Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.380 | 3.530 | 3.360 | 3.470 | 19,906,724 | +0.09(+2.66%) |
Jul 30, 2019 | 3.430 | 3.440 | 3.350 | 3.380 | 14,112,498 | -0.08(-2.31%) |
Jul 29, 2019 | 3.550 | 3.580 | 3.320 | 3.460 | 25,878,920 | -0.05(-1.42%) |
Jul 26, 2019 | 3.560 | 3.620 | 3.500 | 3.510 | 15,606,200 | +0.01(+0.29%) |
Jul 25, 2019 | 3.680 | 3.720 | 3.500 | 3.500 | 26,504,292 | -0.17(-4.63%) |
Jul 24, 2019 | 3.450 | 3.750 | 3.440 | 3.670 | 38,779,300 | +0.21(+6.07%) |
Jul 23, 2019 | 3.430 | 3.490 | 3.370 | 3.460 | 12,441,202 | +0.08(+2.37%) |
Jul 22, 2019 | 3.380 | 3.450 | 3.310 | 3.380 | 12,369,205 | +0.01(+0.30%) |
Jul 19, 2019 | 3.430 | 3.480 | 3.360 | 3.370 | 13,784,300 | -0.06(-1.75%) |
Jul 18, 2019 | 3.470 | 3.495 | 3.310 | 3.430 | 17,645,884 | -0.01(-0.29%) |
Jul 17, 2019 | 3.280 | 3.520 | 3.250 | 3.440 | 26,681,556 | +0.14(+4.24%) |
Jul 16, 2019 | 3.400 | 3.450 | 3.260 | 3.300 | 25,742,148 | -0.09(-2.65%) |
Jul 15, 2019 | 3.490 | 3.520 | 3.340 | 3.390 | 19,818,220 | -0.06(-1.74%) |
Jul 12, 2019 | 3.340 | 3.639 | 3.320 | 3.450 | 39,432,100 | +0.03(+0.88%) |
Jul 11, 2019 | 3.640 | 3.680 | 3.320 | 3.420 | 57,056,216 | -0.26(-7.07%) |
Jul 10, 2019 | 3.950 | 4.000 | 3.600 | 3.680 | 84,958,896 | -0.01(-0.27%) |
Jul 09, 2019 | 3.580 | 3.900 | 3.420 | 3.690 | 87,353,152 | +0.22(+6.34%) |
Jul 08, 2019 | 3.210 | 3.500 | 3.130 | 3.470 | 40,386,576 | +0.21(+6.44%) |
Jul 05, 2019 | 3.310 | 3.340 | 3.150 | 3.260 | 35,914,600 | +0.13(+4.15%) |
Jul 03, 2019 | 2.930 | 3.290 | 2.900 | 3.130 | 75,342,400 | +0.31(+10.99%) |
Jul 02, 2019 | 2.600 | 2.850 | 2.570 | 2.820 | 35,264,552 | +0.22(+8.46%) |
Jul 01, 2019 | 2.670 | 2.680 | 2.580 | 2.600 | 19,513,602 | +0.05(+1.96%) |
Jun 28, 2019 | 2.600 | 2.630 | 2.510 | 2.550 | 17,640,300 | -0.05(-1.92%) |
Jun 27, 2019 | 2.510 | 2.620 | 2.440 | 2.600 | 27,682,578 | +0.05(+1.96%) |
Jun 26, 2019 | 2.640 | 2.730 | 2.540 | 2.550 | 20,660,568 | -0.05(-1.92%) |
Jun 25, 2019 | 2.640 | 2.660 | 2.550 | 2.600 | 16,286,552 | -0.02(-0.76%) |
Jun 24, 2019 | 2.610 | 2.680 | 2.510 | 2.620 | 22,688,656 | -0.02(-0.76%) |
Jun 21, 2019 | 2.880 | 2.900 | 2.570 | 2.640 | 49,602,300 | -0.19(-6.71%) |
Jun 20, 2019 | 2.870 | 3.050 | 2.800 | 2.830 | 55,678,612 | +0.02(+0.71%) |
Jun 19, 2019 | 2.670 | 2.840 | 2.560 | 2.810 | 43,714,804 | +0.28(+11.07%) |
Jun 18, 2019 | 2.520 | 2.710 | 2.450 | 2.530 | 50,042,344 | +0.07(+2.85%) |
Jun 17, 2019 | 2.390 | 2.530 | 2.350 | 2.460 | 20,827,932 | +0.04(+1.65%) |
Jun 14, 2019 | 2.440 | 2.450 | 2.350 | 2.420 | 27,065,700 | -0.10(-3.97%) |
Jun 13, 2019 | 2.550 | 2.620 | 2.500 | 2.520 | 21,932,962 | -0.03(-1.18%) |
Jun 12, 2019 | 2.620 | 2.620 | 2.500 | 2.550 | 30,080,520 | -0.06(-2.30%) |
Jun 11, 2019 | 2.670 | 2.670 | 2.550 | 2.610 | 33,051,080 | -0.02(-0.76%) |
Jun 10, 2019 | 2.750 | 2.820 | 2.590 | 2.630 | 35,951,736 | -0.13(-4.71%) |
Jun 07, 2019 | 2.640 | 2.810 | 2.550 | 2.760 | 31,397,900 | +0.11(+4.15%) |
Jun 06, 2019 | 2.900 | 2.900 | 2.540 | 2.650 | 54,054,632 | -0.18(-6.36%) |
Jun 05, 2019 | 3.070 | 3.090 | 2.760 | 2.830 | 38,162,304 | -0.21(-6.91%) |
Jun 04, 2019 | 3.000 | 3.110 | 2.970 | 3.040 | 30,890,348 | +0.08(+2.70%) |
Jun 03, 2019 | 2.980 | 3.060 | 2.740 | 2.960 | 51,781,820 | -0.09(-2.95%) |
May 31, 2019 | 3.070 | 3.150 | 3.000 | 3.050 | 39,383,300 | -0.19(-5.86%) |
May 30, 2019 | 3.550 | 3.550 | 3.110 | 3.240 | 55,912,160 | -0.37(-10.25%) |
May 29, 2019 | 3.890 | 3.900 | 3.600 | 3.610 | 40,429,864 | -0.39(-9.75%) |
May 28, 2019 | 4.120 | 4.140 | 3.880 | 4.000 | 114,405,328 | +0.14(+3.63%) |
May 24, 2019 | 3.980 | 4.045 | 3.810 | 3.860 | 26,069,300 | -0.07(-1.78%) |
May 23, 2019 | 3.960 | 4.030 | 3.830 | 3.930 | 25,143,216 | -0.12(-2.96%) |
May 22, 2019 | 4.250 | 4.300 | 4.000 | 4.050 | 35,397,480 | -0.24(-5.59%) |
May 21, 2019 | 4.350 | 4.450 | 4.250 | 4.290 | 23,425,780 | +0.04(+0.94%) |
May 20, 2019 | 4.380 | 4.400 | 4.110 | 4.250 | 23,563,620 | -0.17(-3.85%) |
May 17, 2019 | 4.580 | 4.700 | 4.420 | 4.420 | 19,775,600 | -0.24(-5.15%) |
May 16, 2019 | 4.650 | 4.850 | 4.610 | 4.660 | 16,181,361 | -0.05(-1.06%) |
May 15, 2019 | 4.590 | 4.750 | 4.530 | 4.710 | 14,654,894 | +0.04(+0.86%) |
May 14, 2019 | 4.470 | 4.670 | 4.410 | 4.670 | 27,905,984 | +0.34(+7.85%) |
May 13, 2019 | 4.500 | 4.500 | 4.300 | 4.330 | 21,779,916 | -0.23(-5.04%) |
May 10, 2019 | 4.600 | 4.660 | 4.510 | 4.560 | 17,146,500 | -0.04(-0.87%) |
May 09, 2019 | 4.540 | 4.700 | 4.510 | 4.600 | 15,742,537 | +0.03(+0.66%) |
May 08, 2019 | 4.790 | 4.810 | 4.560 | 4.570 | 20,422,212 | -0.27(-5.58%) |
May 07, 2019 | 4.810 | 4.920 | 4.760 | 4.840 | 11,532,785 | -0.04(-0.82%) |
May 06, 2019 | 4.720 | 4.880 | 4.690 | 4.880 | 16,123,042 | -0.14(-2.79%) |
May 03, 2019 | 4.730 | 5.110 | 4.730 | 5.020 | 25,245,500 | +0.30(+6.36%) |
May 02, 2019 | 4.740 | 4.750 | 4.570 | 4.720 | 14,067,380 | +0.04(+0.85%) |
May 01, 2019 | 4.840 | 4.850 | 4.680 | 4.680 | 13,297,819 | -0.17(-3.51%) |
Apr 30, 2019 | 4.980 | 5.080 | 4.800 | 4.850 | 14,398,241 | -0.13(-2.61%) |
Apr 29, 2019 | 4.890 | 5.050 | 4.870 | 4.980 | 15,183,977 | +0.06(+1.22%) |
Apr 26, 2019 | 4.850 | 4.930 | 4.770 | 4.920 | 11,891,300 | +0.02(+0.41%) |
Apr 25, 2019 | 5.010 | 5.150 | 4.850 | 4.900 | 21,530,532 | -0.10(-2.00%) |
Apr 24, 2019 | 4.790 | 5.010 | 4.750 | 5.000 | 20,380,748 | +0.17(+3.52%) |
Apr 23, 2019 | 4.820 | 4.920 | 4.730 | 4.830 | 15,054,225 | +0.05(+1.05%) |
Apr 22, 2019 | 4.740 | 4.810 | 4.620 | 4.780 | 12,889,948 | -0.01(-0.21%) |
Apr 18, 2019 | 4.530 | 4.920 | 4.440 | 4.790 | 31,206,500 | +0.20(+4.36%) |
Apr 17, 2019 | 4.610 | 4.720 | 4.510 | 4.590 | 30,458,792 | +0.14(+3.15%) |
Apr 16, 2019 | 4.800 | 4.810 | 4.430 | 4.450 | 46,255,664 | -0.30(-6.32%) |
Apr 15, 2019 | 4.990 | 5.000 | 4.720 | 4.750 | 27,457,380 | -0.24(-4.81%) |
Apr 12, 2019 | 5.030 | 5.060 | 4.950 | 4.990 | 15,561,200 | -0.02(-0.40%) |
Apr 11, 2019 | 5.000 | 5.090 | 4.970 | 5.010 | 17,611,992 | -0.04(-0.79%) |
Apr 10, 2019 | 5.060 | 5.110 | 4.960 | 5.050 | 25,941,732 | -0.03(-0.59%) |
Apr 09, 2019 | 5.280 | 5.280 | 5.060 | 5.080 | 32,559,240 | -0.22(-4.15%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.300 | 17,325,768 | -0.06(-1.12%) |
Apr 05, 2019 | 5.370 | 5.400 | 5.310 | 5.360 | 18,093,400 | +0.01(+0.19%) |
Apr 04, 2019 | 5.390 | 5.500 | 5.270 | 5.350 | 31,638,204 | +0.04(+0.75%) |
Apr 03, 2019 | 5.550 | 5.580 | 5.230 | 5.310 | 35,271,792 | -0.08(-1.48%) |
Apr 02, 2019 | 5.430 | 5.610 | 5.340 | 5.390 | 55,708,236 | +0.18(+3.45%) |
Apr 01, 2019 | 5.290 | 5.400 | 5.140 | 5.210 | 32,344,996 | +0.11(+2.16%) |
Mar 29, 2019 | 5.060 | 5.130 | 5.030 | 5.100 | 23,595,900 | +0.09(+1.80%) |
Mar 28, 2019 | 5.040 | 5.170 | 4.930 | 5.010 | 29,416,644 | +0.03(+0.60%) |
Mar 27, 2019 | 5.010 | 5.190 | 4.960 | 4.980 | 39,724,640 | +0.02(+0.40%) |
Mar 26, 2019 | 5.200 | 5.220 | 4.900 | 4.960 | 67,180,016 | -0.40(-7.46%) |
Mar 25, 2019 | 5.620 | 5.660 | 5.270 | 5.360 | 38,953,328 | -0.26(-4.63%) |
Mar 22, 2019 | 5.800 | 5.870 | 5.600 | 5.620 | 24,956,400 | -0.22(-3.77%) |
Mar 21, 2019 | 5.750 | 5.950 | 5.740 | 5.840 | 21,320,524 | -0.01(-0.17%) |
Mar 20, 2019 | 6.020 | 6.030 | 5.710 | 5.850 | 39,040,496 | -0.11(-1.85%) |
Mar 19, 2019 | 5.750 | 6.030 | 5.730 | 5.960 | 54,472,920 | +0.21(+3.65%) |
Mar 18, 2019 | 5.690 | 5.950 | 5.440 | 5.750 | 76,449,648 | +0.04(+0.70%) |
Mar 15, 2019 | 6.120 | 6.130 | 5.710 | 5.710 | 85,776,896 | -0.32(-5.31%) |
Mar 14, 2019 | 6.630 | 6.640 | 6.000 | 6.030 | 58,915,712 | -0.50(-7.66%) |
Mar 13, 2019 | 6.320 | 6.770 | 6.240 | 6.530 | 41,709,108 | +0.14(+2.19%) |
Mar 12, 2019 | 6.620 | 6.640 | 6.370 | 6.390 | 41,564,712 | -0.20(-3.03%) |
Mar 11, 2019 | 6.950 | 6.980 | 6.550 | 6.590 | 62,482,612 | -0.47(-6.66%) |
Mar 08, 2019 | 7.020 | 7.200 | 6.850 | 7.060 | 32,040,500 | -0.03(-0.42%) |
Mar 07, 2019 | 7.810 | 7.950 | 7.000 | 7.090 | 52,396,940 | -0.92(-11.49%) |
Mar 06, 2019 | 8.260 | 8.720 | 8.000 | 8.010 | 73,296,256 | -1.06(-11.69%) |
Mar 05, 2019 | 9.800 | 10.63 | 9.070 | 9.070 | 51,349,816 | -0.71(-7.26%) |
Mar 04, 2019 | 10.32 | 10.37 | 9.150 | 9.780 | 43,529,344 | -0.28(-2.78%) |
Mar 01, 2019 | 9.820 | 10.20 | 9.730 | 10.06 | 32,409,400 | +0.49(+5.12%) |
Feb 28, 2019 | 9.850 | 9.930 | 9.460 | 9.570 | 26,408,116 | -0.28(-2.84%) |
Feb 27, 2019 | 10.15 | 10.25 | 9.330 | 9.850 | 53,184,160 | +0.06(+0.61%) |
Feb 26, 2019 | 9.160 | 10.64 | 8.820 | 9.790 | 105,693,024 | +0.64(+6.99%) |
Feb 25, 2019 | 9.040 | 9.150 | 8.600 | 9.150 | 52,093,748 | +0.98(+12.00%) |
Feb 22, 2019 | 7.920 | 8.220 | 7.750 | 8.170 | 26,600,300 | +0.42(+5.42%) |
Feb 21, 2019 | 7.700 | 7.730 | 7.430 | 7.750 | 7,976,743 | +0.13(+1.70%) |
Feb 20, 2019 | 7.260 | 7.770 | 7.260 | 7.620 | 21,478,966 | +0.36(+4.96%) |
Feb 19, 2019 | 7.400 | 7.430 | 7.210 | 7.260 | 9,945,448 | -0.15(-2.02%) |
Feb 15, 2019 | 7.550 | 7.640 | 7.255 | 7.410 | 15,620,100 | -0.07(-0.94%) |
Feb 14, 2019 | 7.700 | 7.780 | 7.420 | 7.480 | 14,713,927 | -0.01(-0.13%) |
Feb 13, 2019 | 7.520 | 7.680 | 7.390 | 7.490 | 10,854,065 | +0.05(+0.67%) |
Feb 12, 2019 | 7.350 | 7.570 | 7.140 | 7.440 | 13,231,806 | -0.02(-0.27%) |
Feb 11, 2019 | 7.670 | 7.770 | 7.380 | 7.460 | 9,730,032 | -0.21(-2.74%) |
Feb 08, 2019 | 8.000 | 8.000 | 7.280 | 7.670 | 21,709,300 | -0.37(-4.60%) |
Feb 07, 2019 | 8.280 | 8.370 | 7.800 | 8.040 | 23,167,252 | -0.36(-4.29%) |
Feb 06, 2019 | 7.950 | 8.590 | 7.830 | 8.400 | 33,349,700 | +0.52(+6.60%) |
Feb 05, 2019 | 7.710 | 7.960 | 7.610 | 7.880 | 9,021,592 | +0.03(+0.38%) |
Feb 04, 2019 | 7.960 | 7.980 | 7.740 | 7.850 | 8,579,822 | -0.05(-0.63%) |
Feb 01, 2019 | 7.850 | 8.110 | 7.680 | 7.900 | 20,788,800 | +0.02(+0.25%) |
Jan 31, 2019 | 7.400 | 7.890 | 7.400 | 7.880 | 21,205,254 | +0.42(+5.63%) |
Jan 30, 2019 | 6.940 | 7.550 | 6.920 | 7.460 | 28,751,216 | +0.52(+7.49%) |
Jan 29, 2019 | 6.680 | 6.970 | 6.640 | 6.940 | 13,937,523 | +0.27(+4.05%) |
Jan 28, 2019 | 6.560 | 6.680 | 6.480 | 6.670 | 5,099,900 | +0.02(+0.30%) |
Jan 25, 2019 | 6.650 | 6.780 | 6.600 | 6.650 | 6,726,900 | +0.07(+1.06%) |
Jan 24, 2019 | 6.470 | 6.750 | 6.470 | 6.580 | 5,915,911 | +0.03(+0.46%) |
Jan 23, 2019 | 6.630 | 6.780 | 6.470 | 6.550 | 5,681,983 | -0.02(-0.30%) |
Jan 22, 2019 | 6.630 | 6.670 | 6.510 | 6.570 | 6,372,029 | -0.14(-2.09%) |
Jan 18, 2019 | 6.890 | 6.910 | 6.680 | 6.710 | 9,240,800 | -0.10(-1.47%) |
Jan 17, 2019 | 6.700 | 6.880 | 6.530 | 6.810 | 8,503,837 | +0.10(+1.49%) |
Jan 16, 2019 | 6.800 | 6.900 | 6.680 | 6.710 | 6,926,403 | -0.11(-1.61%) |
Jan 15, 2019 | 6.850 | 7.070 | 6.750 | 6.820 | 12,627,969 | +0.02(+0.29%) |
Jan 14, 2019 | 6.510 | 7.150 | 6.370 | 6.800 | 19,437,488 | +0.21(+3.19%) |
Jan 11, 2019 | 6.500 | 6.615 | 6.480 | 6.590 | 6,902,200 | -0.07(-1.05%) |
Jan 10, 2019 | 6.630 | 6.730 | 6.410 | 6.660 | 11,210,283 | +0.03(+0.45%) |
Jan 09, 2019 | 6.410 | 6.690 | 6.350 | 6.630 | 11,469,908 | +0.23(+3.59%) |
Jan 08, 2019 | 6.570 | 6.580 | 6.160 | 6.400 | 9,594,088 | -0.10(-1.54%) |
Jan 07, 2019 | 6.410 | 6.590 | 6.310 | 6.500 | 9,696,506 | +0.14(+2.20%) |
Jan 04, 2019 | 6.190 | 6.400 | 6.130 | 6.360 | 9,405,500 | +0.31(+5.12%) |
Jan 03, 2019 | 6.100 | 6.150 | 6.020 | 6.050 | 7,557,824 | -0.15(-2.42%) |
Jan 02, 2019 | 6.130 | 6.240 | 6.000 | 6.200 | 8,796,270 | -0.17(-2.67%) |
Dec 31, 2018 | 6.560 | 6.570 | 6.210 | 6.370 | 8,667,400 | -0.10(-1.55%) |
Dec 28, 2018 | 6.500 | 6.560 | 6.300 | 6.470 | 7,996,400 | +0.04(+0.62%) |
Dec 27, 2018 | 6.170 | 6.450 | 6.030 | 6.430 | 8,513,054 | +0.07(+1.10%) |
Dec 26, 2018 | 6.110 | 6.370 | 5.960 | 6.360 | 9,839,021 | +0.44(+7.43%) |
Dec 24, 2018 | 6.000 | 6.120 | 5.840 | 5.920 | 8,835,800 | -0.15(-2.47%) |
Dec 21, 2018 | 6.530 | 6.650 | 6.060 | 6.070 | 13,598,300 | -0.45(-6.90%) |
Dec 20, 2018 | 6.820 | 6.920 | 6.330 | 6.520 | 12,059,705 | -0.31(-4.54%) |
Dec 19, 2018 | 7.010 | 7.150 | 6.800 | 6.830 | 9,277,128 | -0.24(-3.39%) |
Dec 18, 2018 | 7.030 | 7.190 | 6.840 | 7.070 | 10,667,655 | +0.04(+0.57%) |
Dec 17, 2018 | 7.630 | 7.640 | 6.960 | 7.030 | 18,071,372 | -0.67(-8.70%) |
Dec 14, 2018 | 7.530 | 7.890 | 7.400 | 7.700 | 10,773,600 | -0.05(-0.65%) |
Dec 13, 2018 | 7.550 | 7.900 | 7.260 | 7.750 | 14,918,961 | +0.21(+2.79%) |
Dec 12, 2018 | 7.200 | 7.550 | 7.120 | 7.540 | 15,984,212 | +0.46(+6.50%) |
Dec 11, 2018 | 7.080 | 7.200 | 6.920 | 7.080 | 8,087,273 | +0.05(+0.71%) |
Dec 10, 2018 | 7.030 | 7.120 | 6.740 | 7.030 | 9,977,686 | +0.04(+0.57%) |
Dec 07, 2018 | 7.360 | 7.380 | 6.960 | 6.990 | 11,576,100 | -0.38(-5.16%) |
Dec 06, 2018 | 6.860 | 7.370 | 6.720 | 7.370 | 16,664,742 | +0.29(+4.10%) |
Dec 04, 2018 | 7.600 | 7.640 | 7.050 | 7.080 | 19,624,700 | -0.50(-6.60%) |
Dec 03, 2018 | 8.100 | 8.130 | 7.500 | 7.580 | 22,300,564 | -0.13(-1.69%) |
Nov 30, 2018 | 7.800 | 8.000 | 7.680 | 7.710 | 10,994,700 | -0.08(-1.03%) |
Nov 29, 2018 | 8.060 | 8.120 | 7.760 | 7.790 | 12,944,543 | -0.33(-4.06%) |
Nov 28, 2018 | 7.600 | 8.150 | 7.600 | 8.120 | 22,028,686 | +0.64(+8.56%) |
Nov 27, 2018 | 7.300 | 7.700 | 7.230 | 7.480 | 9,030,902 | +0.11(+1.49%) |
Nov 26, 2018 | 7.610 | 7.630 | 7.160 | 7.370 | 12,121,290 | -0.09(-1.21%) |
Nov 23, 2018 | 7.680 | 7.695 | 7.410 | 7.460 | 8,119,600 | -0.25(-3.24%) |
Nov 21, 2018 | 7.710 | 7.710 | 7.710 | 0 | +0.04(+0.52%) | |
Nov 20, 2018 | 7.650 | 7.910 | 7.150 | 7.670 | 26,892,508 | -0.17(-2.17%) |
Nov 19, 2018 | 7.380 | 8.210 | 7.280 | 7.840 | 49,028,496 | +0.65(+9.04%) |
Nov 16, 2018 | 7.400 | 7.650 | 7.160 | 7.190 | 14,972,400 | -0.15(-2.04%) |
Nov 15, 2018 | 7.150 | 7.490 | 7.110 | 7.340 | 17,918,940 | +0.24(+3.38%) |
Nov 14, 2018 | 6.800 | 7.450 | 6.800 | 7.100 | 29,548,252 | +0.32(+4.72%) |
Nov 13, 2018 | 6.690 | 6.900 | 6.580 | 6.780 | 15,342,337 | +0.13(+1.95%) |
Nov 12, 2018 | 6.720 | 6.930 | 6.560 | 6.650 | 12,679,345 | -0.12(-1.77%) |
Nov 09, 2018 | 6.590 | 6.930 | 6.520 | 6.770 | 12,789,700 | +0.08(+1.20%) |
Nov 08, 2018 | 6.490 | 7.100 | 6.470 | 6.690 | 20,494,234 | -0.05(-0.74%) |
Nov 07, 2018 | 6.420 | 6.880 | 6.150 | 6.740 | 23,483,512 | +0.34(+5.31%) |
Nov 06, 2018 | 7.220 | 7.320 | 6.400 | 6.400 | 49,801,952 | -0.28(-4.19%) |
Nov 05, 2018 | 6.520 | 6.720 | 6.250 | 6.680 | 13,098,064 | +0.19(+2.93%) |
Nov 02, 2018 | 6.840 | 6.840 | 6.270 | 6.490 | 17,988,800 | -0.13(-1.96%) |
Nov 01, 2018 | 6.000 | 6.780 | 5.960 | 6.620 | 24,311,500 | +0.72(+12.20%) |
Oct 31, 2018 | 6.080 | 6.250 | 5.900 | 5.900 | 15,184,452 | -0.05(-0.84%) |
Oct 30, 2018 | 6.200 | 6.220 | 5.610 | 5.950 | 21,809,140 | -0.24(-3.88%) |
Oct 29, 2018 | 6.530 | 6.790 | 6.050 | 6.190 | 16,010,867 | -0.16(-2.52%) |
Oct 26, 2018 | 6.210 | 6.510 | 6.180 | 6.350 | 9,458,900 | -0.10(-1.55%) |
Oct 25, 2018 | 6.270 | 6.570 | 6.250 | 6.450 | 9,140,891 | +0.28(+4.54%) |
Oct 24, 2018 | 6.850 | 6.850 | 6.130 | 6.170 | 14,760,706 | -0.64(-9.40%) |
Oct 23, 2018 | 6.740 | 6.890 | 6.450 | 6.810 | 14,893,066 | -0.22(-3.13%) |
Oct 22, 2018 | 7.680 | 7.680 | 7.000 | 7.030 | 12,720,718 | -0.29(-3.96%) |
Oct 19, 2018 | 7.590 | 7.745 | 7.220 | 7.320 | 7,336,200 | -0.18(-2.40%) |
Oct 18, 2018 | 7.600 | 7.670 | 7.260 | 7.500 | 11,888,679 | -0.27(-3.47%) |
Oct 17, 2018 | 8.120 | 8.160 | 7.730 | 7.770 | 11,688,834 | -0.27(-3.36%) |
Oct 16, 2018 | 8.060 | 8.200 | 7.830 | 8.040 | 17,460,272 | +0.22(+2.81%) |
Oct 15, 2018 | 7.860 | 8.300 | 7.700 | 7.820 | 26,759,784 | +0.36(+4.83%) |
Oct 12, 2018 | 7.460 | 7.750 | 7.280 | 7.460 | 14,545,400 | +0.28(+3.90%) |
Oct 11, 2018 | 7.440 | 7.550 | 6.920 | 7.180 | 22,676,920 | -0.57(-7.35%) |
Oct 10, 2018 | 8.100 | 8.350 | 7.390 | 7.750 | 74,898,024 | +0.36(+4.87%) |
Oct 09, 2018 | 6.190 | 7.400 | 6.100 | 7.390 | 37,660,496 | +1.35(+22.35%) |
Oct 08, 2018 | 6.070 | 6.180 | 5.950 | 6.040 | 11,505,176 | -0.22(-3.51%) |
Oct 05, 2018 | 6.200 | 6.290 | 6.030 | 6.260 | 8,378,200 | +0.01(+0.16%) |
Oct 04, 2018 | 6.190 | 6.250 | 6.000 | 6.250 | 11,885,664 | -0.05(-0.79%) |
Oct 03, 2018 | 6.120 | 6.550 | 6.120 | 6.300 | 13,228,886 | +0.37(+6.24%) |
Oct 02, 2018 | 6.600 | 6.600 | 5.870 | 5.930 | 19,413,904 | -0.67(-10.15%) |
Oct 01, 2018 | 7.060 | 7.080 | 6.600 | 6.600 | 16,346,584 | -0.38(-5.44%) |
Sep 28, 2018 | 6.970 | 7.280 | 6.680 | 6.980 | 21,813,500 | -0.03(-0.43%) |
Sep 27, 2018 | 7.550 | 7.550 | 7.010 | 7.010 | 16,779,430 | -0.49(-6.53%) |
Sep 26, 2018 | 7.590 | 7.760 | 7.500 | 7.500 | 11,066,251 | -0.08(-1.06%) |
Sep 25, 2018 | 8.060 | 8.190 | 7.500 | 7.580 | 18,897,860 | -0.29(-3.68%) |
Sep 24, 2018 | 8.320 | 8.390 | 7.850 | 7.870 | 16,285,303 | -0.72(-8.38%) |
Sep 21, 2018 | 9.050 | 9.070 | 8.500 | 8.590 | 15,118,400 | -0.19(-2.16%) |
Sep 20, 2018 | 9.070 | 9.470 | 8.420 | 8.780 | 40,247,476 | +0.28(+3.29%) |
Sep 19, 2018 | 7.880 | 9.150 | 7.540 | 8.500 | 48,265,512 | +0.82(+10.68%) |
Sep 18, 2018 | 8.730 | 9.100 | 7.670 | 7.680 | 41,786,840 | -0.82(-9.65%) |
Sep 17, 2018 | 9.610 | 9.750 | 8.500 | 8.500 | 56,247,020 | -1.40(-14.14%) |
Sep 14, 2018 | 12.66 | 13.80 | 9.220 | 9.900 | 172,473,504 | -1.70(-14.66%) |
Sep 13, 2018 | 6.620 | 12.69 | 6.520 | 11.60 | 157,086,656 | +5.00(+75.76%) |