Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 7.520 | 7.560 | 7.170 | 7.330 | 27,485,566 | -0.19(-2.53%) |
Jul 30, 2019 | 7.740 | 7.750 | 7.430 | 7.520 | 25,942,486 | -0.26(-3.34%) |
Jul 29, 2019 | 8.010 | 8.020 | 7.700 | 7.780 | 20,593,028 | -0.21(-2.63%) |
Jul 26, 2019 | 7.620 | 8.060 | 7.590 | 7.990 | 70,984,304 | +0.55(+7.39%) |
Jul 25, 2019 | 7.700 | 7.730 | 7.410 | 7.440 | 48,162,384 | -0.32(-4.12%) |
Jul 24, 2019 | 7.470 | 7.810 | 7.380 | 7.760 | 55,797,276 | +0.67(+9.45%) |
Jul 23, 2019 | 7.040 | 7.120 | 6.920 | 7.090 | 22,036,914 | +0.09(+1.29%) |
Jul 22, 2019 | 7.130 | 7.300 | 6.880 | 7.000 | 45,775,676 | +0.05(+0.72%) |
Jul 19, 2019 | 6.900 | 6.980 | 6.770 | 6.950 | 27,574,900 | +0.03(+0.43%) |
Jul 18, 2019 | 7.070 | 7.140 | 6.790 | 6.920 | 23,185,402 | -0.17(-2.40%) |
Jul 17, 2019 | 7.220 | 7.260 | 7.090 | 7.090 | 11,574,499 | -0.13(-1.80%) |
Jul 16, 2019 | 7.100 | 7.250 | 6.990 | 7.220 | 22,831,120 | +0.11(+1.55%) |
Jul 15, 2019 | 7.090 | 7.170 | 7.050 | 7.110 | 14,444,572 | +0.01(+0.14%) |
Jul 12, 2019 | 6.920 | 7.175 | 6.920 | 7.100 | 19,480,000 | +0.19(+2.75%) |
Jul 11, 2019 | 7.150 | 7.190 | 6.720 | 6.910 | 28,538,916 | -0.25(-3.49%) |
Jul 10, 2019 | 7.050 | 7.200 | 7.010 | 7.160 | 27,687,920 | +0.32(+4.68%) |
Jul 09, 2019 | 6.870 | 6.900 | 6.800 | 6.840 | 8,682,336 | -0.03(-0.44%) |
Jul 08, 2019 | 7.010 | 7.100 | 6.850 | 6.870 | 12,416,027 | -0.17(-2.41%) |
Jul 05, 2019 | 7.000 | 7.140 | 6.950 | 7.040 | 10,614,100 | +0.06(+0.86%) |
Jul 03, 2019 | 6.930 | 7.160 | 6.840 | 6.980 | 17,158,700 | +0.10(+1.45%) |
Jul 02, 2019 | 6.580 | 7.110 | 6.560 | 6.880 | 23,024,736 | +0.30(+4.56%) |
Jul 01, 2019 | 6.640 | 6.670 | 6.550 | 6.580 | 14,667,917 | +0.01(+0.15%) |
Jun 28, 2019 | 6.600 | 6.640 | 6.530 | 6.570 | 16,655,600 | -0.02(-0.30%) |
Jun 27, 2019 | 6.610 | 6.670 | 6.510 | 6.590 | 11,647,940 | +0.03(+0.46%) |
Jun 26, 2019 | 6.870 | 6.880 | 6.560 | 6.560 | 23,214,442 | -0.27(-3.95%) |
Jun 25, 2019 | 6.840 | 6.895 | 6.800 | 6.830 | 12,443,697 | -0.01(-0.15%) |
Jun 24, 2019 | 6.970 | 7.000 | 6.820 | 6.840 | 14,101,417 | -0.03(-0.44%) |
Jun 21, 2019 | 7.270 | 7.279 | 6.800 | 6.870 | 30,240,600 | -0.45(-6.15%) |
Jun 20, 2019 | 7.470 | 7.540 | 7.190 | 7.320 | 21,186,612 | -0.13(-1.74%) |
Jun 19, 2019 | 7.270 | 7.500 | 7.160 | 7.450 | 24,035,152 | +0.22(+3.04%) |
Jun 18, 2019 | 7.150 | 7.320 | 7.140 | 7.230 | 33,586,360 | +0.13(+1.83%) |
Jun 17, 2019 | 7.030 | 7.140 | 6.990 | 7.100 | 21,126,076 | +0.09(+1.28%) |
Jun 14, 2019 | 6.760 | 7.240 | 6.730 | 7.010 | 33,156,900 | +0.20(+2.94%) |
Jun 13, 2019 | 6.590 | 6.830 | 6.530 | 6.810 | 25,365,956 | +0.18(+2.71%) |
Jun 12, 2019 | 6.600 | 6.840 | 6.540 | 6.630 | 34,778,936 | +0.05(+0.76%) |
Jun 11, 2019 | 6.990 | 7.020 | 6.470 | 6.580 | 36,175,920 | -0.41(-5.87%) |
Jun 10, 2019 | 7.130 | 7.210 | 6.960 | 6.990 | 11,478,427 | -0.11(-1.55%) |
Jun 07, 2019 | 6.990 | 7.180 | 6.970 | 7.100 | 13,350,100 | +0.12(+1.72%) |
Jun 06, 2019 | 7.040 | 7.135 | 6.765 | 6.980 | 17,039,112 | -0.09(-1.27%) |
Jun 05, 2019 | 7.010 | 7.140 | 6.910 | 7.070 | 20,166,006 | +0.09(+1.29%) |
Jun 04, 2019 | 6.860 | 7.010 | 6.820 | 6.980 | 20,297,944 | +0.20(+2.95%) |
Jun 03, 2019 | 6.870 | 6.970 | 6.575 | 6.780 | 19,760,432 | -0.09(-1.31%) |
May 31, 2019 | 7.030 | 7.115 | 6.770 | 6.870 | 28,905,000 | -0.29(-4.05%) |
May 30, 2019 | 6.730 | 7.160 | 6.580 | 7.160 | 38,936,836 | +0.36(+5.29%) |
May 29, 2019 | 6.940 | 6.950 | 6.770 | 6.800 | 15,695,903 | -0.11(-1.59%) |
May 28, 2019 | 7.150 | 7.170 | 6.900 | 6.910 | 27,471,378 | -0.25(-3.49%) |
May 24, 2019 | 7.010 | 7.270 | 6.840 | 7.160 | 20,370,100 | +0.21(+3.02%) |
May 23, 2019 | 6.900 | 7.040 | 6.720 | 6.950 | 34,767,760 | +0.28(+4.20%) |
May 22, 2019 | 7.030 | 7.090 | 6.580 | 6.670 | 52,393,388 | -0.55(-7.62%) |
May 21, 2019 | 7.190 | 7.340 | 7.120 | 7.220 | 51,751,176 | -0.12(-1.63%) |
May 20, 2019 | 7.790 | 7.900 | 6.800 | 7.340 | 166,190,960 | +1.16(+18.77%) |
May 17, 2019 | 6.060 | 6.240 | 6.005 | 6.180 | 28,874,700 | +0.10(+1.64%) |
May 16, 2019 | 6.040 | 6.200 | 5.990 | 6.080 | 24,185,120 | +0.01(+0.16%) |
May 15, 2019 | 5.950 | 6.095 | 5.900 | 6.070 | 13,366,028 | +0.08(+1.34%) |
May 14, 2019 | 6.020 | 6.030 | 5.860 | 5.990 | 16,113,017 | -0.03(-0.50%) |
May 13, 2019 | 6.020 | 6.280 | 5.900 | 6.020 | 23,873,066 | -0.17(-2.75%) |
May 10, 2019 | 5.930 | 6.190 | 5.855 | 6.190 | 20,970,300 | +0.21(+3.51%) |
May 09, 2019 | 5.580 | 5.990 | 5.580 | 5.980 | 22,318,388 | +0.36(+6.41%) |
May 08, 2019 | 5.660 | 5.670 | 5.550 | 5.620 | 18,029,000 | -0.17(-2.94%) |
May 07, 2019 | 5.700 | 5.840 | 5.690 | 5.790 | 26,291,894 | +0.05(+0.87%) |
May 06, 2019 | 5.670 | 5.750 | 5.600 | 5.740 | 12,324,762 | -0.06(-1.03%) |
May 03, 2019 | 5.500 | 5.800 | 5.500 | 5.800 | 26,888,700 | +0.32(+5.84%) |
May 02, 2019 | 5.570 | 5.630 | 5.450 | 5.480 | 20,036,760 | -0.08(-1.44%) |
May 01, 2019 | 5.560 | 5.620 | 5.460 | 5.560 | 13,621,862 | -0.02(-0.36%) |
Apr 30, 2019 | 5.570 | 5.660 | 5.520 | 5.580 | 10,244,858 | +0.04(+0.72%) |
Apr 29, 2019 | 5.550 | 5.590 | 5.440 | 5.540 | 17,089,424 | +0.00(+0.00%) |
Apr 26, 2019 | 5.650 | 5.670 | 5.524 | 5.540 | 15,540,900 | -0.07(-1.25%) |
Apr 25, 2019 | 5.640 | 5.690 | 5.520 | 5.610 | 14,800,153 | -0.01(-0.18%) |
Apr 24, 2019 | 5.730 | 5.730 | 5.490 | 5.620 | 21,797,132 | -0.09(-1.58%) |
Apr 23, 2019 | 5.890 | 5.930 | 5.690 | 5.710 | 23,695,494 | -0.17(-2.89%) |
Apr 22, 2019 | 5.750 | 5.920 | 5.710 | 5.880 | 14,094,666 | +0.11(+1.91%) |
Apr 18, 2019 | 5.660 | 5.810 | 5.620 | 5.770 | 12,245,000 | +0.13(+2.30%) |
Apr 17, 2019 | 5.740 | 5.950 | 5.630 | 5.640 | 46,754,452 | -0.37(-6.16%) |
Apr 16, 2019 | 5.910 | 6.150 | 5.910 | 6.010 | 17,072,104 | +0.13(+2.21%) |
Apr 15, 2019 | 6.090 | 6.090 | 5.840 | 5.880 | 16,400,673 | -0.22(-3.61%) |
Apr 12, 2019 | 6.000 | 6.170 | 5.960 | 6.100 | 16,390,700 | +0.12(+2.01%) |
Apr 11, 2019 | 5.950 | 6.020 | 5.860 | 5.980 | 14,949,859 | +0.04(+0.67%) |
Apr 10, 2019 | 5.800 | 5.960 | 5.800 | 5.940 | 10,382,014 | +0.11(+1.89%) |
Apr 09, 2019 | 5.730 | 5.840 | 5.670 | 5.830 | 11,712,484 | +0.06(+1.04%) |
Apr 08, 2019 | 5.640 | 5.790 | 5.580 | 5.770 | 13,083,629 | +0.14(+2.49%) |
Apr 05, 2019 | 5.660 | 5.730 | 5.594 | 5.630 | 12,330,100 | +0.00(+0.00%) |
Apr 04, 2019 | 5.610 | 5.710 | 5.570 | 5.630 | 11,568,363 | +0.04(+0.72%) |
Apr 03, 2019 | 5.600 | 5.700 | 5.530 | 5.590 | 12,890,918 | -0.03(-0.53%) |
Apr 02, 2019 | 5.620 | 5.705 | 5.570 | 5.620 | 16,201,473 | +0.00(+0.00%) |
Apr 01, 2019 | 5.730 | 5.800 | 5.570 | 5.620 | 14,390,170 | -0.03(-0.53%) |
Mar 29, 2019 | 5.660 | 6.020 | 5.500 | 5.650 | 20,661,400 | -0.01(-0.18%) |
Mar 28, 2019 | 6.020 | 6.050 | 5.570 | 5.660 | 28,590,420 | -0.37(-6.14%) |
Mar 27, 2019 | 6.400 | 6.410 | 5.950 | 6.030 | 31,523,120 | -0.37(-5.78%) |
Mar 26, 2019 | 6.290 | 6.420 | 6.220 | 6.400 | 14,502,256 | +0.11(+1.75%) |
Mar 25, 2019 | 6.210 | 6.325 | 6.200 | 6.290 | 10,192,449 | +0.04(+0.64%) |
Mar 22, 2019 | 6.270 | 6.290 | 6.200 | 6.250 | 6,830,500 | -0.04(-0.64%) |
Mar 21, 2019 | 6.280 | 6.370 | 6.230 | 6.290 | 7,163,520 | +0.01(+0.16%) |
Mar 20, 2019 | 6.360 | 6.400 | 6.260 | 6.280 | 6,265,684 | -0.08(-1.26%) |
Mar 19, 2019 | 6.480 | 6.490 | 6.340 | 6.360 | 13,170,944 | -0.11(-1.70%) |
Mar 18, 2019 | 6.380 | 6.500 | 6.360 | 6.470 | 11,367,221 | +0.08(+1.25%) |
Mar 15, 2019 | 6.280 | 6.410 | 6.270 | 6.390 | 10,686,400 | +0.13(+2.08%) |
Mar 14, 2019 | 6.310 | 6.330 | 6.220 | 6.260 | 8,163,755 | -0.04(-0.63%) |
Mar 13, 2019 | 6.220 | 6.335 | 6.200 | 6.300 | 16,367,337 | +0.08(+1.29%) |
Mar 12, 2019 | 6.140 | 6.220 | 6.100 | 6.220 | 15,669,376 | +0.08(+1.30%) |
Mar 11, 2019 | 6.110 | 6.170 | 6.040 | 6.140 | 11,704,346 | +0.04(+0.66%) |
Mar 08, 2019 | 6.240 | 6.300 | 6.100 | 6.100 | 13,497,200 | -0.20(-3.17%) |
Mar 07, 2019 | 6.190 | 6.350 | 6.180 | 6.300 | 12,735,069 | +0.06(+0.96%) |
Mar 06, 2019 | 6.360 | 6.360 | 6.070 | 6.240 | 26,537,892 | -0.15(-2.35%) |
Mar 05, 2019 | 6.410 | 6.460 | 6.360 | 6.390 | 19,451,500 | -0.03(-0.47%) |
Mar 04, 2019 | 6.430 | 6.450 | 6.370 | 6.420 | 10,585,077 | +0.02(+0.31%) |
Mar 01, 2019 | 6.350 | 6.420 | 6.340 | 6.400 | 9,734,800 | +0.05(+0.79%) |
Feb 28, 2019 | 6.350 | 6.430 | 6.330 | 6.350 | 11,779,265 | +0.00(+0.00%) |
Feb 27, 2019 | 6.320 | 6.350 | 6.260 | 6.350 | 13,102,785 | +0.01(+0.16%) |
Feb 26, 2019 | 6.420 | 6.420 | 6.300 | 6.340 | 17,351,400 | -0.10(-1.55%) |
Feb 25, 2019 | 6.470 | 6.510 | 6.410 | 6.440 | 20,462,242 | +0.00(+0.00%) |
Feb 22, 2019 | 6.490 | 6.540 | 6.400 | 6.440 | 13,318,700 | -0.04(-0.62%) |
Feb 21, 2019 | 6.300 | 6.500 | 6.300 | 6.480 | 14,755,148 | +0.17(+2.69%) |
Feb 20, 2019 | 6.300 | 6.410 | 6.260 | 6.310 | 21,183,292 | -0.02(-0.32%) |
Feb 19, 2019 | 6.290 | 6.380 | 6.270 | 6.330 | 15,201,927 | +0.03(+0.48%) |
Feb 15, 2019 | 6.200 | 6.340 | 6.175 | 6.300 | 10,302,600 | +0.12(+1.94%) |
Feb 14, 2019 | 6.120 | 6.240 | 6.100 | 6.180 | 12,578,127 | +0.05(+0.82%) |
Feb 13, 2019 | 6.140 | 6.220 | 6.100 | 6.130 | 11,850,309 | -0.01(-0.16%) |
Feb 12, 2019 | 5.990 | 6.150 | 5.970 | 6.140 | 16,416,603 | +0.19(+3.19%) |
Feb 11, 2019 | 5.900 | 6.030 | 5.870 | 5.950 | 13,142,429 | +0.05(+0.85%) |
Feb 08, 2019 | 5.870 | 5.930 | 5.760 | 5.900 | 16,713,600 | +0.00(+0.00%) |
Feb 07, 2019 | 5.880 | 5.940 | 5.760 | 5.900 | 25,902,360 | +0.06(+1.03%) |
Feb 06, 2019 | 5.870 | 5.930 | 5.780 | 5.840 | 15,500,832 | -0.03(-0.51%) |
Feb 05, 2019 | 6.230 | 6.250 | 5.830 | 5.870 | 24,556,342 | -0.37(-5.93%) |
Feb 04, 2019 | 6.220 | 6.260 | 6.190 | 6.240 | 8,180,659 | +0.02(+0.32%) |
Feb 01, 2019 | 6.170 | 6.270 | 6.160 | 6.220 | 9,742,900 | -0.02(-0.32%) |
Jan 31, 2019 | 6.000 | 6.320 | 6.000 | 6.240 | 20,189,144 | +0.20(+3.31%) |
Jan 30, 2019 | 6.040 | 6.110 | 5.970 | 6.040 | 6,576,752 | +0.01(+0.17%) |
Jan 29, 2019 | 6.030 | 6.070 | 5.970 | 6.030 | 11,492,359 | -0.01(-0.17%) |
Jan 28, 2019 | 6.110 | 6.180 | 6.010 | 6.040 | 12,559,965 | -0.14(-2.27%) |
Jan 25, 2019 | 6.250 | 6.310 | 6.150 | 6.180 | 9,731,700 | -0.07(-1.12%) |
Jan 24, 2019 | 6.160 | 6.280 | 6.110 | 6.250 | 15,685,143 | +0.08(+1.30%) |
Jan 23, 2019 | 6.030 | 6.180 | 6.010 | 6.170 | 10,361,286 | +0.13(+2.15%) |
Jan 22, 2019 | 6.050 | 6.070 | 5.960 | 6.040 | 17,559,024 | -0.03(-0.49%) |
Jan 18, 2019 | 6.070 | 6.160 | 6.020 | 6.070 | 8,620,200 | +0.06(+1.00%) |
Jan 17, 2019 | 6.030 | 6.090 | 5.990 | 6.010 | 13,101,597 | -0.04(-0.66%) |
Jan 16, 2019 | 6.130 | 6.170 | 6.010 | 6.050 | 9,231,814 | -0.06(-0.98%) |
Jan 15, 2019 | 6.220 | 6.320 | 6.100 | 6.110 | 9,759,431 | -0.12(-1.93%) |
Jan 14, 2019 | 6.320 | 6.330 | 6.180 | 6.230 | 13,492,345 | -0.14(-2.20%) |
Jan 11, 2019 | 6.240 | 6.390 | 6.220 | 6.370 | 13,963,300 | +0.09(+1.43%) |
Jan 10, 2019 | 6.230 | 6.390 | 6.200 | 6.280 | 12,024,307 | +0.02(+0.32%) |
Jan 09, 2019 | 6.280 | 6.320 | 6.190 | 6.260 | 9,515,458 | -0.03(-0.48%) |
Jan 08, 2019 | 6.350 | 6.360 | 6.220 | 6.290 | 6,635,532 | -0.03(-0.47%) |
Jan 07, 2019 | 6.210 | 6.340 | 6.170 | 6.320 | 8,823,574 | +0.11(+1.77%) |
Jan 04, 2019 | 6.070 | 6.220 | 6.060 | 6.210 | 12,364,800 | +0.20(+3.33%) |
Jan 03, 2019 | 5.950 | 6.140 | 5.920 | 6.010 | 8,181,154 | -0.01(-0.17%) |
Jan 02, 2019 | 5.740 | 6.030 | 5.710 | 6.020 | 14,267,524 | +0.20(+3.44%) |
Dec 31, 2018 | 5.870 | 5.920 | 5.760 | 5.820 | 8,886,700 | -0.02(-0.34%) |
Dec 28, 2018 | 5.860 | 5.940 | 5.800 | 5.840 | 7,717,900 | -0.01(-0.17%) |
Dec 27, 2018 | 5.780 | 5.850 | 5.660 | 5.850 | 7,817,260 | -0.05(-0.85%) |
Dec 26, 2018 | 5.640 | 5.910 | 5.550 | 5.900 | 15,731,765 | +0.29(+5.17%) |
Dec 24, 2018 | 5.730 | 5.760 | 5.560 | 5.610 | 13,928,600 | -0.18(-3.11%) |
Dec 21, 2018 | 6.030 | 6.110 | 5.750 | 5.790 | 18,610,600 | -0.19(-3.18%) |
Dec 20, 2018 | 5.970 | 6.040 | 5.910 | 5.980 | 25,217,422 | +0.00(+0.00%) |
Dec 19, 2018 | 5.910 | 6.110 | 5.910 | 5.980 | 14,265,728 | +0.07(+1.18%) |
Dec 18, 2018 | 5.900 | 6.020 | 5.840 | 5.910 | 15,709,228 | +0.09(+1.55%) |
Dec 17, 2018 | 5.960 | 6.000 | 5.800 | 5.820 | 16,523,411 | -0.15(-2.51%) |
Dec 14, 2018 | 6.050 | 6.150 | 5.960 | 5.970 | 11,548,200 | -0.10(-1.65%) |
Dec 13, 2018 | 6.050 | 6.120 | 5.990 | 6.070 | 10,777,273 | +0.03(+0.50%) |
Dec 12, 2018 | 6.020 | 6.140 | 5.990 | 6.040 | 15,516,826 | +0.10(+1.68%) |
Dec 11, 2018 | 6.020 | 6.080 | 5.910 | 5.940 | 7,734,999 | +0.01(+0.17%) |
Dec 10, 2018 | 6.000 | 6.040 | 5.780 | 5.930 | 16,075,561 | -0.08(-1.33%) |
Dec 07, 2018 | 6.140 | 6.290 | 5.980 | 6.010 | 13,121,100 | -0.12(-1.96%) |
Dec 06, 2018 | 6.120 | 6.160 | 5.880 | 6.130 | 17,533,832 | -0.03(-0.49%) |
Dec 04, 2018 | 6.270 | 6.340 | 6.040 | 6.160 | 17,495,400 | -0.11(-1.75%) |
Dec 03, 2018 | 6.350 | 6.380 | 6.160 | 6.270 | 15,381,074 | -0.01(-0.16%) |
Nov 30, 2018 | 6.330 | 6.400 | 6.270 | 6.280 | 14,963,800 | -0.04(-0.63%) |
Nov 29, 2018 | 6.280 | 6.360 | 6.230 | 6.320 | 6,507,331 | -0.03(-0.47%) |
Nov 28, 2018 | 6.190 | 6.350 | 6.160 | 6.350 | 16,031,690 | +0.17(+2.75%) |
Nov 27, 2018 | 6.140 | 6.240 | 6.130 | 6.180 | 12,795,904 | -0.01(-0.16%) |
Nov 26, 2018 | 6.190 | 6.230 | 6.170 | 6.190 | 6,414,705 | +0.07(+1.14%) |
Nov 23, 2018 | 6.120 | 6.150 | 6.060 | 6.120 | 4,963,100 | -0.02(-0.33%) |
Nov 21, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.06(+0.99%) | |
Nov 20, 2018 | 6.150 | 6.180 | 6.050 | 6.080 | 12,147,119 | -0.11(-1.78%) |
Nov 19, 2018 | 6.270 | 6.470 | 6.180 | 6.190 | 13,343,305 | -0.12(-1.90%) |
Nov 16, 2018 | 6.070 | 6.380 | 6.070 | 6.310 | 23,944,400 | +0.19(+3.10%) |
Nov 15, 2018 | 6.100 | 6.170 | 6.050 | 6.120 | 22,880,972 | -0.03(-0.49%) |
Nov 14, 2018 | 6.260 | 6.300 | 6.110 | 6.150 | 28,765,324 | -0.06(-0.97%) |
Nov 13, 2018 | 6.150 | 6.320 | 6.130 | 6.210 | 24,689,648 | +0.12(+1.97%) |
Nov 12, 2018 | 6.210 | 6.230 | 6.060 | 6.090 | 11,564,127 | -0.10(-1.62%) |
Nov 09, 2018 | 6.220 | 6.250 | 6.130 | 6.190 | 8,971,700 | -0.07(-1.12%) |
Nov 08, 2018 | 6.320 | 6.390 | 6.250 | 6.260 | 8,217,354 | -0.12(-1.88%) |
Nov 07, 2018 | 6.280 | 6.400 | 6.250 | 6.380 | 14,490,573 | +0.18(+2.90%) |
Nov 06, 2018 | 6.250 | 6.330 | 6.180 | 6.200 | 10,097,774 | -0.07(-1.12%) |
Nov 05, 2018 | 6.320 | 6.410 | 6.270 | 6.270 | 13,769,353 | +0.00(+0.00%) |
Nov 02, 2018 | 6.330 | 6.390 | 6.215 | 6.270 | 18,945,800 | -0.01(-0.16%) |
Nov 01, 2018 | 6.160 | 6.390 | 6.100 | 6.280 | 16,472,948 | +0.16(+2.61%) |
Oct 31, 2018 | 6.060 | 6.360 | 6.060 | 6.120 | 33,076,740 | +0.44(+7.75%) |
Oct 30, 2018 | 5.750 | 5.890 | 5.670 | 5.680 | 19,837,680 | -0.07(-1.22%) |
Oct 29, 2018 | 5.910 | 6.030 | 5.660 | 5.750 | 9,113,658 | -0.09(-1.54%) |
Oct 26, 2018 | 5.970 | 6.000 | 5.790 | 5.840 | 15,515,100 | -0.24(-3.95%) |
Oct 25, 2018 | 6.000 | 6.120 | 5.900 | 6.080 | 17,208,356 | +0.14(+2.36%) |
Oct 24, 2018 | 6.380 | 6.400 | 5.910 | 5.940 | 24,373,336 | -0.45(-7.04%) |
Oct 23, 2018 | 6.430 | 6.460 | 6.270 | 6.390 | 9,451,059 | -0.05(-0.78%) |
Oct 22, 2018 | 6.500 | 6.550 | 6.420 | 6.440 | 4,788,921 | -0.02(-0.31%) |
Oct 19, 2018 | 6.400 | 6.560 | 6.390 | 6.460 | 9,259,000 | +0.09(+1.41%) |
Oct 18, 2018 | 6.410 | 6.450 | 6.330 | 6.370 | 6,274,158 | -0.04(-0.62%) |
Oct 17, 2018 | 6.410 | 6.450 | 6.370 | 6.410 | 14,414,592 | +0.01(+0.16%) |
Oct 16, 2018 | 6.320 | 6.440 | 6.265 | 6.400 | 7,321,570 | +0.12(+1.91%) |
Oct 15, 2018 | 6.400 | 6.410 | 6.280 | 6.280 | 11,455,602 | -0.13(-2.03%) |
Oct 12, 2018 | 6.250 | 6.425 | 6.250 | 6.410 | 8,603,600 | +0.20(+3.22%) |
Oct 11, 2018 | 6.180 | 6.315 | 6.160 | 6.210 | 12,604,635 | -0.02(-0.32%) |
Oct 10, 2018 | 6.430 | 6.510 | 6.230 | 6.230 | 9,047,332 | -0.21(-3.26%) |
Oct 09, 2018 | 6.500 | 6.590 | 6.430 | 6.440 | 9,662,179 | -0.08(-1.23%) |
Oct 08, 2018 | 6.420 | 6.560 | 6.380 | 6.520 | 14,466,875 | +0.08(+1.24%) |
Oct 05, 2018 | 6.470 | 6.600 | 6.365 | 6.440 | 8,974,300 | -0.09(-1.38%) |
Oct 04, 2018 | 6.500 | 6.530 | 6.400 | 6.530 | 10,830,727 | +0.03(+0.46%) |
Oct 03, 2018 | 6.570 | 6.590 | 6.500 | 6.500 | 14,020,616 | -0.04(-0.61%) |
Oct 02, 2018 | 6.500 | 6.610 | 6.470 | 6.540 | 12,635,536 | -0.01(-0.15%) |
Oct 01, 2018 | 6.550 | 6.610 | 6.510 | 6.550 | 6,723,470 | +0.01(+0.15%) |
Sep 28, 2018 | 6.520 | 6.610 | 6.500 | 6.540 | 16,096,700 | +0.00(+0.00%) |
Sep 27, 2018 | 6.430 | 6.550 | 6.410 | 6.540 | 10,928,698 | +0.11(+1.71%) |
Sep 26, 2018 | 6.390 | 6.480 | 6.380 | 6.430 | 9,393,147 | +0.03(+0.47%) |
Sep 25, 2018 | 6.350 | 6.460 | 6.340 | 6.400 | 8,444,534 | +0.02(+0.31%) |
Sep 24, 2018 | 6.360 | 6.430 | 6.330 | 6.380 | 8,849,725 | -0.01(-0.16%) |
Sep 21, 2018 | 6.390 | 6.500 | 6.390 | 6.390 | 12,029,000 | -0.05(-0.78%) |
Sep 20, 2018 | 6.380 | 6.450 | 6.370 | 6.440 | 6,426,046 | +0.08(+1.26%) |
Sep 19, 2018 | 6.410 | 6.480 | 6.340 | 6.360 | 6,504,674 | -0.06(-0.93%) |
Sep 18, 2018 | 6.330 | 6.440 | 6.300 | 6.420 | 14,783,127 | +0.09(+1.42%) |
Sep 17, 2018 | 6.330 | 6.340 | 6.270 | 6.330 | 6,305,682 | -0.02(-0.31%) |
Sep 14, 2018 | 6.370 | 6.400 | 6.265 | 6.350 | 11,505,000 | -0.01(-0.16%) |
Sep 13, 2018 | 6.300 | 6.410 | 6.250 | 6.360 | 8,645,568 | +0.05(+0.79%) |
Sep 12, 2018 | 6.030 | 6.360 | 6.010 | 6.310 | 15,179,636 | +0.23(+3.78%) |
Sep 11, 2018 | 6.070 | 6.100 | 6.030 | 6.080 | 4,818,326 | +0.03(+0.50%) |
Sep 10, 2018 | 5.950 | 6.080 | 5.925 | 6.050 | 9,550,100 | +0.10(+1.68%) |
Sep 07, 2018 | 6.060 | 6.080 | 5.865 | 5.950 | 12,236,400 | -0.14(-2.30%) |
Sep 06, 2018 | 6.090 | 6.120 | 6.060 | 6.090 | 5,839,753 | +0.01(+0.16%) |
Sep 05, 2018 | 6.100 | 6.120 | 6.060 | 6.080 | 7,367,973 | -0.02(-0.33%) |
Sep 04, 2018 | 6.100 | 6.150 | 6.060 | 6.100 | 10,680,794 | -0.01(-0.16%) |
Aug 31, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 6.100 | 6.180 | 6.090 | 6.130 | 14,951,417 | +0.00(+0.00%) |
Aug 29, 2018 | 6.110 | 6.220 | 6.080 | 6.130 | 7,435,425 | +0.03(+0.49%) |
Aug 28, 2018 | 6.110 | 6.160 | 6.040 | 6.100 | 8,882,054 | +0.00(+0.00%) |
Aug 27, 2018 | 6.100 | 6.150 | 6.090 | 6.100 | 4,019,438 | +0.02(+0.33%) |
Aug 24, 2018 | 6.100 | 6.180 | 6.080 | 6.080 | 11,206,200 | -0.03(-0.49%) |
Aug 23, 2018 | 6.130 | 6.160 | 6.090 | 6.110 | 5,006,888 | -0.03(-0.49%) |
Aug 22, 2018 | 6.180 | 6.190 | 6.090 | 6.140 | 5,903,555 | -0.04(-0.65%) |
Aug 21, 2018 | 6.170 | 6.220 | 6.140 | 6.180 | 5,778,389 | +0.01(+0.16%) |
Aug 20, 2018 | 6.130 | 6.190 | 6.090 | 6.170 | 5,969,775 | +0.04(+0.65%) |
Aug 17, 2018 | 6.110 | 6.150 | 6.070 | 6.130 | 8,168,000 | +0.01(+0.16%) |
Aug 16, 2018 | 6.040 | 6.150 | 6.020 | 6.120 | 6,005,016 | +0.11(+1.83%) |
Aug 15, 2018 | 6.060 | 6.120 | 6.000 | 6.010 | 9,445,505 | -0.10(-1.64%) |
Aug 14, 2018 | 6.070 | 6.150 | 6.050 | 6.110 | 11,407,038 | +0.04(+0.66%) |
Aug 13, 2018 | 6.020 | 6.080 | 5.990 | 6.070 | 9,414,386 | +0.04(+0.66%) |
Aug 10, 2018 | 6.050 | 6.080 | 5.990 | 6.030 | 6,201,200 | -0.05(-0.82%) |
Aug 09, 2018 | 6.070 | 6.130 | 6.065 | 6.080 | 5,516,747 | +0.00(+0.00%) |
Aug 08, 2018 | 6.110 | 6.190 | 6.020 | 6.080 | 14,935,820 | -0.05(-0.82%) |
Aug 07, 2018 | 6.120 | 6.240 | 6.090 | 6.130 | 13,296,219 | -0.05(-0.81%) |
Aug 06, 2018 | 5.700 | 6.240 | 5.660 | 6.180 | 55,040,432 | +0.56(+9.96%) |
Aug 03, 2018 | 5.640 | 5.720 | 5.600 | 5.620 | 9,532,700 | -0.04(-0.71%) |
Aug 02, 2018 | 5.360 | 5.700 | 5.360 | 5.660 | 16,668,300 | +0.28(+5.20%) |