Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.384 | 6.409 | 6.193 | 6.276 | 689,238 | -0.08(-1.20%) |
Jul 30, 2019 | 6.365 | 6.447 | 6.136 | 6.352 | 1,255,349 | -0.04(-0.70%) |
Jul 29, 2019 | 6.632 | 6.632 | 6.384 | 6.397 | 444,251 | -0.21(-3.17%) |
Jul 26, 2019 | 6.562 | 6.619 | 6.435 | 6.606 | 687,478 | +0.07(+1.07%) |
Jul 25, 2019 | 6.644 | 6.835 | 6.486 | 6.536 | 736,573 | -0.13(-2.00%) |
Jul 24, 2019 | 6.670 | 6.740 | 6.460 | 6.670 | 1,374,264 | -0.24(-3.40%) |
Jul 23, 2019 | 7.140 | 7.159 | 6.803 | 6.905 | 1,545,603 | -0.29(-4.06%) |
Jul 22, 2019 | 6.816 | 7.343 | 6.816 | 7.197 | 2,075,740 | +0.43(+6.38%) |
Jul 19, 2019 | 6.968 | 7.095 | 6.695 | 6.765 | 1,023,425 | -0.17(-2.38%) |
Jul 18, 2019 | 6.759 | 6.937 | 6.556 | 6.930 | 679,583 | +0.12(+1.77%) |
Jul 17, 2019 | 6.892 | 6.898 | 6.606 | 6.810 | 988,853 | -0.08(-1.11%) |
Jul 16, 2019 | 6.860 | 6.981 | 6.759 | 6.886 | 666,054 | +0.08(+1.12%) |
Jul 15, 2019 | 6.765 | 6.956 | 6.759 | 6.810 | 758,677 | +0.04(+0.66%) |
Jul 12, 2019 | 6.829 | 6.886 | 6.670 | 6.765 | 532,886 | -0.03(-0.47%) |
Jul 11, 2019 | 6.733 | 6.968 | 6.727 | 6.797 | 763,721 | +0.10(+1.52%) |
Jul 10, 2019 | 6.956 | 6.956 | 6.644 | 6.695 | 816,952 | -0.13(-1.95%) |
Jul 09, 2019 | 6.587 | 6.854 | 6.473 | 6.829 | 773,363 | +0.25(+3.76%) |
Jul 08, 2019 | 6.670 | 6.765 | 6.378 | 6.581 | 1,063,502 | -0.13(-1.89%) |
Jul 05, 2019 | 6.289 | 6.765 | 6.206 | 6.708 | 1,738,296 | +0.43(+6.77%) |
Jul 03, 2019 | 6.244 | 6.359 | 6.162 | 6.282 | 601,209 | +0.04(+0.61%) |
Jul 02, 2019 | 6.193 | 6.333 | 6.028 | 6.244 | 796,280 | +0.10(+1.65%) |
Jul 01, 2019 | 6.193 | 6.308 | 6.130 | 6.143 | 854,417 | +0.01(+0.21%) |
Jun 28, 2019 | 5.831 | 6.130 | 5.711 | 6.130 | 865,055 | +0.30(+5.12%) |
Jun 27, 2019 | 5.717 | 5.882 | 5.622 | 5.831 | 775,887 | +0.24(+4.20%) |
Jun 26, 2019 | 5.412 | 5.645 | 5.399 | 5.596 | 629,149 | +0.24(+4.51%) |
Jun 25, 2019 | 5.285 | 5.374 | 5.253 | 5.355 | 510,585 | +0.07(+1.32%) |
Jun 24, 2019 | 5.399 | 5.450 | 5.260 | 5.285 | 434,007 | -0.05(-0.95%) |
Jun 21, 2019 | 5.399 | 5.495 | 5.298 | 5.336 | 861,591 | -0.10(-1.87%) |
Jun 20, 2019 | 5.501 | 5.615 | 5.317 | 5.437 | 478,550 | -0.07(-1.27%) |
Jun 19, 2019 | 5.304 | 5.692 | 5.291 | 5.507 | 981,002 | +0.19(+3.58%) |
Jun 18, 2019 | 5.018 | 5.406 | 4.999 | 5.317 | 794,514 | +0.34(+6.90%) |
Jun 17, 2019 | 4.967 | 5.063 | 4.924 | 4.974 | 301,132 | +0.01(+0.26%) |
Jun 14, 2019 | 5.114 | 5.177 | 4.866 | 4.961 | 501,558 | -0.15(-2.86%) |
Jun 13, 2019 | 4.955 | 5.120 | 4.942 | 5.107 | 454,949 | +0.19(+3.88%) |
Jun 12, 2019 | 5.056 | 5.056 | 4.898 | 4.917 | 274,207 | -0.22(-4.21%) |
Jun 11, 2019 | 5.126 | 5.218 | 5.031 | 5.133 | 419,780 | +0.09(+1.76%) |
Jun 10, 2019 | 5.037 | 5.209 | 5.025 | 5.044 | 300,162 | -0.02(-0.38%) |
Jun 07, 2019 | 5.222 | 5.222 | 4.999 | 5.063 | 553,351 | -0.15(-2.80%) |
Jun 06, 2019 | 4.929 | 5.228 | 4.923 | 5.209 | 973,957 | +0.27(+5.53%) |
Jun 05, 2019 | 4.834 | 4.961 | 4.720 | 4.936 | 611,213 | +0.10(+2.10%) |
Jun 04, 2019 | 4.701 | 4.853 | 4.656 | 4.834 | 669,717 | +0.22(+4.68%) |
Jun 03, 2019 | 4.898 | 4.898 | 4.535 | 4.618 | 1,078,302 | -0.24(-4.97%) |
May 31, 2019 | 4.682 | 4.872 | 4.672 | 4.859 | 936,526 | +0.02(+0.39%) |
May 30, 2019 | 4.809 | 4.942 | 4.771 | 4.840 | 1,253,882 | -0.03(-0.65%) |
May 29, 2019 | 4.751 | 4.875 | 4.605 | 4.872 | 1,788,641 | +0.10(+1.99%) |
May 28, 2019 | 4.891 | 4.891 | 4.612 | 4.777 | 1,736,923 | +0.06(+1.35%) |
May 24, 2019 | 4.574 | 4.872 | 4.574 | 4.713 | 1,576,147 | +0.09(+1.92%) |
May 23, 2019 | 4.256 | 4.802 | 4.206 | 4.624 | 2,676,626 | -0.54(-10.46%) |
May 22, 2019 | 5.272 | 5.336 | 5.133 | 5.164 | 402,498 | -0.08(-1.45%) |
May 21, 2019 | 5.196 | 5.303 | 5.193 | 5.241 | 336,869 | +0.13(+2.61%) |
May 20, 2019 | 5.044 | 5.139 | 5.011 | 5.107 | 203,779 | -0.01(-0.12%) |
May 17, 2019 | 5.139 | 5.207 | 5.088 | 5.114 | 290,922 | -0.08(-1.47%) |
May 16, 2019 | 5.253 | 5.272 | 5.164 | 5.190 | 224,462 | -0.02(-0.37%) |
May 15, 2019 | 4.967 | 5.266 | 4.967 | 5.209 | 319,791 | +0.18(+3.67%) |
May 14, 2019 | 4.980 | 5.088 | 4.898 | 5.025 | 367,527 | +0.09(+1.80%) |
May 13, 2019 | 5.082 | 5.082 | 4.885 | 4.936 | 508,523 | -0.27(-5.13%) |
May 10, 2019 | 5.069 | 5.234 | 5.053 | 5.202 | 348,068 | +0.13(+2.63%) |
May 09, 2019 | 5.190 | 5.190 | 5.025 | 5.069 | 601,225 | -0.17(-3.27%) |
May 08, 2019 | 5.069 | 5.342 | 5.031 | 5.241 | 637,984 | +0.16(+3.12%) |
May 07, 2019 | 5.399 | 5.455 | 4.974 | 5.082 | 1,109,576 | -0.43(-7.83%) |
May 06, 2019 | 5.584 | 5.584 | 5.349 | 5.514 | 1,019,801 | -0.22(-3.77%) |
May 03, 2019 | 5.634 | 5.749 | 5.463 | 5.730 | 646,705 | +0.13(+2.27%) |
May 02, 2019 | 5.545 | 5.720 | 5.463 | 5.603 | 614,618 | +0.04(+0.80%) |
May 01, 2019 | 5.539 | 5.723 | 5.507 | 5.558 | 667,920 | +0.04(+0.69%) |
Apr 30, 2019 | 5.609 | 5.742 | 5.457 | 5.520 | 1,339,152 | -0.08(-1.47%) |
Apr 29, 2019 | 5.253 | 5.625 | 5.241 | 5.603 | 1,293,242 | +0.39(+7.56%) |
Apr 26, 2019 | 5.006 | 5.253 | 5.006 | 5.209 | 858,443 | +0.16(+3.14%) |
Apr 25, 2019 | 5.018 | 5.069 | 4.796 | 5.050 | 671,463 | +0.03(+0.63%) |
Apr 24, 2019 | 5.075 | 5.075 | 4.904 | 5.018 | 511,835 | -0.08(-1.50%) |
Apr 23, 2019 | 5.063 | 5.145 | 4.929 | 5.094 | 805,156 | +0.02(+0.38%) |
Apr 22, 2019 | 5.082 | 5.117 | 4.954 | 5.075 | 566,717 | +0.03(+0.50%) |
Apr 18, 2019 | 5.241 | 5.241 | 5.025 | 5.050 | 567,835 | -0.20(-3.75%) |
Apr 17, 2019 | 5.266 | 5.418 | 5.177 | 5.247 | 939,257 | +0.01(+0.24%) |
Apr 16, 2019 | 5.088 | 5.272 | 4.980 | 5.234 | 1,093,624 | +0.15(+2.87%) |
Apr 15, 2019 | 5.044 | 5.122 | 4.961 | 5.088 | 301,042 | +0.12(+2.43%) |
Apr 12, 2019 | 5.063 | 5.183 | 4.936 | 4.967 | 911,338 | -0.08(-1.51%) |
Apr 11, 2019 | 5.006 | 5.114 | 4.948 | 5.044 | 894,561 | +0.03(+0.51%) |
Apr 10, 2019 | 4.777 | 5.063 | 4.707 | 5.018 | 1,318,987 | +0.25(+5.19%) |
Apr 09, 2019 | 4.859 | 4.866 | 4.574 | 4.771 | 2,268,429 | -0.08(-1.57%) |
Apr 08, 2019 | 4.688 | 4.866 | 4.643 | 4.847 | 1,203,479 | +0.18(+3.95%) |
Apr 05, 2019 | 4.580 | 4.713 | 4.504 | 4.663 | 962,973 | +0.10(+2.23%) |
Apr 04, 2019 | 4.434 | 4.648 | 4.415 | 4.561 | 1,133,851 | +0.15(+3.31%) |
Apr 03, 2019 | 4.377 | 4.478 | 4.332 | 4.415 | 1,032,963 | +0.06(+1.46%) |
Apr 02, 2019 | 4.262 | 4.427 | 4.192 | 4.351 | 1,042,412 | +0.08(+1.93%) |
Apr 01, 2019 | 4.237 | 4.358 | 4.231 | 4.269 | 596,979 | +0.09(+2.13%) |
Mar 29, 2019 | 4.180 | 4.307 | 4.123 | 4.180 | 563,112 | +0.03(+0.61%) |
Mar 28, 2019 | 4.180 | 4.212 | 4.078 | 4.154 | 483,473 | -0.01(-0.15%) |
Mar 27, 2019 | 4.154 | 4.275 | 4.040 | 4.161 | 1,233,609 | +0.01(+0.31%) |
Mar 26, 2019 | 4.129 | 4.161 | 4.015 | 4.148 | 1,220,629 | +0.04(+0.93%) |
Mar 25, 2019 | 4.167 | 4.231 | 3.913 | 4.110 | 1,157,523 | -0.07(-1.67%) |
Mar 22, 2019 | 4.364 | 4.415 | 4.104 | 4.180 | 1,082,145 | -0.22(-4.91%) |
Mar 21, 2019 | 4.402 | 4.459 | 4.281 | 4.396 | 741,017 | -0.01(-0.29%) |
Mar 20, 2019 | 4.421 | 4.542 | 4.288 | 4.408 | 1,388,809 | +0.12(+2.81%) |
Mar 19, 2019 | 4.370 | 4.447 | 4.269 | 4.288 | 550,883 | -0.07(-1.60%) |
Mar 18, 2019 | 4.510 | 4.510 | 4.275 | 4.358 | 647,604 | -0.17(-3.79%) |
Mar 15, 2019 | 4.447 | 4.574 | 4.447 | 4.529 | 733,132 | +0.10(+2.15%) |
Mar 14, 2019 | 4.453 | 4.574 | 4.383 | 4.434 | 748,029 | +0.11(+2.50%) |
Mar 13, 2019 | 4.478 | 4.522 | 4.319 | 4.326 | 694,603 | -0.13(-2.85%) |
Mar 12, 2019 | 4.434 | 4.523 | 4.415 | 4.453 | 587,839 | +0.04(+0.86%) |
Mar 11, 2019 | 4.192 | 4.427 | 4.192 | 4.415 | 1,274,197 | +0.28(+6.76%) |
Mar 08, 2019 | 4.421 | 4.421 | 4.104 | 4.135 | 1,365,039 | -0.25(-5.79%) |
Mar 07, 2019 | 4.720 | 4.774 | 4.383 | 4.389 | 1,326,405 | -0.33(-7.00%) |
Mar 06, 2019 | 4.961 | 5.006 | 4.663 | 4.720 | 641,489 | -0.24(-4.87%) |
Mar 05, 2019 | 4.828 | 5.177 | 4.828 | 4.961 | 1,324,204 | +0.13(+2.63%) |
Mar 04, 2019 | 4.758 | 4.917 | 4.758 | 4.834 | 456,988 | +0.11(+2.42%) |
Mar 01, 2019 | 4.720 | 4.739 | 4.605 | 4.720 | 564,371 | +0.03(+0.54%) |
Feb 28, 2019 | 4.726 | 4.745 | 4.548 | 4.694 | 862,057 | -0.04(-0.81%) |
Feb 27, 2019 | 4.898 | 4.904 | 4.732 | 4.732 | 1,238,105 | -0.12(-2.49%) |
Feb 26, 2019 | 4.961 | 4.986 | 4.802 | 4.853 | 493,726 | -0.11(-2.18%) |
Feb 25, 2019 | 4.999 | 5.050 | 4.917 | 4.961 | 937,667 | -0.01(-0.13%) |
Feb 22, 2019 | 4.980 | 5.114 | 4.955 | 4.967 | 578,854 | -0.03(-0.51%) |
Feb 21, 2019 | 5.088 | 5.114 | 4.974 | 4.993 | 366,789 | -0.09(-1.75%) |
Feb 20, 2019 | 5.082 | 5.158 | 5.037 | 5.082 | 608,419 | -0.03(-0.50%) |
Feb 19, 2019 | 5.114 | 5.171 | 4.974 | 5.107 | 1,002,058 | -0.10(-1.95%) |
Feb 15, 2019 | 4.936 | 5.260 | 4.923 | 5.209 | 841,283 | +0.06(+1.11%) |
Feb 14, 2019 | 5.088 | 5.183 | 5.018 | 5.152 | 535,268 | +0.08(+1.50%) |
Feb 13, 2019 | 5.241 | 5.336 | 5.050 | 5.075 | 966,272 | -0.13(-2.44%) |
Feb 12, 2019 | 5.177 | 5.387 | 5.025 | 5.202 | 1,652,475 | +0.13(+2.50%) |
Feb 11, 2019 | 4.955 | 5.088 | 4.929 | 5.075 | 849,529 | +0.13(+2.57%) |
Feb 08, 2019 | 4.942 | 5.006 | 4.828 | 4.948 | 525,644 | -0.03(-0.64%) |
Feb 07, 2019 | 4.923 | 5.145 | 4.828 | 4.980 | 978,338 | -0.11(-2.24%) |
Feb 06, 2019 | 4.967 | 5.209 | 4.929 | 5.094 | 995,430 | +0.05(+1.01%) |
Feb 05, 2019 | 4.878 | 5.158 | 4.815 | 5.044 | 836,208 | +0.17(+3.39%) |
Feb 04, 2019 | 5.025 | 5.025 | 4.682 | 4.878 | 551,072 | -0.15(-3.03%) |
Feb 01, 2019 | 4.783 | 5.060 | 4.713 | 5.031 | 1,093,007 | +0.32(+6.88%) |
Jan 31, 2019 | 4.859 | 4.910 | 4.605 | 4.707 | 1,004,879 | -0.11(-2.37%) |
Jan 30, 2019 | 4.663 | 4.885 | 4.383 | 4.821 | 2,796,339 | -0.01(-0.26%) |
Jan 29, 2019 | 5.075 | 5.082 | 4.796 | 4.834 | 1,708,168 | -0.25(-4.88%) |
Jan 28, 2019 | 5.336 | 5.336 | 4.999 | 5.082 | 1,913,125 | -0.49(-8.78%) |
Jan 25, 2019 | 5.812 | 5.844 | 5.507 | 5.571 | 1,495,545 | -0.20(-3.52%) |
Jan 24, 2019 | 5.692 | 5.838 | 5.596 | 5.774 | 421,391 | +0.08(+1.34%) |
Jan 23, 2019 | 5.800 | 5.812 | 5.539 | 5.698 | 968,907 | -0.11(-1.86%) |
Jan 22, 2019 | 6.416 | 6.416 | 5.673 | 5.806 | 1,585,091 | -0.83(-12.45%) |
Jan 18, 2019 | 6.238 | 6.714 | 6.238 | 6.632 | 1,658,009 | +0.49(+7.96%) |
Jan 17, 2019 | 5.933 | 6.238 | 5.927 | 6.143 | 303,331 | +0.17(+2.87%) |
Jan 16, 2019 | 5.844 | 6.044 | 5.676 | 5.971 | 836,527 | +0.09(+1.51%) |
Jan 15, 2019 | 6.130 | 6.130 | 5.806 | 5.882 | 864,315 | -0.25(-4.14%) |
Jan 14, 2019 | 6.181 | 6.219 | 6.003 | 6.136 | 572,820 | -0.16(-2.52%) |
Jan 11, 2019 | 6.333 | 6.333 | 6.149 | 6.295 | 588,615 | -0.12(-1.88%) |
Jan 10, 2019 | 6.555 | 6.555 | 6.302 | 6.416 | 1,024,248 | -0.24(-3.63%) |
Jan 09, 2019 | 6.702 | 6.759 | 6.479 | 6.657 | 750,124 | -0.04(-0.57%) |
Jan 08, 2019 | 6.708 | 6.778 | 6.568 | 6.695 | 709,474 | +0.08(+1.25%) |
Jan 07, 2019 | 6.473 | 6.708 | 6.441 | 6.613 | 714,428 | +0.17(+2.66%) |
Jan 04, 2019 | 6.155 | 6.486 | 6.066 | 6.441 | 918,737 | +0.50(+8.45%) |
Jan 03, 2019 | 6.003 | 6.104 | 5.895 | 5.939 | 332,952 | -0.06(-1.06%) |
Jan 02, 2019 | 5.717 | 6.035 | 5.577 | 6.003 | 626,068 | +0.20(+3.39%) |
Dec 31, 2018 | 5.673 | 5.895 | 5.431 | 5.806 | 763,830 | +0.18(+3.16%) |
Dec 28, 2018 | 5.615 | 5.819 | 5.526 | 5.628 | 687,478 | +0.02(+0.34%) |
Dec 27, 2018 | 5.584 | 5.615 | 5.317 | 5.609 | 559,749 | -0.08(-1.34%) |
Dec 26, 2018 | 5.323 | 5.704 | 5.209 | 5.685 | 435,687 | +0.41(+7.83%) |
Dec 24, 2018 | 5.202 | 5.368 | 5.139 | 5.272 | 331,066 | +0.03(+0.61%) |
Dec 21, 2018 | 5.520 | 5.568 | 5.202 | 5.241 | 1,236,265 | -0.17(-3.17%) |
Dec 20, 2018 | 5.666 | 5.844 | 5.399 | 5.412 | 862,865 | -0.29(-5.02%) |
Dec 19, 2018 | 5.819 | 6.009 | 5.653 | 5.698 | 603,334 | -0.12(-2.07%) |
Dec 18, 2018 | 5.958 | 5.996 | 5.653 | 5.819 | 1,471,956 | -0.05(-0.87%) |
Dec 17, 2018 | 6.219 | 6.219 | 5.800 | 5.869 | 1,215,614 | -0.36(-5.71%) |
Dec 14, 2018 | 6.168 | 6.355 | 6.073 | 6.225 | 1,050,187 | +0.04(+0.72%) |
Dec 13, 2018 | 6.111 | 6.238 | 6.111 | 6.181 | 862,909 | +0.07(+1.14%) |
Dec 12, 2018 | 6.092 | 6.263 | 6.085 | 6.111 | 416,432 | +0.04(+0.63%) |
Dec 11, 2018 | 6.092 | 6.244 | 5.831 | 6.073 | 468,445 | +0.06(+1.06%) |
Dec 10, 2018 | 5.952 | 6.117 | 5.768 | 6.009 | 1,229,033 | -0.01(-0.11%) |
Dec 07, 2018 | 5.927 | 6.149 | 5.911 | 6.016 | 866,157 | +0.08(+1.28%) |
Dec 06, 2018 | 5.952 | 6.016 | 5.704 | 5.939 | 1,581,197 | -0.13(-2.09%) |
Dec 04, 2018 | 6.384 | 6.384 | 6.038 | 6.066 | 1,101,666 | -0.32(-5.07%) |
Dec 03, 2018 | 6.200 | 6.441 | 6.098 | 6.390 | 1,142,344 | +0.31(+5.12%) |
Nov 30, 2018 | 6.149 | 6.187 | 5.800 | 6.079 | 1,556,154 | -0.06(-1.03%) |
Nov 29, 2018 | 6.200 | 6.301 | 6.130 | 6.143 | 1,434,483 | +0.03(+0.42%) |
Nov 28, 2018 | 6.365 | 6.365 | 5.952 | 6.117 | 1,499,087 | -0.29(-4.46%) |
Nov 27, 2018 | 5.914 | 6.454 | 5.901 | 6.403 | 3,815,458 | +0.56(+9.57%) |
Nov 26, 2018 | 5.876 | 5.907 | 5.660 | 5.844 | 1,949,103 | +0.21(+3.72%) |
Nov 23, 2018 | 5.501 | 5.774 | 5.463 | 5.634 | 1,063,411 | +0.18(+3.26%) |
Nov 21, 2018 | 5.457 | 5.457 | 5.457 | 0 | +0.27(+5.27%) | |
Nov 20, 2018 | 5.514 | 5.571 | 5.079 | 5.183 | 1,822,640 | -0.37(-6.64%) |
Nov 19, 2018 | 5.908 | 6.035 | 5.533 | 5.552 | 893,387 | -0.32(-5.51%) |
Nov 16, 2018 | 5.857 | 5.908 | 5.736 | 5.876 | 487,705 | +0.00(+0.00%) |
Nov 15, 2018 | 6.035 | 6.111 | 5.634 | 5.876 | 2,514,005 | -0.06(-1.07%) |
Nov 14, 2018 | 6.136 | 6.216 | 5.761 | 5.939 | 1,698,541 | -0.20(-3.31%) |
Nov 13, 2018 | 6.517 | 6.594 | 6.130 | 6.143 | 718,482 | -0.34(-5.29%) |
Nov 12, 2018 | 6.708 | 6.771 | 6.422 | 6.486 | 834,944 | -0.20(-3.04%) |
Nov 09, 2018 | 6.670 | 6.746 | 6.441 | 6.689 | 947,703 | -0.03(-0.47%) |
Nov 08, 2018 | 6.670 | 6.825 | 6.543 | 6.721 | 1,475,535 | +0.13(+1.93%) |
Nov 07, 2018 | 7.305 | 7.381 | 6.524 | 6.594 | 2,977,944 | -0.71(-9.66%) |
Nov 06, 2018 | 7.629 | 7.673 | 7.273 | 7.299 | 1,197,480 | -0.37(-4.81%) |
Nov 05, 2018 | 7.642 | 7.921 | 7.616 | 7.667 | 468,752 | -0.04(-0.49%) |
Nov 02, 2018 | 7.947 | 8.036 | 7.635 | 7.705 | 506,281 | -0.17(-2.18%) |
Nov 01, 2018 | 7.769 | 8.042 | 7.769 | 7.877 | 562,035 | +0.16(+2.06%) |
Oct 31, 2018 | 7.426 | 7.775 | 7.388 | 7.718 | 618,201 | +0.37(+5.01%) |
Oct 30, 2018 | 7.311 | 7.419 | 7.197 | 7.349 | 512,662 | +0.03(+0.35%) |
Oct 29, 2018 | 7.585 | 7.616 | 7.273 | 7.324 | 459,017 | -0.08(-1.03%) |
Oct 26, 2018 | 7.445 | 7.445 | 7.222 | 7.400 | 558,232 | -0.09(-1.19%) |
Oct 25, 2018 | 7.438 | 7.604 | 7.318 | 7.489 | 758,506 | +0.13(+1.73%) |
Oct 24, 2018 | 7.769 | 7.870 | 7.356 | 7.362 | 1,123,291 | -0.36(-4.69%) |
Oct 23, 2018 | 7.940 | 7.940 | 7.591 | 7.724 | 719,056 | -0.30(-3.72%) |
Oct 22, 2018 | 7.991 | 8.283 | 7.991 | 8.023 | 561,493 | +0.03(+0.40%) |
Oct 19, 2018 | 8.328 | 8.410 | 7.953 | 7.991 | 889,298 | -0.30(-3.68%) |
Oct 18, 2018 | 8.290 | 8.506 | 8.258 | 8.296 | 1,134,314 | +0.06(+0.69%) |
Oct 17, 2018 | 8.499 | 8.607 | 8.182 | 8.239 | 1,879,935 | -0.35(-4.07%) |
Oct 16, 2018 | 8.639 | 8.772 | 8.436 | 8.588 | 2,141,980 | +0.04(+0.45%) |
Oct 15, 2018 | 8.830 | 8.925 | 8.455 | 8.550 | 984,346 | -0.27(-3.10%) |
Oct 12, 2018 | 8.893 | 9.179 | 8.696 | 8.823 | 848,210 | +0.06(+0.73%) |
Oct 11, 2018 | 8.442 | 8.849 | 8.423 | 8.760 | 795,172 | -0.05(-0.58%) |
Oct 10, 2018 | 8.868 | 8.957 | 8.512 | 8.810 | 1,093,368 | -0.17(-1.91%) |
Oct 09, 2018 | 9.115 | 9.115 | 8.890 | 8.982 | 412,701 | -0.11(-1.26%) |
Oct 08, 2018 | 9.103 | 9.198 | 8.849 | 9.096 | 557,531 | -0.08(-0.90%) |
Oct 05, 2018 | 9.497 | 9.585 | 9.109 | 9.179 | 842,228 | -0.22(-2.36%) |
Oct 04, 2018 | 9.357 | 9.509 | 9.230 | 9.401 | 1,140,315 | +0.01(+0.07%) |
Oct 03, 2018 | 9.528 | 9.573 | 9.300 | 9.395 | 679,742 | -0.04(-0.47%) |
Oct 02, 2018 | 9.547 | 9.655 | 9.249 | 9.439 | 1,090,498 | -0.16(-1.65%) |
Oct 01, 2018 | 9.211 | 9.770 | 9.134 | 9.598 | 3,501,719 | +0.42(+4.57%) |
Sep 28, 2018 | 8.671 | 9.230 | 8.671 | 9.179 | 3,637,481 | +0.51(+5.86%) |
Sep 27, 2018 | 8.340 | 8.734 | 8.315 | 8.671 | 1,101,247 | +0.37(+4.44%) |
Sep 26, 2018 | 8.359 | 8.563 | 8.277 | 8.302 | 349,057 | -0.02(-0.23%) |
Sep 25, 2018 | 8.340 | 8.861 | 8.004 | 8.321 | 894,501 | -0.07(-0.83%) |
Sep 24, 2018 | 8.194 | 8.413 | 8.194 | 8.391 | 426,890 | +0.20(+2.40%) |
Sep 21, 2018 | 8.201 | 8.264 | 8.099 | 8.194 | 660,244 | +0.03(+0.31%) |
Sep 20, 2018 | 8.137 | 8.220 | 7.953 | 8.169 | 412,813 | +0.03(+0.31%) |
Sep 19, 2018 | 7.807 | 8.175 | 7.807 | 8.144 | 723,395 | +0.34(+4.31%) |
Sep 18, 2018 | 7.731 | 7.826 | 7.727 | 7.807 | 365,168 | +0.11(+1.40%) |
Sep 17, 2018 | 7.813 | 7.877 | 7.686 | 7.699 | 326,181 | -0.15(-1.94%) |
Sep 14, 2018 | 7.781 | 7.877 | 7.762 | 7.851 | 263,845 | +0.06(+0.82%) |
Sep 13, 2018 | 7.788 | 7.877 | 7.769 | 7.788 | 401,018 | +0.00(+0.00%) |
Sep 12, 2018 | 7.966 | 7.966 | 7.705 | 7.788 | 418,848 | -0.13(-1.61%) |
Sep 11, 2018 | 7.813 | 7.965 | 7.782 | 7.915 | 421,641 | +0.13(+1.63%) |
Sep 10, 2018 | 7.661 | 7.940 | 7.661 | 7.788 | 530,219 | +0.15(+1.91%) |
Sep 07, 2018 | 7.705 | 7.775 | 7.604 | 7.642 | 352,791 | -0.08(-0.99%) |
Sep 06, 2018 | 7.750 | 7.826 | 7.661 | 7.718 | 433,694 | -0.03(-0.41%) |
Sep 05, 2018 | 7.896 | 7.966 | 7.600 | 7.750 | 964,023 | -0.20(-2.48%) |
Sep 04, 2018 | 8.016 | 8.086 | 7.686 | 7.947 | 956,670 | -0.08(-0.95%) |
Aug 31, 2018 | 8.023 | 8.023 | 8.023 | 0 | -0.16(-1.94%) | |
Aug 30, 2018 | 8.372 | 8.415 | 8.099 | 8.182 | 445,740 | -0.13(-1.53%) |
Aug 29, 2018 | 8.436 | 8.436 | 8.226 | 8.309 | 240,014 | -0.07(-0.83%) |
Aug 28, 2018 | 8.417 | 8.537 | 8.359 | 8.379 | 231,833 | -0.10(-1.12%) |
Aug 27, 2018 | 8.455 | 8.722 | 8.410 | 8.474 | 292,812 | -0.06(-0.74%) |
Aug 24, 2018 | 8.379 | 8.569 | 8.379 | 8.537 | 234,564 | +0.15(+1.74%) |
Aug 23, 2018 | 8.512 | 8.519 | 8.372 | 8.391 | 234,172 | -0.10(-1.20%) |
Aug 22, 2018 | 8.391 | 8.582 | 8.391 | 8.493 | 321,258 | +0.10(+1.13%) |
Aug 21, 2018 | 8.252 | 8.480 | 8.252 | 8.398 | 282,780 | +0.15(+1.85%) |
Aug 20, 2018 | 8.067 | 8.283 | 8.067 | 8.245 | 517,452 | +0.22(+2.69%) |
Aug 17, 2018 | 7.966 | 8.074 | 7.928 | 8.029 | 305,248 | +0.07(+0.88%) |
Aug 16, 2018 | 7.947 | 8.093 | 7.908 | 7.959 | 366,555 | +0.08(+1.05%) |
Aug 15, 2018 | 8.163 | 8.226 | 7.832 | 7.877 | 730,614 | -0.36(-4.39%) |
Aug 14, 2018 | 8.067 | 8.277 | 8.067 | 8.239 | 361,701 | +0.22(+2.77%) |
Aug 13, 2018 | 8.391 | 8.391 | 8.010 | 8.016 | 726,084 | -0.33(-3.96%) |
Aug 10, 2018 | 8.404 | 8.575 | 8.283 | 8.347 | 412,140 | -0.08(-0.90%) |
Aug 09, 2018 | 8.620 | 8.626 | 8.385 | 8.423 | 409,936 | -0.24(-2.79%) |
Aug 08, 2018 | 9.020 | 9.052 | 8.385 | 8.664 | 867,725 | -0.08(-0.87%) |
Aug 07, 2018 | 8.823 | 8.912 | 8.633 | 8.741 | 577,559 | -0.01(-0.15%) |
Aug 06, 2018 | 8.893 | 9.065 | 8.703 | 8.753 | 902,653 | -0.14(-1.57%) |
Aug 03, 2018 | 8.658 | 8.893 | 8.652 | 8.893 | 686,061 | +0.25(+2.87%) |
Aug 02, 2018 | 8.404 | 8.779 | 8.385 | 8.645 | 593,385 | +0.15(+1.80%) |