Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.900 | 6.050 | 5.900 | 6.040 | 2,313,458 | +0.00(+0.00%) |
May 30, 2019 | 6.140 | 6.200 | 5.960 | 6.040 | 1,727,109 | -0.12(-1.95%) |
May 29, 2019 | 6.080 | 6.180 | 6.000 | 6.160 | 897,183 | +0.05(+0.82%) |
May 28, 2019 | 6.260 | 6.300 | 6.060 | 6.110 | 2,698,741 | -0.16(-2.55%) |
May 27, 2019 | 6.240 | 6.270 | 6.140 | 6.270 | 800,036 | +0.04(+0.64%) |
May 24, 2019 | 6.210 | 6.280 | 6.150 | 6.230 | 3,337,666 | +0.13(+2.13%) |
May 23, 2019 | 6.100 | 6.120 | 5.850 | 6.100 | 3,613,803 | -0.10(-1.61%) |
May 22, 2019 | 6.320 | 6.340 | 6.150 | 6.200 | 1,725,184 | -0.21(-3.28%) |
May 21, 2019 | 6.310 | 6.560 | 6.310 | 6.410 | 2,720,127 | +0.12(+1.91%) |
May 17, 2019 | 6.290 | 6.290 | 6.290 | 0 | -0.26(-3.97%) | |
May 16, 2019 | 6.620 | 6.630 | 6.530 | 6.550 | 1,145,945 | +0.01(+0.15%) |
May 15, 2019 | 6.570 | 6.710 | 6.540 | 6.540 | 1,494,454 | -0.11(-1.65%) |
May 14, 2019 | 6.360 | 6.690 | 6.360 | 6.650 | 2,234,767 | +0.34(+5.39%) |
May 13, 2019 | 6.320 | 6.330 | 6.090 | 6.310 | 4,637,598 | -0.33(-4.97%) |
May 10, 2019 | 6.500 | 6.650 | 6.430 | 6.640 | 3,475,758 | +0.18(+2.79%) |
May 09, 2019 | 6.520 | 6.580 | 6.420 | 6.460 | 2,721,979 | -0.16(-2.42%) |
May 08, 2019 | 6.650 | 6.730 | 6.570 | 6.620 | 3,615,567 | -0.05(-0.75%) |
May 07, 2019 | 6.800 | 6.830 | 6.630 | 6.670 | 3,185,404 | -0.21(-3.05%) |
May 06, 2019 | 6.780 | 6.920 | 6.690 | 6.880 | 1,977,166 | -0.07(-1.01%) |
May 03, 2019 | 7.010 | 7.010 | 6.900 | 6.950 | 2,504,975 | +0.07(+1.02%) |
May 02, 2019 | 6.930 | 7.060 | 6.850 | 6.880 | 2,524,517 | -0.05(-0.72%) |
May 01, 2019 | 7.200 | 7.210 | 6.900 | 6.930 | 1,734,758 | -0.26(-3.62%) |
Apr 30, 2019 | 7.360 | 7.360 | 7.170 | 7.190 | 1,447,413 | -0.14(-1.91%) |
Apr 29, 2019 | 7.550 | 7.550 | 7.300 | 7.330 | 1,451,195 | -0.23(-3.04%) |
Apr 26, 2019 | 7.300 | 7.600 | 7.280 | 7.560 | 2,614,392 | +0.31(+4.28%) |
Apr 25, 2019 | 7.240 | 7.410 | 7.090 | 7.250 | 3,044,013 | -0.09(-1.23%) |
Apr 24, 2019 | 7.480 | 7.550 | 7.280 | 7.340 | 2,023,548 | -0.15(-2.00%) |
Apr 23, 2019 | 7.600 | 7.600 | 7.440 | 7.490 | 2,495,540 | -0.09(-1.19%) |
Apr 22, 2019 | 7.650 | 7.660 | 7.490 | 7.580 | 955,462 | -0.12(-1.56%) |
Apr 18, 2019 | 7.700 | 7.700 | 7.700 | 0 | -0.24(-3.02%) | |
Apr 17, 2019 | 7.600 | 7.960 | 7.590 | 7.940 | 4,549,071 | +0.46(+6.15%) |
Apr 16, 2019 | 7.550 | 7.720 | 7.420 | 7.480 | 4,082,235 | +0.10(+1.36%) |
Apr 15, 2019 | 7.170 | 7.490 | 7.170 | 7.380 | 6,209,748 | +0.55(+8.05%) |
Apr 12, 2019 | 6.860 | 7.000 | 6.820 | 6.830 | 2,258,041 | +0.15(+2.25%) |
Apr 11, 2019 | 6.730 | 6.820 | 6.610 | 6.680 | 4,029,550 | +0.10(+1.52%) |
Apr 10, 2019 | 6.620 | 6.700 | 6.550 | 6.580 | 2,364,479 | -0.01(-0.15%) |
Apr 09, 2019 | 6.670 | 6.720 | 6.530 | 6.590 | 1,218,139 | -0.12(-1.79%) |
Apr 08, 2019 | 6.700 | 6.780 | 6.640 | 6.710 | 1,172,866 | +0.04(+0.60%) |
Apr 05, 2019 | 6.610 | 6.700 | 6.560 | 6.670 | 1,539,233 | +0.07(+1.06%) |
Apr 04, 2019 | 6.420 | 6.620 | 6.420 | 6.600 | 1,458,091 | +0.11(+1.69%) |
Apr 03, 2019 | 6.460 | 6.640 | 6.460 | 6.490 | 1,767,057 | +0.13(+2.04%) |
Apr 02, 2019 | 6.450 | 6.530 | 6.340 | 6.360 | 1,786,276 | -0.12(-1.85%) |
Apr 01, 2019 | 6.430 | 6.600 | 6.400 | 6.480 | 2,486,262 | +0.28(+4.52%) |
Mar 29, 2019 | 6.360 | 6.370 | 6.200 | 6.200 | 1,637,456 | -0.04(-0.64%) |
Mar 28, 2019 | 6.160 | 6.270 | 6.140 | 6.240 | 1,064,564 | +0.06(+0.97%) |
Mar 27, 2019 | 6.150 | 6.270 | 6.050 | 6.180 | 1,795,383 | +0.05(+0.82%) |
Mar 26, 2019 | 6.110 | 6.260 | 6.070 | 6.130 | 2,438,433 | +0.08(+1.32%) |
Mar 25, 2019 | 5.990 | 6.120 | 5.940 | 6.050 | 1,862,855 | +0.07(+1.17%) |
Mar 22, 2019 | 6.380 | 6.420 | 5.970 | 5.980 | 5,820,302 | -0.52(-8.00%) |
Mar 21, 2019 | 6.470 | 6.630 | 6.470 | 6.500 | 2,005,148 | -0.02(-0.31%) |
Mar 20, 2019 | 6.410 | 6.560 | 6.310 | 6.520 | 1,806,244 | +0.11(+1.72%) |
Mar 19, 2019 | 6.390 | 6.450 | 6.370 | 6.410 | 2,635,105 | +0.08(+1.26%) |
Mar 18, 2019 | 6.430 | 6.480 | 6.300 | 6.330 | 2,524,803 | -0.02(-0.31%) |
Mar 15, 2019 | 6.320 | 6.380 | 6.280 | 6.350 | 2,363,430 | +0.07(+1.11%) |
Mar 14, 2019 | 6.390 | 6.460 | 6.260 | 6.280 | 1,447,079 | -0.16(-2.48%) |
Mar 13, 2019 | 6.410 | 6.500 | 6.380 | 6.440 | 2,011,260 | +0.09(+1.42%) |
Mar 12, 2019 | 6.460 | 6.540 | 6.320 | 6.350 | 2,830,055 | -0.02(-0.31%) |
Mar 11, 2019 | 6.260 | 6.400 | 6.260 | 6.370 | 1,784,051 | +0.13(+2.08%) |
Mar 08, 2019 | 6.190 | 6.240 | 6.140 | 6.240 | 1,842,084 | -0.05(-0.79%) |
Mar 07, 2019 | 6.560 | 6.560 | 6.260 | 6.290 | 2,906,085 | -0.28(-4.26%) |
Mar 06, 2019 | 6.900 | 7.020 | 6.170 | 6.570 | 8,382,504 | -0.33(-4.78%) |
Mar 05, 2019 | 6.880 | 6.940 | 6.750 | 6.900 | 2,298,918 | +0.08(+1.17%) |
Mar 04, 2019 | 6.840 | 6.880 | 6.660 | 6.820 | 2,016,756 | +0.03(+0.44%) |
Mar 01, 2019 | 6.750 | 6.870 | 6.720 | 6.790 | 1,923,708 | +0.11(+1.65%) |
Feb 28, 2019 | 6.790 | 6.810 | 6.660 | 6.680 | 1,659,290 | -0.14(-2.05%) |
Feb 27, 2019 | 6.970 | 6.970 | 6.720 | 6.820 | 2,097,005 | -0.11(-1.59%) |
Feb 26, 2019 | 6.970 | 6.980 | 6.850 | 6.930 | 2,498,697 | -0.05(-0.72%) |
Feb 25, 2019 | 7.110 | 7.120 | 6.860 | 6.980 | 5,599,974 | -0.11(-1.55%) |
Feb 22, 2019 | 6.810 | 7.100 | 6.750 | 7.090 | 5,427,211 | +0.44(+6.62%) |
Feb 21, 2019 | 6.660 | 6.710 | 6.530 | 6.650 | 2,927,355 | -0.07(-1.04%) |
Feb 20, 2019 | 6.510 | 6.750 | 6.510 | 6.720 | 3,307,084 | +0.11(+1.66%) |
Feb 19, 2019 | 6.250 | 6.750 | 6.250 | 6.610 | 4,483,707 | +0.10(+1.54%) |
Feb 15, 2019 | 6.510 | 6.510 | 6.510 | 0 | +0.44(+7.25%) | |
Feb 14, 2019 | 5.940 | 6.130 | 5.900 | 6.070 | 1,801,832 | +0.08(+1.34%) |
Feb 13, 2019 | 5.950 | 6.060 | 5.930 | 5.990 | 1,701,149 | +0.05(+0.84%) |
Feb 12, 2019 | 5.960 | 5.980 | 5.850 | 5.940 | 1,976,482 | -0.04(-0.67%) |
Feb 11, 2019 | 5.920 | 6.000 | 5.910 | 5.980 | 2,315,713 | -0.02(-0.33%) |
Feb 08, 2019 | 6.070 | 6.070 | 5.910 | 6.000 | 1,246,240 | -0.08(-1.32%) |
Feb 07, 2019 | 6.180 | 6.220 | 6.050 | 6.080 | 1,334,572 | -0.09(-1.46%) |
Feb 06, 2019 | 6.060 | 6.330 | 6.060 | 6.170 | 2,793,165 | +0.09(+1.48%) |
Feb 05, 2019 | 6.050 | 6.150 | 5.940 | 6.080 | 2,158,289 | +0.03(+0.50%) |
Feb 04, 2019 | 5.900 | 6.050 | 5.890 | 6.050 | 2,894,353 | +0.11(+1.85%) |
Feb 01, 2019 | 6.010 | 6.090 | 5.850 | 5.940 | 1,605,735 | -0.06(-1.00%) |
Jan 31, 2019 | 6.130 | 6.180 | 5.950 | 6.000 | 2,757,812 | -0.09(-1.48%) |
Jan 30, 2019 | 6.110 | 6.150 | 5.990 | 6.090 | 1,887,353 | +0.08(+1.33%) |
Jan 29, 2019 | 5.990 | 6.050 | 5.940 | 6.010 | 2,291,317 | +0.08(+1.35%) |
Jan 28, 2019 | 5.780 | 5.980 | 5.710 | 5.930 | 4,132,551 | +0.08(+1.37%) |
Jan 25, 2019 | 5.680 | 5.890 | 5.610 | 5.850 | 3,677,301 | +0.35(+6.36%) |
Jan 24, 2019 | 5.600 | 5.630 | 5.460 | 5.500 | 1,702,661 | -0.09(-1.61%) |
Jan 23, 2019 | 5.620 | 5.690 | 5.570 | 5.590 | 3,381,020 | +0.02(+0.36%) |
Jan 22, 2019 | 5.900 | 5.900 | 5.540 | 5.570 | 3,113,411 | -0.37(-6.23%) |
Jan 21, 2019 | 5.950 | 5.950 | 5.840 | 5.940 | 1,949,772 | -0.02(-0.34%) |
Jan 18, 2019 | 6.090 | 6.170 | 5.940 | 5.960 | 4,380,632 | -0.09(-1.49%) |
Jan 17, 2019 | 5.970 | 6.160 | 5.890 | 6.050 | 2,514,613 | +0.06(+1.00%) |
Jan 16, 2019 | 5.920 | 6.000 | 5.850 | 5.990 | 2,064,862 | +0.15(+2.57%) |
Jan 15, 2019 | 5.900 | 5.920 | 5.790 | 5.840 | 1,740,090 | -0.06(-1.02%) |
Jan 14, 2019 | 5.830 | 5.970 | 5.810 | 5.900 | 1,252,056 | +0.00(+0.00%) |
Jan 11, 2019 | 5.850 | 5.950 | 5.800 | 5.900 | 1,991,123 | +0.02(+0.34%) |
Jan 10, 2019 | 5.930 | 5.930 | 5.830 | 5.880 | 1,591,657 | -0.11(-1.84%) |
Jan 09, 2019 | 5.940 | 6.010 | 5.880 | 5.990 | 2,094,528 | +0.11(+1.87%) |
Jan 08, 2019 | 5.820 | 6.060 | 5.800 | 5.880 | 1,867,599 | +0.11(+1.91%) |
Jan 07, 2019 | 6.010 | 6.010 | 5.730 | 5.770 | 4,398,734 | -0.18(-3.03%) |
Jan 04, 2019 | 5.650 | 6.050 | 5.600 | 5.950 | 3,627,482 | +0.46(+8.38%) |
Jan 03, 2019 | 5.920 | 5.920 | 5.440 | 5.490 | 2,273,796 | -0.28(-4.85%) |
Jan 02, 2019 | 5.490 | 5.860 | 5.460 | 5.770 | 1,893,447 | +0.13(+2.30%) |
Dec 31, 2018 | 5.640 | 5.640 | 5.640 | 0 | +0.12(+2.17%) | |
Dec 28, 2018 | 5.640 | 5.750 | 5.500 | 5.520 | 1,640,850 | -0.03(-0.54%) |
Dec 27, 2018 | 5.510 | 5.660 | 5.430 | 5.550 | 1,970,791 | +0.13(+2.40%) |
Dec 24, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.08(+1.50%) | |
Dec 21, 2018 | 5.460 | 5.600 | 5.300 | 5.340 | 3,211,628 | -0.11(-2.02%) |
Dec 20, 2018 | 5.530 | 5.700 | 5.450 | 5.450 | 1,818,871 | -0.01(-0.18%) |
Dec 19, 2018 | 5.770 | 5.860 | 5.450 | 5.460 | 2,648,969 | -0.22(-3.87%) |
Dec 18, 2018 | 5.770 | 5.810 | 5.680 | 5.680 | 3,648,913 | -0.11(-1.90%) |
Dec 17, 2018 | 5.730 | 5.990 | 5.610 | 5.790 | 2,495,845 | +0.10(+1.76%) |
Dec 14, 2018 | 5.620 | 5.760 | 5.600 | 5.690 | 1,805,660 | -0.11(-1.90%) |
Dec 13, 2018 | 5.840 | 5.860 | 5.720 | 5.800 | 1,782,171 | +0.09(+1.58%) |
Dec 12, 2018 | 5.810 | 5.880 | 5.680 | 5.710 | 3,778,055 | -0.02(-0.35%) |
Dec 11, 2018 | 5.820 | 5.910 | 5.640 | 5.730 | 3,011,817 | +0.02(+0.35%) |
Dec 10, 2018 | 5.950 | 5.970 | 5.640 | 5.710 | 2,237,144 | -0.29(-4.83%) |
Dec 07, 2018 | 6.110 | 6.130 | 5.980 | 6.000 | 2,562,510 | +0.00(+0.00%) |
Dec 06, 2018 | 6.010 | 6.030 | 5.750 | 6.000 | 2,749,812 | -0.27(-4.31%) |
Dec 05, 2018 | 6.250 | 6.330 | 6.180 | 6.270 | 907,280 | +0.05(+0.80%) |
Dec 04, 2018 | 6.380 | 6.380 | 6.140 | 6.220 | 3,149,821 | -0.21(-3.27%) |
Dec 03, 2018 | 6.030 | 6.520 | 5.990 | 6.430 | 6,653,068 | +0.64(+11.05%) |
Nov 30, 2018 | 5.640 | 5.800 | 5.530 | 5.790 | 3,767,339 | +0.09(+1.58%) |
Nov 29, 2018 | 5.620 | 5.870 | 5.540 | 5.700 | 2,966,687 | +0.31(+5.75%) |
Nov 28, 2018 | 5.200 | 5.410 | 5.120 | 5.390 | 1,998,548 | +0.24(+4.66%) |
Nov 27, 2018 | 5.220 | 5.250 | 5.110 | 5.150 | 1,183,181 | -0.15(-2.83%) |
Nov 26, 2018 | 5.370 | 5.420 | 5.260 | 5.300 | 2,375,443 | -0.14(-2.57%) |
Nov 23, 2018 | 5.490 | 5.490 | 5.320 | 5.440 | 852,272 | -0.15(-2.68%) |
Nov 22, 2018 | 5.550 | 5.640 | 5.510 | 5.590 | 257,509 | +0.01(+0.18%) |
Nov 21, 2018 | 5.290 | 5.650 | 5.280 | 5.580 | 3,873,109 | +0.36(+6.90%) |
Nov 20, 2018 | 5.340 | 5.390 | 5.180 | 5.220 | 1,334,799 | -0.17(-3.15%) |
Nov 19, 2018 | 5.570 | 5.640 | 5.380 | 5.390 | 1,279,019 | -0.21(-3.75%) |
Nov 16, 2018 | 5.710 | 5.740 | 5.550 | 5.600 | 1,041,587 | -0.14(-2.44%) |
Nov 15, 2018 | 5.560 | 5.810 | 5.530 | 5.740 | 2,703,903 | +0.22(+3.99%) |
Nov 14, 2018 | 5.520 | 5.610 | 5.340 | 5.520 | 1,704,190 | -0.03(-0.54%) |
Nov 13, 2018 | 5.370 | 5.600 | 5.370 | 5.550 | 2,351,390 | +0.25(+4.72%) |
Nov 12, 2018 | 5.570 | 5.570 | 5.250 | 5.300 | 2,530,865 | -0.04(-0.75%) |
Nov 09, 2018 | 5.430 | 5.530 | 5.310 | 5.340 | 2,254,465 | -0.23(-4.13%) |
Nov 08, 2018 | 5.800 | 5.810 | 5.570 | 5.570 | 1,532,199 | -0.24(-4.13%) |
Nov 07, 2018 | 5.730 | 5.830 | 5.640 | 5.810 | 2,083,000 | +0.14(+2.47%) |
Nov 06, 2018 | 5.680 | 5.770 | 5.600 | 5.670 | 919,046 | -0.01(-0.18%) |
Nov 05, 2018 | 5.740 | 5.850 | 5.610 | 5.680 | 2,919,171 | -0.12(-2.07%) |
Nov 02, 2018 | 6.200 | 6.200 | 5.690 | 5.800 | 3,205,357 | -0.09(-1.53%) |
Nov 01, 2018 | 5.550 | 5.970 | 5.440 | 5.890 | 3,997,659 | +0.48(+8.87%) |
Oct 31, 2018 | 5.350 | 5.560 | 5.290 | 5.410 | 3,875,632 | +0.11(+2.08%) |
Oct 30, 2018 | 5.090 | 5.330 | 5.090 | 5.300 | 2,853,884 | +0.19(+3.72%) |
Oct 29, 2018 | 5.340 | 5.460 | 5.090 | 5.110 | 3,834,025 | -0.14(-2.67%) |
Oct 26, 2018 | 4.840 | 5.270 | 4.840 | 5.250 | 3,812,379 | +0.31(+6.28%) |
Oct 25, 2018 | 4.770 | 5.220 | 4.700 | 4.940 | 4,410,470 | +0.09(+1.86%) |
Oct 24, 2018 | 5.150 | 5.160 | 4.820 | 4.850 | 4,258,442 | -0.30(-5.83%) |
Oct 23, 2018 | 5.250 | 5.260 | 5.010 | 5.150 | 3,748,700 | -0.20(-3.74%) |
Oct 22, 2018 | 5.480 | 5.500 | 5.290 | 5.350 | 4,752,351 | -0.06(-1.11%) |
Oct 19, 2018 | 5.520 | 5.550 | 5.410 | 5.410 | 2,717,395 | -0.06(-1.10%) |
Oct 18, 2018 | 5.750 | 5.750 | 5.460 | 5.470 | 2,647,503 | -0.34(-5.85%) |
Oct 17, 2018 | 5.870 | 5.920 | 5.740 | 5.810 | 3,375,257 | -0.08(-1.36%) |
Oct 16, 2018 | 6.010 | 6.010 | 5.840 | 5.890 | 2,645,219 | -0.07(-1.17%) |
Oct 15, 2018 | 6.100 | 6.100 | 5.950 | 5.960 | 1,628,139 | -0.09(-1.49%) |
Oct 12, 2018 | 6.080 | 6.170 | 5.990 | 6.050 | 2,045,508 | +0.09(+1.51%) |
Oct 11, 2018 | 6.020 | 6.050 | 5.860 | 5.960 | 3,387,303 | -0.11(-1.81%) |
Oct 10, 2018 | 6.220 | 6.300 | 6.020 | 6.070 | 2,160,225 | -0.20(-3.19%) |
Oct 09, 2018 | 6.370 | 6.410 | 6.220 | 6.270 | 1,352,828 | -0.07(-1.10%) |
Oct 05, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.18(-2.76%) | |
Oct 04, 2018 | 6.730 | 6.790 | 6.450 | 6.520 | 2,106,961 | -0.15(-2.25%) |
Oct 03, 2018 | 6.850 | 6.860 | 6.650 | 6.670 | 1,602,517 | -0.12(-1.77%) |
Oct 02, 2018 | 6.840 | 7.020 | 6.790 | 6.790 | 1,154,591 | -0.01(-0.15%) |
Oct 01, 2018 | 6.840 | 6.910 | 6.690 | 6.800 | 1,304,275 | -0.04(-0.58%) |
Sep 28, 2018 | 6.650 | 6.940 | 6.600 | 6.840 | 3,291,866 | +0.28(+4.27%) |
Sep 27, 2018 | 6.750 | 6.750 | 6.560 | 6.560 | 2,784,009 | -0.22(-3.24%) |
Sep 26, 2018 | 6.960 | 6.960 | 6.760 | 6.780 | 2,201,166 | -0.24(-3.42%) |
Sep 25, 2018 | 6.940 | 7.070 | 6.910 | 7.020 | 1,503,301 | +0.18(+2.63%) |
Sep 24, 2018 | 7.200 | 7.200 | 6.840 | 6.840 | 2,843,299 | -0.29(-4.07%) |
Sep 21, 2018 | 7.180 | 7.280 | 7.060 | 7.130 | 3,205,040 | +0.06(+0.85%) |
Sep 20, 2018 | 6.960 | 7.110 | 6.940 | 7.070 | 4,333,623 | +0.25(+3.67%) |
Sep 19, 2018 | 6.650 | 6.960 | 6.650 | 6.820 | 2,476,980 | +0.18(+2.71%) |
Sep 18, 2018 | 6.640 | 6.710 | 6.510 | 6.640 | 2,188,599 | +0.12(+1.84%) |
Sep 17, 2018 | 6.430 | 6.590 | 6.410 | 6.520 | 992,505 | +0.14(+2.19%) |
Sep 14, 2018 | 6.420 | 6.450 | 6.310 | 6.380 | 1,557,600 | -0.08(-1.24%) |
Sep 13, 2018 | 6.540 | 6.600 | 6.340 | 6.460 | 2,891,322 | -0.13(-1.97%) |
Sep 12, 2018 | 6.290 | 6.690 | 6.220 | 6.590 | 3,971,908 | +0.25(+3.94%) |
Sep 11, 2018 | 6.240 | 6.370 | 6.130 | 6.340 | 2,270,821 | -0.09(-1.40%) |
Sep 10, 2018 | 6.380 | 6.530 | 6.280 | 6.430 | 2,996,933 | -0.01(-0.16%) |
Sep 07, 2018 | 6.270 | 6.530 | 6.240 | 6.440 | 2,812,246 | +0.24(+3.87%) |
Sep 06, 2018 | 6.240 | 6.450 | 6.100 | 6.200 | 2,582,438 | +0.00(+0.00%) |
Sep 05, 2018 | 6.280 | 6.380 | 6.180 | 6.200 | 1,922,455 | +0.05(+0.81%) |
Sep 04, 2018 | 6.110 | 6.210 | 6.000 | 6.150 | 1,785,989 | -0.07(-1.13%) |
Aug 31, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.09(-1.43%) | |
Aug 30, 2018 | 6.380 | 6.440 | 6.300 | 6.310 | 1,067,720 | -0.13(-2.02%) |
Aug 29, 2018 | 6.530 | 6.530 | 6.420 | 6.440 | 1,134,770 | -0.09(-1.38%) |
Aug 28, 2018 | 6.590 | 6.690 | 6.450 | 6.530 | 2,794,216 | -0.03(-0.46%) |
Aug 27, 2018 | 6.450 | 6.600 | 6.440 | 6.560 | 2,855,616 | +0.14(+2.18%) |
Aug 24, 2018 | 6.350 | 6.550 | 6.350 | 6.420 | 1,874,041 | +0.10(+1.58%) |
Aug 23, 2018 | 6.340 | 6.370 | 6.260 | 6.320 | 1,984,966 | -0.12(-1.86%) |
Aug 22, 2018 | 6.420 | 6.500 | 6.370 | 6.440 | 1,429,102 | +0.07(+1.10%) |
Aug 21, 2018 | 6.430 | 6.510 | 6.360 | 6.370 | 1,815,554 | -0.03(-0.47%) |
Aug 20, 2018 | 6.460 | 6.520 | 6.390 | 6.400 | 3,690,505 | -0.03(-0.47%) |
Aug 17, 2018 | 6.410 | 6.430 | 6.310 | 6.430 | 1,183,016 | +0.04(+0.63%) |
Aug 16, 2018 | 6.410 | 6.500 | 6.370 | 6.390 | 4,030,082 | +0.06(+0.95%) |
Aug 15, 2018 | 6.460 | 6.460 | 6.050 | 6.330 | 3,292,021 | -0.33(-4.95%) |
Aug 14, 2018 | 6.640 | 6.700 | 6.570 | 6.660 | 1,519,086 | -0.03(-0.45%) |
Aug 13, 2018 | 6.800 | 6.830 | 6.640 | 6.690 | 1,868,677 | -0.11(-1.62%) |
Aug 10, 2018 | 6.810 | 6.870 | 6.800 | 6.800 | 1,165,798 | -0.15(-2.16%) |
Aug 09, 2018 | 6.850 | 6.990 | 6.810 | 6.950 | 2,750,035 | +0.13(+1.91%) |
Aug 08, 2018 | 6.820 | 6.840 | 6.750 | 6.820 | 1,078,675 | +0.01(+0.15%) |
Aug 07, 2018 | 7.000 | 7.010 | 6.790 | 6.810 | 3,391,183 | -0.13(-1.87%) |
Aug 03, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.01(-0.14%) | |
Aug 02, 2018 | 6.920 | 6.980 | 6.890 | 6.950 | 2,261,732 | -0.08(-1.14%) |
Aug 01, 2018 | 7.100 | 7.100 | 7.000 | 7.030 | 1,442,517 | -0.17(-2.36%) |
Jul 31, 2018 | 7.180 | 7.270 | 7.150 | 7.200 | 2,764,320 | +0.15(+2.13%) |
Jul 30, 2018 | 7.050 | 7.080 | 7.000 | 7.050 | 1,211,608 | -0.02(-0.28%) |
Jul 27, 2018 | 7.190 | 7.220 | 7.050 | 7.070 | 919,516 | -0.09(-1.26%) |
Jul 26, 2018 | 7.130 | 7.530 | 7.090 | 7.160 | 1,661,218 | -0.13(-1.78%) |
Jul 25, 2018 | 7.370 | 7.390 | 7.170 | 7.290 | 1,030,629 | -0.10(-1.35%) |
Jul 24, 2018 | 7.310 | 7.450 | 7.310 | 7.390 | 2,831,161 | +0.37(+5.27%) |
Jul 23, 2018 | 7.130 | 7.160 | 7.020 | 7.020 | 2,609,161 | -0.11(-1.54%) |
Jul 20, 2018 | 7.180 | 7.250 | 7.115 | 7.130 | 1,735,518 | -0.07(-0.97%) |
Jul 19, 2018 | 7.360 | 7.380 | 7.130 | 7.200 | 1,715,311 | -0.31(-4.13%) |
Jul 18, 2018 | 7.520 | 7.540 | 7.425 | 7.510 | 2,511,998 | -0.01(-0.13%) |
Jul 17, 2018 | 7.380 | 7.620 | 7.380 | 7.520 | 2,374,145 | +0.04(+0.53%) |
Jul 16, 2018 | 7.420 | 7.510 | 7.380 | 7.480 | 1,745,663 | -0.02(-0.27%) |
Jul 13, 2018 | 7.450 | 7.510 | 7.410 | 7.500 | 1,234,556 | +0.02(+0.27%) |
Jul 12, 2018 | 7.520 | 7.560 | 7.440 | 7.480 | 2,153,600 | -0.05(-0.66%) |
Jul 11, 2018 | 7.410 | 7.540 | 7.400 | 7.530 | 4,723,376 | -0.20(-2.59%) |
Jul 10, 2018 | 7.640 | 7.760 | 7.630 | 7.730 | 1,899,638 | +0.06(+0.78%) |
Jul 09, 2018 | 7.600 | 7.750 | 7.500 | 7.670 | 2,433,824 | +0.20(+2.68%) |
Jul 06, 2018 | 7.380 | 7.470 | 7.340 | 7.470 | 989,369 | +0.01(+0.13%) |
Jul 05, 2018 | 7.340 | 7.490 | 7.340 | 7.460 | 3,087,648 | +0.14(+1.91%) |
Jul 04, 2018 | 7.230 | 7.360 | 7.170 | 7.320 | 1,214,067 | +0.02(+0.27%) |
Jul 03, 2018 | 7.350 | 7.390 | 7.260 | 7.300 | 2,625,031 | -0.01(-0.14%) |
Jun 29, 2018 | 7.310 | 7.310 | 7.310 | 0 | +0.19(+2.67%) | |
Jun 28, 2018 | 7.280 | 7.300 | 7.060 | 7.120 | 4,197,260 | -0.26(-3.52%) |
Jun 27, 2018 | 7.630 | 7.650 | 7.340 | 7.380 | 3,017,988 | -0.19(-2.51%) |
Jun 26, 2018 | 7.710 | 7.770 | 7.540 | 7.570 | 3,793,768 | -0.09(-1.17%) |
Jun 25, 2018 | 7.900 | 7.930 | 7.630 | 7.660 | 3,397,854 | -0.44(-5.43%) |
Jun 22, 2018 | 7.970 | 8.190 | 7.970 | 8.100 | 1,483,012 | +0.21(+2.66%) |
Jun 21, 2018 | 7.810 | 7.940 | 7.760 | 7.890 | 1,936,950 | +0.03(+0.38%) |
Jun 20, 2018 | 7.980 | 7.995 | 7.800 | 7.860 | 1,972,888 | -0.07(-0.88%) |
Jun 19, 2018 | 8.090 | 8.090 | 7.880 | 7.930 | 2,485,250 | -0.30(-3.65%) |
Jun 18, 2018 | 8.190 | 8.280 | 8.160 | 8.230 | 1,465,131 | -0.01(-0.12%) |
Jun 15, 2018 | 8.310 | 8.150 | 8.240 | 3,679,555 | -0.11(-1.32%) | |
Jun 14, 2018 | 8.420 | 8.420 | 8.320 | 8.350 | 745,430 | -0.16(-1.88%) |
Jun 13, 2018 | 8.600 | 8.650 | 8.460 | 8.510 | 1,252,448 | -0.12(-1.39%) |
Jun 12, 2018 | 8.590 | 8.650 | 8.520 | 8.630 | 1,439,528 | +0.04(+0.47%) |
Jun 11, 2018 | 8.720 | 8.730 | 8.590 | 8.590 | 1,237,372 | -0.16(-1.83%) |
Jun 08, 2018 | 8.880 | 8.880 | 8.660 | 8.750 | 1,366,525 | -0.12(-1.35%) |
Jun 07, 2018 | 8.950 | 8.960 | 8.730 | 8.870 | 1,579,460 | -0.03(-0.34%) |
Jun 06, 2018 | 8.900 | 8.590 | 8.900 | 2,495,984 | +0.26(+3.01%) | |
Jun 05, 2018 | 8.280 | 8.650 | 8.210 | 8.640 | 1,982,911 | +0.46(+5.62%) |
Jun 04, 2018 | 8.170 | 8.225 | 8.070 | 8.180 | 910,097 | +0.08(+0.99%) |