Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.59 | 15.59 | 13.89 | 13.97 | 10,006,306 | -1.39(-9.05%) |
Apr 29, 2019 | 15.69 | 15.75 | 15.23 | 15.36 | 3,134,364 | -0.40(-2.54%) |
Apr 26, 2019 | 15.56 | 15.89 | 15.33 | 15.76 | 4,402,500 | +0.02(+0.13%) |
Apr 25, 2019 | 16.37 | 16.46 | 15.73 | 15.74 | 4,212,332 | -0.60(-3.67%) |
Apr 24, 2019 | 17.22 | 17.35 | 16.31 | 16.34 | 7,148,902 | -0.88(-5.11%) |
Apr 23, 2019 | 16.16 | 17.22 | 16.10 | 17.22 | 8,999,630 | +1.08(+6.69%) |
Apr 22, 2019 | 15.57 | 16.30 | 15.39 | 16.14 | 5,605,258 | +0.86(+5.63%) |
Apr 18, 2019 | 14.66 | 15.32 | 14.66 | 15.28 | 5,429,800 | +0.61(+4.16%) |
Apr 17, 2019 | 15.32 | 15.60 | 14.55 | 14.67 | 6,161,157 | -0.59(-3.87%) |
Apr 16, 2019 | 15.13 | 15.30 | 14.58 | 15.26 | 6,933,220 | +0.41(+2.76%) |
Apr 15, 2019 | 15.54 | 15.61 | 14.84 | 14.85 | 10,495,634 | -0.91(-5.77%) |
Apr 12, 2019 | 16.81 | 16.90 | 15.75 | 15.76 | 8,237,000 | -0.61(-3.73%) |
Apr 11, 2019 | 15.70 | 16.46 | 15.19 | 16.37 | 7,659,121 | +12.40(+312.34%) |
Apr 10, 2019 | 4.050 | 4.080 | 3.930 | 3.970 | 56,385,012 | -0.04(-1.00%) |
Apr 09, 2019 | 3.980 | 4.130 | 3.930 | 4.010 | 16,332,056 | +0.04(+1.01%) |
Apr 08, 2019 | 4.090 | 4.100 | 3.950 | 3.970 | 16,788,060 | -0.06(-1.49%) |
Apr 05, 2019 | 4.050 | 4.090 | 3.930 | 4.030 | 16,161,200 | +0.01(+0.25%) |
Apr 04, 2019 | 4.010 | 4.080 | 3.890 | 4.020 | 10,521,354 | +0.02(+0.50%) |
Apr 03, 2019 | 4.220 | 4.250 | 3.980 | 4.000 | 13,033,618 | -0.18(-4.31%) |
Apr 02, 2019 | 4.070 | 4.210 | 4.020 | 4.180 | 12,505,523 | +0.10(+2.45%) |
Apr 01, 2019 | 4.000 | 4.120 | 3.930 | 4.080 | 11,370,995 | +0.15(+3.82%) |
Mar 29, 2019 | 4.130 | 4.150 | 3.900 | 3.930 | 9,770,000 | -0.09(-2.24%) |
Mar 28, 2019 | 3.940 | 4.020 | 3.840 | 4.020 | 11,284,516 | +0.06(+1.52%) |
Mar 27, 2019 | 4.090 | 4.175 | 3.950 | 3.960 | 9,555,910 | -0.13(-3.18%) |
Mar 26, 2019 | 4.180 | 4.310 | 4.050 | 4.090 | 8,266,944 | +0.00(+0.00%) |
Mar 25, 2019 | 4.170 | 4.215 | 4.070 | 4.090 | 5,250,773 | -0.14(-3.31%) |
Mar 22, 2019 | 4.350 | 4.380 | 4.120 | 4.230 | 9,669,900 | -0.19(-4.30%) |
Mar 21, 2019 | 4.380 | 4.470 | 4.340 | 4.420 | 8,208,509 | +0.02(+0.45%) |
Mar 20, 2019 | 4.340 | 4.480 | 4.300 | 4.400 | 10,180,825 | +0.02(+0.46%) |
Mar 19, 2019 | 4.580 | 4.600 | 4.350 | 4.380 | 7,288,324 | -0.10(-2.23%) |
Mar 18, 2019 | 4.270 | 4.490 | 4.250 | 4.480 | 9,756,080 | +0.25(+5.91%) |
Mar 15, 2019 | 4.220 | 4.325 | 4.220 | 4.230 | 9,219,700 | -0.03(-0.70%) |
Mar 14, 2019 | 4.310 | 4.360 | 4.230 | 4.260 | 5,356,688 | -0.03(-0.70%) |
Mar 13, 2019 | 4.300 | 4.390 | 4.220 | 4.290 | 8,458,379 | +0.06(+1.42%) |
Mar 12, 2019 | 4.180 | 4.330 | 4.150 | 4.230 | 8,063,437 | +0.12(+2.92%) |
Mar 11, 2019 | 4.090 | 4.140 | 4.010 | 4.110 | 10,553,791 | +0.11(+2.75%) |
Mar 08, 2019 | 4.090 | 4.130 | 3.930 | 4.000 | 10,567,500 | -0.17(-4.08%) |
Mar 07, 2019 | 4.220 | 4.250 | 4.080 | 4.170 | 8,978,156 | -0.05(-1.18%) |
Mar 06, 2019 | 4.300 | 4.320 | 4.210 | 4.220 | 12,180,454 | -0.12(-2.76%) |
Mar 05, 2019 | 4.350 | 4.390 | 4.280 | 4.340 | 11,084,366 | +0.01(+0.23%) |
Mar 04, 2019 | 4.250 | 4.350 | 4.200 | 4.330 | 13,640,702 | +0.11(+2.61%) |
Mar 01, 2019 | 4.160 | 4.240 | 4.115 | 4.220 | 14,470,800 | +0.12(+2.93%) |
Feb 28, 2019 | 4.100 | 4.180 | 3.770 | 4.100 | 15,830,016 | -0.02(-0.49%) |
Feb 27, 2019 | 4.220 | 4.260 | 4.120 | 4.120 | 12,359,501 | -0.05(-1.20%) |
Feb 26, 2019 | 4.350 | 4.390 | 4.170 | 4.170 | 14,704,435 | -0.19(-4.36%) |
Feb 25, 2019 | 4.380 | 4.520 | 4.330 | 4.360 | 10,680,580 | -0.05(-1.13%) |
Feb 22, 2019 | 4.610 | 4.630 | 4.390 | 4.410 | 8,936,000 | -0.13(-2.86%) |
Feb 21, 2019 | 4.630 | 4.760 | 4.530 | 4.540 | 10,436,736 | -0.11(-2.37%) |
Feb 20, 2019 | 4.740 | 4.820 | 4.610 | 4.650 | 10,110,363 | -0.12(-2.52%) |
Feb 19, 2019 | 4.740 | 4.890 | 4.680 | 4.770 | 14,256,542 | -0.01(-0.21%) |
Feb 15, 2019 | 4.560 | 4.800 | 4.540 | 4.780 | 10,420,100 | +0.29(+6.46%) |
Feb 14, 2019 | 4.470 | 4.570 | 4.440 | 4.490 | 6,163,377 | +0.01(+0.22%) |
Feb 13, 2019 | 4.490 | 4.630 | 4.460 | 4.480 | 8,422,505 | +0.03(+0.67%) |
Feb 12, 2019 | 4.480 | 4.550 | 4.430 | 4.450 | 6,317,893 | +0.09(+2.06%) |
Feb 11, 2019 | 4.330 | 4.430 | 4.300 | 4.360 | 8,428,909 | -0.03(-0.68%) |
Feb 08, 2019 | 4.430 | 4.485 | 4.340 | 4.390 | 6,500,600 | -0.09(-2.01%) |
Feb 07, 2019 | 4.630 | 4.650 | 4.370 | 4.480 | 10,017,896 | -0.22(-4.68%) |
Feb 06, 2019 | 4.600 | 4.760 | 4.560 | 4.700 | 7,449,913 | +0.04(+0.86%) |
Feb 05, 2019 | 4.590 | 4.760 | 4.590 | 4.660 | 9,200,103 | +0.02(+0.43%) |
Feb 04, 2019 | 4.350 | 4.650 | 4.350 | 4.640 | 11,723,340 | +0.23(+5.22%) |
Feb 01, 2019 | 4.400 | 4.550 | 4.310 | 4.410 | 11,061,500 | +0.01(+0.23%) |
Jan 31, 2019 | 4.520 | 4.560 | 4.340 | 4.400 | 15,053,373 | -0.06(-1.35%) |
Jan 30, 2019 | 4.640 | 4.640 | 4.440 | 4.460 | 17,142,430 | -0.08(-1.76%) |
Jan 29, 2019 | 4.610 | 4.750 | 4.530 | 4.540 | 16,317,391 | -0.05(-1.09%) |
Jan 28, 2019 | 4.520 | 4.610 | 4.450 | 4.590 | 11,866,014 | -0.10(-2.13%) |
Jan 25, 2019 | 4.600 | 4.800 | 4.600 | 4.690 | 12,177,300 | +0.14(+3.08%) |
Jan 24, 2019 | 4.420 | 4.585 | 4.260 | 4.550 | 10,947,400 | +0.13(+2.94%) |
Jan 23, 2019 | 4.500 | 4.540 | 4.310 | 4.420 | 9,082,750 | -0.03(-0.67%) |
Jan 22, 2019 | 4.500 | 4.570 | 4.410 | 4.450 | 9,893,965 | -0.18(-3.89%) |
Jan 18, 2019 | 4.490 | 4.660 | 4.450 | 4.630 | 15,960,600 | +0.18(+4.04%) |
Jan 17, 2019 | 4.300 | 4.510 | 4.270 | 4.450 | 11,520,980 | +0.09(+2.06%) |
Jan 16, 2019 | 4.440 | 4.530 | 4.350 | 4.360 | 7,958,326 | -0.12(-2.68%) |
Jan 15, 2019 | 4.430 | 4.550 | 4.410 | 4.480 | 13,857,428 | +0.10(+2.28%) |
Jan 14, 2019 | 4.130 | 4.430 | 4.120 | 4.380 | 20,798,124 | +0.02(+0.46%) |
Jan 11, 2019 | 4.390 | 4.420 | 4.270 | 4.360 | 10,687,600 | -0.16(-3.54%) |
Jan 10, 2019 | 4.430 | 4.640 | 4.350 | 4.520 | 10,399,126 | +0.04(+0.89%) |
Jan 09, 2019 | 4.610 | 4.610 | 4.400 | 4.480 | 19,425,034 | +0.04(+0.90%) |
Jan 08, 2019 | 4.610 | 4.680 | 4.360 | 4.440 | 14,979,471 | -0.07(-1.55%) |
Jan 07, 2019 | 4.250 | 4.510 | 4.160 | 4.510 | 19,054,792 | +0.33(+7.89%) |
Jan 04, 2019 | 4.040 | 4.180 | 3.950 | 4.180 | 15,002,500 | +0.29(+7.46%) |
Jan 03, 2019 | 3.780 | 4.000 | 3.690 | 3.890 | 15,699,620 | +0.16(+4.29%) |
Jan 02, 2019 | 3.470 | 3.810 | 3.340 | 3.730 | 14,997,437 | +0.17(+4.78%) |
Dec 31, 2018 | 3.750 | 3.790 | 3.410 | 3.560 | 15,047,500 | -0.16(-4.30%) |
Dec 28, 2018 | 3.580 | 3.780 | 3.500 | 3.720 | 13,524,200 | +0.16(+4.49%) |
Dec 27, 2018 | 3.570 | 3.590 | 3.350 | 3.560 | 15,840,300 | -0.18(-4.81%) |
Dec 26, 2018 | 3.320 | 3.750 | 3.190 | 3.740 | 18,919,096 | +0.47(+14.37%) |
Dec 24, 2018 | 3.320 | 3.445 | 3.270 | 3.270 | 7,625,400 | -0.10(-2.97%) |
Dec 21, 2018 | 3.360 | 3.590 | 3.280 | 3.370 | 26,360,900 | +0.06(+1.81%) |
Dec 20, 2018 | 3.570 | 3.660 | 3.280 | 3.310 | 27,699,408 | -0.37(-10.05%) |
Dec 19, 2018 | 3.820 | 4.010 | 3.600 | 3.680 | 19,493,984 | -0.09(-2.39%) |
Dec 18, 2018 | 3.970 | 3.980 | 3.570 | 3.770 | 25,293,368 | -0.17(-4.31%) |
Dec 17, 2018 | 4.070 | 4.160 | 3.920 | 3.940 | 16,591,109 | -0.13(-3.19%) |
Dec 14, 2018 | 4.380 | 4.380 | 4.060 | 4.070 | 15,768,500 | -0.36(-8.13%) |
Dec 13, 2018 | 4.630 | 4.680 | 4.320 | 4.430 | 18,550,324 | -0.25(-5.34%) |
Dec 12, 2018 | 4.850 | 4.920 | 4.660 | 4.680 | 12,943,416 | -0.07(-1.47%) |
Dec 11, 2018 | 4.860 | 4.900 | 4.610 | 4.750 | 14,718,544 | +0.00(+0.00%) |
Dec 10, 2018 | 4.970 | 5.040 | 4.660 | 4.750 | 21,006,828 | -0.36(-7.05%) |
Dec 07, 2018 | 5.550 | 5.550 | 5.080 | 5.110 | 27,774,600 | -0.04(-0.78%) |
Dec 06, 2018 | 5.590 | 5.590 | 5.040 | 5.150 | 26,435,196 | -0.66(-11.36%) |
Dec 04, 2018 | 6.130 | 6.245 | 5.750 | 5.810 | 15,380,100 | -0.34(-5.53%) |
Dec 03, 2018 | 5.920 | 6.180 | 5.880 | 6.150 | 13,470,995 | +0.48(+8.47%) |
Nov 30, 2018 | 6.050 | 6.050 | 5.580 | 5.670 | 19,087,300 | -0.48(-7.80%) |
Nov 29, 2018 | 6.110 | 6.210 | 6.000 | 6.150 | 9,714,759 | +0.09(+1.49%) |
Nov 28, 2018 | 5.970 | 6.140 | 5.840 | 6.060 | 12,683,180 | +0.09(+1.51%) |
Nov 27, 2018 | 6.080 | 6.110 | 5.900 | 5.970 | 12,935,777 | -0.13(-2.13%) |
Nov 26, 2018 | 6.360 | 6.400 | 6.050 | 6.100 | 12,879,150 | -0.16(-2.56%) |
Nov 23, 2018 | 6.240 | 6.320 | 6.070 | 6.260 | 6,548,000 | -0.25(-3.84%) |
Nov 21, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.31(+5.00%) | |
Nov 20, 2018 | 6.420 | 6.420 | 6.020 | 6.200 | 18,965,406 | -0.35(-5.34%) |
Nov 19, 2018 | 6.280 | 6.570 | 6.280 | 6.550 | 11,285,191 | +0.15(+2.34%) |
Nov 16, 2018 | 6.330 | 6.560 | 6.140 | 6.400 | 15,108,500 | +0.10(+1.59%) |
Nov 15, 2018 | 6.120 | 6.390 | 6.085 | 6.300 | 11,481,809 | +0.16(+2.61%) |
Nov 14, 2018 | 6.220 | 6.300 | 5.870 | 6.140 | 16,957,132 | +0.09(+1.49%) |
Nov 13, 2018 | 6.310 | 6.400 | 5.920 | 6.050 | 20,207,598 | -0.27(-4.27%) |
Nov 12, 2018 | 7.100 | 7.160 | 6.280 | 6.320 | 15,863,273 | -0.66(-9.46%) |
Nov 09, 2018 | 6.790 | 7.045 | 6.490 | 6.980 | 15,791,600 | +0.05(+0.72%) |
Nov 08, 2018 | 7.420 | 7.470 | 6.910 | 6.930 | 12,890,930 | -0.58(-7.72%) |
Nov 07, 2018 | 7.530 | 7.730 | 7.430 | 7.510 | 13,184,603 | +0.11(+1.49%) |
Nov 06, 2018 | 7.340 | 7.460 | 7.160 | 7.400 | 11,907,090 | +0.07(+0.95%) |
Nov 05, 2018 | 7.290 | 7.350 | 7.100 | 7.330 | 9,900,481 | +0.17(+2.37%) |
Nov 02, 2018 | 7.120 | 7.330 | 7.030 | 7.160 | 12,204,900 | +0.09(+1.27%) |
Nov 01, 2018 | 7.250 | 7.250 | 6.865 | 7.070 | 13,011,812 | -0.07(-0.98%) |
Oct 31, 2018 | 6.960 | 7.420 | 6.960 | 7.140 | 16,376,595 | +0.17(+2.44%) |
Oct 30, 2018 | 6.850 | 7.030 | 6.620 | 6.970 | 19,134,112 | +0.09(+1.31%) |
Oct 29, 2018 | 7.360 | 7.380 | 6.850 | 6.880 | 15,976,448 | -0.46(-6.27%) |
Oct 26, 2018 | 7.270 | 7.530 | 7.100 | 7.340 | 12,837,400 | -0.10(-1.34%) |
Oct 25, 2018 | 7.420 | 7.560 | 7.340 | 7.440 | 7,088,073 | +0.18(+2.48%) |
Oct 24, 2018 | 7.880 | 7.890 | 7.260 | 7.260 | 18,095,086 | -0.48(-6.20%) |
Oct 23, 2018 | 7.820 | 7.820 | 7.560 | 7.740 | 12,249,734 | -0.37(-4.56%) |
Oct 22, 2018 | 8.200 | 8.325 | 8.080 | 8.110 | 8,060,808 | -0.10(-1.22%) |
Oct 19, 2018 | 8.250 | 8.520 | 8.200 | 8.210 | 7,200,400 | +0.01(+0.12%) |
Oct 18, 2018 | 8.460 | 8.520 | 8.130 | 8.200 | 13,197,769 | -0.53(-6.07%) |
Oct 17, 2018 | 8.740 | 8.820 | 8.540 | 8.730 | 9,451,004 | -0.09(-1.02%) |
Oct 16, 2018 | 8.890 | 8.890 | 8.640 | 8.820 | 7,528,048 | +0.00(+0.00%) |
Oct 15, 2018 | 8.710 | 8.900 | 8.575 | 8.820 | 12,031,394 | +0.11(+1.26%) |
Oct 12, 2018 | 8.820 | 8.890 | 8.590 | 8.710 | 12,599,900 | +0.15(+1.75%) |
Oct 11, 2018 | 8.420 | 8.895 | 8.330 | 8.560 | 17,688,150 | -0.06(-0.70%) |
Oct 10, 2018 | 9.350 | 9.400 | 8.600 | 8.620 | 20,660,168 | -0.79(-8.40%) |
Oct 09, 2018 | 8.970 | 9.510 | 8.780 | 9.410 | 25,032,792 | +0.62(+7.05%) |
Oct 08, 2018 | 8.300 | 8.860 | 8.300 | 8.790 | 28,152,096 | +0.31(+3.66%) |
Oct 05, 2018 | 8.370 | 8.530 | 8.330 | 8.480 | 7,246,000 | +0.13(+1.56%) |
Oct 04, 2018 | 8.390 | 8.510 | 8.215 | 8.350 | 6,597,907 | -0.19(-2.22%) |
Oct 03, 2018 | 8.460 | 8.540 | 8.300 | 8.540 | 9,310,365 | +0.13(+1.55%) |
Oct 02, 2018 | 8.480 | 8.525 | 8.175 | 8.410 | 7,413,112 | -0.09(-1.06%) |
Oct 01, 2018 | 8.490 | 8.610 | 8.320 | 8.500 | 8,574,280 | +0.06(+0.71%) |
Sep 28, 2018 | 8.400 | 8.660 | 8.380 | 8.440 | 12,286,300 | -0.03(-0.35%) |
Sep 27, 2018 | 8.330 | 8.480 | 8.245 | 8.470 | 6,487,757 | +0.24(+2.92%) |
Sep 26, 2018 | 8.450 | 8.480 | 8.170 | 8.230 | 12,900,517 | -0.31(-3.63%) |
Sep 25, 2018 | 8.470 | 8.740 | 8.400 | 8.540 | 15,675,397 | +0.17(+2.03%) |
Sep 24, 2018 | 8.150 | 8.420 | 7.995 | 8.370 | 18,434,712 | +0.42(+5.28%) |
Sep 21, 2018 | 7.750 | 8.060 | 7.720 | 7.950 | 18,991,600 | +0.25(+3.25%) |
Sep 20, 2018 | 7.750 | 7.850 | 7.650 | 7.700 | 11,120,289 | +0.09(+1.18%) |
Sep 19, 2018 | 7.480 | 7.760 | 7.450 | 7.610 | 10,392,702 | +0.21(+2.84%) |
Sep 18, 2018 | 7.270 | 7.520 | 7.230 | 7.400 | 8,873,299 | +0.28(+3.93%) |
Sep 17, 2018 | 7.550 | 7.555 | 7.090 | 7.120 | 14,568,533 | -0.38(-5.07%) |
Sep 14, 2018 | 7.240 | 7.530 | 7.120 | 7.500 | 10,925,700 | +0.18(+2.46%) |
Sep 13, 2018 | 7.060 | 7.420 | 7.060 | 7.320 | 10,458,930 | +0.23(+3.24%) |
Sep 12, 2018 | 7.040 | 7.280 | 7.010 | 7.090 | 14,549,439 | +0.24(+3.50%) |
Sep 11, 2018 | 6.510 | 6.900 | 6.510 | 6.850 | 12,357,539 | +0.29(+4.42%) |
Sep 10, 2018 | 6.500 | 6.630 | 6.460 | 6.560 | 5,931,482 | +0.10(+1.55%) |
Sep 07, 2018 | 6.260 | 6.490 | 6.130 | 6.460 | 7,919,600 | +0.04(+0.62%) |
Sep 06, 2018 | 6.660 | 6.660 | 6.365 | 6.420 | 8,495,736 | -0.26(-3.89%) |
Sep 05, 2018 | 6.660 | 6.680 | 6.430 | 6.680 | 12,015,629 | -0.05(-0.74%) |
Sep 04, 2018 | 6.920 | 6.990 | 6.680 | 6.730 | 11,923,970 | -0.11(-1.61%) |
Aug 31, 2018 | 6.840 | 6.840 | 6.840 | 0 | -0.08(-1.16%) | |
Aug 30, 2018 | 7.100 | 7.165 | 6.910 | 6.920 | 6,495,165 | -0.16(-2.26%) |
Aug 29, 2018 | 6.900 | 7.140 | 6.900 | 7.080 | 6,367,633 | +0.20(+2.91%) |
Aug 28, 2018 | 6.870 | 7.050 | 6.850 | 6.880 | 9,101,025 | +0.03(+0.44%) |
Aug 27, 2018 | 6.810 | 6.940 | 6.780 | 6.850 | 5,091,076 | +0.06(+0.88%) |
Aug 24, 2018 | 6.850 | 6.980 | 6.750 | 6.790 | 6,450,700 | +0.08(+1.19%) |
Aug 23, 2018 | 6.600 | 6.750 | 6.570 | 6.710 | 7,336,713 | +0.05(+0.75%) |
Aug 22, 2018 | 6.560 | 6.745 | 6.500 | 6.660 | 9,676,916 | +0.25(+3.90%) |
Aug 21, 2018 | 6.450 | 6.690 | 6.365 | 6.410 | 14,878,211 | +0.08(+1.26%) |
Aug 20, 2018 | 6.100 | 6.375 | 6.100 | 6.330 | 9,767,580 | +0.16(+2.59%) |
Aug 17, 2018 | 6.180 | 6.240 | 6.050 | 6.170 | 13,097,100 | -0.01(-0.16%) |
Aug 16, 2018 | 6.230 | 6.300 | 6.140 | 6.180 | 14,619,105 | +0.02(+0.32%) |
Aug 15, 2018 | 6.580 | 6.590 | 6.030 | 6.160 | 18,960,636 | -0.54(-8.06%) |
Aug 14, 2018 | 6.720 | 6.890 | 6.660 | 6.700 | 8,318,058 | +0.08(+1.21%) |
Aug 13, 2018 | 7.110 | 7.110 | 6.600 | 6.620 | 14,818,461 | -0.52(-7.28%) |
Aug 10, 2018 | 7.080 | 7.180 | 6.960 | 7.140 | 18,848,000 | +0.05(+0.71%) |
Aug 09, 2018 | 7.390 | 7.430 | 7.070 | 7.090 | 9,344,600 | -0.35(-4.70%) |
Aug 08, 2018 | 7.510 | 7.600 | 7.350 | 7.440 | 7,144,916 | -0.17(-2.23%) |
Aug 07, 2018 | 7.550 | 7.720 | 7.490 | 7.610 | 8,179,994 | +0.21(+2.84%) |
Aug 06, 2018 | 7.400 | 7.560 | 7.350 | 7.400 | 8,764,330 | +0.07(+0.95%) |
Aug 03, 2018 | 7.320 | 7.615 | 7.320 | 7.330 | 6,788,100 | -0.06(-0.81%) |
Aug 02, 2018 | 7.120 | 7.460 | 7.100 | 7.390 | 8,383,509 | +0.12(+1.65%) |
Aug 01, 2018 | 7.250 | 7.320 | 7.020 | 7.270 | 8,862,316 | -0.16(-2.15%) |
Jul 31, 2018 | 7.330 | 7.570 | 7.156 | 7.430 | 12,369,835 | +0.04(+0.54%) |
Jul 30, 2018 | 7.210 | 7.475 | 7.200 | 7.390 | 10,454,070 | +0.31(+4.38%) |
Jul 27, 2018 | 7.180 | 7.340 | 7.060 | 7.080 | 10,252,500 | -0.09(-1.26%) |
Jul 26, 2018 | 6.840 | 7.210 | 6.700 | 7.170 | 13,972,569 | +0.41(+6.07%) |
Jul 25, 2018 | 6.710 | 6.850 | 6.540 | 6.760 | 13,261,386 | +0.05(+0.75%) |
Jul 24, 2018 | 6.780 | 6.910 | 6.710 | 6.710 | 9,993,300 | -0.04(-0.59%) |
Jul 23, 2018 | 6.860 | 6.900 | 6.650 | 6.750 | 9,320,633 | -0.06(-0.88%) |
Jul 20, 2018 | 6.950 | 6.970 | 6.690 | 6.810 | 12,564,415 | -0.13(-1.87%) |
Jul 19, 2018 | 7.000 | 7.120 | 6.890 | 6.940 | 8,788,948 | -0.13(-1.84%) |
Jul 18, 2018 | 7.110 | 7.195 | 6.940 | 7.070 | 8,193,754 | -0.08(-1.12%) |
Jul 17, 2018 | 7.280 | 7.345 | 7.070 | 7.150 | 11,527,621 | -0.19(-2.59%) |
Jul 16, 2018 | 7.360 | 7.480 | 7.100 | 7.340 | 12,299,433 | -0.26(-3.42%) |
Jul 13, 2018 | 7.640 | 7.695 | 7.504 | 7.600 | 8,632,697 | +0.00(+0.00%) |
Jul 12, 2018 | 7.840 | 7.870 | 7.430 | 7.600 | 14,346,775 | -0.06(-0.78%) |
Jul 11, 2018 | 7.620 | 8.000 | 7.540 | 7.660 | 21,963,828 | -0.23(-2.92%) |
Jul 10, 2018 | 7.540 | 7.940 | 7.500 | 7.890 | 22,590,866 | +0.44(+5.91%) |
Jul 09, 2018 | 7.320 | 7.500 | 7.260 | 7.450 | 13,732,313 | +0.19(+2.62%) |
Jul 06, 2018 | 6.840 | 7.270 | 6.820 | 7.260 | 9,802,001 | +0.19(+2.69%) |
Jul 05, 2018 | 7.030 | 7.125 | 6.980 | 7.070 | 11,290,578 | +0.07(+1.00%) |
Jul 03, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.08(+1.16%) | |
Jul 02, 2018 | 7.150 | 7.190 | 6.840 | 6.920 | 17,083,368 | -0.34(-4.68%) |
Jun 29, 2018 | 7.420 | 7.210 | 7.260 | 12,698,103 | +0.05(+0.69%) | |
Jun 28, 2018 | 7.080 | 7.390 | 7.030 | 7.210 | 16,538,400 | +0.16(+2.27%) |
Jun 27, 2018 | 6.660 | 7.250 | 6.660 | 7.050 | 32,807,244 | +0.55(+8.46%) |
Jun 26, 2018 | 6.280 | 6.580 | 6.135 | 6.500 | 13,138,826 | +0.22(+3.50%) |
Jun 25, 2018 | 6.460 | 6.515 | 6.110 | 6.280 | 14,493,458 | -0.07(-1.10%) |
Jun 22, 2018 | 6.250 | 6.600 | 6.250 | 6.350 | 67,000,664 | +0.37(+6.19%) |
Jun 21, 2018 | 6.150 | 6.180 | 5.920 | 5.980 | 16,936,508 | -0.27(-4.32%) |
Jun 20, 2018 | 6.150 | 6.320 | 5.960 | 6.250 | 18,632,020 | +0.22(+3.65%) |
Jun 19, 2018 | 5.870 | 6.050 | 5.820 | 6.030 | 10,231,046 | +0.02(+0.33%) |
Jun 18, 2018 | 5.800 | 6.075 | 5.800 | 6.010 | 14,085,725 | +0.16(+2.74%) |
Jun 15, 2018 | 6.290 | 5.760 | 5.850 | 26,587,256 | -0.44(-7.00%) | |
Jun 14, 2018 | 6.570 | 6.600 | 6.210 | 6.290 | 16,749,926 | -0.19(-2.93%) |
Jun 13, 2018 | 6.530 | 6.540 | 6.340 | 6.480 | 8,432,511 | -0.09(-1.37%) |
Jun 12, 2018 | 6.640 | 6.730 | 6.500 | 6.570 | 8,443,721 | -0.09(-1.35%) |
Jun 11, 2018 | 6.600 | 6.705 | 6.490 | 6.660 | 10,569,335 | -0.03(-0.45%) |
Jun 08, 2018 | 6.840 | 6.900 | 6.600 | 6.690 | 13,392,941 | -0.13(-1.91%) |
Jun 07, 2018 | 6.730 | 7.020 | 6.670 | 6.820 | 15,701,837 | +0.15(+2.25%) |
Jun 06, 2018 | 6.545 | 6.670 | 9,830,131 | +0.11(+1.68%) | ||
Jun 05, 2018 | 6.410 | 6.666 | 6.370 | 6.560 | 8,641,376 | +0.08(+1.23%) |
Jun 04, 2018 | 6.630 | 6.720 | 6.360 | 6.480 | 9,598,847 | -0.10(-1.52%) |
Jun 01, 2018 | 6.450 | 6.690 | 6.450 | 6.580 | 11,308,754 | +0.08(+1.23%) |
May 31, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 12,389,342 | -0.03(-0.46%) |
May 30, 2018 | 6.280 | 6.660 | 6.260 | 6.530 | 13,932,959 | +0.32(+5.15%) |
May 29, 2018 | 6.240 | 6.385 | 6.130 | 6.210 | 15,566,792 | -0.17(-2.66%) |
May 25, 2018 | 6.380 | 6.380 | 6.380 | 0 | -0.34(-5.06%) | |
May 24, 2018 | 6.700 | 6.810 | 6.580 | 6.720 | 15,308,570 | -0.15(-2.18%) |
May 23, 2018 | 7.090 | 7.170 | 6.825 | 6.870 | 16,137,704 | -0.30(-4.18%) |
May 22, 2018 | 7.200 | 7.600 | 7.040 | 7.170 | 22,345,024 | -0.02(-0.28%) |
May 21, 2018 | 7.110 | 7.230 | 7.020 | 7.190 | 9,231,283 | +0.08(+1.13%) |
May 18, 2018 | 7.080 | 7.170 | 6.920 | 7.110 | 14,915,850 | +0.04(+0.57%) |
May 17, 2018 | 7.130 | 7.500 | 6.980 | 7.070 | 28,860,958 | +0.05(+0.71%) |
May 16, 2018 | 6.860 | 7.080 | 6.820 | 7.020 | 16,101,845 | +0.15(+2.18%) |
May 15, 2018 | 6.640 | 6.935 | 6.590 | 6.870 | 20,427,312 | +0.28(+4.25%) |
May 14, 2018 | 6.580 | 6.650 | 6.540 | 6.590 | 8,567,413 | +0.04(+0.61%) |
May 11, 2018 | 6.710 | 6.740 | 6.470 | 6.550 | 13,910,775 | -0.18(-2.67%) |
May 10, 2018 | 6.610 | 6.830 | 6.530 | 6.730 | 14,361,237 | +0.15(+2.28%) |
May 09, 2018 | 6.210 | 6.680 | 6.200 | 6.580 | 23,402,134 | +0.56(+9.30%) |
May 08, 2018 | 5.890 | 6.115 | 5.670 | 6.020 | 13,103,900 | +0.11(+1.86%) |
May 07, 2018 | 5.900 | 6.170 | 5.870 | 5.910 | 11,995,940 | +0.10(+1.72%) |
May 04, 2018 | 5.720 | 5.910 | 5.680 | 5.810 | 8,188,048 | +0.13(+2.29%) |
May 03, 2018 | 5.720 | 5.810 | 5.640 | 5.680 | 11,218,750 | -0.10(-1.73%) |
May 02, 2018 | 5.500 | 5.900 | 5.475 | 5.780 | 16,761,104 | +0.26(+4.71%) |