Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.437 | 5.492 | 5.319 | 5.405 | 4,305,601 | +0.01(+0.15%) |
Mar 28, 2019 | 5.295 | 5.449 | 5.264 | 5.397 | 3,723,166 | +0.11(+2.08%) |
Mar 27, 2019 | 5.153 | 5.366 | 5.138 | 5.287 | 6,218,953 | +0.26(+5.16%) |
Mar 26, 2019 | 4.988 | 5.083 | 4.941 | 5.028 | 3,377,732 | +0.07(+1.43%) |
Mar 25, 2019 | 4.980 | 5.051 | 4.854 | 4.957 | 2,398,002 | -0.03(-0.63%) |
Mar 22, 2019 | 5.303 | 5.303 | 4.965 | 4.988 | 4,227,308 | -0.33(-6.21%) |
Mar 21, 2019 | 5.201 | 5.334 | 5.201 | 5.319 | 2,266,738 | +0.11(+2.11%) |
Mar 20, 2019 | 5.327 | 5.334 | 5.122 | 5.209 | 2,586,397 | -0.12(-2.22%) |
Mar 19, 2019 | 5.452 | 5.484 | 5.311 | 5.327 | 2,485,171 | -0.09(-1.60%) |
Mar 18, 2019 | 5.390 | 5.441 | 5.311 | 5.413 | 2,181,828 | +0.02(+0.44%) |
Mar 15, 2019 | 5.382 | 5.445 | 5.311 | 5.390 | 11,952,758 | +0.01(+0.15%) |
Mar 14, 2019 | 5.484 | 5.496 | 5.327 | 5.382 | 2,961,442 | -0.11(-2.01%) |
Mar 13, 2019 | 5.429 | 5.531 | 5.386 | 5.492 | 2,934,134 | +0.08(+1.45%) |
Mar 12, 2019 | 5.279 | 5.468 | 5.271 | 5.413 | 3,524,625 | +0.15(+2.84%) |
Mar 11, 2019 | 5.193 | 5.299 | 5.177 | 5.264 | 4,850,296 | +0.10(+1.98%) |
Mar 08, 2019 | 5.161 | 5.193 | 5.051 | 5.161 | 3,865,076 | -0.02(-0.46%) |
Mar 07, 2019 | 5.445 | 5.460 | 5.153 | 5.185 | 4,427,581 | -0.22(-4.08%) |
Mar 06, 2019 | 5.500 | 5.531 | 5.397 | 5.405 | 3,865,283 | -0.08(-1.43%) |
Mar 05, 2019 | 5.602 | 5.641 | 5.452 | 5.484 | 2,681,150 | -0.10(-1.83%) |
Mar 04, 2019 | 5.594 | 5.665 | 5.547 | 5.586 | 2,862,547 | -0.02(-0.28%) |
Mar 01, 2019 | 5.696 | 5.712 | 5.539 | 5.602 | 4,041,998 | -0.06(-0.97%) |
Feb 28, 2019 | 5.869 | 5.901 | 5.598 | 5.657 | 3,850,821 | -0.22(-3.75%) |
Feb 27, 2019 | 5.751 | 5.980 | 5.681 | 5.877 | 5,534,895 | +0.14(+2.47%) |
Feb 26, 2019 | 5.893 | 5.901 | 5.696 | 5.736 | 4,814,606 | -0.17(-2.93%) |
Feb 25, 2019 | 6.216 | 6.286 | 5.846 | 5.909 | 10,170,095 | -0.28(-4.45%) |
Feb 22, 2019 | 5.728 | 6.546 | 5.728 | 6.184 | 17,353,698 | +0.65(+11.81%) |
Feb 21, 2019 | 5.570 | 5.594 | 5.492 | 5.531 | 3,082,287 | -0.04(-0.71%) |
Feb 20, 2019 | 5.515 | 5.637 | 5.515 | 5.570 | 2,554,187 | +0.05(+0.85%) |
Feb 19, 2019 | 5.515 | 5.578 | 5.492 | 5.523 | 2,726,983 | -0.02(-0.43%) |
Feb 15, 2019 | 5.539 | 5.610 | 5.488 | 5.547 | 2,593,833 | +0.05(+0.86%) |
Feb 14, 2019 | 5.460 | 5.633 | 5.437 | 5.500 | 2,689,485 | +0.02(+0.29%) |
Feb 13, 2019 | 5.523 | 5.609 | 5.445 | 5.484 | 3,504,571 | -0.02(-0.43%) |
Feb 12, 2019 | 5.664 | 5.789 | 5.492 | 5.507 | 5,624,153 | -0.12(-2.08%) |
Feb 11, 2019 | 5.406 | 5.679 | 5.390 | 5.625 | 5,509,255 | +0.24(+4.50%) |
Feb 08, 2019 | 5.445 | 5.546 | 5.367 | 5.382 | 4,099,412 | -0.09(-1.57%) |
Feb 07, 2019 | 5.312 | 5.507 | 5.265 | 5.468 | 6,202,267 | +0.13(+2.49%) |
Feb 06, 2019 | 5.054 | 5.507 | 5.031 | 5.335 | 10,563,055 | +0.18(+3.48%) |
Feb 05, 2019 | 5.039 | 5.390 | 4.812 | 5.156 | 15,377,838 | -0.12(-2.22%) |
Feb 04, 2019 | 5.476 | 5.507 | 5.086 | 5.273 | 9,238,010 | -0.23(-4.26%) |
Feb 01, 2019 | 5.703 | 5.703 | 5.484 | 5.507 | 4,210,525 | -0.12(-2.22%) |
Jan 31, 2019 | 5.679 | 5.703 | 5.593 | 5.632 | 2,437,409 | -0.02(-0.28%) |
Jan 30, 2019 | 5.703 | 5.734 | 5.546 | 5.648 | 2,271,050 | +0.00(+0.00%) |
Jan 29, 2019 | 5.640 | 5.722 | 5.570 | 5.648 | 2,022,785 | +0.05(+0.84%) |
Jan 28, 2019 | 5.515 | 5.699 | 5.507 | 5.601 | 2,157,962 | +0.03(+0.56%) |
Jan 25, 2019 | 5.500 | 5.656 | 5.492 | 5.570 | 3,085,184 | +0.12(+2.30%) |
Jan 24, 2019 | 5.429 | 5.507 | 5.367 | 5.445 | 3,106,693 | +0.03(+0.58%) |
Jan 23, 2019 | 5.546 | 5.554 | 5.335 | 5.414 | 2,692,324 | -0.07(-1.28%) |
Jan 22, 2019 | 5.570 | 5.601 | 5.414 | 5.484 | 2,993,844 | -0.10(-1.82%) |
Jan 18, 2019 | 5.710 | 5.765 | 5.570 | 5.585 | 3,980,106 | -0.11(-1.92%) |
Jan 17, 2019 | 5.625 | 5.789 | 5.550 | 5.695 | 3,237,863 | +0.00(+0.00%) |
Jan 16, 2019 | 5.703 | 5.890 | 5.679 | 5.695 | 5,334,254 | +0.05(+0.83%) |
Jan 15, 2019 | 5.515 | 5.710 | 5.460 | 5.648 | 4,152,119 | +0.20(+3.58%) |
Jan 14, 2019 | 5.328 | 5.515 | 5.304 | 5.453 | 2,078,394 | +0.10(+1.90%) |
Jan 11, 2019 | 5.382 | 5.421 | 5.296 | 5.351 | 1,784,724 | -0.04(-0.72%) |
Jan 10, 2019 | 5.226 | 5.414 | 5.187 | 5.390 | 2,043,329 | +0.14(+2.68%) |
Jan 09, 2019 | 5.265 | 5.293 | 5.148 | 5.250 | 2,514,265 | +0.03(+0.60%) |
Jan 08, 2019 | 5.156 | 5.242 | 5.078 | 5.218 | 2,003,253 | +0.13(+2.61%) |
Jan 07, 2019 | 5.093 | 5.132 | 4.953 | 5.086 | 2,326,490 | +0.02(+0.46%) |
Jan 04, 2019 | 4.757 | 5.101 | 4.734 | 5.062 | 3,873,729 | +0.40(+8.54%) |
Jan 03, 2019 | 4.773 | 4.804 | 4.570 | 4.664 | 2,958,036 | -0.12(-2.61%) |
Jan 02, 2019 | 4.570 | 4.867 | 4.546 | 4.789 | 2,513,081 | +0.17(+3.72%) |
Dec 31, 2018 | 4.671 | 4.711 | 4.539 | 4.617 | 3,113,602 | -0.04(-0.84%) |
Dec 28, 2018 | 4.656 | 4.742 | 4.570 | 4.656 | 3,957,064 | +0.01(+0.17%) |
Dec 27, 2018 | 4.593 | 4.675 | 4.476 | 4.648 | 3,207,778 | -0.03(-0.67%) |
Dec 26, 2018 | 4.453 | 4.683 | 4.304 | 4.679 | 3,520,561 | +0.26(+5.83%) |
Dec 24, 2018 | 4.687 | 4.687 | 4.422 | 4.422 | 2,482,254 | -0.25(-5.35%) |
Dec 21, 2018 | 4.961 | 5.023 | 4.640 | 4.671 | 5,858,406 | -0.29(-5.83%) |
Dec 20, 2018 | 4.984 | 5.093 | 4.890 | 4.961 | 3,568,224 | -0.02(-0.31%) |
Dec 19, 2018 | 4.937 | 5.125 | 4.890 | 4.976 | 5,435,746 | +0.01(+0.16%) |
Dec 18, 2018 | 4.968 | 5.140 | 4.961 | 4.968 | 5,426,064 | +0.05(+0.95%) |
Dec 17, 2018 | 5.117 | 5.179 | 4.882 | 4.921 | 4,608,267 | -0.19(-3.67%) |
Dec 14, 2018 | 5.273 | 5.367 | 5.062 | 5.109 | 5,287,863 | -0.24(-4.53%) |
Dec 13, 2018 | 5.585 | 5.679 | 5.343 | 5.351 | 2,783,547 | -0.20(-3.52%) |
Dec 12, 2018 | 5.585 | 5.679 | 5.500 | 5.546 | 2,194,909 | +0.06(+1.14%) |
Dec 11, 2018 | 5.468 | 5.601 | 5.335 | 5.484 | 3,547,180 | +0.09(+1.74%) |
Dec 10, 2018 | 5.468 | 5.500 | 5.304 | 5.390 | 4,656,833 | -0.15(-2.68%) |
Dec 07, 2018 | 5.789 | 5.859 | 5.500 | 5.539 | 3,982,154 | -0.23(-3.93%) |
Dec 06, 2018 | 5.898 | 5.929 | 5.703 | 5.765 | 3,702,062 | -0.20(-3.40%) |
Dec 04, 2018 | 6.624 | 6.679 | 5.953 | 5.968 | 4,268,386 | -0.66(-9.91%) |
Dec 03, 2018 | 6.640 | 6.687 | 6.585 | 6.624 | 3,044,673 | +0.03(+0.47%) |
Nov 30, 2018 | 6.531 | 6.628 | 6.499 | 6.593 | 3,444,126 | +0.08(+1.20%) |
Nov 29, 2018 | 6.546 | 6.578 | 6.437 | 6.515 | 2,492,839 | -0.02(-0.24%) |
Nov 28, 2018 | 6.398 | 6.554 | 6.390 | 6.531 | 4,877,959 | +0.16(+2.45%) |
Nov 27, 2018 | 6.312 | 6.414 | 6.249 | 6.374 | 1,677,069 | +0.04(+0.62%) |
Nov 26, 2018 | 6.281 | 6.523 | 6.257 | 6.335 | 3,106,994 | +0.12(+2.01%) |
Nov 23, 2018 | 6.156 | 6.289 | 6.148 | 6.210 | 843,846 | +0.03(+0.51%) |
Nov 21, 2018 | 6.179 | 6.179 | 6.179 | 0 | +0.13(+2.20%) | |
Nov 20, 2018 | 6.070 | 6.195 | 5.968 | 6.046 | 1,974,154 | -0.08(-1.28%) |
Nov 19, 2018 | 6.265 | 6.351 | 6.109 | 6.124 | 3,035,491 | -0.13(-2.15%) |
Nov 16, 2018 | 6.297 | 6.313 | 6.122 | 6.259 | 3,344,326 | -0.09(-1.44%) |
Nov 15, 2018 | 6.191 | 6.427 | 6.122 | 6.351 | 2,978,336 | +0.10(+1.59%) |
Nov 14, 2018 | 6.122 | 6.290 | 6.084 | 6.252 | 2,706,027 | +0.20(+3.28%) |
Nov 13, 2018 | 6.000 | 6.191 | 5.969 | 6.053 | 3,054,733 | +0.10(+1.67%) |
Nov 12, 2018 | 6.122 | 6.168 | 5.931 | 5.954 | 2,575,826 | -0.17(-2.74%) |
Nov 09, 2018 | 6.175 | 6.175 | 6.046 | 6.122 | 1,956,315 | -0.09(-1.47%) |
Nov 08, 2018 | 6.129 | 6.282 | 6.053 | 6.213 | 2,412,883 | +0.08(+1.24%) |
Nov 07, 2018 | 6.191 | 6.252 | 6.038 | 6.137 | 5,028,735 | -0.03(-0.50%) |
Nov 06, 2018 | 6.152 | 6.244 | 6.080 | 6.168 | 2,126,457 | +0.00(+0.00%) |
Nov 05, 2018 | 6.152 | 6.244 | 6.030 | 6.168 | 3,092,495 | -0.01(-0.12%) |
Nov 02, 2018 | 6.030 | 6.389 | 6.030 | 6.175 | 5,865,540 | +0.15(+2.41%) |
Nov 01, 2018 | 5.282 | 6.107 | 5.259 | 6.030 | 10,502,701 | +0.98(+19.34%) |
Oct 31, 2018 | 5.076 | 5.122 | 4.931 | 5.053 | 4,198,079 | +0.02(+0.46%) |
Oct 30, 2018 | 4.962 | 5.114 | 4.923 | 5.030 | 3,477,301 | +0.05(+1.07%) |
Oct 29, 2018 | 5.152 | 5.244 | 4.908 | 4.977 | 3,886,951 | -0.15(-2.83%) |
Oct 26, 2018 | 5.175 | 5.229 | 5.007 | 5.122 | 2,592,088 | -0.09(-1.76%) |
Oct 25, 2018 | 5.191 | 5.397 | 5.175 | 5.213 | 4,882,532 | +0.09(+1.79%) |
Oct 24, 2018 | 5.359 | 5.389 | 5.068 | 5.122 | 4,198,544 | -0.23(-4.28%) |
Oct 23, 2018 | 5.236 | 5.412 | 5.107 | 5.351 | 2,576,835 | +0.08(+1.45%) |
Oct 22, 2018 | 5.351 | 5.366 | 5.236 | 5.275 | 2,753,955 | -0.05(-0.86%) |
Oct 19, 2018 | 5.275 | 5.374 | 5.252 | 5.320 | 2,488,200 | +0.05(+0.87%) |
Oct 18, 2018 | 5.442 | 5.481 | 5.268 | 5.275 | 2,752,656 | -0.17(-3.09%) |
Oct 17, 2018 | 5.412 | 5.492 | 5.336 | 5.442 | 2,086,128 | -0.01(-0.14%) |
Oct 16, 2018 | 5.397 | 5.450 | 5.351 | 5.450 | 3,173,932 | +0.08(+1.42%) |
Oct 15, 2018 | 5.137 | 5.397 | 5.130 | 5.374 | 3,085,583 | +0.27(+5.23%) |
Oct 12, 2018 | 5.198 | 5.229 | 5.030 | 5.107 | 3,263,888 | +0.00(+0.00%) |
Oct 11, 2018 | 5.099 | 5.179 | 5.030 | 5.107 | 3,807,515 | -0.01(-0.15%) |
Oct 10, 2018 | 5.213 | 5.263 | 5.084 | 5.114 | 4,167,320 | -0.08(-1.62%) |
Oct 09, 2018 | 5.374 | 5.412 | 5.191 | 5.198 | 3,147,012 | -0.19(-3.54%) |
Oct 08, 2018 | 5.404 | 5.435 | 5.351 | 5.389 | 1,653,465 | +0.00(+0.00%) |
Oct 05, 2018 | 5.442 | 5.526 | 5.324 | 5.389 | 2,191,602 | -0.05(-0.84%) |
Oct 04, 2018 | 5.496 | 5.580 | 5.412 | 5.435 | 2,667,009 | -0.07(-1.25%) |
Oct 03, 2018 | 5.351 | 5.542 | 5.313 | 5.504 | 2,794,197 | +0.19(+3.59%) |
Oct 02, 2018 | 5.343 | 5.446 | 5.313 | 5.313 | 1,863,345 | -0.03(-0.57%) |
Oct 01, 2018 | 5.435 | 5.496 | 5.324 | 5.343 | 2,036,734 | -0.06(-1.13%) |
Sep 28, 2018 | 5.381 | 5.442 | 5.332 | 5.404 | 2,300,599 | +0.02(+0.28%) |
Sep 27, 2018 | 5.435 | 5.492 | 5.389 | 5.389 | 2,066,675 | -0.03(-0.56%) |
Sep 26, 2018 | 5.435 | 5.534 | 5.381 | 5.420 | 2,591,261 | +0.00(+0.00%) |
Sep 25, 2018 | 5.618 | 5.649 | 5.404 | 5.420 | 2,587,699 | -0.18(-3.14%) |
Sep 24, 2018 | 5.694 | 5.725 | 5.557 | 5.595 | 2,330,950 | -0.11(-2.01%) |
Sep 21, 2018 | 5.755 | 5.817 | 5.671 | 5.710 | 3,582,626 | -0.02(-0.40%) |
Sep 20, 2018 | 5.694 | 5.740 | 5.626 | 5.733 | 2,502,016 | +0.10(+1.76%) |
Sep 19, 2018 | 5.687 | 5.839 | 5.626 | 5.633 | 3,002,060 | -0.05(-0.94%) |
Sep 18, 2018 | 5.641 | 5.748 | 5.549 | 5.687 | 2,746,170 | +0.07(+1.22%) |
Sep 17, 2018 | 5.511 | 5.641 | 5.511 | 5.618 | 3,423,711 | +0.11(+2.08%) |
Sep 14, 2018 | 5.488 | 5.526 | 5.374 | 5.504 | 2,264,311 | +0.04(+0.70%) |
Sep 13, 2018 | 5.458 | 5.538 | 5.420 | 5.465 | 1,736,377 | +0.01(+0.14%) |
Sep 12, 2018 | 5.427 | 5.534 | 5.412 | 5.458 | 2,162,744 | +0.04(+0.70%) |
Sep 11, 2018 | 5.420 | 5.465 | 5.252 | 5.420 | 4,044,310 | +0.00(+0.00%) |
Sep 10, 2018 | 5.595 | 5.626 | 5.397 | 5.420 | 3,456,240 | -0.15(-2.61%) |
Sep 07, 2018 | 5.603 | 5.618 | 5.484 | 5.565 | 1,853,737 | -0.05(-0.95%) |
Sep 06, 2018 | 5.862 | 5.885 | 5.588 | 5.618 | 3,098,008 | -0.22(-3.79%) |
Sep 05, 2018 | 5.633 | 5.870 | 5.526 | 5.839 | 6,241,422 | +0.21(+3.66%) |
Sep 04, 2018 | 5.542 | 5.740 | 5.534 | 5.633 | 4,349,455 | +0.09(+1.65%) |
Aug 31, 2018 | 5.542 | 5.542 | 5.542 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.908 | 5.939 | 5.496 | 5.626 | 7,106,821 | -0.33(-5.51%) |
Aug 29, 2018 | 6.038 | 6.053 | 5.736 | 5.954 | 4,753,876 | -0.08(-1.39%) |
Aug 28, 2018 | 6.084 | 6.160 | 6.019 | 6.038 | 1,877,567 | -0.03(-0.50%) |
Aug 27, 2018 | 6.183 | 6.259 | 6.068 | 6.068 | 2,530,872 | -0.11(-1.73%) |
Aug 24, 2018 | 6.137 | 6.191 | 6.110 | 6.175 | 2,753,881 | +0.07(+1.13%) |
Aug 23, 2018 | 6.061 | 6.107 | 5.962 | 6.107 | 2,718,817 | +0.07(+1.23%) |
Aug 22, 2018 | 6.226 | 6.241 | 6.010 | 6.032 | 4,902,696 | -0.21(-3.35%) |
Aug 21, 2018 | 6.204 | 6.286 | 6.181 | 6.241 | 2,481,932 | +0.07(+1.21%) |
Aug 20, 2018 | 6.099 | 6.316 | 6.077 | 6.166 | 2,969,537 | +0.14(+2.35%) |
Aug 17, 2018 | 6.040 | 6.077 | 6.002 | 6.025 | 3,371,102 | -0.02(-0.37%) |
Aug 16, 2018 | 6.040 | 6.137 | 6.040 | 6.047 | 2,084,049 | +0.03(+0.50%) |
Aug 15, 2018 | 6.055 | 6.084 | 5.958 | 6.017 | 1,786,810 | -0.05(-0.86%) |
Aug 14, 2018 | 6.032 | 6.084 | 5.987 | 6.069 | 2,175,470 | +0.07(+1.12%) |
Aug 13, 2018 | 6.077 | 6.096 | 5.965 | 6.002 | 2,136,613 | -0.07(-1.23%) |
Aug 10, 2018 | 6.092 | 6.129 | 6.017 | 6.077 | 2,109,487 | -0.04(-0.73%) |
Aug 09, 2018 | 6.189 | 6.189 | 6.069 | 6.122 | 1,932,458 | -0.05(-0.85%) |
Aug 08, 2018 | 6.189 | 6.323 | 6.129 | 6.174 | 3,860,881 | +0.00(+0.00%) |
Aug 07, 2018 | 6.055 | 6.204 | 6.014 | 6.174 | 2,923,217 | +0.13(+2.22%) |
Aug 06, 2018 | 6.151 | 6.211 | 5.987 | 6.040 | 3,309,619 | -0.11(-1.82%) |
Aug 03, 2018 | 6.166 | 6.301 | 6.107 | 6.151 | 3,635,040 | +0.02(+0.36%) |
Aug 02, 2018 | 5.973 | 6.137 | 5.961 | 6.129 | 2,606,824 | +0.11(+1.86%) |
Aug 01, 2018 | 6.666 | 6.778 | 5.853 | 6.017 | 7,372,846 | -0.49(-7.56%) |
Jul 31, 2018 | 6.524 | 6.569 | 6.465 | 6.509 | 4,592,164 | +0.01(+0.23%) |
Jul 30, 2018 | 6.487 | 6.584 | 6.472 | 6.494 | 1,818,359 | +0.02(+0.35%) |
Jul 27, 2018 | 6.606 | 6.632 | 6.427 | 6.472 | 1,996,294 | -0.12(-1.81%) |
Jul 26, 2018 | 6.450 | 6.767 | 6.450 | 6.591 | 2,696,780 | +0.12(+1.84%) |
Jul 25, 2018 | 6.509 | 6.547 | 6.412 | 6.472 | 3,215,386 | -0.04(-0.69%) |
Jul 24, 2018 | 6.502 | 6.621 | 6.468 | 6.517 | 2,509,481 | +0.09(+1.39%) |
Jul 23, 2018 | 6.412 | 6.502 | 6.357 | 6.427 | 2,487,379 | -0.01(-0.23%) |
Jul 20, 2018 | 6.472 | 6.517 | 6.427 | 6.442 | 2,107,373 | -0.02(-0.35%) |
Jul 19, 2018 | 6.412 | 6.494 | 6.308 | 6.465 | 3,401,780 | +0.04(+0.70%) |
Jul 18, 2018 | 6.472 | 6.509 | 6.353 | 6.420 | 2,598,815 | -0.05(-0.81%) |
Jul 17, 2018 | 6.509 | 6.547 | 6.450 | 6.472 | 4,656,054 | -0.05(-0.80%) |
Jul 16, 2018 | 6.681 | 6.703 | 6.480 | 6.524 | 2,576,541 | -0.16(-2.34%) |
Jul 13, 2018 | 6.666 | 6.759 | 6.644 | 6.681 | 2,766,165 | -0.03(-0.44%) |
Jul 12, 2018 | 6.733 | 6.755 | 6.636 | 6.711 | 2,141,455 | +0.00(+0.00%) |
Jul 11, 2018 | 6.800 | 6.837 | 6.688 | 6.711 | 2,960,894 | -0.13(-1.85%) |
Jul 10, 2018 | 6.919 | 6.934 | 6.785 | 6.837 | 1,593,359 | -0.07(-1.08%) |
Jul 09, 2018 | 6.800 | 6.927 | 6.793 | 6.912 | 5,048,573 | +0.12(+1.76%) |
Jul 06, 2018 | 6.808 | 6.919 | 6.718 | 6.793 | 2,065,485 | +0.01(+0.22%) |
Jul 05, 2018 | 6.636 | 6.815 | 6.569 | 6.778 | 3,617,675 | +0.17(+2.60%) |
Jul 03, 2018 | 6.606 | 6.606 | 6.606 | 0 | +0.16(+2.43%) | |
Jul 02, 2018 | 6.345 | 6.465 | 6.271 | 6.450 | 2,687,502 | +0.06(+0.93%) |
Jun 29, 2018 | 6.330 | 6.465 | 6.330 | 6.390 | 4,289,795 | +0.09(+1.42%) |
Jun 28, 2018 | 6.405 | 6.424 | 6.047 | 6.301 | 4,676,212 | -0.13(-1.97%) |
Jun 27, 2018 | 6.606 | 6.629 | 6.427 | 6.427 | 2,623,237 | -0.17(-2.60%) |
Jun 26, 2018 | 6.748 | 6.785 | 6.591 | 6.599 | 2,607,902 | -0.14(-2.10%) |
Jun 25, 2018 | 6.837 | 6.837 | 6.632 | 6.741 | 3,482,495 | -0.15(-2.16%) |
Jun 22, 2018 | 6.949 | 6.964 | 6.733 | 6.890 | 25,127,770 | -0.01(-0.22%) |
Jun 21, 2018 | 7.121 | 7.151 | 6.860 | 6.905 | 2,653,565 | -0.23(-3.24%) |
Jun 20, 2018 | 7.151 | 7.210 | 7.076 | 7.136 | 2,129,211 | -0.03(-0.42%) |
Jun 19, 2018 | 7.121 | 7.240 | 6.972 | 7.166 | 3,153,996 | +0.00(+0.00%) |
Jun 18, 2018 | 6.778 | 7.221 | 6.778 | 7.166 | 3,909,763 | +0.40(+5.84%) |
Jun 15, 2018 | 6.867 | 6.628 | 6.770 | 4,886,963 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.069 | 7.106 | 6.800 | 6.867 | 2,858,192 | -0.20(-2.85%) |
Jun 13, 2018 | 7.158 | 7.218 | 7.028 | 7.069 | 1,844,273 | -0.09(-1.25%) |
Jun 12, 2018 | 7.203 | 7.233 | 7.121 | 7.158 | 1,792,404 | -0.02(-0.31%) |
Jun 11, 2018 | 7.054 | 7.188 | 7.054 | 7.180 | 1,852,580 | +0.14(+2.01%) |
Jun 08, 2018 | 6.964 | 7.061 | 6.964 | 7.039 | 1,859,021 | +0.06(+0.85%) |
Jun 07, 2018 | 6.957 | 7.046 | 6.852 | 6.979 | 1,848,429 | +0.04(+0.54%) |
Jun 06, 2018 | 6.800 | 6.942 | 1,962,815 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.860 | 6.934 | 6.830 | 6.934 | 1,865,201 | +0.06(+0.87%) |
Jun 04, 2018 | 6.763 | 6.897 | 6.748 | 6.875 | 2,708,208 | +0.15(+2.22%) |
Jun 01, 2018 | 6.785 | 6.830 | 6.666 | 6.726 | 2,603,891 | +0.09(+1.35%) |
May 31, 2018 | 6.651 | 6.666 | 6.569 | 6.636 | 5,857,822 | +0.06(+0.91%) |
May 30, 2018 | 6.599 | 6.681 | 6.554 | 6.576 | 1,708,560 | +0.02(+0.34%) |
May 29, 2018 | 6.494 | 6.614 | 6.466 | 6.554 | 2,433,140 | +0.02(+0.34%) |
May 25, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.554 | 6.591 | 6.457 | 6.487 | 2,746,984 | -0.05(-0.71%) |
May 23, 2018 | 6.716 | 6.753 | 6.526 | 6.534 | 4,543,078 | -0.21(-3.14%) |
May 22, 2018 | 6.753 | 6.811 | 6.716 | 6.745 | 2,059,718 | +0.04(+0.54%) |
May 21, 2018 | 6.709 | 6.782 | 6.665 | 6.709 | 2,023,384 | +0.04(+0.55%) |
May 18, 2018 | 6.702 | 6.709 | 6.588 | 6.672 | 2,712,606 | -0.04(-0.54%) |
May 17, 2018 | 6.745 | 6.804 | 6.702 | 6.709 | 2,395,780 | -0.01(-0.22%) |
May 16, 2018 | 6.592 | 6.760 | 6.592 | 6.723 | 2,416,595 | +0.15(+2.22%) |
May 15, 2018 | 6.555 | 6.723 | 6.541 | 6.577 | 2,431,629 | +0.04(+0.56%) |
May 14, 2018 | 6.694 | 6.767 | 6.526 | 6.541 | 5,453,986 | -0.15(-2.18%) |
May 11, 2018 | 6.650 | 6.723 | 6.621 | 6.687 | 1,717,905 | +0.03(+0.44%) |
May 10, 2018 | 6.548 | 6.702 | 6.530 | 6.658 | 3,431,846 | +0.18(+2.70%) |
May 09, 2018 | 6.453 | 6.541 | 6.300 | 6.482 | 8,033,246 | +0.01(+0.23%) |
May 08, 2018 | 6.439 | 6.599 | 6.380 | 6.468 | 4,044,563 | +0.04(+0.57%) |
May 07, 2018 | 6.315 | 6.570 | 6.278 | 6.431 | 4,569,392 | +0.12(+1.97%) |
May 04, 2018 | 6.190 | 6.402 | 6.059 | 6.307 | 5,143,086 | +0.07(+1.05%) |
May 03, 2018 | 6.563 | 6.570 | 6.234 | 6.242 | 6,497,245 | -0.34(-5.11%) |
May 02, 2018 | 7.483 | 7.483 | 6.570 | 6.577 | 6,291,032 | -0.74(-10.17%) |
May 01, 2018 | 7.446 | 7.468 | 7.183 | 7.322 | 3,347,199 | -0.14(-1.86%) |
Apr 30, 2018 | 8.030 | 8.030 | 7.450 | 7.461 | 3,453,255 | -0.45(-5.72%) |
Apr 27, 2018 | 7.826 | 7.950 | 7.775 | 7.913 | 2,156,538 | +0.12(+1.50%) |
Apr 26, 2018 | 7.775 | 7.833 | 7.694 | 7.797 | 2,102,308 | +0.07(+0.85%) |
Apr 25, 2018 | 7.753 | 7.811 | 7.702 | 7.731 | 1,947,382 | -0.05(-0.66%) |
Apr 24, 2018 | 7.906 | 8.052 | 7.731 | 7.782 | 2,355,251 | -0.05(-0.65%) |
Apr 23, 2018 | 7.826 | 7.946 | 7.811 | 7.833 | 1,187,058 | +0.00(+0.00%) |
Apr 20, 2018 | 8.008 | 8.103 | 7.778 | 7.833 | 2,153,748 | -0.16(-2.01%) |
Apr 19, 2018 | 8.001 | 8.096 | 7.972 | 7.994 | 2,174,755 | -0.01(-0.09%) |
Apr 18, 2018 | 7.979 | 8.037 | 7.913 | 8.001 | 1,642,787 | +0.03(+0.37%) |
Apr 17, 2018 | 7.935 | 8.052 | 7.891 | 7.972 | 4,189,871 | +0.09(+1.20%) |
Apr 16, 2018 | 7.862 | 7.939 | 7.826 | 7.877 | 1,315,830 | +0.04(+0.47%) |
Apr 13, 2018 | 8.030 | 8.030 | 7.815 | 7.840 | 1,272,974 | -0.12(-1.56%) |
Apr 12, 2018 | 7.913 | 7.997 | 7.910 | 7.964 | 942,076 | +0.08(+1.02%) |
Apr 11, 2018 | 7.870 | 8.067 | 7.862 | 7.884 | 2,347,755 | -0.03(-0.37%) |
Apr 10, 2018 | 7.818 | 7.972 | 7.804 | 7.913 | 1,642,580 | +0.20(+2.55%) |
Apr 09, 2018 | 7.899 | 7.933 | 7.709 | 7.716 | 1,789,393 | -0.12(-1.49%) |
Apr 06, 2018 | 7.935 | 8.001 | 7.782 | 7.833 | 1,578,836 | -0.16(-2.01%) |
Apr 05, 2018 | 8.125 | 8.154 | 7.953 | 7.994 | 2,588,397 | -0.10(-1.26%) |
Apr 04, 2018 | 7.826 | 8.125 | 7.826 | 8.096 | 4,544,973 | +0.19(+2.40%) |
Apr 03, 2018 | 7.862 | 7.994 | 7.862 | 7.906 | 2,349,641 | +0.06(+0.74%) |