Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.172 | 3.226 | 3.136 | 3.136 | 3,115,721 | -0.04(-1.41%) |
Apr 29, 2019 | 3.298 | 3.329 | 3.163 | 3.181 | 4,362,748 | -0.10(-3.01%) |
Apr 26, 2019 | 3.342 | 3.369 | 3.186 | 3.280 | 4,358,395 | -0.07(-2.14%) |
Apr 25, 2019 | 3.351 | 3.378 | 3.262 | 3.351 | 2,767,748 | -0.03(-0.80%) |
Apr 24, 2019 | 3.208 | 3.495 | 3.172 | 3.378 | 5,002,436 | +0.15(+4.72%) |
Apr 23, 2019 | 3.163 | 3.253 | 3.118 | 3.226 | 3,126,556 | +0.08(+2.56%) |
Apr 22, 2019 | 3.298 | 3.315 | 3.069 | 3.145 | 5,385,972 | -0.16(-4.88%) |
Apr 18, 2019 | 3.387 | 3.441 | 3.289 | 3.306 | 2,301,287 | -0.09(-2.64%) |
Apr 17, 2019 | 3.369 | 3.441 | 3.369 | 3.396 | 2,052,641 | +0.03(+0.80%) |
Apr 16, 2019 | 3.315 | 3.405 | 3.298 | 3.369 | 2,461,466 | +0.06(+1.90%) |
Apr 15, 2019 | 3.333 | 3.387 | 3.262 | 3.306 | 2,640,632 | -0.02(-0.54%) |
Apr 12, 2019 | 3.459 | 3.459 | 3.315 | 3.324 | 2,319,589 | -0.13(-3.89%) |
Apr 11, 2019 | 3.575 | 3.593 | 3.441 | 3.459 | 4,189,924 | -0.13(-3.50%) |
Apr 10, 2019 | 3.548 | 3.602 | 3.539 | 3.584 | 2,544,709 | +0.05(+1.52%) |
Apr 09, 2019 | 3.611 | 3.665 | 3.522 | 3.530 | 3,569,029 | -0.09(-2.48%) |
Apr 08, 2019 | 3.683 | 3.719 | 3.566 | 3.620 | 3,990,951 | -0.06(-1.70%) |
Apr 05, 2019 | 3.808 | 3.808 | 3.611 | 3.683 | 5,688,434 | -0.11(-2.84%) |
Apr 04, 2019 | 3.799 | 3.907 | 3.746 | 3.790 | 7,782,761 | +0.01(+0.24%) |
Apr 03, 2019 | 3.853 | 3.907 | 3.772 | 3.781 | 2,943,466 | -0.06(-1.63%) |
Apr 02, 2019 | 4.005 | 4.042 | 3.804 | 3.844 | 3,599,366 | -0.16(-4.03%) |
Apr 01, 2019 | 3.862 | 4.113 | 3.844 | 4.005 | 5,781,442 | +0.18(+4.68%) |
Mar 29, 2019 | 3.790 | 3.853 | 3.768 | 3.826 | 6,095,659 | +0.05(+1.43%) |
Mar 28, 2019 | 3.907 | 3.996 | 3.755 | 3.772 | 6,161,857 | -0.12(-3.00%) |
Mar 27, 2019 | 3.808 | 3.916 | 3.790 | 3.889 | 4,136,924 | +0.06(+1.64%) |
Mar 26, 2019 | 3.808 | 3.853 | 3.755 | 3.826 | 3,696,655 | +0.04(+0.95%) |
Mar 25, 2019 | 3.790 | 3.835 | 3.737 | 3.790 | 4,960,401 | +0.00(+0.00%) |
Mar 22, 2019 | 4.005 | 4.032 | 3.746 | 3.790 | 4,807,024 | -0.22(-5.37%) |
Mar 21, 2019 | 4.032 | 4.104 | 3.961 | 4.005 | 3,949,014 | -0.05(-1.32%) |
Mar 20, 2019 | 4.104 | 4.131 | 3.952 | 4.059 | 3,619,489 | -0.05(-1.31%) |
Mar 19, 2019 | 4.140 | 4.247 | 4.113 | 4.113 | 3,451,303 | -0.03(-0.65%) |
Mar 18, 2019 | 4.149 | 4.203 | 4.032 | 4.140 | 6,377,375 | +0.01(+0.22%) |
Mar 15, 2019 | 4.283 | 4.301 | 4.095 | 4.131 | 7,104,181 | -0.13(-3.00%) |
Mar 14, 2019 | 4.355 | 4.408 | 4.250 | 4.259 | 4,062,841 | -0.15(-3.39%) |
Mar 13, 2019 | 4.417 | 4.485 | 4.373 | 4.408 | 5,801,993 | -0.04(-0.79%) |
Mar 12, 2019 | 4.487 | 4.514 | 4.303 | 4.443 | 6,307,107 | -0.04(-0.98%) |
Mar 11, 2019 | 4.373 | 4.531 | 4.329 | 4.487 | 4,785,809 | +0.10(+2.20%) |
Mar 08, 2019 | 4.558 | 4.558 | 4.197 | 4.391 | 6,946,866 | -0.28(-6.03%) |
Mar 07, 2019 | 4.760 | 4.813 | 4.663 | 4.672 | 5,176,064 | -0.09(-1.85%) |
Mar 06, 2019 | 4.971 | 5.209 | 4.707 | 4.760 | 9,827,005 | -0.55(-10.28%) |
Mar 05, 2019 | 5.218 | 5.314 | 5.182 | 5.306 | 5,749,679 | +0.15(+2.90%) |
Mar 04, 2019 | 5.138 | 5.288 | 5.059 | 5.156 | 3,875,864 | +0.04(+0.86%) |
Mar 01, 2019 | 5.244 | 5.376 | 5.059 | 5.112 | 3,264,139 | -0.03(-0.51%) |
Feb 28, 2019 | 5.191 | 5.253 | 5.050 | 5.138 | 3,141,879 | -0.04(-0.68%) |
Feb 27, 2019 | 5.077 | 5.235 | 5.059 | 5.174 | 2,827,336 | +0.11(+2.08%) |
Feb 26, 2019 | 5.015 | 5.138 | 4.989 | 5.068 | 2,981,177 | +0.02(+0.35%) |
Feb 25, 2019 | 5.024 | 5.125 | 4.998 | 5.050 | 2,142,214 | +0.07(+1.41%) |
Feb 22, 2019 | 4.725 | 4.980 | 4.690 | 4.980 | 2,093,845 | +0.26(+5.40%) |
Feb 21, 2019 | 4.962 | 5.050 | 4.707 | 4.725 | 3,538,433 | -0.27(-5.46%) |
Feb 20, 2019 | 5.077 | 5.160 | 4.980 | 4.998 | 2,683,868 | -0.11(-2.24%) |
Feb 19, 2019 | 5.006 | 5.121 | 4.918 | 5.112 | 2,613,929 | +0.11(+2.29%) |
Feb 15, 2019 | 4.866 | 5.050 | 4.852 | 4.998 | 2,044,747 | +0.15(+3.09%) |
Feb 14, 2019 | 4.962 | 4.998 | 4.822 | 4.848 | 1,844,427 | -0.15(-2.99%) |
Feb 13, 2019 | 5.112 | 5.143 | 4.954 | 4.998 | 2,162,235 | -0.09(-1.73%) |
Feb 12, 2019 | 5.068 | 5.209 | 5.043 | 5.086 | 1,921,122 | +0.02(+0.35%) |
Feb 11, 2019 | 5.103 | 5.191 | 5.042 | 5.068 | 1,958,657 | -0.03(-0.52%) |
Feb 08, 2019 | 5.112 | 5.204 | 5.086 | 5.094 | 1,230,303 | -0.04(-0.69%) |
Feb 07, 2019 | 5.130 | 5.191 | 5.086 | 5.130 | 1,423,127 | +0.00(+0.00%) |
Feb 06, 2019 | 5.262 | 5.288 | 5.077 | 5.130 | 1,037,547 | -0.12(-2.35%) |
Feb 05, 2019 | 5.191 | 5.279 | 5.138 | 5.253 | 1,325,863 | +0.08(+1.53%) |
Feb 04, 2019 | 5.033 | 5.226 | 4.980 | 5.174 | 2,220,514 | +0.13(+2.62%) |
Feb 01, 2019 | 5.103 | 5.147 | 4.932 | 5.042 | 1,882,108 | -0.06(-1.21%) |
Jan 31, 2019 | 5.086 | 5.165 | 5.059 | 5.103 | 3,091,118 | +0.03(+0.52%) |
Jan 30, 2019 | 5.130 | 5.174 | 5.015 | 5.077 | 2,511,373 | -0.04(-0.69%) |
Jan 29, 2019 | 5.314 | 5.323 | 5.064 | 5.112 | 2,530,215 | -0.23(-4.28%) |
Jan 28, 2019 | 5.314 | 5.411 | 5.292 | 5.341 | 2,639,904 | +0.01(+0.17%) |
Jan 25, 2019 | 5.279 | 5.394 | 5.218 | 5.332 | 2,759,061 | +0.10(+1.85%) |
Jan 24, 2019 | 5.526 | 5.561 | 5.191 | 5.235 | 3,304,743 | -0.31(-5.56%) |
Jan 23, 2019 | 5.429 | 5.605 | 5.376 | 5.543 | 3,430,581 | +0.12(+2.27%) |
Jan 22, 2019 | 5.385 | 5.464 | 5.262 | 5.420 | 4,000,363 | -0.04(-0.65%) |
Jan 18, 2019 | 5.394 | 5.526 | 5.350 | 5.455 | 3,048,424 | +0.07(+1.31%) |
Jan 17, 2019 | 5.288 | 5.429 | 5.288 | 5.385 | 2,558,574 | +0.08(+1.49%) |
Jan 16, 2019 | 5.121 | 5.394 | 5.121 | 5.306 | 6,257,267 | +0.18(+3.43%) |
Jan 15, 2019 | 5.288 | 5.306 | 5.103 | 5.130 | 3,287,556 | -0.20(-3.80%) |
Jan 14, 2019 | 5.429 | 5.508 | 5.332 | 5.332 | 5,107,857 | -0.11(-1.94%) |
Jan 11, 2019 | 5.244 | 5.605 | 5.244 | 5.438 | 10,760,750 | +0.22(+4.22%) |
Jan 10, 2019 | 5.446 | 5.464 | 5.086 | 5.218 | 6,340,675 | -0.44(-7.78%) |
Jan 09, 2019 | 5.534 | 5.684 | 5.517 | 5.658 | 3,678,091 | +0.15(+2.72%) |
Jan 08, 2019 | 5.543 | 5.596 | 5.270 | 5.508 | 4,588,799 | -0.01(-0.16%) |
Jan 07, 2019 | 5.297 | 5.587 | 5.209 | 5.517 | 4,471,142 | +0.22(+4.15%) |
Jan 04, 2019 | 5.200 | 5.398 | 5.169 | 5.297 | 4,061,421 | +0.14(+2.73%) |
Jan 03, 2019 | 5.121 | 5.244 | 5.050 | 5.156 | 4,602,148 | -0.01(-0.17%) |
Jan 02, 2019 | 4.883 | 5.279 | 4.835 | 5.165 | 5,316,498 | +0.22(+4.45%) |
Dec 31, 2018 | 5.059 | 5.094 | 4.839 | 4.945 | 2,903,402 | -0.11(-2.09%) |
Dec 28, 2018 | 4.874 | 5.174 | 4.874 | 5.050 | 4,075,173 | +0.18(+3.61%) |
Dec 27, 2018 | 4.998 | 4.998 | 4.646 | 4.874 | 4,610,645 | -0.19(-3.82%) |
Dec 26, 2018 | 4.954 | 5.086 | 4.786 | 5.068 | 4,217,873 | +0.16(+3.23%) |
Dec 24, 2018 | 4.910 | 5.028 | 4.795 | 4.910 | 3,957,883 | +0.01(+0.18%) |
Dec 21, 2018 | 5.042 | 5.182 | 4.892 | 4.901 | 6,287,333 | -0.17(-3.30%) |
Dec 20, 2018 | 5.121 | 5.244 | 5.015 | 5.068 | 3,812,270 | -0.07(-1.37%) |
Dec 19, 2018 | 5.209 | 5.253 | 5.090 | 5.138 | 4,353,446 | -0.04(-0.85%) |
Dec 18, 2018 | 5.138 | 5.314 | 5.138 | 5.182 | 5,354,753 | +0.06(+1.20%) |
Dec 17, 2018 | 4.954 | 5.235 | 4.883 | 5.121 | 6,743,169 | +0.11(+2.28%) |
Dec 14, 2018 | 4.804 | 5.244 | 4.804 | 5.006 | 6,102,759 | +0.20(+4.21%) |
Dec 13, 2018 | 5.094 | 5.130 | 4.681 | 4.804 | 7,769,765 | -0.31(-6.02%) |
Dec 12, 2018 | 5.059 | 5.169 | 4.971 | 5.112 | 3,716,276 | +0.06(+1.22%) |
Dec 11, 2018 | 5.235 | 5.262 | 4.967 | 5.050 | 5,595,162 | -0.17(-3.20%) |
Dec 10, 2018 | 5.103 | 5.270 | 5.033 | 5.218 | 5,357,336 | +0.11(+2.24%) |
Dec 07, 2018 | 5.156 | 5.297 | 5.042 | 5.103 | 7,084,728 | -0.05(-0.94%) |
Dec 06, 2018 | 4.900 | 5.221 | 4.822 | 5.152 | 6,663,401 | +0.14(+2.77%) |
Dec 04, 2018 | 5.082 | 5.247 | 4.943 | 5.013 | 6,259,500 | -0.07(-1.37%) |
Dec 03, 2018 | 4.761 | 5.160 | 4.657 | 5.082 | 7,292,608 | +0.40(+8.52%) |
Nov 30, 2018 | 4.519 | 4.727 | 4.336 | 4.683 | 9,477,285 | +0.09(+1.89%) |
Nov 29, 2018 | 4.033 | 4.657 | 4.024 | 4.597 | 17,613,730 | +0.44(+10.65%) |
Nov 28, 2018 | 4.345 | 4.597 | 3.833 | 4.154 | 34,240,092 | -2.19(-34.56%) |
Nov 27, 2018 | 6.270 | 6.357 | 6.106 | 6.348 | 6,779,887 | +0.01(+0.14%) |
Nov 26, 2018 | 6.227 | 6.409 | 6.201 | 6.340 | 3,174,540 | +0.18(+2.96%) |
Nov 23, 2018 | 6.210 | 6.314 | 6.132 | 6.158 | 1,881,297 | -0.04(-0.70%) |
Nov 21, 2018 | 6.201 | 6.201 | 6.201 | 0 | +0.18(+3.03%) | |
Nov 20, 2018 | 5.976 | 6.132 | 5.776 | 6.019 | 3,787,363 | -0.11(-1.84%) |
Nov 19, 2018 | 6.296 | 6.331 | 5.993 | 6.132 | 3,794,698 | -0.13(-2.08%) |
Nov 16, 2018 | 6.591 | 6.609 | 6.080 | 6.262 | 5,222,573 | -0.42(-6.36%) |
Nov 15, 2018 | 6.600 | 6.713 | 6.461 | 6.687 | 2,028,884 | +0.00(+0.00%) |
Nov 14, 2018 | 6.782 | 6.982 | 6.661 | 6.687 | 2,692,746 | -0.04(-0.64%) |
Nov 13, 2018 | 6.782 | 6.843 | 6.652 | 6.730 | 2,168,044 | -0.01(-0.13%) |
Nov 12, 2018 | 6.600 | 6.860 | 6.518 | 6.739 | 3,351,153 | +0.16(+2.37%) |
Nov 09, 2018 | 6.869 | 6.895 | 6.526 | 6.583 | 2,052,985 | -0.29(-4.17%) |
Nov 08, 2018 | 6.843 | 7.034 | 6.739 | 6.869 | 2,286,216 | +0.08(+1.15%) |
Nov 07, 2018 | 6.904 | 6.947 | 6.539 | 6.791 | 3,115,802 | -0.10(-1.51%) |
Nov 06, 2018 | 6.739 | 6.912 | 6.678 | 6.895 | 1,976,330 | +0.14(+2.05%) |
Nov 05, 2018 | 6.782 | 6.843 | 6.453 | 6.756 | 3,310,012 | -0.02(-0.26%) |
Nov 02, 2018 | 6.721 | 6.947 | 6.678 | 6.773 | 2,163,792 | +0.10(+1.43%) |
Nov 01, 2018 | 6.652 | 6.739 | 6.496 | 6.678 | 3,510,947 | +0.03(+0.39%) |
Oct 31, 2018 | 7.233 | 7.233 | 6.639 | 6.652 | 4,097,761 | -0.54(-7.48%) |
Oct 30, 2018 | 6.652 | 7.315 | 6.652 | 7.190 | 5,155,730 | +0.54(+8.08%) |
Oct 29, 2018 | 6.574 | 6.912 | 6.574 | 6.652 | 3,625,762 | +0.13(+1.99%) |
Oct 26, 2018 | 6.756 | 6.921 | 6.461 | 6.522 | 4,767,122 | -0.26(-3.84%) |
Oct 25, 2018 | 6.574 | 6.791 | 6.522 | 6.782 | 3,723,026 | +0.24(+3.71%) |
Oct 24, 2018 | 6.453 | 6.730 | 6.453 | 6.539 | 4,371,983 | +0.07(+1.07%) |
Oct 23, 2018 | 6.270 | 6.505 | 6.192 | 6.470 | 2,711,687 | +0.13(+2.05%) |
Oct 22, 2018 | 6.175 | 6.418 | 6.132 | 6.340 | 3,871,412 | +0.20(+3.25%) |
Oct 19, 2018 | 6.374 | 6.409 | 6.084 | 6.140 | 2,907,156 | -0.23(-3.54%) |
Oct 18, 2018 | 6.505 | 6.609 | 6.305 | 6.366 | 2,518,481 | -0.21(-3.17%) |
Oct 17, 2018 | 6.739 | 6.747 | 6.453 | 6.574 | 2,766,646 | -0.16(-2.32%) |
Oct 16, 2018 | 6.730 | 6.765 | 6.609 | 6.730 | 1,913,661 | +0.04(+0.65%) |
Oct 15, 2018 | 6.617 | 6.795 | 6.591 | 6.687 | 3,300,448 | +0.07(+1.05%) |
Oct 12, 2018 | 6.886 | 6.921 | 6.535 | 6.617 | 3,062,124 | -0.15(-2.18%) |
Oct 11, 2018 | 6.765 | 7.016 | 6.752 | 6.765 | 3,287,330 | +0.00(+0.00%) |
Oct 10, 2018 | 6.799 | 6.973 | 6.674 | 6.765 | 3,910,652 | +0.00(+0.00%) |
Oct 09, 2018 | 6.817 | 6.938 | 6.717 | 6.765 | 2,767,758 | -0.06(-0.89%) |
Oct 08, 2018 | 6.964 | 7.029 | 6.687 | 6.825 | 3,237,551 | -0.13(-1.87%) |
Oct 05, 2018 | 6.982 | 7.034 | 6.808 | 6.956 | 4,088,674 | -0.03(-0.37%) |
Oct 04, 2018 | 7.112 | 7.146 | 6.938 | 6.982 | 2,147,489 | -0.11(-1.59%) |
Oct 03, 2018 | 7.051 | 7.146 | 6.843 | 7.094 | 3,025,580 | +0.10(+1.49%) |
Oct 02, 2018 | 7.467 | 7.511 | 6.973 | 6.990 | 2,941,825 | -0.44(-5.95%) |
Oct 01, 2018 | 7.554 | 7.693 | 7.433 | 7.433 | 1,895,591 | -0.09(-1.15%) |
Sep 28, 2018 | 7.415 | 7.675 | 7.415 | 7.519 | 2,733,969 | +0.11(+1.52%) |
Sep 27, 2018 | 7.441 | 7.511 | 7.394 | 7.407 | 1,370,705 | -0.02(-0.23%) |
Sep 26, 2018 | 7.285 | 7.476 | 7.207 | 7.424 | 2,439,736 | +0.17(+2.39%) |
Sep 25, 2018 | 7.250 | 7.337 | 7.164 | 7.250 | 2,351,573 | +0.03(+0.36%) |
Sep 24, 2018 | 7.242 | 7.259 | 7.086 | 7.224 | 1,913,042 | -0.02(-0.24%) |
Sep 21, 2018 | 7.433 | 7.554 | 7.233 | 7.242 | 4,446,347 | -0.18(-2.45%) |
Sep 20, 2018 | 7.354 | 7.441 | 7.250 | 7.424 | 2,134,281 | +0.08(+1.06%) |
Sep 19, 2018 | 7.398 | 7.459 | 7.285 | 7.346 | 2,096,782 | -0.05(-0.70%) |
Sep 18, 2018 | 7.372 | 7.467 | 7.354 | 7.398 | 1,387,751 | +0.03(+0.35%) |
Sep 17, 2018 | 7.415 | 7.424 | 7.250 | 7.372 | 1,910,161 | -0.04(-0.58%) |
Sep 14, 2018 | 7.302 | 7.424 | 7.207 | 7.415 | 1,672,136 | +0.13(+1.85%) |
Sep 13, 2018 | 7.538 | 7.538 | 7.251 | 7.281 | 2,415,536 | -0.21(-2.75%) |
Sep 12, 2018 | 7.598 | 7.641 | 7.392 | 7.487 | 1,714,888 | -0.09(-1.25%) |
Sep 11, 2018 | 7.556 | 7.633 | 7.371 | 7.581 | 4,081,069 | +0.01(+0.11%) |
Sep 10, 2018 | 7.367 | 7.650 | 7.367 | 7.573 | 2,602,633 | +0.27(+3.64%) |
Sep 07, 2018 | 7.452 | 7.521 | 7.272 | 7.307 | 1,819,748 | -0.13(-1.73%) |
Sep 06, 2018 | 7.676 | 7.710 | 7.392 | 7.435 | 3,030,726 | -0.24(-3.13%) |
Sep 05, 2018 | 7.701 | 7.813 | 7.624 | 7.676 | 1,970,494 | -0.03(-0.45%) |
Sep 04, 2018 | 7.847 | 7.950 | 7.624 | 7.710 | 2,785,252 | -0.12(-1.54%) |
Aug 31, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.51(+6.92%) | |
Aug 30, 2018 | 7.195 | 7.564 | 7.169 | 7.324 | 6,432,327 | +0.05(+0.71%) |
Aug 29, 2018 | 7.581 | 7.616 | 6.955 | 7.272 | 9,961,928 | -0.31(-4.08%) |
Aug 28, 2018 | 7.710 | 7.736 | 7.513 | 7.581 | 7,524,037 | -0.07(-0.90%) |
Aug 27, 2018 | 8.045 | 8.071 | 7.598 | 7.650 | 7,245,266 | -0.39(-4.81%) |
Aug 24, 2018 | 8.534 | 8.534 | 7.959 | 8.036 | 4,252,717 | -0.53(-6.21%) |
Aug 23, 2018 | 8.603 | 8.680 | 8.534 | 8.569 | 4,348,086 | -0.02(-0.20%) |
Aug 22, 2018 | 8.697 | 8.852 | 8.573 | 8.586 | 3,469,455 | -0.04(-0.50%) |
Aug 21, 2018 | 8.706 | 8.740 | 8.560 | 8.629 | 3,040,604 | -0.09(-1.08%) |
Aug 20, 2018 | 8.732 | 8.749 | 8.569 | 8.723 | 3,432,333 | +0.08(+0.89%) |
Aug 17, 2018 | 8.569 | 8.706 | 8.534 | 8.646 | 1,641,081 | +0.07(+0.80%) |
Aug 16, 2018 | 8.594 | 8.672 | 8.466 | 8.577 | 1,735,135 | +0.06(+0.71%) |
Aug 15, 2018 | 8.758 | 8.758 | 8.371 | 8.517 | 2,688,255 | -0.32(-3.60%) |
Aug 14, 2018 | 8.517 | 8.964 | 8.461 | 8.835 | 3,491,706 | +0.37(+4.36%) |
Aug 13, 2018 | 8.371 | 8.509 | 8.260 | 8.466 | 2,327,994 | +0.15(+1.75%) |
Aug 10, 2018 | 8.157 | 8.466 | 8.122 | 8.320 | 1,716,670 | +0.15(+1.89%) |
Aug 09, 2018 | 8.182 | 8.363 | 8.088 | 8.165 | 1,895,996 | -0.02(-0.21%) |
Aug 08, 2018 | 8.053 | 8.294 | 8.053 | 8.182 | 2,123,323 | +0.15(+1.82%) |
Aug 07, 2018 | 8.019 | 8.114 | 7.882 | 8.036 | 2,746,783 | +0.04(+0.54%) |
Aug 06, 2018 | 7.890 | 7.993 | 7.762 | 7.993 | 1,903,176 | +0.11(+1.42%) |
Aug 03, 2018 | 7.564 | 7.890 | 7.564 | 7.882 | 3,117,122 | +0.36(+4.79%) |
Aug 02, 2018 | 7.401 | 7.556 | 7.289 | 7.521 | 2,214,669 | +0.07(+0.92%) |
Aug 01, 2018 | 7.470 | 7.521 | 7.345 | 7.452 | 2,115,739 | -0.02(-0.23%) |
Jul 31, 2018 | 7.616 | 7.680 | 7.461 | 7.470 | 2,432,027 | -0.16(-2.14%) |
Jul 30, 2018 | 7.392 | 7.732 | 7.392 | 7.633 | 2,845,223 | +0.23(+3.13%) |
Jul 27, 2018 | 7.701 | 7.770 | 7.397 | 7.401 | 2,322,671 | -0.29(-3.79%) |
Jul 26, 2018 | 7.573 | 7.873 | 7.564 | 7.693 | 2,846,787 | +0.14(+1.82%) |
Jul 25, 2018 | 7.358 | 7.564 | 7.358 | 7.556 | 2,506,522 | +0.15(+2.09%) |
Jul 24, 2018 | 7.744 | 7.873 | 7.380 | 7.401 | 3,634,478 | -0.33(-4.33%) |
Jul 23, 2018 | 7.659 | 7.804 | 7.591 | 7.736 | 2,035,852 | +0.08(+1.01%) |
Jul 20, 2018 | 7.684 | 7.787 | 7.637 | 7.659 | 1,632,805 | -0.01(-0.11%) |
Jul 19, 2018 | 7.564 | 7.732 | 7.487 | 7.667 | 3,107,748 | +0.10(+1.36%) |
Jul 18, 2018 | 7.392 | 7.603 | 7.392 | 7.564 | 2,289,594 | +0.17(+2.32%) |
Jul 17, 2018 | 7.100 | 7.452 | 7.066 | 7.392 | 4,046,911 | +0.31(+4.36%) |
Jul 16, 2018 | 6.912 | 7.161 | 6.800 | 7.083 | 2,013,013 | +0.16(+2.36%) |
Jul 13, 2018 | 6.800 | 6.993 | 6.800 | 6.920 | 2,253,468 | +0.09(+1.26%) |
Jul 12, 2018 | 7.015 | 7.066 | 6.740 | 6.834 | 2,701,763 | -0.21(-2.93%) |
Jul 11, 2018 | 6.972 | 7.143 | 6.912 | 7.040 | 6,155,721 | +0.05(+0.74%) |
Jul 10, 2018 | 7.126 | 7.203 | 6.920 | 6.989 | 5,900,770 | -0.16(-2.28%) |
Jul 09, 2018 | 7.298 | 7.298 | 7.126 | 7.152 | 2,334,566 | -0.09(-1.30%) |
Jul 06, 2018 | 7.298 | 7.328 | 7.215 | 7.246 | 1,571,225 | -0.03(-0.47%) |
Jul 05, 2018 | 7.272 | 7.367 | 7.221 | 7.281 | 2,837,485 | +0.03(+0.47%) |
Jul 03, 2018 | 7.246 | 7.246 | 7.246 | 0 | +0.13(+1.81%) | |
Jul 02, 2018 | 6.963 | 7.165 | 6.791 | 7.118 | 3,420,028 | +0.13(+1.84%) |
Jun 29, 2018 | 7.238 | 7.281 | 6.963 | 6.989 | 4,110,399 | -0.22(-3.10%) |
Jun 28, 2018 | 7.161 | 7.289 | 7.100 | 7.212 | 2,429,618 | +0.09(+1.20%) |
Jun 27, 2018 | 7.272 | 7.556 | 7.126 | 7.126 | 2,765,434 | -0.20(-2.70%) |
Jun 26, 2018 | 7.272 | 7.349 | 7.173 | 7.324 | 2,974,441 | +0.04(+0.59%) |
Jun 25, 2018 | 7.264 | 7.422 | 7.238 | 7.281 | 2,120,227 | -0.02(-0.24%) |
Jun 22, 2018 | 7.564 | 7.564 | 7.195 | 7.298 | 3,463,106 | -0.21(-2.86%) |
Jun 21, 2018 | 7.349 | 7.581 | 7.332 | 7.513 | 2,782,629 | +0.14(+1.86%) |
Jun 20, 2018 | 7.298 | 7.410 | 7.221 | 7.375 | 2,164,764 | +0.13(+1.78%) |
Jun 19, 2018 | 7.195 | 7.281 | 7.161 | 7.246 | 2,873,070 | +0.00(+0.00%) |
Jun 18, 2018 | 7.221 | 7.307 | 7.186 | 7.246 | 1,999,087 | +0.00(+0.00%) |
Jun 15, 2018 | 7.272 | 7.272 | 7.246 | 3,261,278 | +0.05(+0.66%) | |
Jun 14, 2018 | 7.208 | 7.250 | 6.914 | 7.199 | 3,752,658 | -0.04(-0.59%) |
Jun 13, 2018 | 7.429 | 7.505 | 7.182 | 7.242 | 2,714,957 | -0.21(-2.85%) |
Jun 12, 2018 | 7.726 | 7.803 | 7.395 | 7.454 | 5,666,626 | -0.26(-3.41%) |
Jun 11, 2018 | 7.692 | 7.803 | 7.607 | 7.718 | 2,028,267 | +0.02(+0.22%) |
Jun 08, 2018 | 7.522 | 7.752 | 7.505 | 7.701 | 2,199,390 | +0.16(+2.14%) |
Jun 07, 2018 | 7.582 | 7.792 | 7.539 | 7.539 | 2,429,178 | -0.03(-0.34%) |
Jun 06, 2018 | 7.497 | 7.565 | 2,609,308 | -0.01(-0.11%) | ||
Jun 05, 2018 | 7.344 | 7.650 | 7.250 | 7.573 | 3,890,991 | +0.21(+2.89%) |
Jun 04, 2018 | 7.182 | 7.458 | 7.182 | 7.361 | 5,359,115 | +0.20(+2.85%) |
Jun 01, 2018 | 7.225 | 7.250 | 6.944 | 7.157 | 6,021,024 | -0.03(-0.47%) |
May 31, 2018 | 6.944 | 7.250 | 6.893 | 7.191 | 6,908,979 | +0.25(+3.55%) |
May 30, 2018 | 7.293 | 7.301 | 6.451 | 6.944 | 21,122,580 | -1.55(-18.22%) |
May 29, 2018 | 8.610 | 8.682 | 8.415 | 8.491 | 4,826,691 | -0.14(-1.67%) |
May 25, 2018 | 8.636 | 8.636 | 8.636 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.432 | 8.676 | 8.432 | 8.576 | 1,864,004 | +0.09(+1.00%) |
May 23, 2018 | 8.449 | 8.670 | 8.381 | 8.491 | 1,871,510 | +0.02(+0.20%) |
May 22, 2018 | 8.729 | 8.789 | 8.466 | 8.474 | 2,251,796 | -0.19(-2.16%) |
May 21, 2018 | 8.967 | 9.095 | 8.619 | 8.661 | 3,121,484 | -0.30(-3.32%) |
May 18, 2018 | 9.035 | 9.044 | 8.908 | 8.959 | 3,585,695 | -0.09(-1.03%) |
May 17, 2018 | 9.103 | 9.180 | 8.916 | 9.052 | 3,200,470 | -0.09(-1.02%) |
May 16, 2018 | 8.916 | 9.265 | 8.913 | 9.146 | 3,096,430 | +0.30(+3.36%) |
May 15, 2018 | 8.763 | 8.916 | 8.661 | 8.848 | 2,370,258 | +0.05(+0.58%) |
May 14, 2018 | 8.500 | 8.831 | 8.500 | 8.797 | 3,403,859 | +0.34(+4.02%) |
May 11, 2018 | 8.151 | 8.593 | 8.117 | 8.457 | 2,220,510 | +0.28(+3.43%) |
May 10, 2018 | 8.177 | 8.215 | 7.922 | 8.177 | 2,027,399 | -0.04(-0.52%) |
May 09, 2018 | 8.160 | 8.245 | 8.058 | 8.219 | 2,292,139 | +0.06(+0.73%) |
May 08, 2018 | 8.177 | 8.279 | 8.007 | 8.160 | 2,206,202 | -0.05(-0.62%) |
May 07, 2018 | 8.168 | 8.236 | 8.066 | 8.211 | 1,876,407 | +0.09(+1.05%) |
May 04, 2018 | 7.922 | 8.177 | 7.803 | 8.126 | 3,680,994 | +0.15(+1.92%) |
May 03, 2018 | 7.743 | 8.049 | 7.701 | 7.973 | 2,884,643 | +0.20(+2.63%) |
May 02, 2018 | 7.862 | 7.879 | 7.658 | 7.769 | 4,362,598 | -0.09(-1.19%) |