Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.680 | 3.700 | 3.570 | 3.610 | 2,361,696 | -0.04(-1.10%) |
Apr 29, 2019 | 3.700 | 3.705 | 3.560 | 3.650 | 1,849,507 | -0.08(-2.14%) |
Apr 26, 2019 | 3.570 | 3.740 | 3.570 | 3.730 | 2,342,800 | +0.16(+4.48%) |
Apr 25, 2019 | 3.640 | 3.740 | 3.530 | 3.570 | 2,898,115 | -0.06(-1.65%) |
Apr 24, 2019 | 3.590 | 3.690 | 3.470 | 3.630 | 3,249,851 | +0.06(+1.68%) |
Apr 23, 2019 | 3.490 | 3.650 | 3.480 | 3.570 | 4,001,188 | +0.03(+0.85%) |
Apr 22, 2019 | 3.690 | 3.700 | 3.460 | 3.540 | 3,901,164 | -0.14(-3.80%) |
Apr 18, 2019 | 3.750 | 3.850 | 3.650 | 3.680 | 2,978,700 | -0.08(-2.13%) |
Apr 17, 2019 | 3.770 | 3.825 | 3.700 | 3.760 | 3,719,005 | -0.01(-0.27%) |
Apr 16, 2019 | 3.890 | 3.890 | 3.750 | 3.770 | 3,065,261 | -0.13(-3.33%) |
Apr 15, 2019 | 3.830 | 3.950 | 3.815 | 3.900 | 2,594,185 | -0.04(-1.02%) |
Apr 12, 2019 | 4.050 | 4.140 | 3.910 | 3.940 | 4,708,200 | -0.14(-3.43%) |
Apr 11, 2019 | 4.110 | 4.200 | 4.044 | 4.080 | 2,444,094 | -0.09(-2.16%) |
Apr 10, 2019 | 4.120 | 4.275 | 4.120 | 4.170 | 2,690,910 | +0.03(+0.72%) |
Apr 09, 2019 | 4.270 | 4.290 | 4.110 | 4.140 | 2,440,806 | -0.09(-2.13%) |
Apr 08, 2019 | 4.170 | 4.280 | 4.150 | 4.230 | 3,061,123 | +0.13(+3.17%) |
Apr 05, 2019 | 4.090 | 4.140 | 3.980 | 4.100 | 2,260,200 | +0.02(+0.49%) |
Apr 04, 2019 | 3.870 | 4.110 | 3.760 | 4.080 | 3,293,853 | +0.20(+5.15%) |
Apr 03, 2019 | 3.950 | 3.995 | 3.870 | 3.880 | 2,017,416 | -0.04(-1.02%) |
Apr 02, 2019 | 3.950 | 4.010 | 3.910 | 3.920 | 2,204,251 | -0.01(-0.25%) |
Apr 01, 2019 | 4.090 | 4.160 | 3.910 | 3.930 | 3,679,142 | -0.15(-3.68%) |
Mar 29, 2019 | 4.320 | 4.340 | 4.060 | 4.080 | 3,910,300 | -0.16(-3.77%) |
Mar 28, 2019 | 4.360 | 4.390 | 4.160 | 4.240 | 3,004,699 | -0.21(-4.72%) |
Mar 27, 2019 | 4.580 | 4.644 | 4.440 | 4.450 | 2,829,462 | -0.14(-3.05%) |
Mar 26, 2019 | 4.620 | 4.620 | 4.460 | 4.590 | 2,421,251 | -0.05(-1.08%) |
Mar 25, 2019 | 4.600 | 4.675 | 4.570 | 4.640 | 2,165,058 | +0.08(+1.75%) |
Mar 22, 2019 | 4.600 | 4.700 | 4.520 | 4.560 | 2,395,400 | -0.06(-1.30%) |
Mar 21, 2019 | 4.700 | 4.760 | 4.530 | 4.620 | 2,455,986 | -0.06(-1.28%) |
Mar 20, 2019 | 4.660 | 4.710 | 4.500 | 4.680 | 3,078,556 | +0.03(+0.65%) |
Mar 19, 2019 | 4.700 | 4.740 | 4.650 | 4.650 | 3,316,721 | +0.01(+0.22%) |
Mar 18, 2019 | 4.740 | 4.870 | 4.630 | 4.640 | 2,956,616 | -0.09(-1.90%) |
Mar 15, 2019 | 4.670 | 4.780 | 4.610 | 4.730 | 6,532,300 | +0.11(+2.38%) |
Mar 14, 2019 | 4.740 | 4.790 | 4.600 | 4.620 | 2,560,751 | -0.27(-5.52%) |
Mar 13, 2019 | 4.850 | 5.020 | 4.830 | 4.890 | 3,495,671 | +0.08(+1.66%) |
Mar 12, 2019 | 4.690 | 4.860 | 4.690 | 4.810 | 2,446,668 | +0.18(+3.89%) |
Mar 11, 2019 | 4.680 | 4.720 | 4.530 | 4.630 | 2,554,475 | -0.04(-0.86%) |
Mar 08, 2019 | 4.740 | 4.850 | 4.520 | 4.670 | 4,396,400 | +0.11(+2.41%) |
Mar 07, 2019 | 4.610 | 4.620 | 4.480 | 4.560 | 2,630,516 | -0.09(-1.94%) |
Mar 06, 2019 | 4.850 | 4.890 | 4.600 | 4.650 | 2,945,487 | -0.22(-4.52%) |
Mar 05, 2019 | 4.850 | 4.890 | 4.710 | 4.870 | 2,920,788 | +0.07(+1.46%) |
Mar 04, 2019 | 4.740 | 4.820 | 4.610 | 4.800 | 3,555,667 | +0.06(+1.27%) |
Mar 01, 2019 | 4.790 | 4.930 | 4.720 | 4.740 | 4,260,300 | -0.04(-0.84%) |
Feb 28, 2019 | 4.890 | 4.920 | 4.760 | 4.780 | 2,519,169 | -0.10(-2.05%) |
Feb 27, 2019 | 5.100 | 5.160 | 4.850 | 4.880 | 3,153,688 | -0.24(-4.69%) |
Feb 26, 2019 | 5.170 | 5.200 | 4.970 | 5.120 | 3,273,810 | -0.04(-0.78%) |
Feb 25, 2019 | 5.250 | 5.366 | 5.160 | 5.160 | 3,744,397 | -0.07(-1.34%) |
Feb 22, 2019 | 5.490 | 5.680 | 5.190 | 5.230 | 5,907,500 | -0.37(-6.61%) |
Feb 21, 2019 | 5.600 | 5.640 | 5.300 | 5.600 | 5,449,931 | +0.05(+0.90%) |
Feb 20, 2019 | 5.590 | 5.740 | 5.440 | 5.550 | 4,853,537 | +0.04(+0.73%) |
Feb 19, 2019 | 5.260 | 5.550 | 5.220 | 5.510 | 4,302,724 | +0.34(+6.58%) |
Feb 15, 2019 | 5.130 | 5.200 | 5.030 | 5.170 | 2,451,500 | +0.10(+1.97%) |
Feb 14, 2019 | 4.950 | 5.070 | 4.920 | 5.070 | 2,110,257 | +0.11(+2.22%) |
Feb 13, 2019 | 5.030 | 5.130 | 4.950 | 4.960 | 1,992,744 | -0.08(-1.59%) |
Feb 12, 2019 | 5.070 | 5.110 | 4.970 | 5.040 | 1,373,212 | +0.00(+0.00%) |
Feb 11, 2019 | 4.950 | 5.085 | 4.860 | 5.040 | 1,828,121 | +0.00(+0.00%) |
Feb 08, 2019 | 4.930 | 5.090 | 4.880 | 5.040 | 1,980,500 | +0.13(+2.65%) |
Feb 07, 2019 | 5.010 | 5.100 | 4.850 | 4.910 | 2,814,868 | -0.12(-2.39%) |
Feb 06, 2019 | 5.100 | 5.200 | 5.000 | 5.030 | 2,256,823 | -0.13(-2.52%) |
Feb 05, 2019 | 5.100 | 5.180 | 5.000 | 5.160 | 2,517,138 | +0.08(+1.57%) |
Feb 04, 2019 | 4.970 | 5.160 | 4.960 | 5.080 | 1,958,373 | +0.02(+0.40%) |
Feb 01, 2019 | 5.110 | 5.190 | 4.930 | 5.060 | 3,112,700 | -0.09(-1.75%) |
Jan 31, 2019 | 5.090 | 5.250 | 5.030 | 5.150 | 2,930,234 | +0.12(+2.39%) |
Jan 30, 2019 | 4.890 | 5.140 | 4.830 | 5.030 | 3,198,004 | +0.15(+3.07%) |
Jan 29, 2019 | 4.860 | 4.940 | 4.800 | 4.880 | 3,263,777 | +0.13(+2.74%) |
Jan 28, 2019 | 4.720 | 4.820 | 4.650 | 4.750 | 2,318,767 | +0.08(+1.71%) |
Jan 25, 2019 | 4.530 | 4.720 | 4.520 | 4.670 | 2,196,700 | +0.27(+6.14%) |
Jan 24, 2019 | 4.260 | 4.445 | 4.250 | 4.400 | 1,383,441 | +0.11(+2.56%) |
Jan 23, 2019 | 4.330 | 4.370 | 4.260 | 4.290 | 1,791,644 | -0.09(-2.05%) |
Jan 22, 2019 | 4.440 | 4.440 | 4.230 | 4.380 | 3,353,918 | -0.06(-1.35%) |
Jan 18, 2019 | 4.430 | 4.560 | 4.410 | 4.440 | 3,704,500 | -0.04(-0.89%) |
Jan 17, 2019 | 4.550 | 4.570 | 4.220 | 4.480 | 4,675,279 | -0.11(-2.40%) |
Jan 16, 2019 | 4.540 | 4.610 | 4.480 | 4.590 | 2,035,619 | +0.07(+1.55%) |
Jan 15, 2019 | 4.830 | 4.860 | 4.430 | 4.520 | 3,871,520 | -0.41(-8.32%) |
Jan 14, 2019 | 4.960 | 4.990 | 4.790 | 4.930 | 1,781,365 | +0.01(+0.20%) |
Jan 11, 2019 | 4.930 | 5.035 | 4.890 | 4.920 | 1,964,700 | -0.02(-0.40%) |
Jan 10, 2019 | 5.110 | 5.150 | 4.910 | 4.940 | 2,474,012 | -0.22(-4.26%) |
Jan 09, 2019 | 4.970 | 5.180 | 4.960 | 5.160 | 3,270,573 | +0.21(+4.24%) |
Jan 08, 2019 | 4.750 | 4.980 | 4.640 | 4.950 | 3,383,539 | +0.20(+4.21%) |
Jan 07, 2019 | 4.900 | 4.920 | 4.720 | 4.750 | 3,020,523 | -0.09(-1.86%) |
Jan 04, 2019 | 4.750 | 4.980 | 4.650 | 4.840 | 3,918,800 | -0.01(-0.21%) |
Jan 03, 2019 | 4.860 | 4.950 | 4.710 | 4.850 | 3,511,583 | +0.04(+0.83%) |
Jan 02, 2019 | 4.480 | 4.880 | 4.412 | 4.810 | 3,855,358 | +0.34(+7.61%) |
Dec 31, 2018 | 4.440 | 4.510 | 4.290 | 4.470 | 2,219,400 | +0.05(+1.13%) |
Dec 28, 2018 | 4.620 | 4.700 | 4.400 | 4.420 | 3,997,300 | -0.27(-5.76%) |
Dec 27, 2018 | 4.750 | 4.900 | 4.570 | 4.690 | 3,218,405 | -0.01(-0.21%) |
Dec 26, 2018 | 4.770 | 4.900 | 4.600 | 4.700 | 3,127,147 | -0.01(-0.21%) |
Dec 24, 2018 | 4.670 | 4.920 | 4.670 | 4.710 | 2,029,700 | +0.14(+3.06%) |
Dec 21, 2018 | 4.610 | 4.660 | 4.420 | 4.570 | 8,587,300 | -0.05(-1.08%) |
Dec 20, 2018 | 4.570 | 4.680 | 4.430 | 4.620 | 4,042,552 | +0.37(+8.71%) |
Dec 19, 2018 | 4.600 | 4.740 | 4.230 | 4.250 | 5,528,487 | -0.31(-6.80%) |
Dec 18, 2018 | 4.380 | 4.610 | 4.280 | 4.560 | 4,365,981 | +0.19(+4.35%) |
Dec 17, 2018 | 3.890 | 4.450 | 3.870 | 4.370 | 7,305,046 | +0.55(+14.40%) |
Dec 14, 2018 | 4.010 | 4.010 | 3.800 | 3.820 | 3,096,300 | -0.24(-5.91%) |
Dec 13, 2018 | 4.050 | 4.190 | 3.990 | 4.060 | 2,160,808 | -0.08(-1.93%) |
Dec 12, 2018 | 4.040 | 4.225 | 4.020 | 4.140 | 2,620,567 | +0.16(+4.02%) |
Dec 11, 2018 | 4.220 | 4.240 | 3.950 | 3.980 | 2,721,758 | -0.15(-3.63%) |
Dec 10, 2018 | 4.100 | 4.230 | 4.065 | 4.130 | 2,532,138 | +0.01(+0.24%) |
Dec 07, 2018 | 4.050 | 4.220 | 4.010 | 4.120 | 2,997,200 | +0.15(+3.78%) |
Dec 06, 2018 | 3.930 | 4.030 | 3.850 | 3.970 | 2,968,233 | +0.02(+0.51%) |
Dec 04, 2018 | 4.070 | 4.240 | 3.940 | 3.950 | 3,357,200 | -0.06(-1.50%) |
Dec 03, 2018 | 4.080 | 4.140 | 3.980 | 4.010 | 3,257,435 | +0.06(+1.52%) |
Nov 30, 2018 | 3.930 | 4.000 | 3.840 | 3.950 | 1,581,200 | +0.00(+0.00%) |
Nov 29, 2018 | 4.160 | 4.160 | 3.950 | 3.950 | 2,692,745 | -0.21(-5.05%) |
Nov 28, 2018 | 3.930 | 4.200 | 3.880 | 4.160 | 3,237,379 | +0.23(+5.85%) |
Nov 27, 2018 | 4.020 | 4.030 | 3.810 | 3.930 | 2,859,242 | -0.07(-1.75%) |
Nov 26, 2018 | 4.190 | 4.250 | 3.940 | 4.000 | 3,012,547 | -0.15(-3.61%) |
Nov 23, 2018 | 4.260 | 4.330 | 4.100 | 4.150 | 1,389,100 | -0.20(-4.60%) |
Nov 21, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.20(+4.82%) | |
Nov 20, 2018 | 4.360 | 4.360 | 4.080 | 4.150 | 3,005,089 | -0.25(-5.68%) |
Nov 19, 2018 | 4.420 | 4.495 | 4.380 | 4.400 | 1,728,215 | -0.06(-1.35%) |
Nov 16, 2018 | 4.430 | 4.510 | 4.370 | 4.460 | 2,484,800 | +0.07(+1.59%) |
Nov 15, 2018 | 4.240 | 4.420 | 4.200 | 4.390 | 2,173,426 | +0.15(+3.54%) |
Nov 14, 2018 | 4.140 | 4.320 | 4.090 | 4.240 | 3,414,131 | +0.12(+2.91%) |
Nov 13, 2018 | 4.350 | 4.440 | 4.100 | 4.120 | 3,837,208 | -0.21(-4.85%) |
Nov 12, 2018 | 4.640 | 4.660 | 4.310 | 4.330 | 3,819,017 | -0.33(-7.08%) |
Nov 09, 2018 | 4.880 | 4.900 | 4.620 | 4.660 | 3,332,100 | -0.33(-6.61%) |
Nov 08, 2018 | 4.880 | 5.070 | 4.815 | 4.990 | 2,347,881 | +0.12(+2.46%) |
Nov 07, 2018 | 5.040 | 5.070 | 4.840 | 4.870 | 2,593,174 | -0.11(-2.21%) |
Nov 06, 2018 | 5.260 | 5.300 | 4.960 | 4.980 | 2,997,547 | -0.26(-4.96%) |
Nov 05, 2018 | 5.160 | 5.270 | 5.020 | 5.240 | 2,957,856 | +0.08(+1.55%) |
Nov 02, 2018 | 4.930 | 5.180 | 4.820 | 5.160 | 3,070,500 | +0.22(+4.45%) |
Nov 01, 2018 | 4.770 | 5.050 | 4.460 | 4.940 | 3,899,623 | +0.16(+3.35%) |
Oct 31, 2018 | 4.840 | 4.880 | 4.730 | 4.780 | 2,734,450 | -0.08(-1.65%) |
Oct 30, 2018 | 4.750 | 4.990 | 4.720 | 4.860 | 2,859,132 | +0.07(+1.46%) |
Oct 29, 2018 | 4.940 | 4.945 | 4.655 | 4.790 | 3,793,855 | -0.14(-2.84%) |
Oct 26, 2018 | 5.060 | 5.150 | 4.930 | 4.930 | 2,952,100 | -0.11(-2.18%) |
Oct 25, 2018 | 5.090 | 5.140 | 4.915 | 5.040 | 3,942,499 | -0.04(-0.79%) |
Oct 24, 2018 | 5.350 | 5.420 | 5.050 | 5.080 | 4,198,220 | -0.29(-5.40%) |
Oct 23, 2018 | 5.590 | 5.690 | 5.320 | 5.370 | 3,364,087 | -0.09(-1.65%) |
Oct 22, 2018 | 5.530 | 5.530 | 5.360 | 5.460 | 1,529,704 | -0.08(-1.44%) |
Oct 19, 2018 | 5.580 | 5.680 | 5.480 | 5.540 | 2,081,800 | -0.02(-0.36%) |
Oct 18, 2018 | 5.780 | 5.780 | 5.535 | 5.560 | 2,974,912 | -0.27(-4.63%) |
Oct 17, 2018 | 5.750 | 5.905 | 5.610 | 5.830 | 3,716,917 | +0.06(+1.04%) |
Oct 16, 2018 | 5.670 | 5.920 | 5.520 | 5.770 | 3,956,031 | +0.20(+3.59%) |
Oct 15, 2018 | 5.540 | 5.702 | 5.530 | 5.570 | 2,908,308 | +0.14(+2.58%) |
Oct 12, 2018 | 5.490 | 5.510 | 5.280 | 5.430 | 3,582,800 | -0.07(-1.27%) |
Oct 11, 2018 | 5.290 | 5.550 | 5.170 | 5.500 | 3,870,543 | +0.31(+5.97%) |
Oct 10, 2018 | 5.300 | 5.310 | 5.050 | 5.190 | 4,099,604 | -0.15(-2.81%) |
Oct 09, 2018 | 5.520 | 5.600 | 5.340 | 5.340 | 2,407,220 | -0.24(-4.30%) |
Oct 08, 2018 | 5.260 | 5.590 | 5.260 | 5.580 | 1,861,915 | +0.11(+2.01%) |
Oct 05, 2018 | 5.550 | 5.655 | 5.410 | 5.470 | 1,943,000 | -0.05(-0.91%) |
Oct 04, 2018 | 5.480 | 5.750 | 5.460 | 5.520 | 2,054,524 | +0.06(+1.10%) |
Oct 03, 2018 | 5.500 | 5.550 | 5.360 | 5.460 | 2,614,495 | +0.00(+0.00%) |
Oct 02, 2018 | 5.340 | 5.650 | 5.320 | 5.460 | 3,741,084 | +0.19(+3.61%) |
Oct 01, 2018 | 5.320 | 5.330 | 5.250 | 5.270 | 2,409,398 | -0.06(-1.13%) |
Sep 28, 2018 | 5.260 | 5.390 | 5.245 | 5.330 | 2,247,400 | +0.11(+2.11%) |
Sep 27, 2018 | 5.550 | 5.550 | 5.040 | 5.220 | 4,683,909 | -0.38(-6.79%) |
Sep 26, 2018 | 5.700 | 5.710 | 5.580 | 5.600 | 2,218,547 | -0.11(-1.93%) |
Sep 25, 2018 | 5.620 | 5.880 | 5.620 | 5.710 | 3,669,012 | +0.12(+2.15%) |
Sep 24, 2018 | 5.660 | 5.770 | 5.560 | 5.590 | 2,610,251 | -0.02(-0.36%) |
Sep 21, 2018 | 5.610 | 5.700 | 5.560 | 5.610 | 5,417,600 | -0.14(-2.43%) |
Sep 20, 2018 | 5.790 | 5.800 | 5.595 | 5.750 | 1,829,150 | +0.03(+0.52%) |
Sep 19, 2018 | 5.710 | 5.770 | 5.620 | 5.720 | 2,286,253 | +0.06(+1.06%) |
Sep 18, 2018 | 5.660 | 5.730 | 5.570 | 5.660 | 2,010,764 | +0.02(+0.35%) |
Sep 17, 2018 | 5.500 | 5.680 | 5.410 | 5.640 | 2,848,428 | +0.17(+3.11%) |
Sep 14, 2018 | 5.570 | 5.660 | 5.460 | 5.470 | 2,232,700 | -0.08(-1.44%) |
Sep 13, 2018 | 5.770 | 5.780 | 5.535 | 5.550 | 1,943,424 | -0.11(-1.94%) |
Sep 12, 2018 | 5.390 | 5.760 | 5.360 | 5.660 | 2,619,231 | +0.27(+5.01%) |
Sep 11, 2018 | 5.440 | 5.441 | 5.260 | 5.390 | 1,968,764 | -0.13(-2.36%) |
Sep 10, 2018 | 5.550 | 5.630 | 5.515 | 5.520 | 1,759,230 | -0.02(-0.36%) |
Sep 07, 2018 | 5.600 | 5.630 | 5.450 | 5.540 | 2,214,900 | -0.09(-1.60%) |
Sep 06, 2018 | 5.650 | 5.730 | 5.470 | 5.630 | 2,407,815 | +0.04(+0.72%) |
Sep 05, 2018 | 5.490 | 5.620 | 5.350 | 5.590 | 2,557,463 | +0.13(+2.38%) |
Sep 04, 2018 | 5.550 | 5.560 | 5.180 | 5.460 | 5,277,825 | -0.22(-3.87%) |
Aug 31, 2018 | 5.680 | 5.680 | 5.680 | 0 | +0.04(+0.71%) | |
Aug 30, 2018 | 5.720 | 5.720 | 5.590 | 5.640 | 2,266,712 | -0.10(-1.74%) |
Aug 29, 2018 | 5.620 | 5.760 | 5.540 | 5.740 | 2,517,397 | +0.14(+2.50%) |
Aug 28, 2018 | 5.820 | 5.860 | 5.560 | 5.600 | 2,448,807 | -0.13(-2.27%) |
Aug 27, 2018 | 5.630 | 5.810 | 5.590 | 5.730 | 3,063,763 | +0.09(+1.60%) |
Aug 24, 2018 | 5.460 | 5.780 | 5.430 | 5.640 | 3,576,000 | +0.26(+4.83%) |
Aug 23, 2018 | 5.550 | 5.570 | 5.290 | 5.380 | 3,409,010 | -0.21(-3.76%) |
Aug 22, 2018 | 5.640 | 5.640 | 5.550 | 5.590 | 2,466,795 | -0.01(-0.18%) |
Aug 21, 2018 | 5.540 | 5.610 | 5.470 | 5.600 | 2,308,222 | +0.08(+1.45%) |
Aug 20, 2018 | 5.660 | 5.670 | 5.500 | 5.520 | 3,039,155 | -0.10(-1.78%) |
Aug 17, 2018 | 5.530 | 5.740 | 5.450 | 5.620 | 5,065,900 | +0.14(+2.55%) |
Aug 16, 2018 | 5.620 | 5.850 | 5.470 | 5.480 | 3,345,702 | -0.07(-1.26%) |
Aug 15, 2018 | 5.870 | 5.925 | 5.510 | 5.550 | 4,219,979 | -0.40(-6.72%) |
Aug 14, 2018 | 6.040 | 6.150 | 5.930 | 5.950 | 2,350,014 | -0.09(-1.49%) |
Aug 13, 2018 | 6.340 | 6.340 | 5.970 | 6.040 | 3,406,563 | -0.32(-5.03%) |
Aug 10, 2018 | 6.410 | 6.480 | 6.320 | 6.360 | 2,079,500 | -0.11(-1.70%) |
Aug 09, 2018 | 6.340 | 6.550 | 6.320 | 6.470 | 3,512,087 | +0.15(+2.37%) |
Aug 08, 2018 | 6.360 | 6.365 | 6.240 | 6.320 | 2,242,329 | -0.03(-0.47%) |
Aug 07, 2018 | 6.610 | 6.620 | 6.280 | 6.350 | 3,231,092 | -0.08(-1.24%) |
Aug 06, 2018 | 6.450 | 6.620 | 6.420 | 6.430 | 1,695,447 | -0.07(-1.08%) |
Aug 03, 2018 | 6.550 | 6.740 | 6.480 | 6.500 | 3,538,600 | -0.01(-0.15%) |
Aug 02, 2018 | 6.750 | 6.750 | 6.440 | 6.510 | 5,784,438 | -0.30(-4.41%) |
Aug 01, 2018 | 6.990 | 7.000 | 6.800 | 6.810 | 3,040,712 | -0.19(-2.71%) |
Jul 31, 2018 | 6.740 | 7.040 | 6.620 | 7.000 | 4,229,371 | +0.24(+3.55%) |
Jul 30, 2018 | 7.190 | 7.210 | 6.700 | 6.760 | 6,594,593 | -0.45(-6.24%) |
Jul 27, 2018 | 7.330 | 7.420 | 7.170 | 7.210 | 2,541,600 | -0.11(-1.50%) |
Jul 26, 2018 | 7.990 | 7.990 | 7.190 | 7.320 | 5,499,447 | -0.71(-8.84%) |
Jul 25, 2018 | 8.120 | 8.140 | 7.950 | 8.030 | 1,799,023 | -0.05(-0.62%) |
Jul 24, 2018 | 8.030 | 8.200 | 7.980 | 8.080 | 2,571,739 | +0.12(+1.51%) |
Jul 23, 2018 | 7.930 | 8.000 | 7.900 | 7.960 | 1,797,020 | -0.01(-0.13%) |
Jul 20, 2018 | 8.050 | 8.110 | 7.920 | 7.970 | 1,722,908 | +0.00(+0.00%) |
Jul 19, 2018 | 7.890 | 8.119 | 7.870 | 7.970 | 1,768,487 | -0.06(-0.75%) |
Jul 18, 2018 | 7.910 | 8.060 | 7.910 | 8.030 | 2,460,131 | +0.06(+0.75%) |
Jul 17, 2018 | 8.040 | 8.120 | 7.940 | 7.970 | 3,183,438 | -0.16(-1.97%) |
Jul 16, 2018 | 8.230 | 8.255 | 8.100 | 8.130 | 1,602,758 | -0.10(-1.22%) |
Jul 13, 2018 | 8.210 | 8.360 | 8.194 | 8.230 | 1,579,917 | -0.04(-0.48%) |
Jul 12, 2018 | 8.130 | 8.330 | 8.015 | 8.270 | 2,622,875 | +0.21(+2.61%) |
Jul 11, 2018 | 8.380 | 8.545 | 8.010 | 8.060 | 3,879,790 | -0.39(-4.62%) |
Jul 10, 2018 | 8.270 | 8.480 | 8.270 | 8.450 | 3,401,325 | +0.24(+2.92%) |
Jul 09, 2018 | 8.260 | 8.280 | 8.200 | 8.210 | 2,312,563 | +0.00(+0.00%) |
Jul 06, 2018 | 8.110 | 8.230 | 8.080 | 8.210 | 1,854,955 | +0.13(+1.61%) |
Jul 05, 2018 | 7.970 | 8.080 | 7.920 | 8.080 | 2,613,592 | +0.18(+2.28%) |
Jul 03, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.40(+5.33%) | |
Jul 02, 2018 | 7.500 | 7.610 | 7.440 | 7.500 | 2,128,312 | -0.10(-1.32%) |
Jun 29, 2018 | 7.500 | 7.610 | 7.395 | 7.600 | 1,714,873 | +0.13(+1.74%) |
Jun 28, 2018 | 7.510 | 7.542 | 7.260 | 7.470 | 2,448,486 | -0.06(-0.80%) |
Jun 27, 2018 | 7.600 | 7.670 | 7.520 | 7.530 | 2,551,252 | -0.10(-1.31%) |
Jun 26, 2018 | 7.630 | 7.650 | 7.490 | 7.630 | 2,096,325 | -0.04(-0.52%) |
Jun 25, 2018 | 7.770 | 7.915 | 7.600 | 7.670 | 3,427,200 | -0.17(-2.17%) |
Jun 22, 2018 | 7.840 | 7.930 | 7.801 | 7.840 | 2,558,011 | +0.07(+0.90%) |
Jun 21, 2018 | 7.860 | 7.890 | 7.750 | 7.770 | 1,435,748 | -0.11(-1.40%) |
Jun 20, 2018 | 7.920 | 7.950 | 7.850 | 7.880 | 1,312,382 | +0.01(+0.13%) |
Jun 19, 2018 | 7.910 | 7.760 | 7.870 | 1,760,433 | -0.07(-0.88%) | |
Jun 18, 2018 | 7.880 | 7.990 | 7.851 | 7.940 | 1,619,518 | -0.01(-0.13%) |
Jun 15, 2018 | 8.220 | 7.860 | 7.950 | 5,919,728 | -0.27(-3.28%) | |
Jun 14, 2018 | 8.170 | 8.250 | 8.100 | 8.220 | 2,263,942 | +0.19(+2.37%) |
Jun 13, 2018 | 7.970 | 8.100 | 7.890 | 8.030 | 2,029,683 | +0.08(+1.01%) |
Jun 12, 2018 | 7.810 | 8.020 | 7.810 | 7.950 | 1,917,656 | +0.08(+1.02%) |
Jun 11, 2018 | 7.770 | 7.980 | 7.770 | 7.870 | 7,797,071 | +0.10(+1.29%) |
Jun 08, 2018 | 7.790 | 7.870 | 7.740 | 7.770 | 1,576,897 | -0.02(-0.26%) |
Jun 07, 2018 | 7.830 | 7.910 | 7.780 | 7.790 | 2,090,089 | -0.03(-0.38%) |
Jun 06, 2018 | 7.780 | 7.820 | 2,482,002 | +0.08(+1.03%) | ||
Jun 05, 2018 | 7.640 | 7.790 | 7.600 | 7.740 | 2,615,993 | +0.10(+1.31%) |
Jun 04, 2018 | 7.930 | 7.960 | 7.640 | 7.640 | 2,847,082 | -0.27(-3.41%) |
Jun 01, 2018 | 8.040 | 8.040 | 7.900 | 7.910 | 2,947,997 | -0.15(-1.86%) |
May 31, 2018 | 8.140 | 8.170 | 8.050 | 8.060 | 1,855,954 | -0.06(-0.74%) |
May 30, 2018 | 8.190 | 8.320 | 8.120 | 8.120 | 1,635,868 | -0.02(-0.25%) |
May 29, 2018 | 8.070 | 8.240 | 8.070 | 8.140 | 3,029,700 | -0.07(-0.85%) |
May 25, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.18(-2.15%) | |
May 24, 2018 | 8.310 | 8.410 | 8.310 | 8.390 | 2,770,997 | +0.09(+1.08%) |
May 23, 2018 | 8.290 | 8.400 | 8.278 | 8.300 | 1,656,906 | -0.03(-0.36%) |
May 22, 2018 | 8.420 | 8.500 | 8.320 | 8.330 | 2,868,382 | -0.03(-0.36%) |
May 21, 2018 | 8.380 | 8.390 | 8.230 | 8.360 | 1,850,496 | -0.02(-0.24%) |
May 18, 2018 | 8.260 | 8.410 | 8.260 | 8.380 | 2,173,473 | +0.12(+1.45%) |
May 17, 2018 | 8.050 | 8.270 | 8.035 | 8.260 | 2,296,756 | +0.21(+2.61%) |
May 16, 2018 | 7.970 | 8.080 | 7.960 | 8.050 | 2,217,517 | +0.06(+0.75%) |
May 15, 2018 | 7.960 | 8.005 | 7.840 | 7.990 | 2,460,366 | -0.18(-2.20%) |
May 14, 2018 | 8.450 | 8.480 | 8.120 | 8.170 | 1,892,192 | -0.27(-3.20%) |
May 11, 2018 | 8.380 | 8.580 | 8.360 | 8.440 | 4,036,624 | +0.09(+1.08%) |
May 10, 2018 | 8.010 | 8.390 | 7.930 | 8.350 | 2,635,862 | +0.44(+5.56%) |
May 09, 2018 | 8.170 | 8.255 | 7.860 | 7.910 | 2,880,411 | -0.28(-3.42%) |
May 08, 2018 | 8.140 | 8.240 | 8.055 | 8.190 | 1,869,378 | +0.05(+0.61%) |
May 07, 2018 | 8.010 | 8.150 | 8.010 | 8.140 | 3,281,200 | +0.11(+1.37%) |
May 04, 2018 | 7.900 | 8.080 | 7.890 | 8.030 | 1,514,601 | +0.08(+1.01%) |
May 03, 2018 | 8.160 | 8.170 | 7.900 | 7.950 | 1,974,297 | -0.02(-0.25%) |
May 02, 2018 | 7.800 | 8.110 | 7.790 | 7.970 | 3,251,425 | +0.19(+2.44%) |