | 8.179 | 8.304 | 728,196 | -0.06(-0.69%) |
Mar 06, 2019 | 8.536 | 8.546 | 8.314 | 8.362 | 797,347 | -0.19(-2.26%) |
Mar 05, 2019 | 8.739 | 8.739 | 8.536 | 8.556 | 754,369 | -0.17(-1.99%) |
Mar 04, 2019 | 8.652 | 8.807 | 8.575 | 8.730 | 1,367,422 | +0.13(+1.46%) |
Mar 01, 2019 | 8.585 | 8.720 | 8.546 | 8.604 | 1,039,171 | +0.12(+1.37%) |
Feb 28, 2019 | 8.488 | 8.623 | 8.449 | 8.488 | 963,712 | -0.06(-0.68%) |
Feb 27, 2019 | 8.759 | 8.778 | 8.517 | 8.546 | 881,300 | -0.24(-2.75%) |
Feb 26, 2019 | 8.952 | 8.981 | 8.749 | 8.788 | 1,344,538 | -0.19(-2.15%) |
Feb 25, 2019 | 9.126 | 9.184 | 8.933 | 8.981 | 1,055,078 | -0.05(-0.54%) |
Feb 22, 2019 | 9.049 | 9.087 | 8.913 | 9.029 | 1,117,889 | +0.00(+0.00%) |
Feb 21, 2019 | 9.155 | 9.184 | 8.991 | 9.029 | 1,153,298 | -0.13(-1.37%) |
Feb 20, 2019 | 9.097 | 9.213 | 9.097 | 9.155 | 1,186,565 | +0.07(+0.74%) |
Feb 19, 2019 | 9.155 | 9.252 | 9.000 | 9.087 | 1,674,606 | -0.08(-0.84%) |
Feb 15, 2019 | 9.145 | 9.232 | 9.078 | 9.165 | 1,027,585 | +0.07(+0.74%) |
Feb 14, 2019 | 8.836 | 9.155 | 8.788 | 9.097 | 1,401,199 | +0.16(+1.84%) |
Feb 13, 2019 | 8.652 | 9.015 | 8.488 | 8.933 | 2,383,285 | +0.31(+3.59%) |
Feb 12, 2019 | 7.831 | 8.691 | 7.734 | 8.623 | 2,975,385 | +0.43(+5.19%) |
Feb 11, 2019 | 8.101 | 8.198 | 7.995 | 8.198 | 1,349,851 | +0.10(+1.19%) |
Feb 08, 2019 | 8.034 | 8.227 | 7.995 | 8.101 | 1,199,712 | -0.03(-0.36%) |
Feb 07, 2019 | 8.304 | 8.449 | 8.034 | 8.130 | 1,507,168 | -0.21(-2.55%) |
Feb 06, 2019 | 8.043 | 8.498 | 8.024 | 8.343 | 2,101,392 | +0.34(+4.23%) |
Feb 05, 2019 | 7.927 | 8.043 | 7.898 | 8.005 | 604,648 | +0.06(+0.73%) |
Feb 04, 2019 | 7.898 | 7.947 | 7.826 | 7.947 | 744,260 | +0.08(+0.98%) |
Feb 01, 2019 | 7.753 | 7.898 | 7.724 | 7.869 | 911,317 | +0.14(+1.75%) |
Jan 31, 2019 | 7.637 | 7.811 | 7.550 | 7.734 | 881,797 | +0.07(+0.88%) |
Jan 30, 2019 | 7.618 | 7.744 | 7.497 | 7.666 | 832,829 | +0.14(+1.93%) |
Jan 29, 2019 | 7.589 | 7.628 | 7.454 | 7.521 | 876,778 | -0.05(-0.64%) |
Jan 28, 2019 | 7.318 | 7.579 | 7.250 | 7.570 | 720,743 | +0.08(+1.03%) |
Jan 25, 2019 | 7.192 | 7.541 | 7.192 | 7.492 | 814,910 | +0.36(+5.01%) |
Jan 24, 2019 | 7.038 | 7.260 | 7.038 | 7.134 | 730,331 | +0.28(+4.09%) |
Jan 23, 2019 | 7.096 | 7.134 | 6.815 | 6.854 | 744,777 | -0.18(-2.61%) |
Jan 22, 2019 | 7.192 | 7.221 | 6.994 | 7.038 | 765,327 | -0.20(-2.80%) |
Jan 18, 2019 | 7.047 | 7.304 | 7.038 | 7.241 | 915,558 | +0.26(+3.74%) |
Jan 17, 2019 | 6.960 | 7.067 | 6.854 | 6.980 | 1,003,463 | -0.05(-0.69%) |
Jan 16, 2019 | 7.192 | 7.279 | 7.018 | 7.028 | 700,594 | -0.10(-1.36%) |
Jan 15, 2019 | 7.163 | 7.231 | 7.057 | 7.125 | 639,624 | +0.00(+0.00%) |
Jan 14, 2019 | 7.134 | 7.207 | 7.018 | 7.125 | 940,338 | -0.08(-1.07%) |
Jan 11, 2019 | 7.105 | 7.231 | 7.038 | 7.202 | 751,294 | +0.08(+1.09%) |
Jan 10, 2019 | 6.835 | 7.207 | 6.806 | 7.125 | 1,058,572 | +0.23(+3.37%) |
Jan 09, 2019 | 6.873 | 7.009 | 6.806 | 6.893 | 755,103 | +0.10(+1.42%) |
Jan 08, 2019 | 6.825 | 6.873 | 6.670 | 6.796 | 1,778,078 | +0.02(+0.29%) |
Jan 07, 2019 | 6.409 | 6.815 | 6.342 | 6.777 | 1,661,157 | +0.40(+6.21%) |
Jan 04, 2019 | 6.245 | 6.458 | 6.206 | 6.380 | 1,324,048 | +0.26(+4.27%) |
Jan 03, 2019 | 6.313 | 6.400 | 6.081 | 6.119 | 886,237 | -0.33(-5.10%) |
Jan 02, 2019 | 6.235 | 6.516 | 6.235 | 6.448 | 1,202,958 | +0.11(+1.68%) |
Dec 31, 2018 | 6.371 | 6.390 | 6.231 | 6.342 | 561,893 | +0.06(+0.92%) |
Dec 28, 2018 | 6.206 | 6.409 | 6.119 | 6.284 | 661,610 | +0.11(+1.72%) |
Dec 27, 2018 | 5.897 | 6.187 | 5.839 | 6.177 | 814,396 | +0.17(+2.90%) |
Dec 26, 2018 | 5.636 | 6.013 | 5.636 | 6.003 | 842,724 | +0.44(+8.00%) |
Dec 24, 2018 | 5.752 | 5.820 | 5.549 | 5.559 | 578,443 | -0.23(-4.01%) |
Dec 21, 2018 | 6.081 | 6.100 | 5.742 | 5.791 | 1,851,081 | -0.23(-3.85%) |
Dec 20, 2018 | 5.955 | 6.168 | 5.945 | 6.023 | 893,893 | +0.05(+0.81%) |
Dec 19, 2018 | 6.206 | 6.322 | 5.907 | 5.974 | 1,421,211 | -0.25(-4.04%) |
Dec 18, 2018 | 6.158 | 6.380 | 6.144 | 6.226 | 923,866 | +0.13(+2.06%) |
Dec 17, 2018 | 6.110 | 6.371 | 6.052 | 6.100 | 1,927,596 | -0.06(-0.94%) |
Dec 14, 2018 | 6.187 | 6.380 | 6.110 | 6.158 | 845,425 | -0.13(-2.00%) |
Dec 13, 2018 | 6.361 | 6.409 | 6.245 | 6.284 | 1,306,338 | -0.03(-0.46%) |
Dec 12, 2018 | 6.177 | 6.342 | 6.100 | 6.313 | 799,433 | +0.23(+3.82%) |
Dec 11, 2018 | 6.158 | 6.303 | 6.014 | 6.081 | 605,441 | -0.02(-0.32%) |
Dec 10, 2018 | 5.936 | 6.173 | 5.912 | 6.100 | 968,306 | +0.14(+2.27%) |
Dec 07, 2018 | 6.197 | 6.255 | 5.926 | 5.965 | 874,285 | -0.19(-3.14%) |
Dec 06, 2018 | 6.197 | 6.274 | 6.110 | 6.158 | 1,496,547 | -0.20(-3.19%) |
Dec 04, 2018 | 6.670 | 6.728 | 6.342 | 6.361 | 1,192,574 | -0.38(-5.60%) |
Dec 03, 2018 | 6.767 | 6.893 | 6.651 | 6.738 | 1,088,831 | +0.12(+1.75%) |
Nov 30, 2018 | 6.506 | 6.632 | 6.390 | 6.622 | 803,221 | +0.13(+1.93%) |
Nov 29, 2018 | 6.554 | 6.670 | 6.477 | 6.496 | 506,541 | -0.12(-1.75%) |
Nov 28, 2018 | 6.438 | 6.612 | 6.342 | 6.612 | 1,091,634 | +0.22(+3.48%) |
Nov 27, 2018 | 6.187 | 6.429 | 6.139 | 6.390 | 977,272 | +0.16(+2.64%) |
Nov 26, 2018 | 6.255 | 6.303 | 6.129 | 6.226 | 1,431,192 | +0.09(+1.42%) |
Nov 23, 2018 | 6.061 | 6.245 | 6.061 | 6.139 | 371,147 | +0.01(+0.16%) |
Nov 21, 2018 | 6.129 | 6.129 | 6.129 | 0 | +0.04(+0.63%) | |
Nov 20, 2018 | 5.936 | 6.192 | 5.897 | 6.090 | 1,208,284 | +0.02(+0.32%) |
Nov 19, 2018 | 6.351 | 6.361 | 6.052 | 6.071 | 975,676 | -0.35(-5.42%) |
Nov 16, 2018 | 6.235 | 6.448 | 6.110 | 6.419 | 1,467,211 | -0.03(-0.45%) |
Nov 15, 2018 | 6.245 | 6.472 | 6.197 | 6.448 | 1,244,134 | +0.21(+3.41%) |
Nov 14, 2018 | 6.458 | 6.496 | 6.134 | 6.235 | 1,815,310 | -0.09(-1.38%) |
Nov 13, 2018 | 6.361 | 6.467 | 6.255 | 6.322 | 1,081,375 | +0.03(+0.46%) |
Nov 12, 2018 | 6.429 | 6.445 | 6.235 | 6.293 | 926,681 | -0.20(-3.12%) |
Nov 09, 2018 | 6.680 | 6.767 | 6.477 | 6.496 | 1,257,846 | -0.30(-4.41%) |
Nov 08, 2018 | 6.757 | 6.893 | 6.757 | 6.796 | 569,610 | -0.02(-0.28%) |
Nov 07, 2018 | 6.864 | 6.864 | 6.670 | 6.815 | 1,237,728 | -0.01(-0.14%) |
Nov 06, 2018 | 6.767 | 6.912 | 6.680 | 6.825 | 1,701,709 | +0.07(+1.00%) |
Nov 05, 2018 | 6.893 | 6.931 | 6.622 | 6.757 | 1,368,918 | -0.15(-2.10%) |
Nov 02, 2018 | 7.067 | 7.212 | 6.864 | 6.902 | 1,471,762 | -0.14(-1.92%) |
Nov 01, 2018 | 6.931 | 7.105 | 6.791 | 7.038 | 3,570,962 | +0.13(+1.82%) |
Oct 31, 2018 | 7.009 | 7.105 | 6.786 | 6.912 | 2,363,501 | -0.02(-0.28%) |
Oct 30, 2018 | 6.090 | 6.999 | 6.042 | 6.931 | 4,160,070 | +1.10(+18.91%) |
Oct 29, 2018 | 5.945 | 6.090 | 5.723 | 5.829 | 1,353,279 | +0.05(+0.84%) |
Oct 26, 2018 | 5.704 | 5.926 | 5.636 | 5.781 | 1,344,012 | -0.05(-0.83%) |
Oct 25, 2018 | 5.549 | 5.829 | 5.549 | 5.829 | 1,598,874 | +0.28(+5.05%) |
Oct 24, 2018 | 5.916 | 5.955 | 5.530 | 5.549 | 1,845,024 | -0.43(-7.12%) |
Oct 23, 2018 | 5.800 | 6.100 | 5.713 | 5.974 | 1,796,098 | +0.03(+0.49%) |
Oct 22, 2018 | 5.945 | 5.994 | 5.849 | 5.945 | 1,193,603 | +0.06(+0.99%) |
Oct 19, 2018 | 6.090 | 6.173 | 5.878 | 5.887 | 1,726,435 | -0.18(-3.03%) |
Oct 18, 2018 | 6.390 | 6.467 | 6.071 | 6.071 | 2,716,142 | -0.43(-6.55%) |
Oct 17, 2018 | 7.047 | 7.115 | 6.487 | 6.496 | 2,470,138 | -0.42(-6.01%) |
Oct 16, 2018 | 6.796 | 6.922 | 6.753 | 6.912 | 1,335,587 | +0.17(+2.58%) |
Oct 15, 2018 | 6.583 | 6.873 | 6.545 | 6.738 | 1,179,036 | +0.15(+2.20%) |
Oct 12, 2018 | 6.680 | 6.767 | 6.506 | 6.593 | 1,537,344 | +0.09(+1.34%) |
Oct 11, 2018 | 6.429 | 6.632 | 6.390 | 6.506 | 1,524,810 | +0.07(+1.05%) |
Oct 10, 2018 | 6.554 | 6.670 | 6.419 | 6.438 | 1,032,207 | -0.18(-2.77%) |
Oct 09, 2018 | 6.661 | 6.728 | 6.593 | 6.622 | 1,039,848 | -0.04(-0.58%) |
Oct 08, 2018 | 6.777 | 6.844 | 6.545 | 6.661 | 941,369 | -0.16(-2.41%) |
Oct 05, 2018 | 7.047 | 7.105 | 6.738 | 6.825 | 1,150,474 | -0.25(-3.55%) |
Oct 04, 2018 | 7.231 | 7.231 | 6.999 | 7.076 | 1,104,142 | -0.15(-2.14%) |
Oct 03, 2018 | 7.115 | 7.265 | 7.018 | 7.231 | 1,246,651 | +0.16(+2.33%) |
Oct 02, 2018 | 7.038 | 7.318 | 7.038 | 7.067 | 1,311,367 | +0.01(+0.14%) |