Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.740 | 6.800 | 6.590 | 6.680 | 649,300 | -0.04(-0.60%) |
Aug 29, 2019 | 6.760 | 6.850 | 6.702 | 6.720 | 466,292 | +0.02(+0.30%) |
Aug 28, 2019 | 6.600 | 6.760 | 6.550 | 6.700 | 663,767 | +0.10(+1.52%) |
Aug 27, 2019 | 6.900 | 6.910 | 6.570 | 6.600 | 612,112 | -0.24(-3.51%) |
Aug 26, 2019 | 7.050 | 7.110 | 6.795 | 6.840 | 834,366 | -0.17(-2.43%) |
Aug 23, 2019 | 7.340 | 7.430 | 6.995 | 7.010 | 752,500 | -0.36(-4.88%) |
Aug 22, 2019 | 7.390 | 7.510 | 7.290 | 7.370 | 673,479 | +0.02(+0.27%) |
Aug 21, 2019 | 7.400 | 7.450 | 7.190 | 7.350 | 1,129,702 | -0.03(-0.41%) |
Aug 20, 2019 | 7.510 | 7.510 | 7.310 | 7.380 | 1,019,001 | -0.13(-1.73%) |
Aug 19, 2019 | 7.440 | 7.625 | 7.400 | 7.510 | 873,238 | +0.13(+1.76%) |
Aug 16, 2019 | 7.330 | 7.440 | 7.220 | 7.380 | 1,120,300 | -0.02(-0.27%) |
Aug 15, 2019 | 7.720 | 7.720 | 7.330 | 7.400 | 689,970 | -0.19(-2.50%) |
Aug 14, 2019 | 7.730 | 7.790 | 7.494 | 7.590 | 869,008 | -0.30(-3.80%) |
Aug 13, 2019 | 7.830 | 7.960 | 7.760 | 7.890 | 867,092 | +0.08(+1.02%) |
Aug 12, 2019 | 8.000 | 8.040 | 7.700 | 7.810 | 1,103,530 | -0.29(-3.58%) |
Aug 09, 2019 | 8.130 | 8.180 | 8.045 | 8.100 | 921,200 | -0.06(-0.74%) |
Aug 08, 2019 | 8.090 | 8.205 | 7.950 | 8.160 | 784,582 | +0.11(+1.37%) |
Aug 07, 2019 | 8.000 | 8.070 | 7.910 | 8.050 | 1,435,960 | -0.02(-0.25%) |
Aug 06, 2019 | 8.160 | 8.190 | 7.990 | 8.070 | 1,127,330 | -0.04(-0.49%) |
Aug 05, 2019 | 8.080 | 8.130 | 7.890 | 8.110 | 1,187,931 | -0.14(-1.70%) |
Aug 02, 2019 | 8.300 | 8.390 | 7.931 | 8.250 | 1,968,500 | -0.12(-1.43%) |
Aug 01, 2019 | 8.240 | 8.500 | 8.210 | 8.370 | 3,391,056 | +0.23(+2.83%) |
Jul 31, 2019 | 8.070 | 8.500 | 7.540 | 8.140 | 4,011,743 | +0.78(+10.60%) |
Jul 30, 2019 | 7.160 | 7.390 | 7.110 | 7.360 | 1,549,627 | +0.17(+2.36%) |
Jul 29, 2019 | 7.200 | 7.230 | 7.085 | 7.190 | 1,065,525 | +0.03(+0.42%) |
Jul 26, 2019 | 7.130 | 7.170 | 7.060 | 7.160 | 1,064,800 | +0.10(+1.42%) |
Jul 25, 2019 | 7.310 | 7.310 | 7.020 | 7.060 | 1,198,721 | -0.19(-2.62%) |
Jul 24, 2019 | 7.000 | 7.255 | 6.960 | 7.250 | 1,213,934 | +0.19(+2.69%) |
Jul 23, 2019 | 7.100 | 7.110 | 6.970 | 7.060 | 673,108 | +0.02(+0.28%) |
Jul 22, 2019 | 7.060 | 7.140 | 7.010 | 7.040 | 665,560 | +0.04(+0.57%) |
Jul 19, 2019 | 6.960 | 7.080 | 6.930 | 7.000 | 671,000 | +0.00(+0.00%) |
Jul 18, 2019 | 6.870 | 7.020 | 6.860 | 7.000 | 794,680 | +0.13(+1.89%) |
Jul 17, 2019 | 6.720 | 6.910 | 6.700 | 6.870 | 904,020 | +0.13(+1.93%) |
Jul 16, 2019 | 6.750 | 6.770 | 6.690 | 6.740 | 726,644 | +0.00(+0.00%) |
Jul 15, 2019 | 6.800 | 6.860 | 6.710 | 6.740 | 583,243 | -0.03(-0.44%) |
Jul 12, 2019 | 6.710 | 6.800 | 6.670 | 6.770 | 708,300 | +0.08(+1.20%) |
Jul 11, 2019 | 6.640 | 6.700 | 6.540 | 6.690 | 868,964 | +0.09(+1.36%) |
Jul 10, 2019 | 6.640 | 6.680 | 6.490 | 6.600 | 859,748 | +0.01(+0.15%) |
Jul 09, 2019 | 6.460 | 6.600 | 6.430 | 6.590 | 530,480 | +0.13(+2.01%) |
Jul 08, 2019 | 6.430 | 6.570 | 6.380 | 6.460 | 762,851 | -0.04(-0.62%) |
Jul 05, 2019 | 6.470 | 6.570 | 6.470 | 6.500 | 675,000 | -0.02(-0.31%) |
Jul 03, 2019 | 6.550 | 6.570 | 6.490 | 6.520 | 277,700 | +0.01(+0.15%) |
Jul 02, 2019 | 6.550 | 6.590 | 6.450 | 6.510 | 670,360 | -0.08(-1.21%) |
Jul 01, 2019 | 6.680 | 6.680 | 6.490 | 6.590 | 967,181 | +0.12(+1.85%) |
Jun 28, 2019 | 6.250 | 6.515 | 6.151 | 6.470 | 2,269,600 | +0.27(+4.35%) |
Jun 27, 2019 | 6.060 | 6.210 | 5.990 | 6.200 | 1,971,943 | +0.21(+3.51%) |
Jun 26, 2019 | 5.980 | 6.140 | 5.860 | 5.990 | 2,449,670 | +0.26(+4.54%) |
Jun 25, 2019 | 5.650 | 5.860 | 5.630 | 5.730 | 1,715,718 | +0.09(+1.60%) |
Jun 24, 2019 | 5.720 | 5.780 | 5.490 | 5.640 | 2,836,020 | -0.08(-1.40%) |
Jun 21, 2019 | 5.780 | 5.840 | 5.630 | 5.720 | 1,668,700 | -0.08(-1.38%) |
Jun 20, 2019 | 5.910 | 5.970 | 5.780 | 5.800 | 723,247 | -0.04(-0.68%) |
Jun 19, 2019 | 5.750 | 5.860 | 5.700 | 5.840 | 769,401 | +0.14(+2.46%) |
Jun 18, 2019 | 5.660 | 5.850 | 5.660 | 5.700 | 1,105,686 | +0.10(+1.79%) |
Jun 17, 2019 | 5.600 | 5.730 | 5.560 | 5.600 | 1,016,418 | +0.02(+0.36%) |
Jun 14, 2019 | 5.920 | 5.920 | 5.560 | 5.580 | 1,049,400 | -0.36(-6.06%) |
Jun 13, 2019 | 5.800 | 5.970 | 5.800 | 5.940 | 770,675 | +0.18(+3.13%) |
Jun 12, 2019 | 5.830 | 5.900 | 5.730 | 5.760 | 567,242 | -0.09(-1.54%) |
Jun 11, 2019 | 5.860 | 5.950 | 5.765 | 5.850 | 951,659 | +0.06(+1.04%) |
Jun 10, 2019 | 5.890 | 6.025 | 5.780 | 5.790 | 1,242,403 | -0.06(-1.03%) |
Jun 07, 2019 | 5.660 | 5.890 | 5.600 | 5.850 | 1,416,500 | +0.20(+3.54%) |
Jun 06, 2019 | 5.790 | 5.820 | 5.590 | 5.650 | 659,662 | -0.15(-2.59%) |
Jun 05, 2019 | 5.690 | 5.850 | 5.590 | 5.800 | 1,539,833 | +0.15(+2.65%) |
Jun 04, 2019 | 5.480 | 5.680 | 5.450 | 5.650 | 2,231,049 | +0.24(+4.44%) |
Jun 03, 2019 | 5.670 | 5.690 | 5.370 | 5.410 | 1,524,842 | -0.22(-3.91%) |
May 31, 2019 | 5.640 | 5.670 | 5.580 | 5.630 | 968,300 | -0.12(-2.09%) |
May 30, 2019 | 5.710 | 5.850 | 5.710 | 5.750 | 1,321,455 | +0.06(+1.05%) |
May 29, 2019 | 5.750 | 5.780 | 5.665 | 5.690 | 1,530,679 | -0.10(-1.73%) |
May 28, 2019 | 5.910 | 5.990 | 5.770 | 5.790 | 639,910 | -0.10(-1.70%) |
May 24, 2019 | 5.920 | 5.980 | 5.870 | 5.890 | 855,000 | +0.05(+0.86%) |
May 23, 2019 | 5.900 | 6.005 | 5.840 | 5.840 | 987,167 | -0.18(-2.99%) |
May 22, 2019 | 6.090 | 6.140 | 6.000 | 6.020 | 1,135,218 | -0.12(-1.95%) |
May 21, 2019 | 6.100 | 6.225 | 6.040 | 6.140 | 1,295,489 | +0.11(+1.82%) |
May 20, 2019 | 6.000 | 6.155 | 5.893 | 6.030 | 1,129,999 | -0.04(-0.66%) |
May 17, 2019 | 6.220 | 6.290 | 6.010 | 6.070 | 1,172,200 | -0.24(-3.80%) |
May 16, 2019 | 6.240 | 6.330 | 6.210 | 6.310 | 707,802 | +0.10(+1.61%) |
May 15, 2019 | 6.160 | 6.280 | 6.160 | 6.210 | 714,634 | -0.02(-0.32%) |
May 14, 2019 | 6.130 | 6.290 | 6.119 | 6.230 | 796,469 | +0.11(+1.80%) |
May 13, 2019 | 6.210 | 6.300 | 6.090 | 6.120 | 1,097,466 | -0.28(-4.38%) |
May 10, 2019 | 6.260 | 6.420 | 6.180 | 6.400 | 1,168,300 | +0.09(+1.43%) |
May 09, 2019 | 6.380 | 6.400 | 6.240 | 6.310 | 1,094,878 | -0.12(-1.87%) |
May 08, 2019 | 6.460 | 6.640 | 6.420 | 6.430 | 1,387,328 | -0.09(-1.38%) |
May 07, 2019 | 6.520 | 6.630 | 6.440 | 6.520 | 1,226,283 | -0.12(-1.81%) |
May 06, 2019 | 6.530 | 6.705 | 6.530 | 6.640 | 1,216,183 | -0.08(-1.19%) |
May 03, 2019 | 6.450 | 6.750 | 6.420 | 6.720 | 1,854,300 | +0.33(+5.16%) |
May 02, 2019 | 7.010 | 7.010 | 6.370 | 6.390 | 3,223,964 | -0.45(-6.58%) |
May 01, 2019 | 6.850 | 7.280 | 6.300 | 6.840 | 6,246,953 | -1.16(-14.50%) |
Apr 30, 2019 | 8.080 | 8.180 | 7.880 | 8.000 | 1,884,412 | -0.11(-1.36%) |
Apr 29, 2019 | 7.990 | 8.270 | 7.870 | 8.110 | 1,958,363 | +0.12(+1.50%) |
Apr 26, 2019 | 7.930 | 7.990 | 7.800 | 7.990 | 1,042,600 | +0.01(+0.13%) |
Apr 25, 2019 | 8.200 | 8.250 | 7.950 | 7.980 | 982,857 | -0.28(-3.39%) |
Apr 24, 2019 | 7.940 | 8.280 | 7.920 | 8.260 | 2,132,489 | +0.29(+3.64%) |
Apr 23, 2019 | 7.740 | 7.970 | 7.690 | 7.970 | 1,281,628 | +0.25(+3.24%) |
Apr 22, 2019 | 7.700 | 7.885 | 7.680 | 7.720 | 1,734,325 | -0.03(-0.39%) |
Apr 18, 2019 | 7.730 | 7.780 | 7.540 | 7.750 | 923,300 | +0.00(+0.00%) |
Apr 17, 2019 | 7.950 | 8.010 | 7.730 | 7.750 | 1,019,903 | -0.12(-1.52%) |
Apr 16, 2019 | 7.670 | 7.970 | 7.630 | 7.870 | 1,061,828 | +0.23(+3.01%) |
Apr 15, 2019 | 7.710 | 7.795 | 7.630 | 7.640 | 514,230 | -0.08(-1.04%) |
Apr 12, 2019 | 7.710 | 7.820 | 7.670 | 7.720 | 1,257,100 | +0.06(+0.78%) |
Apr 11, 2019 | 7.600 | 7.800 | 7.510 | 7.660 | 1,407,729 | +0.08(+1.06%) |
Apr 10, 2019 | 7.490 | 7.650 | 7.420 | 7.580 | 1,545,542 | +0.10(+1.34%) |
Apr 09, 2019 | 7.570 | 7.620 | 7.390 | 7.480 | 1,618,833 | -0.14(-1.84%) |
Apr 08, 2019 | 7.820 | 7.830 | 7.600 | 7.620 | 1,263,755 | -0.25(-3.18%) |
Apr 05, 2019 | 7.950 | 7.995 | 7.820 | 7.870 | 646,700 | -0.03(-0.38%) |
Apr 04, 2019 | 7.860 | 7.990 | 7.820 | 7.900 | 789,090 | +0.04(+0.51%) |
Apr 03, 2019 | 7.870 | 7.980 | 7.800 | 7.860 | 685,825 | +0.08(+1.03%) |
Apr 02, 2019 | 7.710 | 7.810 | 7.600 | 7.780 | 1,069,529 | +0.09(+1.17%) |
Apr 01, 2019 | 7.490 | 7.750 | 7.460 | 7.690 | 588,606 | +0.20(+2.67%) |
Mar 29, 2019 | 7.520 | 7.630 | 7.400 | 7.490 | 787,400 | +0.03(+0.40%) |
Mar 28, 2019 | 7.300 | 7.510 | 7.300 | 7.460 | 725,819 | +0.17(+2.33%) |
Mar 27, 2019 | 7.420 | 7.510 | 7.200 | 7.290 | 2,267,428 | -0.11(-1.49%) |
Mar 26, 2019 | 7.350 | 7.530 | 7.310 | 7.400 | 1,450,509 | +0.09(+1.23%) |
Mar 25, 2019 | 7.330 | 7.390 | 7.160 | 7.310 | 1,070,458 | -0.04(-0.54%) |
Mar 22, 2019 | 7.720 | 7.810 | 7.340 | 7.350 | 857,200 | -0.44(-5.65%) |
Mar 21, 2019 | 7.510 | 7.840 | 7.510 | 7.790 | 1,573,611 | +0.25(+3.32%) |
Mar 20, 2019 | 7.550 | 7.640 | 7.440 | 7.540 | 1,888,412 | -0.03(-0.40%) |
Mar 19, 2019 | 7.650 | 7.720 | 7.550 | 7.570 | 1,083,256 | -0.05(-0.66%) |
Mar 18, 2019 | 7.690 | 7.830 | 7.570 | 7.620 | 1,359,257 | -0.07(-0.91%) |
Mar 15, 2019 | 7.630 | 7.860 | 7.630 | 7.690 | 1,805,000 | +0.08(+1.05%) |
Mar 14, 2019 | 7.720 | 7.780 | 7.610 | 7.610 | 617,423 | -0.11(-1.42%) |
Mar 13, 2019 | 7.660 | 7.890 | 7.660 | 7.720 | 1,169,620 | +0.08(+1.05%) |
Mar 12, 2019 | 7.710 | 7.760 | 7.610 | 7.640 | 1,706,102 | -0.07(-0.91%) |
Mar 11, 2019 | 7.580 | 7.720 | 7.580 | 7.710 | 1,545,404 | +0.16(+2.12%) |
Mar 08, 2019 | 7.480 | 7.570 | 7.460 | 7.550 | 1,723,500 | -0.01(-0.13%) |
Mar 07, 2019 | 7.790 | 7.860 | 7.550 | 7.560 | 1,275,457 | -0.25(-3.20%) |
Mar 06, 2019 | 8.020 | 8.050 | 7.810 | 7.810 | 1,448,732 | -0.21(-2.62%) |
Mar 05, 2019 | 8.100 | 8.130 | 8.010 | 8.020 | 874,026 | -0.06(-0.74%) |
Mar 04, 2019 | 8.250 | 8.270 | 8.010 | 8.080 | 893,671 | -0.12(-1.46%) |
Mar 01, 2019 | 8.300 | 8.330 | 8.140 | 8.200 | 1,058,400 | -0.02(-0.24%) |
Feb 28, 2019 | 8.370 | 8.390 | 8.090 | 8.220 | 2,839,970 | -0.20(-2.38%) |
Feb 27, 2019 | 8.430 | 8.510 | 8.340 | 8.420 | 1,021,104 | -0.03(-0.36%) |
Feb 26, 2019 | 8.310 | 8.530 | 8.280 | 8.450 | 1,912,250 | +0.13(+1.56%) |
Feb 25, 2019 | 8.420 | 8.590 | 8.320 | 8.320 | 2,268,344 | -0.11(-1.30%) |
Feb 22, 2019 | 8.300 | 8.500 | 8.300 | 8.430 | 1,820,700 | +0.13(+1.57%) |
Feb 21, 2019 | 8.260 | 8.360 | 8.210 | 8.300 | 1,533,357 | +0.03(+0.36%) |
Feb 20, 2019 | 8.160 | 8.340 | 8.070 | 8.270 | 1,880,159 | +0.26(+3.25%) |
Feb 19, 2019 | 7.850 | 8.120 | 7.790 | 8.010 | 1,761,285 | +0.16(+2.04%) |
Feb 15, 2019 | 7.740 | 7.950 | 7.670 | 7.850 | 1,544,300 | +0.17(+2.21%) |
Feb 14, 2019 | 7.550 | 7.830 | 7.550 | 7.680 | 2,344,844 | +0.18(+2.40%) |
Feb 13, 2019 | 7.470 | 7.550 | 7.440 | 7.500 | 1,735,418 | +0.05(+0.67%) |
Feb 12, 2019 | 7.500 | 7.580 | 7.440 | 7.450 | 1,356,576 | +0.01(+0.13%) |
Feb 11, 2019 | 7.330 | 7.470 | 7.284 | 7.440 | 1,217,074 | +0.16(+2.20%) |
Feb 08, 2019 | 7.200 | 7.360 | 7.190 | 7.280 | 1,101,500 | +0.01(+0.14%) |
Feb 07, 2019 | 7.360 | 7.460 | 7.180 | 7.270 | 2,236,492 | -0.15(-2.02%) |
Feb 06, 2019 | 7.450 | 7.570 | 7.350 | 7.420 | 1,110,410 | -0.05(-0.67%) |
Feb 05, 2019 | 7.410 | 7.550 | 7.380 | 7.470 | 1,182,670 | +0.08(+1.08%) |
Feb 04, 2019 | 7.310 | 7.490 | 7.300 | 7.390 | 1,250,334 | +0.08(+1.09%) |
Feb 01, 2019 | 7.470 | 7.630 | 7.250 | 7.310 | 1,702,000 | -0.25(-3.31%) |
Jan 31, 2019 | 7.350 | 7.620 | 7.302 | 7.560 | 2,422,843 | +0.16(+2.16%) |
Jan 30, 2019 | 7.080 | 7.550 | 6.870 | 7.400 | 4,171,938 | +0.47(+6.78%) |
Jan 29, 2019 | 6.770 | 7.030 | 6.300 | 6.930 | 3,375,229 | +0.14(+2.06%) |
Jan 28, 2019 | 6.700 | 6.890 | 6.570 | 6.790 | 1,738,424 | +0.02(+0.30%) |
Jan 25, 2019 | 6.720 | 6.830 | 6.690 | 6.770 | 1,247,400 | +0.11(+1.65%) |
Jan 24, 2019 | 6.580 | 6.810 | 6.570 | 6.660 | 1,346,758 | +0.10(+1.52%) |
Jan 23, 2019 | 6.440 | 6.570 | 6.350 | 6.560 | 870,981 | +0.17(+2.66%) |
Jan 22, 2019 | 6.390 | 6.520 | 6.310 | 6.390 | 1,458,982 | -0.07(-1.08%) |
Jan 18, 2019 | 6.380 | 6.530 | 6.320 | 6.460 | 1,703,600 | +0.11(+1.73%) |
Jan 17, 2019 | 6.200 | 6.370 | 6.180 | 6.350 | 1,227,386 | +0.12(+1.93%) |
Jan 16, 2019 | 6.480 | 6.500 | 6.220 | 6.230 | 1,030,532 | -0.13(-2.04%) |
Jan 15, 2019 | 6.260 | 6.400 | 6.180 | 6.360 | 790,865 | +0.14(+2.25%) |
Jan 14, 2019 | 6.310 | 6.370 | 6.210 | 6.220 | 655,940 | -0.12(-1.89%) |
Jan 11, 2019 | 6.290 | 6.360 | 6.205 | 6.340 | 680,300 | +0.01(+0.16%) |
Jan 10, 2019 | 6.270 | 6.370 | 6.195 | 6.330 | 810,222 | +0.01(+0.16%) |
Jan 09, 2019 | 6.300 | 6.390 | 6.290 | 6.320 | 886,500 | +0.03(+0.48%) |
Jan 08, 2019 | 6.190 | 6.335 | 6.170 | 6.290 | 1,880,178 | +0.13(+2.11%) |
Jan 07, 2019 | 6.070 | 6.210 | 6.070 | 6.160 | 2,046,661 | +0.11(+1.82%) |
Jan 04, 2019 | 5.950 | 6.200 | 5.860 | 6.050 | 2,013,100 | +0.22(+3.77%) |
Jan 03, 2019 | 6.120 | 6.120 | 5.790 | 5.830 | 991,566 | -0.32(-5.20%) |
Jan 02, 2019 | 5.970 | 6.200 | 5.920 | 6.150 | 1,922,791 | +0.05(+0.82%) |
Dec 31, 2018 | 5.830 | 6.110 | 5.790 | 6.100 | 1,604,100 | +0.32(+5.54%) |
Dec 28, 2018 | 5.700 | 5.930 | 5.650 | 5.780 | 1,316,300 | +0.10(+1.76%) |
Dec 27, 2018 | 5.520 | 5.680 | 5.400 | 5.680 | 874,082 | +0.04(+0.71%) |
Dec 26, 2018 | 5.400 | 5.660 | 5.300 | 5.640 | 909,576 | +0.29(+5.42%) |
Dec 24, 2018 | 5.100 | 5.440 | 5.090 | 5.350 | 830,500 | +0.17(+3.28%) |
Dec 21, 2018 | 5.480 | 5.485 | 5.150 | 5.180 | 3,700,800 | -0.26(-4.78%) |
Dec 20, 2018 | 5.710 | 5.800 | 5.350 | 5.440 | 1,805,099 | -0.31(-5.39%) |
Dec 19, 2018 | 5.740 | 5.950 | 5.633 | 5.750 | 2,168,793 | -0.01(-0.17%) |
Dec 18, 2018 | 5.870 | 5.980 | 5.740 | 5.760 | 1,101,100 | -0.05(-0.86%) |
Dec 17, 2018 | 5.950 | 6.090 | 5.760 | 5.810 | 1,410,577 | -0.15(-2.52%) |
Dec 14, 2018 | 6.000 | 6.140 | 5.900 | 5.960 | 686,200 | -0.12(-1.97%) |
Dec 13, 2018 | 6.300 | 6.410 | 6.060 | 6.080 | 580,561 | -0.20(-3.18%) |
Dec 12, 2018 | 6.190 | 6.350 | 6.160 | 6.280 | 1,470,269 | +0.15(+2.45%) |
Dec 11, 2018 | 6.230 | 6.230 | 6.050 | 6.130 | 769,834 | +0.01(+0.16%) |
Dec 10, 2018 | 5.820 | 6.170 | 5.820 | 6.120 | 1,560,459 | +0.30(+5.15%) |
Dec 07, 2018 | 6.180 | 6.220 | 5.710 | 5.820 | 2,080,200 | -0.40(-6.43%) |
Dec 06, 2018 | 5.880 | 6.220 | 5.850 | 6.220 | 1,819,649 | +0.20(+3.32%) |
Dec 04, 2018 | 6.530 | 6.570 | 6.010 | 6.020 | 2,257,900 | -0.56(-8.51%) |
Dec 03, 2018 | 6.650 | 6.800 | 6.510 | 6.580 | 1,816,835 | +0.00(+0.00%) |
Nov 30, 2018 | 6.460 | 6.600 | 6.400 | 6.580 | 1,739,500 | +0.11(+1.70%) |
Nov 29, 2018 | 6.410 | 6.510 | 6.320 | 6.470 | 1,047,000 | +0.01(+0.15%) |
Nov 28, 2018 | 6.330 | 6.470 | 6.260 | 6.460 | 1,454,656 | +0.18(+2.87%) |
Nov 27, 2018 | 6.120 | 6.360 | 6.120 | 6.280 | 1,622,212 | +0.09(+1.45%) |
Nov 26, 2018 | 6.280 | 6.280 | 6.060 | 6.190 | 1,633,024 | +0.01(+0.16%) |
Nov 23, 2018 | 6.010 | 6.275 | 6.010 | 6.180 | 750,400 | +0.12(+1.98%) |
Nov 21, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.19(+3.24%) | |
Nov 20, 2018 | 6.040 | 6.180 | 5.870 | 5.870 | 1,719,383 | -0.32(-5.17%) |
Nov 19, 2018 | 6.400 | 6.440 | 6.180 | 6.190 | 1,463,469 | -0.25(-3.88%) |
Nov 16, 2018 | 6.360 | 6.470 | 6.220 | 6.440 | 1,847,300 | -0.02(-0.31%) |
Nov 15, 2018 | 6.250 | 6.480 | 6.250 | 6.460 | 1,726,671 | +0.20(+3.19%) |
Nov 14, 2018 | 6.340 | 6.430 | 6.230 | 6.260 | 1,387,564 | -0.02(-0.32%) |
Nov 13, 2018 | 6.260 | 6.470 | 6.260 | 6.280 | 1,412,207 | +0.02(+0.32%) |
Nov 12, 2018 | 6.510 | 6.600 | 6.250 | 6.260 | 1,764,076 | -0.31(-4.72%) |
Nov 09, 2018 | 6.620 | 6.720 | 6.440 | 6.570 | 1,692,500 | -0.10(-1.50%) |
Nov 08, 2018 | 6.530 | 6.710 | 6.470 | 6.670 | 1,774,408 | +0.12(+1.83%) |
Nov 07, 2018 | 6.730 | 6.740 | 6.380 | 6.550 | 2,578,081 | -0.14(-2.09%) |
Nov 06, 2018 | 6.670 | 6.860 | 6.600 | 6.690 | 2,959,665 | -0.04(-0.59%) |
Nov 05, 2018 | 6.690 | 6.780 | 6.530 | 6.730 | 5,606,094 | +0.19(+2.91%) |
Nov 02, 2018 | 6.130 | 6.950 | 6.120 | 6.540 | 4,345,400 | +0.67(+11.41%) |
Nov 01, 2018 | 5.570 | 5.900 | 5.530 | 5.870 | 1,993,918 | +0.32(+5.77%) |
Oct 31, 2018 | 5.210 | 5.620 | 5.190 | 5.550 | 1,882,381 | +0.44(+8.61%) |
Oct 30, 2018 | 4.920 | 5.170 | 4.910 | 5.110 | 1,795,520 | +0.15(+3.02%) |
Oct 29, 2018 | 5.270 | 5.290 | 4.880 | 4.960 | 1,812,561 | -0.23(-4.43%) |
Oct 26, 2018 | 5.100 | 5.290 | 4.990 | 5.190 | 1,342,400 | -0.02(-0.38%) |
Oct 25, 2018 | 5.100 | 5.310 | 5.100 | 5.210 | 1,319,397 | +0.13(+2.56%) |
Oct 24, 2018 | 5.100 | 5.200 | 5.020 | 5.080 | 1,507,535 | +0.01(+0.20%) |
Oct 23, 2018 | 4.960 | 5.120 | 4.930 | 5.070 | 1,982,690 | -0.02(-0.39%) |
Oct 22, 2018 | 4.970 | 5.100 | 4.890 | 5.090 | 1,507,168 | +0.12(+2.41%) |
Oct 19, 2018 | 5.170 | 5.250 | 4.930 | 4.970 | 1,709,300 | -0.20(-3.87%) |
Oct 18, 2018 | 5.520 | 5.520 | 5.160 | 5.170 | 1,016,059 | -0.37(-6.68%) |
Oct 17, 2018 | 5.290 | 5.550 | 5.060 | 5.540 | 1,984,512 | +0.26(+4.92%) |
Oct 16, 2018 | 5.120 | 5.325 | 5.080 | 5.280 | 1,757,582 | +0.22(+4.35%) |
Oct 15, 2018 | 5.080 | 5.180 | 4.990 | 5.060 | 1,528,252 | -0.02(-0.39%) |
Oct 12, 2018 | 4.930 | 5.140 | 4.870 | 5.080 | 1,565,800 | +0.26(+5.39%) |
Oct 11, 2018 | 4.870 | 5.015 | 4.810 | 4.820 | 1,772,226 | -0.06(-1.23%) |
Oct 10, 2018 | 5.040 | 5.050 | 4.870 | 4.880 | 1,559,544 | -0.20(-3.94%) |
Oct 09, 2018 | 5.170 | 5.240 | 4.953 | 5.080 | 1,764,100 | -0.09(-1.74%) |
Oct 08, 2018 | 5.460 | 5.525 | 5.150 | 5.170 | 1,896,047 | -0.33(-6.00%) |
Oct 05, 2018 | 5.710 | 5.710 | 5.490 | 5.500 | 2,252,400 | -0.21(-3.68%) |
Oct 04, 2018 | 5.550 | 5.710 | 5.470 | 5.710 | 1,397,266 | +0.15(+2.70%) |
Oct 03, 2018 | 5.570 | 5.650 | 5.490 | 5.560 | 860,919 | +0.02(+0.36%) |
Oct 02, 2018 | 5.500 | 5.620 | 5.470 | 5.540 | 1,301,774 | +0.01(+0.18%) |
Oct 01, 2018 | 5.540 | 5.570 | 5.380 | 5.530 | 1,653,340 | +0.05(+0.91%) |
Sep 28, 2018 | 5.480 | 5.560 | 5.435 | 5.480 | 981,700 | -0.05(-0.90%) |
Sep 27, 2018 | 5.540 | 5.540 | 5.420 | 5.530 | 1,024,212 | -0.01(-0.18%) |
Sep 26, 2018 | 5.830 | 5.840 | 5.530 | 5.540 | 1,260,835 | -0.30(-5.14%) |
Sep 25, 2018 | 5.740 | 5.890 | 5.730 | 5.840 | 1,067,317 | +0.09(+1.57%) |
Sep 24, 2018 | 5.870 | 5.920 | 5.730 | 5.750 | 1,137,917 | -0.17(-2.87%) |
Sep 21, 2018 | 5.930 | 5.960 | 5.820 | 5.920 | 1,491,100 | -0.01(-0.17%) |
Sep 20, 2018 | 5.720 | 5.940 | 5.640 | 5.930 | 765,896 | +0.21(+3.67%) |
Sep 19, 2018 | 5.600 | 5.740 | 5.530 | 5.720 | 1,397,909 | +0.09(+1.60%) |
Sep 18, 2018 | 5.450 | 5.660 | 5.250 | 5.630 | 3,133,758 | +0.15(+2.74%) |
Sep 17, 2018 | 5.710 | 5.750 | 5.460 | 5.480 | 3,658,277 | -0.26(-4.53%) |
Sep 14, 2018 | 5.800 | 6.060 | 5.720 | 5.740 | 2,318,600 | -0.08(-1.37%) |
Sep 13, 2018 | 5.880 | 5.990 | 5.820 | 5.820 | 908,149 | -0.02(-0.34%) |
Sep 12, 2018 | 5.840 | 5.890 | 5.730 | 5.840 | 1,335,100 | -0.01(-0.17%) |
Sep 11, 2018 | 5.940 | 5.970 | 5.755 | 5.850 | 853,269 | -0.10(-1.68%) |
Sep 10, 2018 | 6.010 | 6.090 | 5.850 | 5.950 | 1,017,549 | -0.04(-0.67%) |
Sep 07, 2018 | 5.760 | 6.115 | 5.760 | 5.990 | 1,786,600 | +0.19(+3.28%) |
Sep 06, 2018 | 6.050 | 6.050 | 5.760 | 5.800 | 2,363,304 | -0.26(-4.29%) |
Sep 05, 2018 | 6.020 | 6.100 | 5.890 | 6.060 | 3,044,905 | +0.05(+0.83%) |