Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.237 | 6.237 | 5.995 | 6.121 | 2,308,824 | -0.10(-1.56%) |
Aug 29, 2019 | 5.937 | 6.237 | 5.937 | 6.218 | 3,177,198 | +0.36(+6.12%) |
Aug 28, 2019 | 5.811 | 5.903 | 5.753 | 5.860 | 2,177,606 | +0.13(+2.20%) |
Aug 27, 2019 | 5.743 | 5.860 | 5.647 | 5.734 | 1,601,408 | +0.02(+0.34%) |
Aug 26, 2019 | 5.773 | 5.855 | 5.666 | 5.714 | 3,100,146 | +0.02(+0.34%) |
Aug 23, 2019 | 6.024 | 6.073 | 5.685 | 5.695 | 3,002,855 | -0.44(-7.11%) |
Aug 22, 2019 | 6.237 | 6.286 | 6.121 | 6.131 | 1,597,261 | -0.07(-1.09%) |
Aug 21, 2019 | 6.257 | 6.417 | 6.131 | 6.199 | 3,331,256 | +0.01(+0.16%) |
Aug 20, 2019 | 6.150 | 6.247 | 6.034 | 6.189 | 2,489,530 | +0.04(+0.63%) |
Aug 19, 2019 | 6.092 | 6.179 | 5.913 | 6.150 | 5,786,062 | +0.09(+1.44%) |
Aug 16, 2019 | 5.908 | 6.102 | 5.898 | 6.063 | 3,420,905 | +0.15(+2.45%) |
Aug 15, 2019 | 6.141 | 6.179 | 5.898 | 5.918 | 3,860,159 | -0.24(-3.93%) |
Aug 14, 2019 | 6.092 | 6.213 | 5.986 | 6.160 | 4,207,363 | -0.12(-1.85%) |
Aug 13, 2019 | 6.150 | 6.397 | 6.092 | 6.276 | 3,766,210 | +0.09(+1.41%) |
Aug 12, 2019 | 5.986 | 6.242 | 5.986 | 6.189 | 2,261,675 | +0.17(+2.90%) |
Aug 09, 2019 | 6.102 | 6.131 | 5.957 | 6.015 | 3,483,060 | -0.09(-1.43%) |
Aug 08, 2019 | 6.218 | 6.441 | 5.986 | 6.102 | 5,901,122 | -0.02(-0.32%) |
Aug 07, 2019 | 5.792 | 6.218 | 5.676 | 6.121 | 6,450,985 | +0.20(+3.44%) |
Aug 06, 2019 | 5.598 | 6.034 | 5.540 | 5.918 | 6,741,383 | +0.37(+6.63%) |
Aug 05, 2019 | 5.492 | 5.724 | 5.346 | 5.550 | 9,815,171 | +0.09(+1.60%) |
Aug 02, 2019 | 5.676 | 5.802 | 5.404 | 5.463 | 4,742,888 | -0.22(-3.92%) |
Aug 01, 2019 | 5.753 | 5.826 | 5.555 | 5.685 | 9,231,138 | -0.14(-2.33%) |
Jul 31, 2019 | 5.879 | 6.034 | 5.782 | 5.821 | 3,501,619 | -0.01(-0.17%) |
Jul 30, 2019 | 5.472 | 5.908 | 5.400 | 5.831 | 4,550,233 | +0.36(+6.55%) |
Jul 29, 2019 | 5.453 | 5.521 | 5.293 | 5.472 | 2,328,991 | +0.00(+0.00%) |
Jul 26, 2019 | 5.463 | 5.588 | 5.424 | 5.472 | 5,766,795 | +0.01(+0.18%) |
Jul 25, 2019 | 5.598 | 5.608 | 5.375 | 5.463 | 3,064,289 | -0.12(-2.08%) |
Jul 24, 2019 | 5.618 | 5.676 | 5.530 | 5.579 | 8,726,820 | -0.02(-0.35%) |
Jul 23, 2019 | 5.588 | 5.666 | 5.540 | 5.598 | 2,808,061 | +0.00(+0.00%) |
Jul 22, 2019 | 5.550 | 5.651 | 5.545 | 5.598 | 4,751,510 | +0.06(+1.05%) |
Jul 19, 2019 | 5.530 | 5.579 | 5.443 | 5.540 | 3,045,083 | +0.03(+0.53%) |
Jul 18, 2019 | 5.366 | 5.559 | 5.366 | 5.511 | 3,602,053 | +0.12(+2.15%) |
Jul 17, 2019 | 5.414 | 5.463 | 5.279 | 5.395 | 3,988,584 | -0.04(-0.71%) |
Jul 16, 2019 | 5.530 | 5.579 | 5.380 | 5.434 | 2,885,686 | -0.12(-2.09%) |
Jul 15, 2019 | 5.666 | 5.685 | 5.540 | 5.550 | 2,191,036 | -0.11(-1.88%) |
Jul 12, 2019 | 5.666 | 5.685 | 5.584 | 5.656 | 2,016,323 | +0.04(+0.69%) |
Jul 11, 2019 | 5.782 | 5.782 | 5.545 | 5.618 | 4,390,393 | -0.14(-2.36%) |
Jul 10, 2019 | 5.831 | 5.831 | 5.714 | 5.753 | 3,716,095 | +0.01(+0.17%) |
Jul 09, 2019 | 5.773 | 5.831 | 5.647 | 5.743 | 4,028,223 | -0.05(-0.84%) |
Jul 08, 2019 | 5.802 | 5.865 | 5.773 | 5.792 | 5,871,984 | -0.04(-0.66%) |
Jul 05, 2019 | 5.792 | 5.855 | 5.676 | 5.831 | 3,839,161 | +0.06(+1.01%) |
Jul 03, 2019 | 5.792 | 5.937 | 5.579 | 5.773 | 5,385,811 | -0.03(-0.50%) |
Jul 02, 2019 | 6.170 | 6.170 | 5.773 | 5.802 | 4,816,527 | -0.41(-6.55%) |
Jul 01, 2019 | 6.208 | 6.334 | 6.053 | 6.208 | 6,698,303 | +0.14(+2.23%) |
Jun 28, 2019 | 6.015 | 6.165 | 6.005 | 6.073 | 11,653,667 | +0.06(+0.97%) |
Jun 27, 2019 | 5.966 | 6.112 | 5.966 | 6.015 | 6,068,460 | +0.02(+0.32%) |
Jun 26, 2019 | 6.112 | 6.189 | 5.976 | 5.995 | 8,731,831 | +0.00(+0.00%) |
Jun 25, 2019 | 6.063 | 6.131 | 5.995 | 5.995 | 4,991,123 | -0.07(-1.12%) |
Jun 24, 2019 | 6.131 | 6.218 | 6.024 | 6.063 | 3,499,058 | -0.06(-0.95%) |
Jun 21, 2019 | 6.092 | 6.150 | 6.015 | 6.121 | 5,247,562 | +0.06(+0.96%) |
Jun 20, 2019 | 5.957 | 6.150 | 5.918 | 6.063 | 9,505,353 | +0.27(+4.68%) |
Jun 19, 2019 | 5.860 | 5.898 | 5.734 | 5.792 | 9,311,612 | -0.20(-3.39%) |
Jun 18, 2019 | 5.908 | 6.063 | 5.831 | 5.995 | 3,058,672 | +0.19(+3.34%) |
Jun 17, 2019 | 5.569 | 5.835 | 5.569 | 5.802 | 3,221,131 | +0.19(+3.45%) |
Jun 14, 2019 | 5.705 | 5.763 | 5.593 | 5.608 | 1,774,311 | -0.10(-1.70%) |
Jun 13, 2019 | 5.647 | 5.714 | 5.569 | 5.705 | 5,267,393 | +0.19(+3.51%) |
Jun 12, 2019 | 5.550 | 5.637 | 5.501 | 5.511 | 4,354,672 | -0.12(-2.07%) |
Jun 11, 2019 | 5.492 | 5.627 | 5.463 | 5.627 | 2,939,435 | +0.16(+3.01%) |
Jun 10, 2019 | 5.695 | 5.714 | 5.453 | 5.463 | 4,206,278 | -0.17(-3.09%) |
Jun 07, 2019 | 5.521 | 5.831 | 5.521 | 5.637 | 4,155,099 | +0.14(+2.46%) |
Jun 06, 2019 | 5.395 | 5.637 | 5.327 | 5.501 | 2,958,648 | +0.10(+1.79%) |
Jun 05, 2019 | 5.850 | 5.865 | 5.375 | 5.404 | 4,943,089 | -0.45(-7.69%) |
Jun 04, 2019 | 5.864 | 5.999 | 5.456 | 5.855 | 10,347,445 | -0.11(-1.77%) |
Jun 03, 2019 | 5.980 | 6.076 | 5.855 | 5.960 | 3,418,181 | +0.04(+0.65%) |
May 31, 2019 | 5.710 | 6.023 | 5.585 | 5.922 | 4,330,756 | +0.07(+1.15%) |
May 30, 2019 | 6.201 | 6.249 | 5.826 | 5.855 | 3,067,668 | -0.35(-5.58%) |
May 29, 2019 | 5.864 | 6.201 | 5.835 | 6.201 | 2,519,588 | +0.22(+3.70%) |
May 28, 2019 | 5.951 | 6.028 | 5.893 | 5.980 | 2,271,509 | +0.06(+0.97%) |
May 24, 2019 | 5.951 | 6.028 | 5.797 | 5.922 | 1,731,512 | +0.06(+0.98%) |
May 23, 2019 | 6.105 | 6.201 | 5.845 | 5.864 | 4,199,925 | -0.44(-7.01%) |
May 22, 2019 | 6.297 | 6.393 | 6.220 | 6.306 | 2,126,171 | -0.10(-1.50%) |
May 21, 2019 | 6.278 | 6.431 | 6.278 | 6.403 | 2,289,860 | +0.13(+2.15%) |
May 20, 2019 | 6.268 | 6.321 | 6.191 | 6.268 | 1,694,715 | +0.02(+0.31%) |
May 17, 2019 | 6.383 | 6.403 | 6.249 | 6.249 | 2,296,651 | -0.22(-3.42%) |
May 16, 2019 | 6.480 | 6.484 | 6.311 | 6.470 | 3,122,101 | +0.02(+0.30%) |
May 15, 2019 | 6.182 | 6.465 | 6.162 | 6.451 | 3,335,286 | +0.20(+3.23%) |
May 14, 2019 | 6.364 | 6.388 | 6.182 | 6.249 | 3,964,520 | -0.07(-1.07%) |
May 13, 2019 | 6.249 | 6.403 | 6.182 | 6.316 | 3,821,971 | -0.03(-0.45%) |
May 10, 2019 | 6.297 | 6.412 | 6.268 | 6.345 | 2,914,112 | +0.00(+0.00%) |
May 09, 2019 | 6.345 | 6.364 | 6.153 | 6.345 | 3,231,320 | -0.07(-1.05%) |
May 08, 2019 | 6.335 | 6.528 | 6.287 | 6.412 | 6,215,241 | +0.12(+1.83%) |
May 07, 2019 | 6.076 | 6.335 | 5.903 | 6.297 | 4,579,367 | +0.09(+1.39%) |
May 06, 2019 | 6.441 | 6.614 | 6.095 | 6.210 | 6,436,564 | -0.13(-2.12%) |
May 03, 2019 | 6.239 | 6.412 | 6.201 | 6.345 | 4,756,717 | +0.18(+2.96%) |
May 02, 2019 | 6.268 | 6.297 | 6.095 | 6.162 | 2,983,535 | -0.21(-3.32%) |
May 01, 2019 | 6.489 | 6.561 | 6.364 | 6.374 | 4,295,134 | -0.06(-0.90%) |
Apr 30, 2019 | 6.191 | 6.633 | 6.157 | 6.431 | 7,266,000 | +0.31(+5.02%) |
Apr 29, 2019 | 6.172 | 6.220 | 6.085 | 6.124 | 1,835,122 | -0.04(-0.62%) |
Apr 26, 2019 | 6.047 | 6.249 | 5.960 | 6.162 | 3,657,020 | +0.04(+0.63%) |
Apr 25, 2019 | 6.393 | 6.403 | 6.095 | 6.124 | 3,273,506 | -0.33(-5.07%) |
Apr 24, 2019 | 6.499 | 6.537 | 6.335 | 6.451 | 6,724,690 | -0.14(-2.19%) |
Apr 23, 2019 | 6.710 | 6.715 | 6.451 | 6.595 | 4,064,163 | -0.12(-1.72%) |
Apr 22, 2019 | 6.662 | 6.768 | 6.538 | 6.710 | 4,681,212 | +0.14(+2.20%) |
Apr 18, 2019 | 6.643 | 6.677 | 6.508 | 6.566 | 1,966,388 | -0.04(-0.58%) |
Apr 17, 2019 | 6.633 | 6.701 | 6.417 | 6.605 | 4,214,062 | +0.00(+0.00%) |
Apr 16, 2019 | 6.480 | 6.643 | 6.388 | 6.605 | 3,445,576 | +0.18(+2.84%) |
Apr 15, 2019 | 6.297 | 6.470 | 6.220 | 6.422 | 2,348,604 | +0.10(+1.52%) |
Apr 12, 2019 | 6.383 | 6.499 | 6.282 | 6.326 | 5,856,725 | +0.17(+2.81%) |
Apr 11, 2019 | 6.133 | 6.230 | 6.066 | 6.153 | 3,452,712 | -0.05(-0.78%) |
Apr 10, 2019 | 6.249 | 6.287 | 6.095 | 6.201 | 3,642,785 | -0.03(-0.46%) |
Apr 09, 2019 | 6.460 | 6.460 | 6.210 | 6.230 | 5,179,863 | -0.26(-4.00%) |
Apr 08, 2019 | 6.537 | 6.633 | 6.412 | 6.489 | 6,796,508 | -0.20(-3.02%) |
Apr 05, 2019 | 6.316 | 6.701 | 6.316 | 6.691 | 5,657,943 | +0.36(+5.61%) |
Apr 04, 2019 | 6.220 | 6.379 | 6.156 | 6.335 | 5,438,046 | +0.14(+2.33%) |
Apr 03, 2019 | 6.345 | 6.441 | 6.182 | 6.191 | 5,857,810 | -0.14(-2.28%) |
Apr 02, 2019 | 6.230 | 6.374 | 6.191 | 6.335 | 6,184,277 | +0.12(+1.85%) |
Apr 01, 2019 | 6.095 | 6.249 | 5.994 | 6.220 | 5,361,284 | +0.23(+3.85%) |
Mar 29, 2019 | 5.807 | 6.028 | 5.807 | 5.989 | 7,891,350 | +0.25(+4.36%) |
Mar 28, 2019 | 5.614 | 5.797 | 5.595 | 5.739 | 3,116,338 | +0.06(+1.02%) |
Mar 27, 2019 | 5.864 | 5.951 | 5.653 | 5.682 | 4,104,270 | -0.20(-3.43%) |
Mar 26, 2019 | 5.787 | 5.893 | 5.763 | 5.883 | 6,572,567 | +0.25(+4.44%) |
Mar 25, 2019 | 5.576 | 5.672 | 5.509 | 5.634 | 2,382,570 | +0.01(+0.17%) |
Mar 22, 2019 | 5.855 | 5.874 | 5.509 | 5.624 | 4,543,372 | -0.29(-4.88%) |
Mar 21, 2019 | 5.797 | 5.912 | 5.730 | 5.912 | 3,402,694 | +0.12(+2.16%) |
Mar 20, 2019 | 5.701 | 5.855 | 5.634 | 5.787 | 4,798,192 | +0.07(+1.18%) |
Mar 19, 2019 | 5.816 | 5.864 | 5.672 | 5.720 | 3,950,918 | -0.05(-0.83%) |
Mar 18, 2019 | 5.730 | 5.883 | 5.730 | 5.768 | 4,590,912 | +0.07(+1.18%) |
Mar 15, 2019 | 5.855 | 5.970 | 5.696 | 5.701 | 7,533,523 | -0.21(-3.58%) |
Mar 14, 2019 | 5.951 | 6.076 | 5.893 | 5.912 | 2,980,888 | -0.02(-0.32%) |
Mar 13, 2019 | 5.999 | 6.085 | 5.883 | 5.932 | 3,883,309 | +0.00(+0.00%) |
Mar 12, 2019 | 6.018 | 6.037 | 5.807 | 5.932 | 3,236,679 | +0.07(+1.15%) |
Mar 11, 2019 | 5.643 | 5.903 | 5.614 | 5.864 | 3,911,263 | +0.29(+5.17%) |
Mar 08, 2019 | 5.720 | 5.831 | 5.557 | 5.576 | 5,136,181 | -0.28(-4.76%) |
Mar 07, 2019 | 5.999 | 5.999 | 5.759 | 5.855 | 3,843,441 | -0.13(-2.25%) |
Mar 06, 2019 | 6.057 | 6.114 | 5.941 | 5.989 | 5,000,032 | -0.07(-1.19%) |
Mar 05, 2019 | 6.166 | 6.233 | 6.004 | 6.061 | 2,907,429 | -0.08(-1.24%) |
Mar 04, 2019 | 6.157 | 6.271 | 6.061 | 6.138 | 4,260,452 | +0.01(+0.16%) |
Mar 01, 2019 | 6.166 | 6.348 | 6.080 | 6.128 | 6,266,125 | +0.02(+0.31%) |
Feb 28, 2019 | 6.376 | 6.376 | 5.842 | 6.109 | 19,467,528 | -0.36(-5.60%) |
Feb 27, 2019 | 6.271 | 6.748 | 6.238 | 6.472 | 9,259,786 | +0.26(+4.15%) |
Feb 26, 2019 | 6.080 | 6.338 | 5.975 | 6.214 | 6,594,977 | +0.14(+2.36%) |
Feb 25, 2019 | 5.584 | 6.233 | 5.574 | 6.071 | 7,274,238 | +0.53(+9.66%) |
Feb 22, 2019 | 5.479 | 5.574 | 5.431 | 5.536 | 3,898,007 | +0.10(+1.93%) |
Feb 21, 2019 | 5.517 | 5.555 | 5.383 | 5.431 | 3,326,092 | -0.12(-2.23%) |
Feb 20, 2019 | 5.355 | 5.584 | 5.355 | 5.555 | 4,610,441 | +0.19(+3.56%) |
Feb 19, 2019 | 5.536 | 5.651 | 5.355 | 5.364 | 4,484,475 | -0.31(-5.39%) |
Feb 15, 2019 | 5.555 | 5.698 | 5.488 | 5.670 | 2,487,445 | +0.16(+2.95%) |
Feb 14, 2019 | 5.250 | 5.579 | 5.250 | 5.508 | 2,203,140 | +0.24(+4.53%) |
Feb 13, 2019 | 5.259 | 5.412 | 5.221 | 5.269 | 3,664,178 | +0.04(+0.73%) |
Feb 12, 2019 | 5.107 | 5.307 | 5.097 | 5.231 | 3,891,431 | +0.20(+3.98%) |
Feb 11, 2019 | 4.830 | 5.068 | 4.763 | 5.030 | 2,598,677 | +0.15(+3.13%) |
Feb 08, 2019 | 4.820 | 4.944 | 4.820 | 4.878 | 4,502,084 | -0.01(-0.20%) |
Feb 07, 2019 | 4.963 | 5.002 | 4.868 | 4.887 | 2,867,165 | -0.11(-2.29%) |
Feb 06, 2019 | 4.868 | 5.059 | 4.820 | 5.002 | 4,189,236 | -0.03(-0.57%) |
Feb 05, 2019 | 5.040 | 5.107 | 4.954 | 5.030 | 1,630,881 | -0.04(-0.75%) |
Feb 04, 2019 | 4.897 | 5.107 | 4.897 | 5.068 | 2,719,138 | +0.10(+2.12%) |
Feb 01, 2019 | 4.935 | 5.011 | 4.897 | 4.963 | 2,753,864 | +0.07(+1.36%) |
Jan 31, 2019 | 4.887 | 4.973 | 4.839 | 4.897 | 2,924,743 | +0.00(+0.00%) |
Jan 30, 2019 | 4.773 | 4.906 | 4.677 | 4.897 | 3,767,275 | +0.17(+3.64%) |
Jan 29, 2019 | 4.792 | 4.801 | 4.658 | 4.725 | 3,387,253 | +0.00(+0.00%) |
Jan 28, 2019 | 4.496 | 4.753 | 4.496 | 4.725 | 2,847,003 | +0.04(+0.81%) |
Jan 25, 2019 | 4.610 | 4.763 | 4.591 | 4.687 | 3,280,205 | +0.12(+2.72%) |
Jan 24, 2019 | 4.534 | 4.648 | 4.438 | 4.563 | 2,392,701 | +0.02(+0.42%) |
Jan 23, 2019 | 4.620 | 4.696 | 4.448 | 4.543 | 2,323,329 | -0.05(-1.04%) |
Jan 22, 2019 | 4.792 | 4.801 | 4.572 | 4.591 | 2,600,088 | -0.27(-5.50%) |
Jan 18, 2019 | 4.925 | 4.973 | 4.820 | 4.858 | 2,557,428 | +0.00(+0.00%) |
Jan 17, 2019 | 4.820 | 4.887 | 4.725 | 4.858 | 2,927,838 | -0.01(-0.20%) |
Jan 16, 2019 | 4.887 | 4.954 | 4.820 | 4.868 | 2,711,520 | -0.05(-0.97%) |
Jan 15, 2019 | 4.620 | 4.944 | 4.582 | 4.916 | 4,293,675 | +0.22(+4.67%) |
Jan 14, 2019 | 4.868 | 4.935 | 4.663 | 4.696 | 2,856,716 | -0.29(-5.75%) |
Jan 11, 2019 | 4.811 | 5.054 | 4.773 | 4.983 | 4,559,601 | +0.11(+2.15%) |
Jan 10, 2019 | 4.677 | 4.916 | 4.620 | 4.878 | 4,097,633 | +0.15(+3.23%) |
Jan 09, 2019 | 4.458 | 4.739 | 4.400 | 4.725 | 5,003,273 | +0.31(+6.91%) |
Jan 08, 2019 | 4.572 | 4.658 | 4.353 | 4.419 | 5,943,585 | -0.07(-1.49%) |
Jan 07, 2019 | 4.505 | 4.601 | 4.419 | 4.486 | 4,649,191 | +0.10(+2.17%) |
Jan 04, 2019 | 4.200 | 4.448 | 4.143 | 4.391 | 6,999,483 | +0.36(+9.00%) |
Jan 03, 2019 | 3.961 | 4.138 | 3.880 | 4.028 | 6,290,131 | +0.10(+2.43%) |
Jan 02, 2019 | 3.799 | 3.985 | 3.694 | 3.933 | 3,971,840 | +0.05(+1.23%) |
Dec 31, 2018 | 3.837 | 3.885 | 3.665 | 3.885 | 2,804,361 | +0.09(+2.26%) |
Dec 28, 2018 | 3.999 | 4.028 | 3.756 | 3.799 | 3,275,281 | -0.16(-4.10%) |
Dec 27, 2018 | 3.856 | 3.971 | 3.789 | 3.961 | 5,536,371 | +0.03(+0.73%) |
Dec 26, 2018 | 3.522 | 3.942 | 3.369 | 3.933 | 5,253,591 | +0.45(+12.88%) |
Dec 24, 2018 | 3.618 | 3.665 | 3.408 | 3.484 | 3,462,497 | -0.23(-6.17%) |
Dec 21, 2018 | 3.551 | 3.809 | 3.513 | 3.713 | 12,482,591 | +0.16(+4.57%) |
Dec 20, 2018 | 3.599 | 3.723 | 3.484 | 3.551 | 5,607,181 | -0.05(-1.33%) |
Dec 19, 2018 | 3.684 | 3.799 | 3.599 | 3.599 | 5,364,057 | -0.06(-1.57%) |
Dec 18, 2018 | 3.971 | 3.979 | 3.656 | 3.656 | 6,168,627 | -0.31(-7.93%) |
Dec 17, 2018 | 4.085 | 4.104 | 3.809 | 3.971 | 8,928,947 | -0.11(-2.80%) |
Dec 14, 2018 | 4.228 | 4.257 | 3.894 | 4.085 | 7,340,389 | -0.21(-4.89%) |
Dec 13, 2018 | 4.438 | 4.458 | 4.276 | 4.295 | 3,644,370 | -0.14(-3.23%) |
Dec 12, 2018 | 4.496 | 4.543 | 4.304 | 4.438 | 7,320,725 | -0.02(-0.43%) |
Dec 11, 2018 | 4.591 | 4.677 | 4.400 | 4.458 | 4,745,663 | -0.06(-1.27%) |
Dec 10, 2018 | 4.677 | 4.744 | 4.324 | 4.515 | 6,902,665 | -0.30(-6.15%) |
Dec 07, 2018 | 5.126 | 5.317 | 4.744 | 4.811 | 5,916,208 | -0.12(-2.51%) |
Dec 06, 2018 | 4.878 | 4.944 | 4.696 | 4.935 | 6,448,068 | -0.07(-1.34%) |
Dec 04, 2018 | 5.555 | 5.593 | 4.983 | 5.002 | 4,230,218 | -0.55(-9.97%) |
Dec 03, 2018 | 5.431 | 5.574 | 5.278 | 5.555 | 5,957,772 | +0.42(+8.18%) |
Nov 30, 2018 | 5.221 | 5.250 | 5.021 | 5.135 | 3,565,900 | -0.13(-2.54%) |
Nov 29, 2018 | 5.326 | 5.383 | 5.245 | 5.269 | 4,044,637 | -0.05(-0.90%) |
Nov 28, 2018 | 5.422 | 5.455 | 5.145 | 5.317 | 6,323,562 | -0.08(-1.42%) |
Nov 27, 2018 | 5.422 | 5.608 | 5.345 | 5.393 | 14,988,290 | -0.11(-2.08%) |
Nov 26, 2018 | 5.527 | 5.660 | 5.469 | 5.508 | 2,862,902 | +0.09(+1.58%) |
Nov 23, 2018 | 5.240 | 5.570 | 5.231 | 5.422 | 2,703,367 | -0.15(-2.74%) |
Nov 21, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.54(+10.82%) | |
Nov 20, 2018 | 5.355 | 5.460 | 5.021 | 5.030 | 6,224,653 | -0.49(-8.82%) |
Nov 19, 2018 | 5.212 | 5.632 | 5.150 | 5.517 | 4,092,047 | +0.22(+4.14%) |
Nov 16, 2018 | 5.469 | 5.488 | 5.298 | 5.298 | 3,424,467 | -0.11(-2.12%) |
Nov 15, 2018 | 5.412 | 5.498 | 5.345 | 5.412 | 3,582,015 | +0.00(+0.00%) |
Nov 14, 2018 | 5.250 | 5.498 | 5.231 | 5.412 | 5,753,556 | +0.31(+5.98%) |
Nov 13, 2018 | 5.307 | 5.422 | 5.078 | 5.107 | 3,557,483 | -0.23(-4.29%) |
Nov 12, 2018 | 5.832 | 5.832 | 5.326 | 5.336 | 2,332,915 | -0.43(-7.45%) |
Nov 09, 2018 | 5.517 | 5.784 | 5.383 | 5.765 | 3,994,077 | +0.12(+2.20%) |
Nov 08, 2018 | 5.784 | 5.832 | 5.632 | 5.641 | 4,037,307 | -0.20(-3.43%) |
Nov 07, 2018 | 5.746 | 5.966 | 5.679 | 5.842 | 4,648,196 | +0.18(+3.20%) |
Nov 06, 2018 | 6.223 | 6.271 | 5.608 | 5.660 | 3,745,432 | -0.34(-5.72%) |
Nov 05, 2018 | 5.889 | 6.080 | 5.708 | 6.004 | 6,520,896 | -0.20(-3.23%) |
Nov 02, 2018 | 6.462 | 6.481 | 6.071 | 6.204 | 2,451,930 | -0.25(-3.85%) |
Nov 01, 2018 | 6.319 | 6.562 | 6.262 | 6.453 | 2,585,101 | +0.26(+4.16%) |
Oct 31, 2018 | 6.157 | 6.405 | 6.128 | 6.195 | 2,873,044 | +0.11(+1.88%) |
Oct 30, 2018 | 5.737 | 6.090 | 5.737 | 6.080 | 2,587,524 | +0.24(+4.08%) |
Oct 29, 2018 | 6.262 | 6.281 | 5.758 | 5.842 | 2,534,543 | -0.37(-5.99%) |
Oct 26, 2018 | 6.099 | 6.395 | 6.061 | 6.214 | 3,582,453 | -0.06(-0.91%) |
Oct 25, 2018 | 6.243 | 6.338 | 6.118 | 6.271 | 2,400,009 | +0.11(+1.86%) |
Oct 24, 2018 | 6.662 | 6.682 | 6.147 | 6.157 | 3,429,657 | -0.45(-6.79%) |
Oct 23, 2018 | 6.958 | 6.996 | 6.586 | 6.605 | 4,286,658 | -0.58(-8.10%) |
Oct 22, 2018 | 7.378 | 7.397 | 7.111 | 7.187 | 1,344,902 | -0.15(-2.08%) |
Oct 19, 2018 | 7.483 | 7.541 | 7.331 | 7.340 | 2,645,431 | -0.08(-1.03%) |
Oct 18, 2018 | 7.598 | 7.598 | 7.417 | 7.417 | 2,754,804 | -0.33(-4.31%) |
Oct 17, 2018 | 7.884 | 7.927 | 7.617 | 7.751 | 2,172,289 | -0.19(-2.40%) |
Oct 16, 2018 | 7.837 | 8.027 | 7.722 | 7.942 | 1,285,272 | +0.13(+1.71%) |
Oct 15, 2018 | 7.922 | 7.966 | 7.660 | 7.808 | 1,683,375 | -0.06(-0.73%) |
Oct 12, 2018 | 8.066 | 8.104 | 7.760 | 7.865 | 2,410,128 | -0.04(-0.48%) |
Oct 11, 2018 | 8.132 | 8.343 | 7.875 | 7.903 | 2,316,001 | -0.24(-2.93%) |
Oct 10, 2018 | 8.447 | 8.505 | 8.123 | 8.142 | 6,995,095 | -0.68(-7.68%) |
Oct 09, 2018 | 8.896 | 9.011 | 8.715 | 8.820 | 2,127,686 | +0.04(+0.43%) |
Oct 08, 2018 | 8.762 | 8.915 | 8.667 | 8.782 | 2,009,232 | -0.01(-0.11%) |
Oct 05, 2018 | 8.848 | 8.887 | 8.724 | 8.791 | 2,420,186 | -0.04(-0.43%) |
Oct 04, 2018 | 9.182 | 9.221 | 8.753 | 8.829 | 2,145,703 | -0.44(-4.74%) |
Oct 03, 2018 | 9.125 | 9.307 | 9.077 | 9.268 | 3,459,326 | +0.15(+1.68%) |
Oct 02, 2018 | 9.173 | 9.192 | 9.011 | 9.116 | 2,113,137 | -0.05(-0.52%) |
Oct 01, 2018 | 9.058 | 9.268 | 9.011 | 9.163 | 1,761,279 | +0.24(+2.67%) |
Sep 28, 2018 | 8.867 | 9.139 | 8.867 | 8.925 | 2,249,313 | +0.04(+0.43%) |
Sep 27, 2018 | 9.001 | 9.001 | 8.777 | 8.887 | 1,456,560 | -0.01(-0.11%) |
Sep 26, 2018 | 9.020 | 9.287 | 8.877 | 8.896 | 2,876,714 | -0.31(-3.42%) |
Sep 25, 2018 | 9.077 | 9.287 | 9.034 | 9.211 | 2,410,861 | +0.16(+1.79%) |
Sep 24, 2018 | 9.077 | 9.268 | 8.896 | 9.049 | 3,293,640 | -0.03(-0.32%) |
Sep 21, 2018 | 9.020 | 9.106 | 8.953 | 9.077 | 4,549,229 | +0.06(+0.63%) |
Sep 20, 2018 | 8.810 | 9.211 | 8.772 | 9.020 | 3,464,482 | +0.09(+0.96%) |
Sep 19, 2018 | 8.906 | 9.068 | 8.839 | 8.934 | 1,238,895 | +0.05(+0.54%) |
Sep 18, 2018 | 8.638 | 9.001 | 8.638 | 8.887 | 1,705,965 | +0.30(+3.44%) |
Sep 17, 2018 | 8.638 | 8.715 | 8.457 | 8.591 | 1,805,267 | -0.06(-0.66%) |
Sep 14, 2018 | 8.400 | 8.748 | 8.383 | 8.648 | 1,994,105 | +0.25(+2.95%) |
Sep 13, 2018 | 8.323 | 8.462 | 8.171 | 8.400 | 2,163,318 | +0.09(+1.03%) |
Sep 12, 2018 | 8.266 | 8.409 | 8.190 | 8.314 | 1,589,819 | +0.13(+1.63%) |
Sep 11, 2018 | 7.865 | 8.218 | 7.837 | 8.180 | 1,432,165 | +0.27(+3.38%) |
Sep 10, 2018 | 8.018 | 8.104 | 7.839 | 7.913 | 1,183,609 | -0.08(-0.96%) |
Sep 07, 2018 | 7.837 | 8.037 | 7.837 | 7.989 | 2,126,633 | -0.02(-0.24%) |
Sep 06, 2018 | 8.295 | 8.323 | 7.870 | 8.008 | 2,310,023 | -0.29(-3.45%) |
Sep 05, 2018 | 8.390 | 8.447 | 8.142 | 8.295 | 2,669,072 | -0.20(-2.36%) |