Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.728 | 6.761 | 6.645 | 6.645 | 851,213 | -0.08(-1.23%) |
Feb 27, 2019 | 6.686 | 6.769 | 6.620 | 6.728 | 1,224,000 | +0.04(+0.62%) |
Feb 26, 2019 | 6.786 | 6.873 | 6.661 | 6.686 | 1,475,653 | -0.12(-1.71%) |
Feb 25, 2019 | 6.894 | 6.902 | 6.719 | 6.803 | 1,462,145 | +0.03(+0.49%) |
Feb 22, 2019 | 6.703 | 6.827 | 6.703 | 6.769 | 909,237 | +0.08(+1.24%) |
Feb 21, 2019 | 6.744 | 6.803 | 6.653 | 6.686 | 1,427,468 | -0.08(-1.23%) |
Feb 20, 2019 | 6.661 | 6.827 | 6.636 | 6.769 | 1,469,221 | +0.09(+1.37%) |
Feb 19, 2019 | 6.695 | 6.719 | 6.611 | 6.678 | 1,635,862 | -0.01(-0.12%) |
Feb 15, 2019 | 6.645 | 6.753 | 6.503 | 6.686 | 1,227,687 | +0.08(+1.26%) |
Feb 14, 2019 | 6.611 | 6.678 | 6.429 | 6.603 | 1,122,157 | +0.01(+0.13%) |
Feb 13, 2019 | 6.661 | 6.719 | 6.587 | 6.595 | 1,055,722 | -0.06(-0.87%) |
Feb 12, 2019 | 6.553 | 6.686 | 6.520 | 6.653 | 2,204,233 | +0.15(+2.30%) |
Feb 11, 2019 | 6.371 | 6.545 | 6.346 | 6.503 | 2,437,447 | +0.15(+2.35%) |
Feb 08, 2019 | 6.279 | 6.371 | 6.217 | 6.354 | 1,212,758 | +0.05(+0.79%) |
Feb 07, 2019 | 6.312 | 6.412 | 6.238 | 6.304 | 1,618,090 | -0.04(-0.65%) |
Feb 06, 2019 | 6.279 | 6.379 | 6.246 | 6.346 | 1,844,127 | +0.06(+0.92%) |
Feb 05, 2019 | 6.337 | 6.470 | 6.221 | 6.288 | 2,261,490 | -0.01(-0.13%) |
Feb 04, 2019 | 6.080 | 6.321 | 6.050 | 6.296 | 3,107,121 | +0.22(+3.69%) |
Feb 01, 2019 | 6.088 | 6.130 | 5.947 | 6.072 | 1,753,943 | +0.07(+1.25%) |
Jan 31, 2019 | 5.939 | 6.080 | 5.914 | 5.997 | 1,138,591 | +0.07(+1.26%) |
Jan 30, 2019 | 5.980 | 5.997 | 5.847 | 5.922 | 1,447,986 | +0.01(+0.14%) |
Jan 29, 2019 | 5.881 | 5.972 | 5.827 | 5.914 | 1,145,026 | +0.07(+1.28%) |
Jan 28, 2019 | 5.955 | 5.955 | 5.789 | 5.839 | 2,186,728 | -0.13(-2.23%) |
Jan 25, 2019 | 5.922 | 6.155 | 5.922 | 5.972 | 2,523,761 | +0.11(+1.84%) |
Jan 24, 2019 | 5.814 | 5.980 | 5.731 | 5.864 | 1,630,752 | +0.05(+0.86%) |
Jan 23, 2019 | 5.980 | 6.113 | 5.773 | 5.814 | 1,448,896 | -0.12(-1.96%) |
Jan 22, 2019 | 6.063 | 6.088 | 5.897 | 5.930 | 1,328,791 | -0.16(-2.59%) |
Jan 18, 2019 | 6.063 | 6.113 | 5.922 | 6.088 | 1,742,625 | +0.06(+0.96%) |
Jan 17, 2019 | 5.889 | 6.088 | 5.881 | 6.030 | 2,845,189 | +0.10(+1.68%) |
Jan 16, 2019 | 5.764 | 6.005 | 5.764 | 5.930 | 3,220,712 | +0.20(+3.48%) |
Jan 15, 2019 | 5.789 | 5.947 | 5.698 | 5.731 | 2,781,012 | -0.06(-1.00%) |
Jan 14, 2019 | 5.881 | 5.939 | 5.706 | 5.789 | 2,654,253 | -0.11(-1.83%) |
Jan 11, 2019 | 5.714 | 5.897 | 5.681 | 5.897 | 1,394,558 | +0.15(+2.60%) |
Jan 10, 2019 | 5.756 | 5.922 | 5.739 | 5.748 | 1,471,486 | -0.06(-1.00%) |
Jan 09, 2019 | 5.773 | 5.839 | 5.640 | 5.806 | 1,291,616 | +0.03(+0.58%) |
Jan 08, 2019 | 5.731 | 5.789 | 5.548 | 5.773 | 2,108,177 | +0.13(+2.36%) |
Jan 07, 2019 | 5.548 | 5.739 | 5.490 | 5.640 | 2,646,945 | +0.10(+1.80%) |
Jan 04, 2019 | 5.307 | 5.615 | 5.258 | 5.540 | 4,999,123 | +0.29(+5.54%) |
Jan 03, 2019 | 5.316 | 5.357 | 5.191 | 5.249 | 2,776,948 | -0.07(-1.40%) |
Jan 02, 2019 | 4.934 | 5.357 | 4.884 | 5.324 | 2,488,099 | +0.33(+6.66%) |
Dec 31, 2018 | 5.108 | 5.166 | 4.992 | 4.992 | 3,200,151 | -0.08(-1.64%) |
Dec 28, 2018 | 5.141 | 5.191 | 4.950 | 5.075 | 3,640,683 | -0.04(-0.81%) |
Dec 27, 2018 | 5.158 | 5.208 | 5.008 | 5.116 | 2,614,982 | -0.11(-2.07%) |
Dec 26, 2018 | 5.033 | 5.233 | 4.917 | 5.224 | 3,272,582 | +0.23(+4.66%) |
Dec 24, 2018 | 5.083 | 5.216 | 4.975 | 4.992 | 1,245,025 | -0.17(-3.22%) |
Dec 21, 2018 | 5.324 | 5.324 | 4.909 | 5.158 | 9,733,372 | -0.15(-2.82%) |
Dec 20, 2018 | 5.382 | 5.432 | 5.199 | 5.307 | 2,993,181 | -0.11(-1.99%) |
Dec 19, 2018 | 5.482 | 5.706 | 5.382 | 5.415 | 3,002,528 | -0.04(-0.76%) |
Dec 18, 2018 | 5.598 | 5.665 | 5.337 | 5.457 | 2,833,802 | -0.12(-2.09%) |
Dec 17, 2018 | 5.665 | 5.723 | 5.482 | 5.573 | 3,609,446 | -0.09(-1.61%) |
Dec 14, 2018 | 5.897 | 5.972 | 5.648 | 5.665 | 3,442,028 | -0.31(-5.15%) |
Dec 13, 2018 | 6.196 | 6.267 | 5.947 | 5.972 | 2,101,314 | -0.15(-2.38%) |
Dec 12, 2018 | 6.109 | 6.423 | 6.088 | 6.117 | 2,884,679 | +0.12(+1.93%) |
Dec 11, 2018 | 6.051 | 6.307 | 5.968 | 6.002 | 2,723,582 | +0.00(+0.00%) |
Dec 10, 2018 | 6.117 | 6.192 | 5.985 | 6.002 | 2,110,334 | -0.16(-2.55%) |
Dec 07, 2018 | 6.340 | 6.464 | 6.101 | 6.159 | 2,112,846 | -0.18(-2.87%) |
Dec 06, 2018 | 6.059 | 6.357 | 6.018 | 6.340 | 1,984,451 | +0.21(+3.37%) |
Dec 04, 2018 | 6.390 | 6.448 | 6.084 | 6.134 | 1,860,747 | -0.26(-4.13%) |
Dec 03, 2018 | 6.572 | 6.572 | 6.274 | 6.398 | 2,598,232 | -0.06(-0.90%) |
Nov 30, 2018 | 6.489 | 6.605 | 6.390 | 6.456 | 1,445,460 | -0.03(-0.51%) |
Nov 29, 2018 | 6.506 | 6.655 | 6.481 | 6.489 | 1,152,550 | -0.01(-0.13%) |
Nov 28, 2018 | 6.200 | 6.522 | 6.150 | 6.498 | 2,030,190 | +0.31(+5.08%) |
Nov 27, 2018 | 6.241 | 6.328 | 6.142 | 6.183 | 1,400,327 | -0.10(-1.58%) |
Nov 26, 2018 | 6.382 | 6.539 | 6.283 | 6.283 | 1,398,775 | -0.05(-0.78%) |
Nov 23, 2018 | 6.241 | 6.423 | 6.216 | 6.332 | 520,167 | +0.04(+0.66%) |
Nov 21, 2018 | 6.291 | 6.291 | 6.291 | 0 | +0.16(+2.56%) | |
Nov 20, 2018 | 6.266 | 6.349 | 6.051 | 6.134 | 1,840,012 | -0.21(-3.39%) |
Nov 19, 2018 | 6.671 | 6.679 | 6.312 | 6.349 | 1,777,717 | -0.31(-4.71%) |
Nov 16, 2018 | 6.522 | 6.729 | 6.456 | 6.663 | 1,809,456 | +0.12(+1.90%) |
Nov 15, 2018 | 6.299 | 6.572 | 6.216 | 6.539 | 1,283,880 | +0.14(+2.20%) |
Nov 14, 2018 | 6.580 | 6.613 | 6.340 | 6.398 | 1,185,830 | -0.09(-1.40%) |
Nov 13, 2018 | 6.159 | 6.704 | 6.159 | 6.489 | 2,576,531 | +0.33(+5.37%) |
Nov 12, 2018 | 6.464 | 6.646 | 6.159 | 6.159 | 1,911,329 | -0.33(-5.10%) |
Nov 09, 2018 | 6.688 | 6.936 | 6.464 | 6.489 | 2,885,113 | -0.21(-3.09%) |
Nov 08, 2018 | 6.035 | 6.894 | 5.836 | 6.696 | 5,834,455 | +0.56(+9.16%) |
Nov 07, 2018 | 6.117 | 6.225 | 6.059 | 6.134 | 3,552,916 | +0.08(+1.37%) |
Nov 06, 2018 | 6.291 | 6.307 | 6.002 | 6.051 | 2,968,763 | -0.31(-4.94%) |
Nov 05, 2018 | 6.440 | 6.481 | 6.241 | 6.365 | 1,313,626 | -0.06(-0.90%) |
Nov 02, 2018 | 6.448 | 6.564 | 6.307 | 6.423 | 1,128,158 | +0.04(+0.65%) |
Nov 01, 2018 | 6.407 | 6.415 | 6.258 | 6.382 | 1,748,447 | -0.02(-0.26%) |
Oct 31, 2018 | 6.109 | 6.464 | 6.085 | 6.398 | 2,908,172 | +0.36(+6.03%) |
Oct 30, 2018 | 6.002 | 6.084 | 5.973 | 6.035 | 1,453,360 | +0.00(+0.00%) |
Oct 29, 2018 | 6.200 | 6.241 | 5.977 | 6.035 | 2,093,716 | -0.10(-1.62%) |
Oct 26, 2018 | 6.126 | 6.216 | 5.927 | 6.134 | 2,787,007 | -0.06(-0.93%) |
Oct 25, 2018 | 6.109 | 6.225 | 6.026 | 6.192 | 1,788,780 | +0.10(+1.63%) |
Oct 24, 2018 | 6.167 | 6.208 | 5.944 | 6.092 | 3,411,645 | -0.11(-1.73%) |
Oct 23, 2018 | 6.035 | 6.240 | 5.952 | 6.200 | 1,529,146 | +0.10(+1.63%) |
Oct 22, 2018 | 6.440 | 6.456 | 6.030 | 6.101 | 2,203,844 | -0.32(-5.02%) |
Oct 19, 2018 | 6.423 | 6.580 | 6.390 | 6.423 | 1,730,826 | +0.02(+0.26%) |
Oct 18, 2018 | 6.349 | 6.448 | 6.324 | 6.407 | 1,056,298 | -0.02(-0.26%) |
Oct 17, 2018 | 6.588 | 6.597 | 6.332 | 6.423 | 1,247,345 | -0.20(-3.00%) |
Oct 16, 2018 | 6.440 | 6.630 | 6.378 | 6.622 | 1,368,780 | +0.24(+3.76%) |
Oct 15, 2018 | 6.175 | 6.404 | 6.117 | 6.382 | 2,171,323 | +0.17(+2.66%) |
Oct 12, 2018 | 6.531 | 6.605 | 6.126 | 6.216 | 3,826,737 | -0.21(-3.22%) |
Oct 11, 2018 | 6.663 | 6.762 | 6.390 | 6.423 | 4,254,518 | -0.31(-4.55%) |
Oct 10, 2018 | 7.109 | 7.142 | 6.721 | 6.729 | 2,677,946 | -0.41(-5.68%) |
Oct 09, 2018 | 7.159 | 7.246 | 7.084 | 7.134 | 1,141,588 | -0.01(-0.12%) |
Oct 08, 2018 | 7.142 | 7.208 | 7.068 | 7.142 | 1,829,552 | -0.04(-0.58%) |
Oct 05, 2018 | 7.258 | 7.332 | 7.126 | 7.184 | 1,504,130 | -0.08(-1.14%) |
Oct 04, 2018 | 7.308 | 7.332 | 7.184 | 7.266 | 1,444,765 | -0.02(-0.23%) |
Oct 03, 2018 | 7.308 | 7.316 | 7.101 | 7.283 | 2,373,559 | +0.06(+0.80%) |
Oct 02, 2018 | 7.547 | 7.597 | 7.134 | 7.225 | 4,839,723 | -0.38(-5.00%) |
Oct 01, 2018 | 7.820 | 7.886 | 7.473 | 7.605 | 2,521,253 | -0.16(-2.02%) |
Sep 28, 2018 | 7.771 | 7.911 | 7.688 | 7.762 | 2,777,693 | +0.00(+0.00%) |
Sep 27, 2018 | 7.738 | 7.919 | 7.680 | 7.762 | 2,449,985 | +0.01(+0.11%) |
Sep 26, 2018 | 7.614 | 7.812 | 7.605 | 7.754 | 1,746,726 | +0.12(+1.63%) |
Sep 25, 2018 | 7.688 | 7.750 | 7.585 | 7.630 | 1,600,663 | -0.02(-0.32%) |
Sep 24, 2018 | 7.729 | 7.828 | 7.614 | 7.655 | 3,451,193 | -0.09(-1.17%) |
Sep 21, 2018 | 8.093 | 8.134 | 7.704 | 7.746 | 12,269,535 | +0.37(+5.04%) |
Sep 20, 2018 | 6.977 | 7.498 | 6.878 | 7.374 | 11,280,309 | +0.45(+6.57%) |
Sep 19, 2018 | 7.093 | 7.142 | 6.903 | 6.919 | 2,065,161 | -0.18(-2.56%) |
Sep 18, 2018 | 6.936 | 7.357 | 6.936 | 7.101 | 8,020,075 | +0.16(+2.26%) |
Sep 17, 2018 | 7.043 | 7.108 | 6.919 | 6.944 | 2,006,043 | -0.10(-1.47%) |
Sep 14, 2018 | 7.039 | 7.121 | 7.031 | 7.047 | 1,581,484 | -0.02(-0.35%) |
Sep 13, 2018 | 7.097 | 7.167 | 7.047 | 7.072 | 1,297,526 | -0.02(-0.23%) |
Sep 12, 2018 | 7.039 | 7.113 | 6.948 | 7.088 | 1,871,668 | +0.07(+1.06%) |
Sep 11, 2018 | 7.064 | 7.154 | 6.981 | 7.014 | 3,258,369 | -0.10(-1.39%) |
Sep 10, 2018 | 7.286 | 7.319 | 7.068 | 7.113 | 2,528,267 | -0.13(-1.82%) |
Sep 07, 2018 | 7.352 | 7.414 | 7.212 | 7.245 | 1,256,198 | -0.13(-1.79%) |
Sep 06, 2018 | 7.228 | 7.500 | 7.130 | 7.377 | 4,857,107 | +0.16(+2.17%) |
Sep 05, 2018 | 7.270 | 7.344 | 6.829 | 7.220 | 10,101,190 | -0.35(-4.57%) |
Sep 04, 2018 | 7.377 | 7.615 | 7.270 | 7.566 | 2,091,241 | +0.20(+2.68%) |
Aug 31, 2018 | 7.368 | 7.368 | 7.368 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 7.615 | 7.673 | 7.278 | 7.352 | 3,751,020 | -0.26(-3.46%) |
Aug 29, 2018 | 7.632 | 7.689 | 7.381 | 7.615 | 3,789,642 | +0.03(+0.43%) |
Aug 28, 2018 | 7.451 | 7.899 | 7.410 | 7.582 | 5,669,878 | +0.14(+1.88%) |
Aug 27, 2018 | 7.451 | 7.459 | 7.368 | 7.442 | 2,254,568 | +0.02(+0.33%) |
Aug 24, 2018 | 7.426 | 7.517 | 7.368 | 7.418 | 1,371,469 | +0.02(+0.22%) |
Aug 23, 2018 | 7.475 | 7.517 | 7.327 | 7.401 | 3,969,904 | -0.07(-0.99%) |
Aug 22, 2018 | 7.525 | 7.533 | 7.253 | 7.475 | 3,026,048 | -0.05(-0.66%) |
Aug 21, 2018 | 7.212 | 7.591 | 7.171 | 7.525 | 4,310,882 | +0.37(+5.18%) |
Aug 20, 2018 | 7.204 | 7.261 | 7.105 | 7.154 | 2,256,527 | -0.02(-0.23%) |
Aug 17, 2018 | 7.187 | 7.220 | 7.080 | 7.171 | 1,672,219 | -0.01(-0.11%) |
Aug 16, 2018 | 7.237 | 7.282 | 7.035 | 7.179 | 2,887,421 | -0.01(-0.11%) |
Aug 15, 2018 | 7.302 | 7.327 | 7.171 | 7.187 | 2,425,130 | -0.14(-1.91%) |
Aug 14, 2018 | 7.574 | 7.582 | 7.294 | 7.327 | 3,779,214 | -0.21(-2.73%) |
Aug 13, 2018 | 7.319 | 7.599 | 7.319 | 7.533 | 3,635,454 | +0.21(+2.81%) |
Aug 10, 2018 | 7.171 | 7.533 | 7.039 | 7.327 | 5,986,804 | +0.35(+5.08%) |
Aug 09, 2018 | 7.352 | 7.681 | 6.924 | 6.973 | 8,309,543 | -0.83(-10.65%) |
Aug 08, 2018 | 7.582 | 7.838 | 7.525 | 7.805 | 7,077,407 | +0.27(+3.61%) |
Aug 07, 2018 | 7.475 | 7.615 | 7.434 | 7.533 | 3,465,076 | +0.14(+1.89%) |
Aug 06, 2018 | 7.344 | 7.442 | 7.286 | 7.393 | 1,779,611 | +0.06(+0.79%) |
Aug 03, 2018 | 7.113 | 7.364 | 7.113 | 7.335 | 2,191,849 | +0.24(+3.36%) |
Aug 02, 2018 | 7.311 | 7.335 | 7.047 | 7.097 | 2,903,336 | -0.27(-3.69%) |
Aug 01, 2018 | 7.434 | 7.533 | 7.294 | 7.368 | 1,301,524 | -0.05(-0.67%) |
Jul 31, 2018 | 7.245 | 7.558 | 7.228 | 7.418 | 4,128,432 | +0.19(+2.62%) |
Jul 30, 2018 | 7.410 | 7.442 | 7.220 | 7.228 | 2,079,038 | -0.19(-2.55%) |
Jul 27, 2018 | 7.558 | 7.566 | 7.302 | 7.418 | 2,718,525 | -0.07(-0.99%) |
Jul 26, 2018 | 7.574 | 7.673 | 7.410 | 7.492 | 1,680,965 | -0.11(-1.41%) |
Jul 25, 2018 | 7.624 | 7.689 | 7.389 | 7.599 | 1,634,191 | -0.02(-0.22%) |
Jul 24, 2018 | 7.747 | 7.846 | 7.591 | 7.615 | 2,128,531 | -0.09(-1.18%) |
Jul 23, 2018 | 7.739 | 7.796 | 7.603 | 7.706 | 2,043,426 | +0.01(+0.11%) |
Jul 20, 2018 | 7.722 | 7.821 | 7.665 | 7.698 | 1,837,128 | -0.01(-0.11%) |
Jul 19, 2018 | 7.780 | 7.792 | 7.591 | 7.706 | 2,491,087 | -0.07(-0.95%) |
Jul 18, 2018 | 7.747 | 7.903 | 7.714 | 7.780 | 2,464,060 | +0.05(+0.64%) |
Jul 17, 2018 | 7.558 | 7.759 | 7.533 | 7.731 | 3,144,964 | +0.17(+2.29%) |
Jul 16, 2018 | 7.426 | 7.566 | 7.410 | 7.558 | 1,765,135 | +0.18(+2.46%) |
Jul 13, 2018 | 7.335 | 7.582 | 7.270 | 7.377 | 3,565,986 | +0.03(+0.45%) |
Jul 12, 2018 | 7.138 | 7.442 | 7.002 | 7.344 | 3,122,736 | +0.28(+3.96%) |
Jul 11, 2018 | 7.047 | 7.220 | 6.948 | 7.064 | 1,940,845 | -0.03(-0.46%) |
Jul 10, 2018 | 7.072 | 7.138 | 6.866 | 7.097 | 2,675,985 | +0.07(+0.94%) |
Jul 09, 2018 | 6.776 | 7.097 | 6.767 | 7.031 | 2,274,035 | +0.30(+4.40%) |
Jul 06, 2018 | 6.619 | 6.788 | 6.594 | 6.734 | 964,555 | +0.08(+1.24%) |
Jul 05, 2018 | 6.701 | 6.701 | 6.422 | 6.652 | 2,294,270 | +0.02(+0.37%) |
Jul 03, 2018 | 6.627 | 6.627 | 6.627 | 0 | -0.08(-1.23%) | |
Jul 02, 2018 | 7.039 | 7.121 | 6.611 | 6.710 | 3,566,666 | -0.41(-5.78%) |
Jun 29, 2018 | 7.344 | 6.932 | 7.121 | 3,804,491 | +0.19(+2.73%) | |
Jun 28, 2018 | 7.311 | 7.327 | 6.907 | 6.932 | 4,480,593 | -0.37(-5.07%) |
Jun 27, 2018 | 7.245 | 7.434 | 7.220 | 7.302 | 2,498,133 | +0.08(+1.14%) |
Jun 26, 2018 | 7.163 | 7.274 | 7.163 | 7.220 | 2,077,389 | +0.07(+0.92%) |
Jun 25, 2018 | 7.187 | 7.245 | 7.023 | 7.154 | 5,656,464 | -0.03(-0.46%) |
Jun 22, 2018 | 7.179 | 7.245 | 7.014 | 7.187 | 4,010,906 | +0.08(+1.10%) |
Jun 21, 2018 | 7.166 | 7.330 | 6.994 | 7.109 | 3,838,825 | -0.02(-0.34%) |
Jun 20, 2018 | 6.781 | 7.232 | 6.756 | 7.134 | 5,329,634 | +0.36(+5.33%) |
Jun 19, 2018 | 6.724 | 6.839 | 6.707 | 6.773 | 2,710,731 | -0.02(-0.36%) |
Jun 18, 2018 | 6.560 | 6.814 | 6.478 | 6.797 | 4,158,526 | +0.25(+3.88%) |
Jun 15, 2018 | 6.633 | 6.502 | 6.543 | 3,366,021 | -0.09(-1.36%) | |
Jun 14, 2018 | 6.625 | 6.703 | 6.504 | 6.633 | 3,517,482 | +0.03(+0.50%) |
Jun 13, 2018 | 6.781 | 6.838 | 6.543 | 6.601 | 3,772,479 | -0.20(-2.90%) |
Jun 12, 2018 | 6.535 | 6.818 | 6.469 | 6.797 | 3,969,587 | +0.26(+4.02%) |
Jun 11, 2018 | 6.740 | 6.797 | 6.445 | 6.535 | 4,538,496 | -0.20(-3.04%) |
Jun 08, 2018 | 6.560 | 6.769 | 6.494 | 6.740 | 2,444,883 | +0.18(+2.75%) |
Jun 07, 2018 | 6.568 | 6.617 | 6.428 | 6.560 | 1,669,111 | +0.03(+0.50%) |
Jun 06, 2018 | 6.699 | 6.453 | 6.527 | 3,155,447 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.428 | 6.551 | 6.355 | 6.527 | 1,765,743 | +0.13(+2.05%) |
Jun 04, 2018 | 6.256 | 6.404 | 6.248 | 6.396 | 1,545,738 | +0.13(+2.09%) |
Jun 01, 2018 | 6.199 | 6.305 | 6.109 | 6.264 | 3,952,020 | +0.10(+1.60%) |
May 31, 2018 | 6.314 | 6.330 | 6.100 | 6.166 | 4,476,598 | -0.12(-1.96%) |
May 30, 2018 | 6.166 | 6.305 | 6.125 | 6.289 | 2,710,386 | +0.17(+2.82%) |
May 29, 2018 | 6.084 | 6.223 | 6.027 | 6.117 | 4,163,831 | -0.01(-0.13%) |
May 25, 2018 | 6.125 | 6.125 | 6.125 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.297 | 6.355 | 6.215 | 6.314 | 2,117,247 | +0.02(+0.39%) |
May 23, 2018 | 6.207 | 6.330 | 6.158 | 6.289 | 2,032,131 | +0.02(+0.39%) |
May 22, 2018 | 6.396 | 6.519 | 6.248 | 6.264 | 4,557,833 | -0.09(-1.42%) |
May 21, 2018 | 6.027 | 6.396 | 6.002 | 6.355 | 5,054,901 | +0.39(+6.60%) |
May 18, 2018 | 5.904 | 6.158 | 5.904 | 5.961 | 4,576,577 | +0.08(+1.39%) |
May 17, 2018 | 5.756 | 6.076 | 5.756 | 5.879 | 6,967,704 | +0.14(+2.43%) |
May 16, 2018 | 5.863 | 5.912 | 5.731 | 5.740 | 4,785,654 | -0.11(-1.82%) |
May 15, 2018 | 5.945 | 5.961 | 5.682 | 5.846 | 9,455,432 | -0.14(-2.33%) |
May 14, 2018 | 6.109 | 6.207 | 5.961 | 5.986 | 8,030,725 | -0.08(-1.35%) |
May 11, 2018 | 6.510 | 6.535 | 6.002 | 6.068 | 8,138,053 | -0.43(-6.57%) |
May 10, 2018 | 6.428 | 6.633 | 6.428 | 6.494 | 5,265,396 | +0.08(+1.28%) |
May 09, 2018 | 7.371 | 7.478 | 6.264 | 6.412 | 14,101,775 | -0.61(-8.75%) |
May 08, 2018 | 6.912 | 7.175 | 6.838 | 7.027 | 5,071,167 | +0.11(+1.54%) |
May 07, 2018 | 6.683 | 6.945 | 6.683 | 6.920 | 3,144,322 | +0.30(+4.46%) |
May 04, 2018 | 6.765 | 6.929 | 6.568 | 6.625 | 6,054,312 | -0.16(-2.42%) |
May 03, 2018 | 7.142 | 7.175 | 6.765 | 6.789 | 4,096,310 | -0.34(-4.83%) |
May 02, 2018 | 7.134 | 7.183 | 7.084 | 7.134 | 2,107,198 | +0.02(+0.23%) |
May 01, 2018 | 7.314 | 7.371 | 7.101 | 7.117 | 2,070,862 | -0.19(-2.58%) |
Apr 30, 2018 | 7.535 | 7.560 | 7.232 | 7.306 | 3,120,104 | -0.16(-2.20%) |
Apr 27, 2018 | 7.437 | 7.560 | 7.412 | 7.470 | 1,654,543 | +0.02(+0.33%) |
Apr 26, 2018 | 7.478 | 7.519 | 7.166 | 7.445 | 4,839,208 | -0.03(-0.44%) |
Apr 25, 2018 | 7.314 | 7.544 | 7.248 | 7.478 | 1,525,836 | +0.11(+1.45%) |
Apr 24, 2018 | 7.396 | 7.552 | 7.365 | 7.371 | 1,972,116 | +0.03(+0.45%) |
Apr 23, 2018 | 7.585 | 7.650 | 7.240 | 7.339 | 2,871,131 | -0.29(-3.76%) |
Apr 20, 2018 | 7.683 | 7.740 | 7.527 | 7.626 | 1,306,047 | -0.07(-0.85%) |
Apr 19, 2018 | 7.790 | 7.921 | 7.560 | 7.691 | 3,671,964 | -0.15(-1.88%) |
Apr 18, 2018 | 7.576 | 7.896 | 7.544 | 7.839 | 3,401,195 | +0.25(+3.35%) |
Apr 17, 2018 | 7.445 | 7.601 | 7.351 | 7.585 | 2,495,010 | +0.21(+2.89%) |
Apr 16, 2018 | 7.421 | 7.437 | 7.289 | 7.371 | 1,602,606 | +0.00(+0.00%) |
Apr 13, 2018 | 7.462 | 7.650 | 7.257 | 7.371 | 2,681,349 | -0.09(-1.21%) |
Apr 12, 2018 | 7.437 | 7.585 | 7.339 | 7.462 | 3,298,344 | +0.07(+0.89%) |
Apr 11, 2018 | 7.347 | 7.503 | 7.277 | 7.396 | 2,414,376 | -0.02(-0.33%) |
Apr 10, 2018 | 7.486 | 7.609 | 7.265 | 7.421 | 4,942,623 | -0.06(-0.77%) |
Apr 09, 2018 | 7.183 | 7.675 | 7.183 | 7.478 | 5,663,028 | +0.30(+4.23%) |
Apr 06, 2018 | 7.117 | 7.298 | 6.970 | 7.175 | 4,497,403 | -0.05(-0.68%) |
Apr 05, 2018 | 6.699 | 7.289 | 6.617 | 7.224 | 12,692,957 | +0.79(+12.23%) |
Apr 04, 2018 | 6.117 | 6.494 | 6.109 | 6.437 | 5,129,082 | +0.25(+3.97%) |
Apr 03, 2018 | 6.510 | 6.510 | 6.035 | 6.191 | 4,788,695 | -0.23(-3.58%) |
Apr 02, 2018 | 6.535 | 6.601 | 6.289 | 6.420 | 2,980,344 | -0.08(-1.26%) |
Mar 29, 2018 | 6.502 | 6.502 | 6.502 | 0 | +0.27(+4.34%) | |
Mar 28, 2018 | 6.256 | 6.510 | 6.174 | 6.232 | 4,379,430 | +0.03(+0.53%) |
Mar 27, 2018 | 6.519 | 6.551 | 6.158 | 6.199 | 4,369,693 | -0.32(-4.91%) |
Mar 26, 2018 | 6.740 | 6.765 | 6.469 | 6.519 | 5,362,384 | -0.12(-1.85%) |
Mar 23, 2018 | 7.166 | 7.183 | 6.580 | 6.642 | 5,084,441 | -0.44(-6.20%) |
Mar 22, 2018 | 7.268 | 7.301 | 7.039 | 7.080 | 2,948,773 | -0.24(-3.34%) |
Mar 21, 2018 | 7.350 | 7.505 | 7.276 | 7.325 | 4,597,784 | +0.01(+0.11%) |
Mar 20, 2018 | 7.546 | 7.546 | 7.260 | 7.317 | 3,828,469 | -0.15(-1.97%) |
Mar 19, 2018 | 7.121 | 7.513 | 6.990 | 7.464 | 7,901,185 | +0.33(+4.70%) |
Mar 16, 2018 | 7.374 | 7.709 | 7.105 | 7.129 | 21,234,804 | -0.16(-2.24%) |
Mar 15, 2018 | 8.779 | 8.779 | 7.268 | 7.293 | 12,634,977 | -1.05(-12.54%) |
Mar 14, 2018 | 8.714 | 8.722 | 8.338 | 8.338 | 6,925,038 | -0.27(-3.13%) |
Mar 13, 2018 | 8.697 | 8.820 | 8.599 | 8.607 | 3,738,072 | -0.14(-1.59%) |
Mar 12, 2018 | 8.665 | 8.795 | 8.599 | 8.746 | 2,862,303 | +0.15(+1.71%) |
Mar 09, 2018 | 8.697 | 8.705 | 8.534 | 8.599 | 2,442,920 | +0.01(+0.10%) |
Mar 08, 2018 | 8.607 | 8.795 | 8.542 | 8.591 | 6,100,312 | +0.10(+1.15%) |
Mar 07, 2018 | 8.616 | 8.493 | 2,099,548 | +0.04(+0.48%) | ||
Mar 06, 2018 | 8.828 | 8.828 | 8.387 | 8.452 | 5,076,274 | -0.30(-3.45%) |
Mar 05, 2018 | 8.967 | 9.171 | 8.754 | 8.754 | 3,484,380 | -0.29(-3.16%) |
Mar 02, 2018 | 8.730 | 9.114 | 8.640 | 9.040 | 3,838,919 | +0.32(+3.65%) |