Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.669 | 4.747 | 4.611 | 4.699 | 4,916,762 | +0.03(+0.63%) |
Dec 28, 2018 | 4.679 | 4.708 | 4.635 | 4.669 | 3,889,197 | +0.00(+0.00%) |
Dec 27, 2018 | 4.572 | 4.669 | 4.552 | 4.669 | 9,273,900 | +0.02(+0.42%) |
Dec 26, 2018 | 4.562 | 4.660 | 4.504 | 4.650 | 5,932,468 | +0.08(+1.71%) |
Dec 24, 2018 | 4.621 | 4.704 | 4.562 | 4.572 | 3,488,101 | -0.09(-1.88%) |
Dec 21, 2018 | 4.640 | 4.747 | 4.591 | 4.660 | 8,276,636 | -0.03(-0.62%) |
Dec 20, 2018 | 4.777 | 4.884 | 4.645 | 4.689 | 11,218,659 | -0.02(-0.41%) |
Dec 19, 2018 | 4.747 | 4.942 | 4.669 | 4.708 | 10,397,744 | +0.05(+1.05%) |
Dec 18, 2018 | 4.572 | 4.747 | 4.543 | 4.660 | 8,611,926 | +0.13(+2.80%) |
Dec 17, 2018 | 4.533 | 4.640 | 4.523 | 4.533 | 7,179,765 | +0.00(+0.00%) |
Dec 14, 2018 | 4.455 | 4.582 | 4.406 | 4.533 | 15,196,726 | +0.03(+0.65%) |
Dec 13, 2018 | 4.660 | 4.660 | 4.484 | 4.504 | 13,044,388 | -0.09(-1.91%) |
Dec 12, 2018 | 4.640 | 4.679 | 4.582 | 4.591 | 9,734,212 | +0.03(+0.64%) |
Dec 11, 2018 | 4.679 | 4.747 | 4.552 | 4.562 | 11,680,393 | -0.07(-1.47%) |
Dec 10, 2018 | 4.835 | 4.864 | 4.621 | 4.630 | 11,265,171 | -0.26(-5.38%) |
Dec 07, 2018 | 4.874 | 5.030 | 4.874 | 4.894 | 8,021,822 | +0.04(+0.80%) |
Dec 06, 2018 | 4.660 | 4.855 | 4.621 | 4.855 | 10,626,802 | +0.09(+1.84%) |
Dec 04, 2018 | 4.942 | 5.098 | 4.747 | 4.767 | 9,817,215 | -0.25(-5.05%) |
Dec 03, 2018 | 5.167 | 5.245 | 4.952 | 5.020 | 10,627,435 | +0.01(+0.19%) |
Nov 30, 2018 | 4.942 | 5.045 | 4.884 | 5.011 | 11,893,170 | +0.03(+0.59%) |
Nov 29, 2018 | 4.845 | 5.079 | 4.835 | 4.981 | 13,002,666 | +0.19(+3.86%) |
Nov 28, 2018 | 4.611 | 4.816 | 4.523 | 4.796 | 12,653,611 | +0.25(+5.58%) |
Nov 27, 2018 | 4.435 | 4.562 | 4.396 | 4.543 | 15,453,636 | +0.10(+2.19%) |
Nov 26, 2018 | 4.689 | 4.738 | 4.367 | 4.445 | 15,120,878 | -0.19(-4.00%) |
Nov 23, 2018 | 4.533 | 4.669 | 4.357 | 4.630 | 7,380,068 | +0.07(+1.50%) |
Nov 21, 2018 | 4.562 | 4.562 | 4.562 | 0 | -0.19(-4.10%) | |
Nov 20, 2018 | 4.777 | 4.933 | 4.747 | 4.757 | 7,889,185 | -0.10(-2.01%) |
Nov 19, 2018 | 4.884 | 4.972 | 4.806 | 4.855 | 6,672,990 | -0.07(-1.39%) |
Nov 16, 2018 | 4.903 | 5.011 | 4.825 | 4.923 | 8,412,147 | +0.06(+1.20%) |
Nov 15, 2018 | 4.855 | 4.952 | 4.816 | 4.864 | 10,315,306 | +0.02(+0.40%) |
Nov 14, 2018 | 4.913 | 5.079 | 4.806 | 4.845 | 16,400,602 | +0.00(+0.00%) |
Nov 13, 2018 | 4.884 | 4.981 | 4.767 | 4.845 | 13,802,636 | -0.06(-1.19%) |
Nov 12, 2018 | 5.118 | 5.176 | 4.860 | 4.903 | 11,086,604 | -0.27(-5.27%) |
Nov 09, 2018 | 5.147 | 5.215 | 4.811 | 5.176 | 18,956,362 | -0.01(-0.19%) |
Nov 08, 2018 | 5.410 | 5.498 | 5.108 | 5.186 | 12,299,438 | -0.31(-5.67%) |
Nov 07, 2018 | 5.586 | 5.664 | 5.440 | 5.498 | 8,621,983 | +0.03(+0.53%) |
Nov 06, 2018 | 5.293 | 5.557 | 5.293 | 5.469 | 11,075,460 | +0.13(+2.37%) |
Nov 05, 2018 | 5.274 | 5.469 | 5.269 | 5.342 | 7,594,436 | +0.07(+1.29%) |
Nov 02, 2018 | 5.342 | 5.420 | 5.225 | 5.274 | 6,915,371 | +0.00(+0.00%) |
Nov 01, 2018 | 4.972 | 5.303 | 4.947 | 5.274 | 10,505,659 | +0.36(+7.34%) |
Oct 31, 2018 | 4.981 | 5.128 | 4.816 | 4.913 | 12,295,580 | -0.04(-0.79%) |
Oct 30, 2018 | 4.825 | 5.020 | 4.708 | 4.952 | 21,618,632 | +0.13(+2.63%) |
Oct 29, 2018 | 4.942 | 5.118 | 4.669 | 4.825 | 32,533,014 | -0.31(-6.07%) |
Oct 26, 2018 | 5.108 | 5.176 | 4.894 | 5.137 | 19,184,300 | -0.04(-0.75%) |
Oct 25, 2018 | 5.332 | 5.644 | 5.147 | 5.176 | 17,044,188 | -0.06(-1.12%) |
Oct 24, 2018 | 5.401 | 5.479 | 5.215 | 5.235 | 11,697,189 | -0.19(-3.42%) |
Oct 23, 2018 | 5.410 | 5.469 | 5.318 | 5.420 | 10,812,416 | -0.09(-1.59%) |
Oct 22, 2018 | 5.732 | 5.820 | 5.508 | 5.508 | 8,403,646 | -0.24(-4.24%) |
Oct 19, 2018 | 5.761 | 5.839 | 5.644 | 5.751 | 8,482,211 | +0.04(+0.68%) |
Oct 18, 2018 | 5.966 | 6.024 | 5.712 | 5.712 | 11,300,551 | -0.37(-6.09%) |
Oct 17, 2018 | 6.210 | 6.278 | 6.073 | 6.083 | 8,127,372 | -0.19(-2.95%) |
Oct 16, 2018 | 6.229 | 6.366 | 6.229 | 6.268 | 5,305,036 | +0.11(+1.74%) |
Oct 15, 2018 | 6.073 | 6.258 | 6.029 | 6.161 | 3,713,618 | +0.10(+1.61%) |
Oct 12, 2018 | 6.034 | 6.132 | 5.942 | 6.063 | 6,675,021 | +0.15(+2.47%) |
Oct 11, 2018 | 6.015 | 6.132 | 5.898 | 5.917 | 6,227,643 | -0.13(-2.10%) |
Oct 10, 2018 | 6.161 | 6.210 | 6.024 | 6.044 | 5,796,549 | -0.18(-2.82%) |
Oct 09, 2018 | 6.151 | 6.229 | 6.015 | 6.219 | 4,607,565 | +0.04(+0.63%) |
Oct 08, 2018 | 6.190 | 6.210 | 6.073 | 6.180 | 7,980,651 | -0.08(-1.25%) |
Oct 05, 2018 | 6.414 | 6.463 | 6.200 | 6.258 | 8,005,614 | -0.15(-2.28%) |
Oct 04, 2018 | 6.629 | 6.639 | 6.346 | 6.405 | 13,189,818 | -0.24(-3.67%) |
Oct 03, 2018 | 6.863 | 6.863 | 6.629 | 6.648 | 8,372,834 | -0.15(-2.15%) |
Oct 02, 2018 | 6.902 | 6.955 | 6.765 | 6.795 | 4,459,477 | -0.14(-1.97%) |
Oct 01, 2018 | 6.951 | 7.077 | 6.902 | 6.931 | 4,789,374 | +0.07(+0.99%) |
Sep 28, 2018 | 6.902 | 6.902 | 6.746 | 6.863 | 5,809,535 | -0.01(-0.14%) |
Sep 27, 2018 | 6.804 | 6.902 | 6.765 | 6.873 | 2,732,982 | +0.11(+1.58%) |
Sep 26, 2018 | 6.697 | 6.882 | 6.678 | 6.765 | 4,892,148 | +0.04(+0.58%) |
Sep 25, 2018 | 6.765 | 6.819 | 6.712 | 6.726 | 2,939,862 | +0.00(+0.00%) |
Sep 24, 2018 | 6.843 | 6.882 | 6.707 | 6.726 | 3,453,466 | -0.16(-2.27%) |
Sep 21, 2018 | 6.980 | 6.980 | 6.853 | 6.882 | 3,952,900 | -0.10(-1.40%) |
Sep 20, 2018 | 7.019 | 7.077 | 6.941 | 6.980 | 4,424,400 | -0.01(-0.14%) |
Sep 19, 2018 | 7.029 | 7.136 | 6.970 | 6.990 | 3,886,466 | -0.02(-0.28%) |
Sep 18, 2018 | 6.960 | 7.048 | 6.931 | 7.009 | 3,359,397 | +0.09(+1.27%) |
Sep 17, 2018 | 6.951 | 7.048 | 6.892 | 6.921 | 4,305,280 | -0.02(-0.28%) |
Sep 14, 2018 | 6.912 | 6.970 | 6.834 | 6.941 | 4,312,656 | +0.05(+0.71%) |
Sep 13, 2018 | 6.873 | 6.951 | 6.853 | 6.892 | 3,271,196 | +0.10(+1.43%) |
Sep 12, 2018 | 6.697 | 6.863 | 6.668 | 6.795 | 6,271,931 | +0.17(+2.50%) |
Sep 11, 2018 | 6.600 | 6.687 | 6.507 | 6.629 | 4,220,694 | +0.01(+0.15%) |
Sep 10, 2018 | 6.629 | 6.666 | 6.512 | 6.619 | 3,309,188 | +0.00(+0.00%) |
Sep 07, 2018 | 6.570 | 6.639 | 6.492 | 6.619 | 4,498,638 | +0.02(+0.30%) |
Sep 06, 2018 | 6.580 | 6.702 | 6.570 | 6.600 | 3,426,409 | -0.01(-0.15%) |
Sep 05, 2018 | 6.736 | 6.736 | 6.580 | 6.609 | 5,333,436 | -0.14(-2.02%) |
Sep 04, 2018 | 6.824 | 6.873 | 6.668 | 6.746 | 6,338,699 | -0.17(-2.40%) |
Aug 31, 2018 | 6.912 | 6.912 | 6.912 | 0 | -0.05(-0.70%) | |
Aug 30, 2018 | 7.048 | 7.048 | 6.877 | 6.960 | 4,000,898 | -0.14(-1.92%) |
Aug 29, 2018 | 6.921 | 7.106 | 6.921 | 7.097 | 4,532,024 | +0.14(+1.96%) |
Aug 28, 2018 | 7.262 | 7.262 | 6.902 | 6.960 | 6,716,133 | -0.22(-3.12%) |
Aug 27, 2018 | 6.892 | 7.219 | 6.882 | 7.184 | 10,018,562 | +0.37(+5.44%) |
Aug 24, 2018 | 6.873 | 6.931 | 6.726 | 6.814 | 3,180,764 | +0.00(+0.00%) |
Aug 23, 2018 | 6.921 | 6.980 | 6.795 | 6.814 | 3,902,645 | -0.13(-1.83%) |
Aug 22, 2018 | 6.814 | 6.965 | 6.726 | 6.941 | 5,128,108 | +0.16(+2.30%) |
Aug 21, 2018 | 6.561 | 6.853 | 6.541 | 6.785 | 11,810,424 | +0.25(+3.88%) |
Aug 20, 2018 | 6.522 | 6.580 | 6.390 | 6.531 | 6,720,651 | -0.01(-0.15%) |
Aug 17, 2018 | 6.385 | 6.580 | 6.385 | 6.541 | 4,545,210 | +0.13(+1.98%) |
Aug 16, 2018 | 6.609 | 6.736 | 6.366 | 6.414 | 14,343,912 | -0.20(-3.09%) |
Aug 15, 2018 | 6.765 | 6.775 | 6.512 | 6.619 | 9,403,399 | -0.26(-3.82%) |
Aug 14, 2018 | 6.726 | 6.916 | 6.712 | 6.882 | 4,882,506 | +0.19(+2.77%) |
Aug 13, 2018 | 6.765 | 6.824 | 6.609 | 6.697 | 7,146,557 | -0.12(-1.72%) |
Aug 10, 2018 | 6.853 | 6.868 | 6.707 | 6.814 | 5,596,472 | -0.11(-1.55%) |
Aug 09, 2018 | 7.243 | 7.243 | 6.921 | 6.921 | 7,875,808 | -0.32(-4.44%) |
Aug 08, 2018 | 7.301 | 7.301 | 7.199 | 7.243 | 3,437,599 | -0.03(-0.40%) |
Aug 07, 2018 | 7.389 | 7.409 | 7.262 | 7.272 | 4,430,623 | -0.05(-0.67%) |
Aug 06, 2018 | 7.262 | 7.370 | 7.262 | 7.321 | 5,326,583 | +0.04(+0.54%) |
Aug 03, 2018 | 7.194 | 7.282 | 7.136 | 7.282 | 2,750,945 | +0.09(+1.22%) |
Aug 02, 2018 | 7.175 | 7.214 | 7.102 | 7.194 | 4,663,333 | -0.05(-0.67%) |
Aug 01, 2018 | 7.214 | 7.340 | 7.199 | 7.243 | 3,712,266 | -0.02(-0.27%) |
Jul 31, 2018 | 7.214 | 7.360 | 7.204 | 7.262 | 8,637,846 | -0.08(-1.06%) |
Jul 30, 2018 | 7.301 | 7.379 | 7.223 | 7.340 | 5,348,260 | +0.08(+1.07%) |
Jul 27, 2018 | 7.243 | 7.399 | 7.175 | 7.262 | 8,093,116 | +0.02(+0.27%) |
Jul 26, 2018 | 6.951 | 7.356 | 6.873 | 7.243 | 16,529,130 | +0.37(+5.39%) |
Jul 25, 2018 | 6.775 | 6.970 | 6.746 | 6.873 | 11,951,185 | +0.08(+1.15%) |
Jul 24, 2018 | 6.609 | 6.848 | 6.551 | 6.795 | 9,362,243 | +0.26(+4.03%) |
Jul 23, 2018 | 6.395 | 6.551 | 6.297 | 6.531 | 4,058,680 | +0.05(+0.75%) |
Jul 20, 2018 | 6.580 | 6.639 | 6.453 | 6.483 | 2,962,299 | -0.03(-0.45%) |
Jul 19, 2018 | 6.502 | 6.619 | 6.453 | 6.512 | 6,531,793 | -0.08(-1.18%) |
Jul 18, 2018 | 6.473 | 6.639 | 6.395 | 6.590 | 5,112,990 | +0.13(+1.96%) |
Jul 17, 2018 | 6.434 | 6.541 | 6.390 | 6.463 | 7,848,015 | -0.07(-1.04%) |
Jul 16, 2018 | 6.531 | 6.629 | 6.424 | 6.531 | 4,768,126 | -0.07(-1.03%) |
Jul 13, 2018 | 6.648 | 6.668 | 6.561 | 6.600 | 4,759,499 | -0.09(-1.31%) |
Jul 12, 2018 | 6.795 | 6.882 | 6.678 | 6.687 | 4,585,652 | -0.08(-1.15%) |
Jul 11, 2018 | 6.756 | 6.834 | 6.717 | 6.765 | 3,930,900 | -0.09(-1.28%) |
Jul 10, 2018 | 6.804 | 6.887 | 6.741 | 6.853 | 4,486,382 | +0.06(+0.86%) |
Jul 09, 2018 | 6.834 | 6.892 | 6.678 | 6.795 | 9,125,456 | +0.01(+0.14%) |
Jul 06, 2018 | 6.795 | 6.892 | 6.746 | 6.785 | 7,285,621 | -0.01(-0.14%) |
Jul 05, 2018 | 6.512 | 6.824 | 6.492 | 6.795 | 11,858,041 | +0.33(+5.13%) |
Jul 03, 2018 | 6.463 | 6.463 | 6.463 | 0 | +0.28(+4.57%) | |
Jul 02, 2018 | 6.200 | 6.254 | 6.112 | 6.180 | 9,238,534 | -0.21(-3.35%) |
Jun 29, 2018 | 6.444 | 6.551 | 6.288 | 6.395 | 12,463,218 | -0.01(-0.15%) |
Jun 28, 2018 | 6.278 | 6.453 | 6.190 | 6.405 | 12,329,497 | +0.15(+2.34%) |
Jun 27, 2018 | 6.492 | 6.541 | 6.239 | 6.258 | 10,940,247 | -0.18(-2.73%) |
Jun 26, 2018 | 6.200 | 6.458 | 6.161 | 6.434 | 13,585,623 | +0.26(+4.27%) |
Jun 25, 2018 | 6.190 | 6.210 | 6.054 | 6.171 | 7,029,706 | -0.04(-0.63%) |
Jun 22, 2018 | 6.083 | 6.249 | 6.054 | 6.210 | 5,733,018 | +0.19(+3.07%) |
Jun 21, 2018 | 6.288 | 6.463 | 6.015 | 6.024 | 11,483,127 | -0.15(-2.37%) |
Jun 20, 2018 | 6.073 | 6.200 | 6.029 | 6.171 | 5,835,664 | +0.12(+1.93%) |
Jun 19, 2018 | 5.946 | 6.112 | 5.927 | 6.054 | 6,153,884 | +0.04(+0.65%) |
Jun 18, 2018 | 6.005 | 6.044 | 5.903 | 6.015 | 3,855,442 | -0.08(-1.28%) |
Jun 15, 2018 | 6.102 | 5.985 | 6.093 | 4,079,958 | +0.05(+0.81%) | |
Jun 14, 2018 | 5.898 | 6.088 | 5.898 | 6.044 | 12,576,058 | +0.09(+1.47%) |
Jun 13, 2018 | 5.995 | 6.063 | 5.898 | 5.956 | 6,021,907 | -0.01(-0.16%) |
Jun 12, 2018 | 6.034 | 6.078 | 5.946 | 5.966 | 4,335,695 | -0.07(-1.13%) |
Jun 11, 2018 | 5.878 | 6.054 | 5.849 | 6.034 | 8,210,204 | +0.16(+2.65%) |
Jun 08, 2018 | 5.839 | 5.907 | 5.781 | 5.878 | 9,585,965 | +0.08(+1.34%) |
Jun 07, 2018 | 5.849 | 5.868 | 5.732 | 5.800 | 10,804,016 | -0.09(-1.49%) |
Jun 06, 2018 | 5.917 | 5.888 | 7,591,828 | +0.08(+1.34%) | ||
Jun 05, 2018 | 5.849 | 5.883 | 5.761 | 5.810 | 12,717,769 | -0.06(-1.00%) |
Jun 04, 2018 | 5.810 | 5.912 | 5.810 | 5.868 | 11,260,965 | +0.07(+1.18%) |
Jun 01, 2018 | 5.878 | 5.907 | 5.795 | 5.800 | 3,902,443 | -0.01(-0.17%) |
May 31, 2018 | 5.800 | 5.829 | 5.732 | 5.810 | 14,780,718 | +0.00(+0.00%) |
May 30, 2018 | 5.859 | 5.868 | 5.761 | 5.810 | 4,976,616 | -0.01(-0.17%) |
May 29, 2018 | 5.790 | 5.839 | 5.751 | 5.820 | 6,959,160 | -0.08(-1.32%) |
May 25, 2018 | 5.898 | 5.898 | 5.898 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.878 | 5.947 | 5.795 | 5.868 | 5,616,809 | -0.08(-1.31%) |
May 23, 2018 | 5.849 | 6.010 | 5.786 | 5.946 | 9,783,156 | +0.07(+1.16%) |
May 22, 2018 | 5.868 | 5.927 | 5.859 | 5.878 | 5,608,900 | +0.02(+0.33%) |
May 21, 2018 | 5.839 | 5.990 | 5.747 | 5.859 | 12,440,077 | +0.14(+2.39%) |
May 18, 2018 | 5.644 | 5.722 | 5.571 | 5.722 | 14,588,512 | +0.03(+0.51%) |
May 17, 2018 | 5.849 | 5.898 | 5.659 | 5.693 | 8,195,513 | -0.18(-2.99%) |
May 16, 2018 | 5.703 | 5.898 | 5.703 | 5.868 | 6,838,475 | +0.19(+3.26%) |
May 15, 2018 | 5.693 | 5.722 | 5.586 | 5.683 | 6,935,994 | -0.06(-1.02%) |
May 14, 2018 | 5.849 | 5.859 | 5.732 | 5.742 | 4,599,440 | -0.11(-1.83%) |
May 11, 2018 | 5.917 | 5.946 | 5.771 | 5.849 | 3,679,382 | -0.04(-0.66%) |
May 10, 2018 | 5.888 | 6.005 | 5.839 | 5.888 | 5,709,890 | +0.08(+1.34%) |
May 09, 2018 | 5.829 | 5.849 | 5.712 | 5.810 | 4,651,350 | +0.02(+0.34%) |
May 08, 2018 | 5.654 | 5.792 | 5.654 | 5.790 | 6,022,734 | +0.13(+2.24%) |
May 07, 2018 | 5.800 | 5.820 | 5.620 | 5.664 | 9,000,761 | -0.15(-2.52%) |
May 04, 2018 | 5.878 | 5.888 | 5.742 | 5.810 | 7,609,280 | +0.02(+0.34%) |
May 03, 2018 | 5.849 | 5.868 | 5.712 | 5.790 | 11,110,831 | -0.02(-0.34%) |
May 02, 2018 | 5.927 | 5.946 | 5.790 | 5.810 | 10,450,456 | -0.11(-1.81%) |
May 01, 2018 | 6.034 | 6.093 | 5.815 | 5.917 | 8,709,297 | -0.14(-2.25%) |
Apr 30, 2018 | 6.132 | 6.190 | 6.034 | 6.054 | 10,289,158 | -0.01(-0.16%) |
Apr 27, 2018 | 6.229 | 6.302 | 6.024 | 6.063 | 16,954,686 | -0.22(-3.57%) |
Apr 26, 2018 | 6.580 | 6.580 | 6.127 | 6.288 | 18,312,716 | -0.17(-2.57%) |
Apr 25, 2018 | 6.424 | 6.502 | 6.317 | 6.453 | 6,277,370 | +0.01(+0.15%) |
Apr 24, 2018 | 6.668 | 6.702 | 6.424 | 6.444 | 4,360,563 | -0.16(-2.36%) |
Apr 23, 2018 | 6.639 | 6.673 | 6.580 | 6.600 | 5,357,312 | -0.05(-0.73%) |
Apr 20, 2018 | 6.775 | 6.775 | 6.609 | 6.648 | 5,241,438 | -0.13(-1.87%) |
Apr 19, 2018 | 6.980 | 7.019 | 6.726 | 6.775 | 6,912,057 | -0.23(-3.34%) |
Apr 18, 2018 | 6.990 | 7.116 | 6.960 | 7.009 | 5,686,452 | +0.06(+0.84%) |
Apr 17, 2018 | 6.814 | 6.980 | 6.785 | 6.951 | 6,063,769 | +0.16(+2.30%) |
Apr 16, 2018 | 6.931 | 6.941 | 6.765 | 6.795 | 5,396,004 | -0.13(-1.83%) |
Apr 13, 2018 | 6.970 | 6.999 | 6.838 | 6.921 | 5,408,122 | -0.03(-0.42%) |
Apr 12, 2018 | 6.941 | 7.038 | 6.902 | 6.951 | 5,978,276 | +0.02(+0.28%) |
Apr 11, 2018 | 6.931 | 6.960 | 6.843 | 6.931 | 4,374,972 | +0.03(+0.42%) |
Apr 10, 2018 | 6.951 | 6.994 | 6.843 | 6.902 | 7,507,589 | +0.04(+0.57%) |
Apr 09, 2018 | 6.941 | 6.990 | 6.824 | 6.863 | 8,816,696 | +0.17(+2.47%) |
Apr 06, 2018 | 6.619 | 6.756 | 6.541 | 6.697 | 7,128,832 | -0.01(-0.15%) |
Apr 05, 2018 | 6.658 | 6.824 | 6.658 | 6.707 | 6,902,869 | +0.09(+1.33%) |
Apr 04, 2018 | 6.346 | 6.668 | 6.317 | 6.619 | 9,846,400 | +0.19(+2.88%) |
Apr 03, 2018 | 6.385 | 6.453 | 6.327 | 6.434 | 8,984,655 | +0.07(+1.07%) |
Apr 02, 2018 | 6.483 | 6.502 | 6.268 | 6.366 | 10,326,064 | -0.09(-1.36%) |
Mar 29, 2018 | 6.453 | 6.453 | 6.453 | 0 | +0.10(+1.53%) | |
Mar 28, 2018 | 6.648 | 6.678 | 6.336 | 6.356 | 20,422,314 | -0.29(-4.40%) |
Mar 27, 2018 | 6.834 | 6.887 | 6.629 | 6.648 | 11,297,957 | -0.19(-2.85%) |
Mar 26, 2018 | 6.882 | 6.882 | 6.668 | 6.843 | 11,561,142 | +0.08(+1.15%) |
Mar 23, 2018 | 6.717 | 6.999 | 6.717 | 6.765 | 33,495,546 | +0.29(+4.52%) |
Mar 22, 2018 | 6.541 | 6.624 | 6.463 | 6.473 | 14,079,649 | -0.17(-2.50%) |
Mar 21, 2018 | 6.570 | 6.678 | 6.517 | 6.639 | 12,894,583 | +0.14(+2.10%) |
Mar 20, 2018 | 6.600 | 6.712 | 6.502 | 6.502 | 9,898,892 | -0.09(-1.33%) |
Mar 19, 2018 | 6.726 | 6.765 | 6.541 | 6.590 | 9,092,818 | -0.18(-2.59%) |
Mar 16, 2018 | 6.912 | 6.941 | 6.746 | 6.765 | 7,278,742 | -0.19(-2.66%) |
Mar 15, 2018 | 7.019 | 7.165 | 6.926 | 6.951 | 11,168,616 | -0.08(-1.11%) |
Mar 14, 2018 | 7.087 | 7.136 | 6.960 | 7.029 | 9,270,023 | -0.12(-1.64%) |
Mar 13, 2018 | 7.097 | 7.165 | 7.029 | 7.145 | 7,707,961 | +0.09(+1.24%) |
Mar 12, 2018 | 7.155 | 7.204 | 7.019 | 7.058 | 8,651,549 | -0.11(-1.50%) |
Mar 09, 2018 | 7.116 | 7.228 | 7.089 | 7.165 | 12,212,374 | +0.11(+1.52%) |
Mar 08, 2018 | 6.736 | 7.077 | 6.726 | 7.058 | 14,562,935 | +0.32(+4.78%) |
Mar 07, 2018 | 6.795 | 6.658 | 6.736 | 5,961,222 | -0.08(-1.14%) | |
Mar 06, 2018 | 6.882 | 6.775 | 6.814 | 12,022,619 | +0.10(+1.45%) | |
Mar 05, 2018 | 6.648 | 6.785 | 6.629 | 6.717 | 7,142,386 | -0.03(-0.43%) |
Mar 02, 2018 | 6.600 | 6.795 | 6.484 | 6.746 | 9,762,451 | +0.00(+0.00%) |
Mar 01, 2018 | 6.444 | 6.765 | 6.444 | 6.746 | 15,971,253 | +0.36(+5.65%) |
Feb 28, 2018 | 6.570 | 6.600 | 6.288 | 6.385 | 13,962,095 | -0.18(-2.67%) |
Feb 27, 2018 | 6.775 | 6.863 | 6.512 | 6.561 | 16,924,856 | -0.22(-3.30%) |
Feb 26, 2018 | 6.892 | 6.931 | 6.687 | 6.785 | 11,245,585 | -0.13(-1.83%) |
Feb 23, 2018 | 7.106 | 7.106 | 6.882 | 6.912 | 7,883,960 | -0.12(-1.66%) |
Feb 22, 2018 | 7.029 | 8,916,758 | +0.17(+2.41%) | |||
Feb 21, 2018 | 7.087 | 7.087 | 6.853 | 6.863 | 11,706,744 | -0.16(-2.22%) |
Feb 20, 2018 | 7.194 | 7.204 | 6.980 | 7.019 | 12,474,860 | -0.26(-3.61%) |
Feb 16, 2018 | 7.282 | 7.282 | 7.282 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 7.165 | 7.389 | 7.165 | 7.292 | 10,301,861 | -0.14(-1.84%) |
Feb 14, 2018 | 7.116 | 7.448 | 7.097 | 7.428 | 6,865,661 | +0.24(+3.39%) |
Feb 13, 2018 | 7.175 | 7.262 | 7.121 | 7.184 | 10,108,620 | -0.01(-0.14%) |
Feb 12, 2018 | 7.292 | 7.379 | 7.155 | 7.194 | 14,632,419 | -0.05(-0.67%) |
Feb 09, 2018 | 7.233 | 7.418 | 6.970 | 7.243 | 19,548,954 | +0.07(+0.95%) |
Feb 08, 2018 | 7.643 | 7.652 | 7.165 | 7.175 | 23,172,394 | -0.43(-5.64%) |
Feb 07, 2018 | 7.779 | 7.799 | 7.604 | 7.604 | 9,954,426 | -0.21(-2.74%) |
Feb 06, 2018 | 7.545 | 7.867 | 7.526 | 7.818 | 12,212,207 | +0.14(+1.78%) |
Feb 05, 2018 | 7.847 | 7.994 | 7.448 | 7.682 | 11,241,333 | -0.23(-2.96%) |
Feb 02, 2018 | 8.013 | 8.081 | 7.877 | 7.916 | 7,052,866 | -0.19(-2.40%) |
Feb 01, 2018 | 8.062 | 8.228 | 8.062 | 8.111 | 6,000,481 | +0.03(+0.36%) |
Jan 31, 2018 | 8.247 | 8.267 | 8.037 | 8.081 | 11,369,226 | -0.09(-1.07%) |
Jan 30, 2018 | 8.023 | 8.213 | 8.003 | 8.169 | 8,006,056 | +0.09(+1.09%) |
Jan 29, 2018 | 8.159 | 8.208 | 7.974 | 8.081 | 9,657,954 | -0.16(-1.89%) |
Jan 26, 2018 | 8.111 | 8.286 | 8.033 | 8.237 | 5,669,740 | +0.19(+2.30%) |
Jan 25, 2018 | 8.218 | 8.296 | 8.052 | 8.052 | 9,698,995 | -0.13(-1.55%) |
Jan 24, 2018 | 8.179 | 8.296 | 8.145 | 8.179 | 10,733,899 | +0.07(+0.84%) |
Jan 23, 2018 | 8.013 | 8.125 | 7.896 | 8.111 | 10,407,925 | +0.07(+0.85%) |
Jan 22, 2018 | 8.052 | 8.062 | 7.940 | 8.042 | 7,116,296 | +0.05(+0.61%) |
Jan 19, 2018 | 8.003 | 8.042 | 7.955 | 7.994 | 7,160,679 | +0.02(+0.24%) |
Jan 18, 2018 | 7.964 | 7.994 | 7.935 | 7.974 | 6,837,916 | +0.04(+0.49%) |
Jan 17, 2018 | 8.003 | 8.013 | 7.886 | 7.935 | 9,376,404 | +0.00(+0.00%) |
Jan 16, 2018 | 7.886 | 8.023 | 7.847 | 7.935 | 16,681,143 | +0.11(+1.37%) |
Jan 12, 2018 | 7.828 | 7.828 | 7.828 | 0 | +0.09(+1.13%) | |
Jan 11, 2018 | 7.555 | 7.769 | 7.545 | 7.740 | 12,086,680 | +0.19(+2.45%) |
Jan 10, 2018 | 7.565 | 7.613 | 7.482 | 7.555 | 25,825,274 | +0.03(+0.39%) |
Jan 09, 2018 | 7.604 | 7.652 | 7.516 | 7.526 | 9,335,600 | -0.13(-1.66%) |
Jan 08, 2018 | 7.721 | 7.721 | 7.633 | 7.652 | 6,288,564 | -0.04(-0.51%) |
Jan 05, 2018 | 7.769 | 7.813 | 7.662 | 7.691 | 8,753,677 | -0.06(-0.75%) |
Jan 04, 2018 | 7.779 | 7.813 | 7.721 | 7.750 | 13,194,433 | +0.07(+0.89%) |
Jan 03, 2018 | 7.672 | 7.750 | 7.555 | 7.682 | 21,254,354 | +0.14(+1.81%) |