Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.664 | 5.688 | 5.578 | 5.617 | 2,443,886 | -0.02(-0.28%) |
Jan 30, 2019 | 5.688 | 5.719 | 5.532 | 5.633 | 2,277,085 | +0.00(+0.00%) |
Jan 29, 2019 | 5.625 | 5.707 | 5.555 | 5.633 | 2,028,160 | +0.05(+0.84%) |
Jan 28, 2019 | 5.501 | 5.684 | 5.493 | 5.586 | 2,163,696 | +0.03(+0.56%) |
Jan 25, 2019 | 5.485 | 5.641 | 5.477 | 5.555 | 3,093,382 | +0.12(+2.30%) |
Jan 24, 2019 | 5.415 | 5.493 | 5.353 | 5.430 | 3,114,949 | +0.03(+0.58%) |
Jan 23, 2019 | 5.532 | 5.540 | 5.321 | 5.399 | 2,699,479 | -0.07(-1.28%) |
Jan 22, 2019 | 5.555 | 5.586 | 5.399 | 5.469 | 3,001,800 | -0.10(-1.82%) |
Jan 18, 2019 | 5.695 | 5.750 | 5.555 | 5.571 | 3,990,682 | -0.11(-1.92%) |
Jan 17, 2019 | 5.610 | 5.773 | 5.536 | 5.680 | 3,246,467 | +0.00(+0.00%) |
Jan 16, 2019 | 5.688 | 5.875 | 5.664 | 5.680 | 5,348,429 | +0.05(+0.83%) |
Jan 15, 2019 | 5.501 | 5.695 | 5.446 | 5.633 | 4,163,153 | +0.19(+3.58%) |
Jan 14, 2019 | 5.314 | 5.501 | 5.290 | 5.438 | 2,083,917 | +0.10(+1.90%) |
Jan 11, 2019 | 5.368 | 5.407 | 5.282 | 5.337 | 1,789,466 | -0.04(-0.72%) |
Jan 10, 2019 | 5.212 | 5.399 | 5.173 | 5.376 | 2,048,759 | +0.14(+2.68%) |
Jan 09, 2019 | 5.251 | 5.279 | 5.134 | 5.236 | 2,520,947 | +0.03(+0.60%) |
Jan 08, 2019 | 5.142 | 5.228 | 5.064 | 5.204 | 2,008,577 | +0.13(+2.61%) |
Jan 07, 2019 | 5.080 | 5.119 | 4.940 | 5.072 | 2,332,673 | +0.02(+0.46%) |
Jan 04, 2019 | 4.745 | 5.088 | 4.721 | 5.049 | 3,884,023 | +0.40(+8.54%) |
Jan 03, 2019 | 4.760 | 4.792 | 4.558 | 4.651 | 2,965,896 | -0.12(-2.61%) |
Jan 02, 2019 | 4.558 | 4.854 | 4.534 | 4.776 | 2,519,759 | +0.17(+3.72%) |
Dec 31, 2018 | 4.659 | 4.698 | 4.527 | 4.605 | 3,121,876 | -0.04(-0.84%) |
Dec 28, 2018 | 4.644 | 4.729 | 4.558 | 4.644 | 3,967,579 | +0.01(+0.17%) |
Dec 27, 2018 | 4.581 | 4.663 | 4.464 | 4.636 | 3,216,302 | -0.03(-0.67%) |
Dec 26, 2018 | 4.441 | 4.671 | 4.293 | 4.667 | 3,529,916 | +0.26(+5.83%) |
Dec 24, 2018 | 4.675 | 4.675 | 4.410 | 4.410 | 2,488,850 | -0.25(-5.35%) |
Dec 21, 2018 | 4.947 | 5.010 | 4.628 | 4.659 | 5,873,974 | -0.29(-5.83%) |
Dec 20, 2018 | 4.971 | 5.080 | 4.877 | 4.947 | 3,577,706 | -0.02(-0.31%) |
Dec 19, 2018 | 4.924 | 5.111 | 4.877 | 4.963 | 5,450,190 | +0.01(+0.16%) |
Dec 18, 2018 | 4.955 | 5.127 | 4.947 | 4.955 | 5,440,483 | +0.05(+0.95%) |
Dec 17, 2018 | 5.103 | 5.166 | 4.869 | 4.908 | 4,620,513 | -0.19(-3.67%) |
Dec 14, 2018 | 5.259 | 5.353 | 5.049 | 5.095 | 5,301,914 | -0.24(-4.53%) |
Dec 13, 2018 | 5.571 | 5.664 | 5.329 | 5.337 | 2,790,944 | -0.19(-3.52%) |
Dec 12, 2018 | 5.571 | 5.664 | 5.485 | 5.532 | 2,200,742 | +0.06(+1.14%) |
Dec 11, 2018 | 5.454 | 5.586 | 5.321 | 5.469 | 3,556,607 | +0.09(+1.74%) |
Dec 10, 2018 | 5.454 | 5.485 | 5.290 | 5.376 | 4,669,208 | -0.15(-2.68%) |
Dec 07, 2018 | 5.773 | 5.843 | 5.485 | 5.524 | 3,992,736 | -0.23(-3.93%) |
Dec 06, 2018 | 5.882 | 5.913 | 5.688 | 5.750 | 3,711,899 | -0.20(-3.40%) |
Dec 04, 2018 | 6.607 | 6.661 | 5.937 | 5.952 | 4,279,729 | -0.65(-9.91%) |
Dec 03, 2018 | 6.622 | 6.669 | 6.568 | 6.607 | 3,052,764 | +0.03(+0.47%) |
Nov 30, 2018 | 6.513 | 6.611 | 6.482 | 6.576 | 3,453,278 | +0.08(+1.20%) |
Nov 29, 2018 | 6.529 | 6.560 | 6.420 | 6.498 | 2,499,463 | -0.02(-0.24%) |
Nov 28, 2018 | 6.381 | 6.537 | 6.373 | 6.513 | 4,890,921 | +0.16(+2.45%) |
Nov 27, 2018 | 6.295 | 6.397 | 6.233 | 6.358 | 1,681,526 | +0.04(+0.62%) |
Nov 26, 2018 | 6.264 | 6.506 | 6.241 | 6.319 | 3,115,250 | +0.12(+2.01%) |
Nov 23, 2018 | 6.139 | 6.272 | 6.132 | 6.194 | 846,088 | +0.03(+0.51%) |
Nov 21, 2018 | 6.163 | 6.163 | 6.163 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.054 | 6.178 | 5.952 | 6.030 | 1,979,400 | -0.08(-1.28%) |
Nov 19, 2018 | 6.248 | 6.334 | 6.093 | 6.108 | 3,043,558 | -0.13(-2.15%) |
Nov 16, 2018 | 6.281 | 6.296 | 6.106 | 6.243 | 3,353,212 | -0.09(-1.44%) |
Nov 15, 2018 | 6.174 | 6.410 | 6.106 | 6.334 | 2,986,251 | +0.10(+1.59%) |
Nov 14, 2018 | 6.106 | 6.273 | 6.068 | 6.235 | 2,713,217 | +0.20(+3.28%) |
Nov 13, 2018 | 5.984 | 6.174 | 5.953 | 6.037 | 3,062,850 | +0.10(+1.67%) |
Nov 12, 2018 | 6.106 | 6.151 | 5.915 | 5.938 | 2,582,671 | -0.17(-2.74%) |
Nov 09, 2018 | 6.159 | 6.159 | 6.029 | 6.106 | 1,961,513 | -0.09(-1.47%) |
Nov 08, 2018 | 6.113 | 6.266 | 6.037 | 6.197 | 2,419,295 | +0.08(+1.24%) |
Nov 07, 2018 | 6.174 | 6.235 | 6.022 | 6.121 | 5,042,098 | -0.03(-0.50%) |
Nov 06, 2018 | 6.136 | 6.227 | 6.064 | 6.151 | 2,132,107 | +0.00(+0.00%) |
Nov 05, 2018 | 6.136 | 6.227 | 6.014 | 6.151 | 3,100,713 | -0.01(-0.12%) |
Nov 02, 2018 | 6.014 | 6.372 | 6.014 | 6.159 | 5,881,126 | +0.14(+2.41%) |
Nov 01, 2018 | 5.268 | 6.090 | 5.245 | 6.014 | 10,530,609 | +0.97(+19.34%) |
Oct 31, 2018 | 5.063 | 5.108 | 4.918 | 5.040 | 4,209,234 | +0.02(+0.46%) |
Oct 30, 2018 | 4.948 | 5.101 | 4.910 | 5.017 | 3,486,541 | +0.05(+1.07%) |
Oct 29, 2018 | 5.139 | 5.230 | 4.895 | 4.964 | 3,897,279 | -0.14(-2.83%) |
Oct 26, 2018 | 5.162 | 5.215 | 4.994 | 5.108 | 2,598,976 | -0.09(-1.76%) |
Oct 25, 2018 | 5.177 | 5.382 | 5.162 | 5.200 | 4,895,507 | +0.09(+1.79%) |
Oct 24, 2018 | 5.344 | 5.375 | 5.055 | 5.108 | 4,209,700 | -0.23(-4.28%) |
Oct 23, 2018 | 5.223 | 5.398 | 5.093 | 5.337 | 2,583,682 | +0.08(+1.45%) |
Oct 22, 2018 | 5.337 | 5.352 | 5.223 | 5.261 | 2,761,273 | -0.05(-0.86%) |
Oct 19, 2018 | 5.261 | 5.360 | 5.238 | 5.306 | 2,494,812 | +0.05(+0.87%) |
Oct 18, 2018 | 5.428 | 5.466 | 5.254 | 5.261 | 2,759,970 | -0.17(-3.09%) |
Oct 17, 2018 | 5.398 | 5.478 | 5.321 | 5.428 | 2,091,671 | -0.01(-0.14%) |
Oct 16, 2018 | 5.382 | 5.436 | 5.337 | 5.436 | 3,182,366 | +0.08(+1.42%) |
Oct 15, 2018 | 5.124 | 5.382 | 5.116 | 5.360 | 3,093,782 | +0.27(+5.23%) |
Oct 12, 2018 | 5.184 | 5.215 | 5.017 | 5.093 | 3,272,561 | +0.00(+0.00%) |
Oct 11, 2018 | 5.085 | 5.165 | 5.017 | 5.093 | 3,817,633 | -0.01(-0.15%) |
Oct 10, 2018 | 5.200 | 5.249 | 5.070 | 5.101 | 4,178,393 | -0.08(-1.62%) |
Oct 09, 2018 | 5.360 | 5.398 | 5.177 | 5.184 | 3,155,374 | -0.19(-3.54%) |
Oct 08, 2018 | 5.390 | 5.420 | 5.337 | 5.375 | 1,657,859 | +0.00(+0.00%) |
Oct 05, 2018 | 5.428 | 5.512 | 5.310 | 5.375 | 2,197,426 | -0.05(-0.84%) |
Oct 04, 2018 | 5.481 | 5.565 | 5.398 | 5.420 | 2,674,096 | -0.07(-1.25%) |
Oct 03, 2018 | 5.337 | 5.527 | 5.299 | 5.489 | 2,801,622 | +0.19(+3.59%) |
Oct 02, 2018 | 5.329 | 5.432 | 5.299 | 5.299 | 1,868,297 | -0.03(-0.57%) |
Oct 01, 2018 | 5.420 | 5.481 | 5.310 | 5.329 | 2,042,147 | -0.06(-1.13%) |
Sep 28, 2018 | 5.367 | 5.428 | 5.318 | 5.390 | 2,306,713 | +0.02(+0.28%) |
Sep 27, 2018 | 5.420 | 5.478 | 5.375 | 5.375 | 2,072,166 | -0.03(-0.56%) |
Sep 26, 2018 | 5.420 | 5.519 | 5.367 | 5.405 | 2,598,147 | +0.00(+0.00%) |
Sep 25, 2018 | 5.603 | 5.634 | 5.390 | 5.405 | 2,594,576 | -0.18(-3.14%) |
Sep 24, 2018 | 5.679 | 5.710 | 5.542 | 5.580 | 2,337,144 | -0.11(-2.01%) |
Sep 21, 2018 | 5.740 | 5.801 | 5.656 | 5.695 | 3,592,146 | -0.02(-0.40%) |
Sep 20, 2018 | 5.679 | 5.725 | 5.611 | 5.717 | 2,508,665 | +0.10(+1.76%) |
Sep 19, 2018 | 5.672 | 5.824 | 5.611 | 5.618 | 3,010,037 | -0.05(-0.94%) |
Sep 18, 2018 | 5.626 | 5.733 | 5.535 | 5.672 | 2,753,467 | +0.07(+1.22%) |
Sep 17, 2018 | 5.497 | 5.626 | 5.497 | 5.603 | 3,432,809 | +0.11(+2.08%) |
Sep 14, 2018 | 5.474 | 5.512 | 5.360 | 5.489 | 2,270,328 | +0.04(+0.70%) |
Sep 13, 2018 | 5.443 | 5.523 | 5.405 | 5.451 | 1,740,991 | +0.01(+0.14%) |
Sep 12, 2018 | 5.413 | 5.519 | 5.398 | 5.443 | 2,168,491 | +0.04(+0.70%) |
Sep 11, 2018 | 5.405 | 5.451 | 5.238 | 5.405 | 4,055,057 | +0.00(+0.00%) |
Sep 10, 2018 | 5.580 | 5.611 | 5.382 | 5.405 | 3,465,424 | -0.14(-2.61%) |
Sep 07, 2018 | 5.588 | 5.603 | 5.470 | 5.550 | 1,858,663 | -0.05(-0.95%) |
Sep 06, 2018 | 5.847 | 5.870 | 5.573 | 5.603 | 3,106,240 | -0.22(-3.79%) |
Sep 05, 2018 | 5.618 | 5.854 | 5.512 | 5.824 | 6,258,007 | +0.21(+3.66%) |
Sep 04, 2018 | 5.527 | 5.725 | 5.519 | 5.618 | 4,361,013 | +0.09(+1.65%) |
Aug 31, 2018 | 5.527 | 5.527 | 5.527 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.892 | 5.923 | 5.481 | 5.611 | 7,125,706 | -0.33(-5.51%) |
Aug 29, 2018 | 6.022 | 6.037 | 5.721 | 5.938 | 4,766,509 | -0.08(-1.39%) |
Aug 28, 2018 | 6.068 | 6.144 | 6.003 | 6.022 | 1,882,556 | -0.03(-0.50%) |
Aug 27, 2018 | 6.167 | 6.243 | 6.052 | 6.052 | 2,537,597 | -0.11(-1.73%) |
Aug 24, 2018 | 6.121 | 6.174 | 6.094 | 6.159 | 2,761,199 | +0.07(+1.13%) |
Aug 23, 2018 | 6.045 | 6.090 | 5.946 | 6.090 | 2,726,042 | +0.07(+1.23%) |
Aug 22, 2018 | 6.210 | 6.224 | 5.994 | 6.016 | 4,915,724 | -0.21(-3.35%) |
Aug 21, 2018 | 6.187 | 6.269 | 6.165 | 6.224 | 2,488,528 | +0.07(+1.21%) |
Aug 20, 2018 | 6.083 | 6.299 | 6.061 | 6.150 | 2,977,428 | +0.14(+2.35%) |
Aug 17, 2018 | 6.024 | 6.061 | 5.986 | 6.009 | 3,380,061 | -0.02(-0.37%) |
Aug 16, 2018 | 6.024 | 6.120 | 6.024 | 6.031 | 2,089,588 | +0.03(+0.50%) |
Aug 15, 2018 | 6.038 | 6.068 | 5.942 | 6.001 | 1,791,558 | -0.05(-0.86%) |
Aug 14, 2018 | 6.016 | 6.068 | 5.972 | 6.053 | 2,181,251 | +0.07(+1.12%) |
Aug 13, 2018 | 6.061 | 6.079 | 5.949 | 5.986 | 2,142,291 | -0.07(-1.23%) |
Aug 10, 2018 | 6.076 | 6.113 | 6.001 | 6.061 | 2,115,093 | -0.04(-0.73%) |
Aug 09, 2018 | 6.172 | 6.172 | 6.053 | 6.105 | 1,937,594 | -0.05(-0.85%) |
Aug 08, 2018 | 6.172 | 6.306 | 6.113 | 6.157 | 3,871,140 | +0.00(+0.00%) |
Aug 07, 2018 | 6.038 | 6.187 | 5.998 | 6.157 | 2,930,986 | +0.13(+2.22%) |
Aug 06, 2018 | 6.135 | 6.195 | 5.972 | 6.024 | 3,318,414 | -0.11(-1.82%) |
Aug 03, 2018 | 6.150 | 6.284 | 6.091 | 6.135 | 3,644,699 | +0.02(+0.36%) |
Aug 02, 2018 | 5.957 | 6.120 | 5.946 | 6.113 | 2,613,751 | +0.11(+1.86%) |
Aug 01, 2018 | 6.648 | 6.760 | 5.838 | 6.001 | 7,392,439 | -0.49(-7.56%) |
Jul 31, 2018 | 6.507 | 6.552 | 6.447 | 6.492 | 4,604,367 | +0.01(+0.23%) |
Jul 30, 2018 | 6.470 | 6.566 | 6.455 | 6.477 | 1,823,191 | +0.02(+0.35%) |
Jul 27, 2018 | 6.589 | 6.615 | 6.410 | 6.455 | 2,001,599 | -0.12(-1.81%) |
Jul 26, 2018 | 6.433 | 6.749 | 6.433 | 6.574 | 2,703,946 | +0.12(+1.84%) |
Jul 25, 2018 | 6.492 | 6.529 | 6.395 | 6.455 | 3,223,931 | -0.04(-0.69%) |
Jul 24, 2018 | 6.485 | 6.604 | 6.451 | 6.500 | 2,516,150 | +0.09(+1.39%) |
Jul 23, 2018 | 6.395 | 6.485 | 6.340 | 6.410 | 2,493,989 | -0.01(-0.23%) |
Jul 20, 2018 | 6.455 | 6.500 | 6.410 | 6.425 | 2,112,973 | -0.02(-0.35%) |
Jul 19, 2018 | 6.395 | 6.477 | 6.291 | 6.447 | 3,410,820 | +0.04(+0.70%) |
Jul 18, 2018 | 6.455 | 6.492 | 6.336 | 6.403 | 2,605,721 | -0.05(-0.81%) |
Jul 17, 2018 | 6.492 | 6.529 | 6.433 | 6.455 | 4,668,427 | -0.05(-0.80%) |
Jul 16, 2018 | 6.663 | 6.685 | 6.462 | 6.507 | 2,583,388 | -0.16(-2.34%) |
Jul 13, 2018 | 6.648 | 6.741 | 6.626 | 6.663 | 2,773,516 | -0.03(-0.44%) |
Jul 12, 2018 | 6.715 | 6.738 | 6.619 | 6.693 | 2,147,145 | +0.00(+0.00%) |
Jul 11, 2018 | 6.782 | 6.819 | 6.671 | 6.693 | 2,968,763 | -0.13(-1.85%) |
Jul 10, 2018 | 6.901 | 6.916 | 6.767 | 6.819 | 1,597,593 | -0.07(-1.08%) |
Jul 09, 2018 | 6.782 | 6.909 | 6.775 | 6.894 | 5,061,989 | +0.12(+1.76%) |
Jul 06, 2018 | 6.790 | 6.901 | 6.700 | 6.775 | 2,070,974 | +0.01(+0.22%) |
Jul 05, 2018 | 6.619 | 6.797 | 6.552 | 6.760 | 3,627,288 | +0.17(+2.60%) |
Jul 03, 2018 | 6.589 | 6.589 | 6.589 | 0 | +0.16(+2.43%) | |
Jul 02, 2018 | 6.329 | 6.447 | 6.254 | 6.433 | 2,694,644 | +0.06(+0.93%) |
Jun 29, 2018 | 6.314 | 6.447 | 6.314 | 6.373 | 4,301,195 | +0.09(+1.42%) |
Jun 28, 2018 | 6.388 | 6.407 | 6.031 | 6.284 | 4,688,639 | -0.13(-1.97%) |
Jun 27, 2018 | 6.589 | 6.611 | 6.410 | 6.410 | 2,630,208 | -0.17(-2.60%) |
Jun 26, 2018 | 6.730 | 6.767 | 6.574 | 6.581 | 2,614,832 | -0.14(-2.10%) |
Jun 25, 2018 | 6.819 | 6.819 | 6.615 | 6.723 | 3,491,750 | -0.15(-2.16%) |
Jun 22, 2018 | 6.931 | 6.946 | 6.715 | 6.871 | 25,194,544 | -0.01(-0.22%) |
Jun 21, 2018 | 7.102 | 7.132 | 6.842 | 6.886 | 2,660,617 | -0.23(-3.24%) |
Jun 20, 2018 | 7.132 | 7.191 | 7.057 | 7.117 | 2,134,869 | -0.03(-0.42%) |
Jun 19, 2018 | 7.102 | 7.221 | 6.953 | 7.147 | 3,162,378 | +0.00(+0.00%) |
Jun 18, 2018 | 6.760 | 7.202 | 6.760 | 7.147 | 3,920,152 | +0.39(+5.84%) |
Jun 15, 2018 | 6.849 | 6.610 | 6.752 | 4,899,949 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.050 | 7.087 | 6.782 | 6.849 | 2,865,787 | -0.20(-2.85%) |
Jun 13, 2018 | 7.139 | 7.199 | 7.009 | 7.050 | 1,849,174 | -0.09(-1.25%) |
Jun 12, 2018 | 7.184 | 7.213 | 7.102 | 7.139 | 1,797,167 | -0.02(-0.31%) |
Jun 11, 2018 | 7.035 | 7.169 | 7.035 | 7.161 | 1,857,503 | +0.14(+2.01%) |
Jun 08, 2018 | 6.946 | 7.042 | 6.946 | 7.020 | 1,863,962 | +0.06(+0.85%) |
Jun 07, 2018 | 6.938 | 7.028 | 6.834 | 6.961 | 1,853,341 | +0.04(+0.54%) |
Jun 06, 2018 | 6.782 | 6.923 | 1,968,031 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.842 | 6.916 | 6.812 | 6.916 | 1,870,158 | +0.06(+0.87%) |
Jun 04, 2018 | 6.745 | 6.879 | 6.730 | 6.856 | 2,715,405 | +0.15(+2.22%) |
Jun 01, 2018 | 6.767 | 6.812 | 6.648 | 6.708 | 2,610,810 | +0.09(+1.35%) |
May 31, 2018 | 6.633 | 6.648 | 6.552 | 6.619 | 5,873,388 | +0.06(+0.91%) |
May 30, 2018 | 6.581 | 6.663 | 6.537 | 6.559 | 1,713,100 | +0.02(+0.34%) |
May 29, 2018 | 6.477 | 6.596 | 6.449 | 6.537 | 2,439,606 | +0.02(+0.34%) |
May 25, 2018 | 6.514 | 6.514 | 6.514 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.537 | 6.574 | 6.440 | 6.470 | 2,754,284 | -0.05(-0.71%) |
May 23, 2018 | 6.698 | 6.735 | 6.509 | 6.516 | 4,555,151 | -0.21(-3.14%) |
May 22, 2018 | 6.735 | 6.793 | 6.698 | 6.727 | 2,065,191 | +0.04(+0.54%) |
May 21, 2018 | 6.691 | 6.764 | 6.647 | 6.691 | 2,028,761 | +0.04(+0.55%) |
May 18, 2018 | 6.684 | 6.691 | 6.571 | 6.655 | 2,719,814 | -0.04(-0.54%) |
May 17, 2018 | 6.727 | 6.786 | 6.684 | 6.691 | 2,402,147 | -0.01(-0.22%) |
May 16, 2018 | 6.575 | 6.742 | 6.575 | 6.706 | 2,423,017 | +0.15(+2.22%) |
May 15, 2018 | 6.538 | 6.706 | 6.524 | 6.560 | 2,438,091 | +0.04(+0.56%) |
May 14, 2018 | 6.676 | 6.749 | 6.509 | 6.524 | 5,468,479 | -0.15(-2.18%) |
May 11, 2018 | 6.633 | 6.706 | 6.604 | 6.669 | 1,722,470 | +0.03(+0.44%) |
May 10, 2018 | 6.531 | 6.684 | 6.513 | 6.640 | 3,440,966 | +0.17(+2.70%) |
May 09, 2018 | 6.436 | 6.524 | 6.283 | 6.465 | 8,054,593 | +0.01(+0.23%) |
May 08, 2018 | 6.422 | 6.582 | 6.363 | 6.451 | 4,055,311 | +0.04(+0.57%) |
May 07, 2018 | 6.298 | 6.553 | 6.261 | 6.414 | 4,581,534 | +0.12(+1.97%) |
May 04, 2018 | 6.174 | 6.385 | 6.043 | 6.291 | 5,156,753 | +0.07(+1.05%) |
May 03, 2018 | 6.545 | 6.553 | 6.218 | 6.225 | 6,514,510 | -0.33(-5.11%) |
May 02, 2018 | 7.463 | 7.463 | 6.553 | 6.560 | 6,307,750 | -0.74(-10.17%) |
May 01, 2018 | 7.426 | 7.448 | 7.164 | 7.303 | 3,356,094 | -0.14(-1.86%) |
Apr 30, 2018 | 8.009 | 8.009 | 7.430 | 7.441 | 3,462,432 | -0.45(-5.72%) |
Apr 27, 2018 | 7.805 | 7.929 | 7.754 | 7.892 | 2,162,269 | +0.12(+1.50%) |
Apr 26, 2018 | 7.754 | 7.812 | 7.674 | 7.776 | 2,107,894 | +0.07(+0.85%) |
Apr 25, 2018 | 7.732 | 7.790 | 7.681 | 7.710 | 1,952,557 | -0.05(-0.66%) |
Apr 24, 2018 | 7.885 | 8.031 | 7.710 | 7.761 | 2,361,509 | -0.05(-0.65%) |
Apr 23, 2018 | 7.805 | 7.925 | 7.790 | 7.812 | 1,190,212 | +0.00(+0.00%) |
Apr 20, 2018 | 7.987 | 8.082 | 7.758 | 7.812 | 2,159,471 | -0.16(-2.01%) |
Apr 19, 2018 | 7.980 | 8.074 | 7.951 | 7.972 | 2,180,534 | -0.01(-0.09%) |
Apr 18, 2018 | 7.958 | 8.016 | 7.892 | 7.980 | 1,647,152 | +0.03(+0.37%) |
Apr 17, 2018 | 7.914 | 8.031 | 7.870 | 7.951 | 4,201,005 | +0.09(+1.20%) |
Apr 16, 2018 | 7.841 | 7.918 | 7.805 | 7.856 | 1,319,327 | +0.04(+0.47%) |
Apr 13, 2018 | 8.009 | 8.009 | 7.794 | 7.820 | 1,276,357 | -0.12(-1.56%) |
Apr 12, 2018 | 7.892 | 7.976 | 7.889 | 7.943 | 944,580 | +0.08(+1.02%) |
Apr 11, 2018 | 7.849 | 8.045 | 7.841 | 7.863 | 2,353,994 | -0.03(-0.37%) |
Apr 10, 2018 | 7.798 | 7.951 | 7.783 | 7.892 | 1,646,945 | +0.20(+2.55%) |
Apr 09, 2018 | 7.878 | 7.912 | 7.688 | 7.696 | 1,794,148 | -0.12(-1.49%) |
Apr 06, 2018 | 7.914 | 7.980 | 7.761 | 7.812 | 1,583,031 | -0.16(-2.01%) |
Apr 05, 2018 | 8.103 | 8.133 | 7.932 | 7.972 | 2,595,275 | -0.10(-1.26%) |
Apr 04, 2018 | 7.805 | 8.103 | 7.805 | 8.074 | 4,557,050 | +0.19(+2.40%) |
Apr 03, 2018 | 7.841 | 7.972 | 7.841 | 7.885 | 2,355,885 | +0.06(+0.74%) |
Apr 02, 2018 | 7.907 | 7.972 | 7.740 | 7.827 | 2,651,923 | -0.10(-1.29%) |
Mar 29, 2018 | 7.929 | 7.929 | 7.929 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.951 | 8.016 | 7.889 | 7.987 | 1,517,928 | +0.04(+0.46%) |
Mar 27, 2018 | 8.009 | 8.089 | 7.911 | 7.951 | 2,173,643 | -0.04(-0.55%) |
Mar 26, 2018 | 8.366 | 8.402 | 7.921 | 7.994 | 2,445,484 | -0.25(-3.00%) |
Mar 23, 2018 | 8.650 | 8.730 | 8.242 | 8.242 | 1,743,240 | -0.38(-4.39%) |
Mar 22, 2018 | 8.824 | 8.846 | 8.591 | 8.620 | 3,712,802 | -0.29(-3.27%) |
Mar 21, 2018 | 8.795 | 8.970 | 8.780 | 8.912 | 1,681,197 | +0.09(+1.07%) |
Mar 20, 2018 | 8.999 | 9.035 | 8.759 | 8.817 | 1,869,103 | -0.13(-1.46%) |
Mar 19, 2018 | 9.021 | 9.035 | 8.912 | 8.948 | 1,918,344 | -0.10(-1.13%) |
Mar 16, 2018 | 9.086 | 9.137 | 9.017 | 9.050 | 5,705,670 | -0.04(-0.48%) |
Mar 15, 2018 | 9.130 | 9.192 | 9.094 | 9.094 | 1,293,056 | -0.04(-0.40%) |
Mar 14, 2018 | 9.283 | 9.283 | 9.097 | 9.130 | 2,912,518 | -0.09(-1.03%) |
Mar 13, 2018 | 9.283 | 9.319 | 9.174 | 9.225 | 5,630,816 | -0.03(-0.31%) |
Mar 12, 2018 | 9.341 | 9.399 | 9.196 | 9.254 | 1,768,506 | -0.12(-1.24%) |
Mar 09, 2018 | 9.407 | 9.421 | 9.327 | 9.370 | 2,063,910 | +0.06(+0.63%) |
Mar 08, 2018 | 9.472 | 9.525 | 9.247 | 9.312 | 2,230,158 | -0.12(-1.31%) |
Mar 07, 2018 | 9.531 | 9.341 | 9.436 | 2,556,007 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.341 | 9.527 | 9.072 | 9.494 | 4,812,051 | +0.15(+1.64%) |
Mar 05, 2018 | 9.276 | 9.359 | 9.137 | 9.341 | 3,538,517 | +0.01(+0.08%) |
Mar 02, 2018 | 9.021 | 9.363 | 8.941 | 9.334 | 2,140,086 | +0.25(+2.72%) |
Mar 01, 2018 | 9.050 | 9.166 | 8.919 | 9.086 | 1,832,880 | +0.06(+0.65%) |
Feb 28, 2018 | 9.210 | 9.210 | 9.028 | 9.028 | 2,204,251 | -0.12(-1.35%) |
Feb 27, 2018 | 9.254 | 9.414 | 9.116 | 9.152 | 1,601,937 | -0.10(-1.10%) |
Feb 26, 2018 | 9.203 | 9.290 | 9.072 | 9.254 | 1,534,032 | +0.05(+0.55%) |
Feb 23, 2018 | 9.021 | 9.210 | 8.955 | 9.203 | 1,805,695 | +0.26(+2.93%) |
Feb 22, 2018 | 8.919 | 8.941 | 5,318,158 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.043 | 9.141 | 8.941 | 8.941 | 1,923,534 | -0.06(-0.65%) |
Feb 20, 2018 | 8.933 | 9.134 | 8.933 | 8.999 | 1,877,145 | +0.01(+0.16%) |
Feb 16, 2018 | 8.984 | 8.984 | 8.984 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.875 | 9.006 | 8.781 | 8.941 | 2,759,965 | +0.11(+1.22%) |
Feb 14, 2018 | 8.726 | 8.927 | 8.701 | 8.833 | 3,670,298 | +0.04(+0.49%) |
Feb 13, 2018 | 8.762 | 8.848 | 8.661 | 8.790 | 2,609,662 | -0.03(-0.33%) |
Feb 12, 2018 | 8.790 | 8.858 | 8.697 | 8.819 | 2,512,812 | +0.09(+0.99%) |
Feb 09, 2018 | 8.848 | 8.962 | 8.532 | 8.733 | 3,516,388 | -0.01(-0.16%) |
Feb 08, 2018 | 9.070 | 9.120 | 8.747 | 8.747 | 3,394,610 | -0.30(-3.33%) |
Feb 07, 2018 | 9.149 | 9.170 | 9.041 | 9.048 | 2,985,398 | -0.09(-1.02%) |
Feb 06, 2018 | 8.884 | 9.292 | 8.790 | 9.142 | 4,281,124 | -0.13(-1.39%) |
Feb 05, 2018 | 9.278 | 9.536 | 9.174 | 9.271 | 2,983,109 | -0.04(-0.46%) |
Feb 02, 2018 | 9.694 | 9.708 | 9.307 | 9.314 | 4,399,301 | -0.49(-5.04%) |