Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.219 | 5.367 | 5.194 | 5.268 | 3,258,092 | +0.12(+2.24%) |
Mar 28, 2019 | 5.161 | 5.207 | 5.120 | 5.153 | 2,172,255 | +0.01(+0.16%) |
Mar 27, 2019 | 5.161 | 5.231 | 5.120 | 5.145 | 1,932,953 | -0.01(-0.16%) |
Mar 26, 2019 | 5.128 | 5.244 | 5.112 | 5.153 | 2,486,006 | +0.07(+1.46%) |
Mar 25, 2019 | 5.120 | 5.161 | 5.017 | 5.079 | 2,485,585 | -0.04(-0.81%) |
Mar 22, 2019 | 5.359 | 5.371 | 5.046 | 5.120 | 4,539,521 | -0.30(-5.48%) |
Mar 21, 2019 | 5.441 | 5.507 | 5.392 | 5.417 | 3,222,696 | -0.05(-0.91%) |
Mar 20, 2019 | 5.507 | 5.590 | 5.351 | 5.466 | 4,268,218 | -0.07(-1.34%) |
Mar 19, 2019 | 5.565 | 5.730 | 5.507 | 5.540 | 6,168,178 | -0.02(-0.44%) |
Mar 18, 2019 | 5.310 | 5.582 | 5.310 | 5.565 | 7,392,227 | +0.23(+4.33%) |
Mar 15, 2019 | 5.095 | 5.409 | 5.082 | 5.334 | 7,593,845 | +0.24(+4.69%) |
Mar 14, 2019 | 5.293 | 5.293 | 5.021 | 5.095 | 7,104,570 | -0.16(-3.13%) |
Mar 13, 2019 | 5.425 | 5.425 | 5.153 | 5.260 | 9,264,379 | -0.16(-2.89%) |
Mar 12, 2019 | 5.623 | 5.631 | 5.400 | 5.417 | 20,101,180 | -0.84(-13.44%) |
Mar 11, 2019 | 6.118 | 6.340 | 6.118 | 6.258 | 5,070,368 | +0.17(+2.85%) |
Mar 08, 2019 | 6.151 | 6.225 | 6.023 | 6.085 | 3,568,109 | -0.16(-2.64%) |
Mar 07, 2019 | 6.348 | 6.360 | 6.175 | 6.249 | 2,841,886 | -0.12(-1.81%) |
Mar 06, 2019 | 6.596 | 6.622 | 6.332 | 6.365 | 1,760,803 | -0.21(-3.26%) |
Mar 05, 2019 | 6.678 | 6.719 | 6.579 | 6.579 | 2,607,897 | -0.01(-0.13%) |
Mar 04, 2019 | 6.571 | 6.745 | 6.563 | 6.588 | 1,404,220 | +0.02(+0.38%) |
Mar 01, 2019 | 6.653 | 6.777 | 6.550 | 6.563 | 1,892,245 | -0.03(-0.50%) |
Feb 28, 2019 | 6.678 | 6.711 | 6.596 | 6.596 | 857,527 | -0.08(-1.23%) |
Feb 27, 2019 | 6.637 | 6.719 | 6.571 | 6.678 | 1,233,079 | +0.04(+0.62%) |
Feb 26, 2019 | 6.736 | 6.822 | 6.612 | 6.637 | 1,486,599 | -0.12(-1.71%) |
Feb 25, 2019 | 6.843 | 6.851 | 6.670 | 6.752 | 1,472,990 | +0.03(+0.49%) |
Feb 22, 2019 | 6.653 | 6.777 | 6.653 | 6.719 | 915,982 | +0.08(+1.24%) |
Feb 21, 2019 | 6.695 | 6.752 | 6.604 | 6.637 | 1,438,056 | -0.08(-1.23%) |
Feb 20, 2019 | 6.612 | 6.777 | 6.588 | 6.719 | 1,480,118 | +0.09(+1.37%) |
Feb 19, 2019 | 6.645 | 6.670 | 6.563 | 6.629 | 1,647,996 | -0.01(-0.12%) |
Feb 15, 2019 | 6.596 | 6.703 | 6.456 | 6.637 | 1,236,794 | +0.08(+1.26%) |
Feb 14, 2019 | 6.563 | 6.629 | 6.381 | 6.555 | 1,130,481 | +0.01(+0.13%) |
Feb 13, 2019 | 6.612 | 6.670 | 6.538 | 6.546 | 1,063,553 | -0.06(-0.87%) |
Feb 12, 2019 | 6.505 | 6.637 | 6.472 | 6.604 | 2,220,583 | +0.15(+2.30%) |
Feb 11, 2019 | 6.324 | 6.497 | 6.299 | 6.456 | 2,455,527 | +0.15(+2.35%) |
Feb 08, 2019 | 6.233 | 6.324 | 6.171 | 6.307 | 1,221,754 | +0.05(+0.79%) |
Feb 07, 2019 | 6.266 | 6.365 | 6.192 | 6.258 | 1,630,092 | -0.04(-0.65%) |
Feb 06, 2019 | 6.233 | 6.332 | 6.200 | 6.299 | 1,857,806 | +0.06(+0.92%) |
Feb 05, 2019 | 6.291 | 6.423 | 6.175 | 6.241 | 2,278,265 | -0.01(-0.13%) |
Feb 04, 2019 | 6.035 | 6.274 | 6.006 | 6.249 | 3,130,168 | +0.22(+3.69%) |
Feb 01, 2019 | 6.043 | 6.085 | 5.903 | 6.027 | 1,766,952 | +0.07(+1.25%) |
Jan 31, 2019 | 5.895 | 6.035 | 5.870 | 5.953 | 1,147,037 | +0.07(+1.26%) |
Jan 30, 2019 | 5.936 | 5.953 | 5.804 | 5.878 | 1,458,726 | +0.01(+0.14%) |
Jan 29, 2019 | 5.837 | 5.928 | 5.784 | 5.870 | 1,153,520 | +0.07(+1.28%) |
Jan 28, 2019 | 5.911 | 5.911 | 5.747 | 5.796 | 2,202,947 | -0.13(-2.23%) |
Jan 25, 2019 | 5.878 | 6.109 | 5.878 | 5.928 | 2,542,481 | +0.11(+1.84%) |
Jan 24, 2019 | 5.771 | 5.936 | 5.689 | 5.821 | 1,642,848 | +0.05(+0.86%) |
Jan 23, 2019 | 5.936 | 6.068 | 5.730 | 5.771 | 1,459,643 | -0.12(-1.96%) |
Jan 22, 2019 | 6.019 | 6.043 | 5.854 | 5.887 | 1,338,647 | -0.16(-2.59%) |
Jan 18, 2019 | 6.019 | 6.068 | 5.878 | 6.043 | 1,755,551 | +0.06(+0.96%) |
Jan 17, 2019 | 5.845 | 6.043 | 5.837 | 5.986 | 2,866,293 | +0.10(+1.68%) |
Jan 16, 2019 | 5.722 | 5.961 | 5.722 | 5.887 | 3,244,602 | +0.20(+3.48%) |
Jan 15, 2019 | 5.747 | 5.903 | 5.656 | 5.689 | 2,801,640 | -0.06(-1.00%) |
Jan 14, 2019 | 5.837 | 5.895 | 5.664 | 5.747 | 2,673,941 | -0.11(-1.83%) |
Jan 11, 2019 | 5.672 | 5.854 | 5.639 | 5.854 | 1,404,902 | +0.15(+2.60%) |
Jan 10, 2019 | 5.714 | 5.878 | 5.697 | 5.705 | 1,482,401 | -0.06(-1.00%) |
Jan 09, 2019 | 5.730 | 5.796 | 5.598 | 5.763 | 1,301,196 | +0.03(+0.58%) |
Jan 08, 2019 | 5.689 | 5.747 | 5.507 | 5.730 | 2,123,814 | +0.13(+2.36%) |
Jan 07, 2019 | 5.507 | 5.697 | 5.450 | 5.598 | 2,666,578 | +0.10(+1.80%) |
Jan 04, 2019 | 5.268 | 5.573 | 5.219 | 5.499 | 5,036,203 | +0.29(+5.54%) |
Jan 03, 2019 | 5.277 | 5.318 | 5.153 | 5.211 | 2,797,546 | -0.07(-1.40%) |
Jan 02, 2019 | 4.897 | 5.318 | 4.848 | 5.285 | 2,506,554 | +0.33(+6.66%) |
Dec 31, 2018 | 5.070 | 5.128 | 4.955 | 4.955 | 3,223,888 | -0.08(-1.64%) |
Dec 28, 2018 | 5.103 | 5.153 | 4.914 | 5.038 | 3,667,688 | -0.04(-0.81%) |
Dec 27, 2018 | 5.120 | 5.169 | 4.972 | 5.079 | 2,634,378 | -0.11(-2.07%) |
Dec 26, 2018 | 4.996 | 5.194 | 4.881 | 5.186 | 3,296,856 | +0.23(+4.66%) |
Dec 24, 2018 | 5.046 | 5.178 | 4.939 | 4.955 | 1,254,259 | -0.16(-3.22%) |
Dec 21, 2018 | 5.285 | 5.285 | 4.873 | 5.120 | 9,805,569 | -0.15(-2.82%) |
Dec 20, 2018 | 5.343 | 5.392 | 5.161 | 5.268 | 3,015,383 | -0.11(-1.99%) |
Dec 19, 2018 | 5.441 | 5.664 | 5.343 | 5.376 | 3,024,799 | -0.04(-0.76%) |
Dec 18, 2018 | 5.557 | 5.623 | 5.297 | 5.417 | 2,854,822 | -0.12(-2.09%) |
Dec 17, 2018 | 5.623 | 5.681 | 5.441 | 5.532 | 3,636,219 | -0.09(-1.61%) |
Dec 14, 2018 | 5.854 | 5.928 | 5.606 | 5.623 | 3,467,559 | -0.31(-5.15%) |
Dec 13, 2018 | 6.151 | 6.221 | 5.903 | 5.928 | 2,116,901 | -0.14(-2.38%) |
Dec 12, 2018 | 6.064 | 6.376 | 6.043 | 6.072 | 2,906,076 | +0.11(+1.93%) |
Dec 11, 2018 | 6.007 | 6.261 | 5.925 | 5.957 | 2,743,784 | +0.00(+0.00%) |
Dec 10, 2018 | 6.072 | 6.146 | 5.941 | 5.957 | 2,125,987 | -0.16(-2.55%) |
Dec 07, 2018 | 6.294 | 6.417 | 6.056 | 6.113 | 2,128,518 | -0.18(-2.87%) |
Dec 06, 2018 | 6.015 | 6.310 | 5.974 | 6.294 | 1,999,170 | +0.21(+3.37%) |
Dec 04, 2018 | 6.343 | 6.400 | 6.039 | 6.089 | 1,874,549 | -0.26(-4.13%) |
Dec 03, 2018 | 6.524 | 6.524 | 6.228 | 6.351 | 2,617,505 | -0.06(-0.90%) |
Nov 30, 2018 | 6.441 | 6.556 | 6.343 | 6.409 | 1,456,181 | -0.03(-0.51%) |
Nov 29, 2018 | 6.458 | 6.606 | 6.433 | 6.441 | 1,161,099 | -0.01(-0.13%) |
Nov 28, 2018 | 6.154 | 6.474 | 6.105 | 6.450 | 2,045,249 | +0.31(+5.08%) |
Nov 27, 2018 | 6.195 | 6.281 | 6.097 | 6.138 | 1,410,714 | -0.10(-1.58%) |
Nov 26, 2018 | 6.335 | 6.491 | 6.236 | 6.236 | 1,409,151 | -0.05(-0.78%) |
Nov 23, 2018 | 6.195 | 6.376 | 6.171 | 6.286 | 524,025 | +0.04(+0.66%) |
Nov 21, 2018 | 6.245 | 6.245 | 6.245 | 0 | +0.16(+2.56%) | |
Nov 20, 2018 | 6.220 | 6.302 | 6.007 | 6.089 | 1,853,661 | -0.21(-3.39%) |
Nov 19, 2018 | 6.622 | 6.630 | 6.265 | 6.302 | 1,790,903 | -0.31(-4.71%) |
Nov 16, 2018 | 6.474 | 6.679 | 6.409 | 6.614 | 1,822,877 | +0.12(+1.90%) |
Nov 15, 2018 | 6.253 | 6.524 | 6.171 | 6.491 | 1,293,403 | +0.14(+2.20%) |
Nov 14, 2018 | 6.532 | 6.565 | 6.294 | 6.351 | 1,194,625 | -0.09(-1.40%) |
Nov 13, 2018 | 6.113 | 6.655 | 6.113 | 6.441 | 2,595,642 | +0.33(+5.37%) |
Nov 12, 2018 | 6.417 | 6.597 | 6.113 | 6.113 | 1,925,506 | -0.33(-5.10%) |
Nov 09, 2018 | 6.638 | 6.885 | 6.417 | 6.441 | 2,906,513 | -0.21(-3.09%) |
Nov 08, 2018 | 5.990 | 6.844 | 5.793 | 6.647 | 5,877,732 | +0.56(+9.16%) |
Nov 07, 2018 | 6.072 | 6.179 | 6.015 | 6.089 | 3,579,269 | +0.08(+1.37%) |
Nov 06, 2018 | 6.245 | 6.261 | 5.957 | 6.007 | 2,990,784 | -0.31(-4.93%) |
Nov 05, 2018 | 6.392 | 6.433 | 6.195 | 6.318 | 1,323,370 | -0.06(-0.90%) |
Nov 02, 2018 | 6.400 | 6.515 | 6.261 | 6.376 | 1,136,526 | +0.04(+0.65%) |
Nov 01, 2018 | 6.359 | 6.368 | 6.212 | 6.335 | 1,761,416 | -0.02(-0.26%) |
Oct 31, 2018 | 6.064 | 6.417 | 6.040 | 6.351 | 2,929,743 | +0.36(+6.03%) |
Oct 30, 2018 | 5.957 | 6.039 | 5.929 | 5.990 | 1,464,140 | +0.00(+0.00%) |
Oct 29, 2018 | 6.154 | 6.195 | 5.933 | 5.990 | 2,109,246 | -0.10(-1.62%) |
Oct 26, 2018 | 6.080 | 6.171 | 5.883 | 6.089 | 2,807,680 | -0.06(-0.93%) |
Oct 25, 2018 | 6.064 | 6.179 | 5.982 | 6.146 | 1,802,048 | +0.10(+1.63%) |
Oct 24, 2018 | 6.121 | 6.162 | 5.900 | 6.048 | 3,436,950 | -0.11(-1.73%) |
Oct 23, 2018 | 5.990 | 6.194 | 5.908 | 6.154 | 1,540,488 | +0.10(+1.63%) |
Oct 22, 2018 | 6.392 | 6.409 | 5.986 | 6.056 | 2,220,191 | -0.32(-5.02%) |
Oct 19, 2018 | 6.376 | 6.532 | 6.343 | 6.376 | 1,743,664 | +0.02(+0.26%) |
Oct 18, 2018 | 6.302 | 6.400 | 6.277 | 6.359 | 1,064,133 | -0.02(-0.26%) |
Oct 17, 2018 | 6.540 | 6.548 | 6.286 | 6.376 | 1,256,597 | -0.20(-3.00%) |
Oct 16, 2018 | 6.392 | 6.581 | 6.331 | 6.573 | 1,378,933 | +0.24(+3.76%) |
Oct 15, 2018 | 6.130 | 6.357 | 6.072 | 6.335 | 2,187,428 | +0.16(+2.66%) |
Oct 12, 2018 | 6.483 | 6.556 | 6.080 | 6.171 | 3,855,121 | -0.21(-3.22%) |
Oct 11, 2018 | 6.614 | 6.712 | 6.343 | 6.376 | 4,286,075 | -0.30(-4.55%) |
Oct 10, 2018 | 7.057 | 7.090 | 6.671 | 6.679 | 2,697,810 | -0.40(-5.68%) |
Oct 09, 2018 | 7.106 | 7.192 | 7.032 | 7.082 | 1,150,055 | -0.01(-0.12%) |
Oct 08, 2018 | 7.090 | 7.155 | 7.016 | 7.090 | 1,843,123 | -0.04(-0.58%) |
Oct 05, 2018 | 7.205 | 7.278 | 7.073 | 7.131 | 1,515,286 | -0.08(-1.14%) |
Oct 04, 2018 | 7.254 | 7.278 | 7.131 | 7.213 | 1,455,482 | -0.02(-0.23%) |
Oct 03, 2018 | 7.254 | 7.262 | 7.049 | 7.229 | 2,391,165 | +0.06(+0.80%) |
Oct 02, 2018 | 7.492 | 7.541 | 7.082 | 7.172 | 4,875,621 | -0.38(-5.00%) |
Oct 01, 2018 | 7.763 | 7.828 | 7.418 | 7.549 | 2,539,954 | -0.16(-2.02%) |
Sep 28, 2018 | 7.713 | 7.853 | 7.631 | 7.705 | 2,798,296 | +0.00(+0.00%) |
Sep 27, 2018 | 7.681 | 7.861 | 7.623 | 7.705 | 2,468,157 | +0.01(+0.11%) |
Sep 26, 2018 | 7.557 | 7.754 | 7.549 | 7.697 | 1,759,682 | +0.12(+1.63%) |
Sep 25, 2018 | 7.631 | 7.693 | 7.529 | 7.574 | 1,612,536 | -0.02(-0.32%) |
Sep 24, 2018 | 7.672 | 7.771 | 7.557 | 7.598 | 3,476,792 | -0.09(-1.17%) |
Sep 21, 2018 | 8.033 | 8.074 | 7.648 | 7.689 | 12,360,544 | +0.37(+5.04%) |
Sep 20, 2018 | 6.926 | 7.443 | 6.827 | 7.319 | 11,363,980 | +0.45(+6.57%) |
Sep 19, 2018 | 7.040 | 7.090 | 6.852 | 6.868 | 2,080,480 | -0.18(-2.56%) |
Sep 18, 2018 | 6.885 | 7.303 | 6.885 | 7.049 | 8,079,563 | +0.16(+2.26%) |
Sep 17, 2018 | 6.991 | 7.056 | 6.868 | 6.893 | 2,020,922 | -0.10(-1.47%) |
Sep 14, 2018 | 6.987 | 7.069 | 6.979 | 6.995 | 1,593,214 | -0.02(-0.35%) |
Sep 13, 2018 | 7.044 | 7.114 | 6.995 | 7.020 | 1,307,150 | -0.02(-0.23%) |
Sep 12, 2018 | 6.987 | 7.061 | 6.897 | 7.036 | 1,885,551 | +0.07(+1.06%) |
Sep 11, 2018 | 7.012 | 7.102 | 6.930 | 6.963 | 3,282,538 | -0.10(-1.39%) |
Sep 10, 2018 | 7.232 | 7.265 | 7.016 | 7.061 | 2,547,020 | -0.13(-1.82%) |
Sep 07, 2018 | 7.298 | 7.359 | 7.159 | 7.191 | 1,265,516 | -0.13(-1.79%) |
Sep 06, 2018 | 7.175 | 7.445 | 7.077 | 7.322 | 4,893,134 | +0.16(+2.17%) |
Sep 05, 2018 | 7.216 | 7.290 | 6.779 | 7.167 | 10,176,115 | -0.34(-4.57%) |
Sep 04, 2018 | 7.322 | 7.559 | 7.216 | 7.510 | 2,106,753 | +0.20(+2.68%) |
Aug 31, 2018 | 7.314 | 7.314 | 7.314 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 7.559 | 7.616 | 7.224 | 7.298 | 3,778,843 | -0.26(-3.46%) |
Aug 29, 2018 | 7.576 | 7.633 | 7.326 | 7.559 | 3,817,752 | +0.03(+0.43%) |
Aug 28, 2018 | 7.396 | 7.841 | 7.355 | 7.527 | 5,711,933 | +0.14(+1.88%) |
Aug 27, 2018 | 7.396 | 7.404 | 7.314 | 7.388 | 2,271,291 | +0.02(+0.33%) |
Aug 24, 2018 | 7.371 | 7.461 | 7.314 | 7.363 | 1,381,642 | +0.02(+0.22%) |
Aug 23, 2018 | 7.420 | 7.461 | 7.273 | 7.347 | 3,999,350 | -0.07(-0.99%) |
Aug 22, 2018 | 7.469 | 7.478 | 7.200 | 7.420 | 3,048,493 | -0.05(-0.66%) |
Aug 21, 2018 | 7.159 | 7.535 | 7.118 | 7.469 | 4,342,858 | +0.37(+5.18%) |
Aug 20, 2018 | 7.151 | 7.208 | 7.053 | 7.102 | 2,273,265 | -0.02(-0.23%) |
Aug 17, 2018 | 7.134 | 7.167 | 7.028 | 7.118 | 1,684,622 | -0.01(-0.11%) |
Aug 16, 2018 | 7.183 | 7.228 | 6.983 | 7.126 | 2,908,839 | -0.01(-0.11%) |
Aug 15, 2018 | 7.249 | 7.273 | 7.118 | 7.134 | 2,443,118 | -0.14(-1.91%) |
Aug 14, 2018 | 7.518 | 7.527 | 7.241 | 7.273 | 3,807,246 | -0.20(-2.73%) |
Aug 13, 2018 | 7.265 | 7.543 | 7.265 | 7.478 | 3,662,419 | +0.20(+2.81%) |
Aug 10, 2018 | 7.118 | 7.478 | 6.987 | 7.273 | 6,031,210 | +0.35(+5.08%) |
Aug 09, 2018 | 7.298 | 7.625 | 6.873 | 6.922 | 8,371,178 | -0.83(-10.65%) |
Aug 08, 2018 | 7.527 | 7.780 | 7.469 | 7.747 | 7,129,903 | +0.27(+3.61%) |
Aug 07, 2018 | 7.420 | 7.559 | 7.379 | 7.478 | 3,490,778 | +0.14(+1.89%) |
Aug 06, 2018 | 7.290 | 7.388 | 7.232 | 7.339 | 1,792,811 | +0.06(+0.79%) |
Aug 03, 2018 | 7.061 | 7.310 | 7.061 | 7.281 | 2,208,107 | +0.24(+3.36%) |
Aug 02, 2018 | 7.257 | 7.281 | 6.995 | 7.044 | 2,924,871 | -0.27(-3.69%) |
Aug 01, 2018 | 7.379 | 7.478 | 7.241 | 7.314 | 1,311,178 | -0.05(-0.67%) |
Jul 31, 2018 | 7.191 | 7.502 | 7.175 | 7.363 | 4,159,054 | +0.19(+2.62%) |
Jul 30, 2018 | 7.355 | 7.388 | 7.167 | 7.175 | 2,094,459 | -0.19(-2.55%) |
Jul 27, 2018 | 7.502 | 7.510 | 7.249 | 7.363 | 2,738,689 | -0.07(-0.99%) |
Jul 26, 2018 | 7.518 | 7.616 | 7.355 | 7.437 | 1,693,434 | -0.11(-1.41%) |
Jul 25, 2018 | 7.567 | 7.633 | 7.335 | 7.543 | 1,646,313 | -0.02(-0.22%) |
Jul 24, 2018 | 7.690 | 7.788 | 7.535 | 7.559 | 2,144,320 | -0.09(-1.18%) |
Jul 23, 2018 | 7.682 | 7.739 | 7.547 | 7.649 | 2,058,583 | +0.01(+0.11%) |
Jul 20, 2018 | 7.665 | 7.764 | 7.608 | 7.641 | 1,850,754 | -0.01(-0.11%) |
Jul 19, 2018 | 7.723 | 7.735 | 7.535 | 7.649 | 2,509,565 | -0.07(-0.95%) |
Jul 18, 2018 | 7.690 | 7.845 | 7.657 | 7.723 | 2,482,337 | +0.05(+0.64%) |
Jul 17, 2018 | 7.502 | 7.702 | 7.478 | 7.674 | 3,168,292 | +0.17(+2.29%) |
Jul 16, 2018 | 7.371 | 7.510 | 7.355 | 7.502 | 1,778,228 | +0.18(+2.46%) |
Jul 13, 2018 | 7.281 | 7.527 | 7.216 | 7.322 | 3,592,437 | +0.03(+0.45%) |
Jul 12, 2018 | 7.085 | 7.388 | 6.950 | 7.290 | 3,145,898 | +0.28(+3.96%) |
Jul 11, 2018 | 6.995 | 7.167 | 6.897 | 7.012 | 1,955,241 | -0.03(-0.46%) |
Jul 10, 2018 | 7.020 | 7.085 | 6.816 | 7.044 | 2,695,834 | +0.07(+0.94%) |
Jul 09, 2018 | 6.726 | 7.044 | 6.718 | 6.979 | 2,290,903 | +0.29(+4.40%) |
Jul 06, 2018 | 6.570 | 6.738 | 6.546 | 6.685 | 971,710 | +0.08(+1.24%) |
Jul 05, 2018 | 6.652 | 6.652 | 6.374 | 6.603 | 2,311,288 | +0.02(+0.37%) |
Jul 03, 2018 | 6.579 | 6.579 | 6.579 | 0 | -0.08(-1.23%) | |
Jul 02, 2018 | 6.987 | 7.069 | 6.562 | 6.660 | 3,593,122 | -0.41(-5.78%) |
Jun 29, 2018 | 7.290 | 6.881 | 7.069 | 3,832,711 | +0.19(+2.73%) | |
Jun 28, 2018 | 7.257 | 7.273 | 6.856 | 6.881 | 4,513,827 | -0.37(-5.07%) |
Jun 27, 2018 | 7.191 | 7.379 | 7.167 | 7.249 | 2,516,663 | +0.08(+1.14%) |
Jun 26, 2018 | 7.110 | 7.220 | 7.110 | 7.167 | 2,092,798 | +0.07(+0.92%) |
Jun 25, 2018 | 7.134 | 7.191 | 6.971 | 7.102 | 5,698,420 | -0.03(-0.46%) |
Jun 22, 2018 | 7.126 | 7.191 | 6.963 | 7.134 | 4,040,656 | +0.08(+1.10%) |
Jun 21, 2018 | 7.114 | 7.276 | 6.943 | 7.057 | 3,867,299 | -0.02(-0.34%) |
Jun 20, 2018 | 6.731 | 7.179 | 6.707 | 7.081 | 5,369,166 | +0.36(+5.33%) |
Jun 19, 2018 | 6.674 | 6.789 | 6.658 | 6.723 | 2,730,837 | -0.02(-0.36%) |
Jun 18, 2018 | 6.511 | 6.764 | 6.430 | 6.747 | 4,189,371 | +0.25(+3.88%) |
Jun 15, 2018 | 6.585 | 6.454 | 6.495 | 3,390,988 | -0.09(-1.36%) | |
Jun 14, 2018 | 6.576 | 6.654 | 6.456 | 6.585 | 3,543,573 | +0.03(+0.50%) |
Jun 13, 2018 | 6.731 | 6.788 | 6.495 | 6.552 | 3,800,460 | -0.20(-2.90%) |
Jun 12, 2018 | 6.487 | 6.768 | 6.422 | 6.747 | 3,999,031 | +0.26(+4.02%) |
Jun 11, 2018 | 6.690 | 6.747 | 6.397 | 6.487 | 4,572,160 | -0.20(-3.04%) |
Jun 08, 2018 | 6.511 | 6.719 | 6.446 | 6.690 | 2,463,017 | +0.18(+2.75%) |
Jun 07, 2018 | 6.519 | 6.568 | 6.381 | 6.511 | 1,681,491 | +0.03(+0.50%) |
Jun 06, 2018 | 6.650 | 6.406 | 6.479 | 3,178,852 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.381 | 6.503 | 6.308 | 6.479 | 1,778,840 | +0.13(+2.05%) |
Jun 04, 2018 | 6.210 | 6.357 | 6.202 | 6.349 | 1,557,203 | +0.13(+2.09%) |
Jun 01, 2018 | 6.153 | 6.259 | 6.064 | 6.218 | 3,981,334 | +0.10(+1.60%) |
May 31, 2018 | 6.267 | 6.283 | 6.056 | 6.121 | 4,509,802 | -0.12(-1.96%) |
May 30, 2018 | 6.121 | 6.259 | 6.080 | 6.243 | 2,730,490 | +0.17(+2.81%) |
May 29, 2018 | 6.039 | 6.178 | 5.982 | 6.072 | 4,194,716 | -0.01(-0.13%) |
May 25, 2018 | 6.080 | 6.080 | 6.080 | 0 | -0.19(-2.99%) | |
May 24, 2018 | 6.251 | 6.308 | 6.169 | 6.267 | 2,132,952 | +0.02(+0.39%) |
May 23, 2018 | 6.161 | 6.283 | 6.113 | 6.243 | 2,047,204 | +0.02(+0.39%) |
May 22, 2018 | 6.349 | 6.471 | 6.202 | 6.218 | 4,591,640 | -0.09(-1.42%) |
May 21, 2018 | 5.982 | 6.349 | 5.958 | 6.308 | 5,092,395 | +0.39(+6.60%) |
May 18, 2018 | 5.860 | 6.113 | 5.860 | 5.917 | 4,610,523 | +0.08(+1.39%) |
May 17, 2018 | 5.714 | 6.031 | 5.714 | 5.836 | 7,019,386 | +0.14(+2.43%) |
May 16, 2018 | 5.819 | 5.868 | 5.689 | 5.697 | 4,821,151 | -0.11(-1.82%) |
May 15, 2018 | 5.901 | 5.917 | 5.640 | 5.803 | 9,525,566 | -0.14(-2.33%) |
May 14, 2018 | 6.064 | 6.161 | 5.917 | 5.942 | 8,090,292 | -0.08(-1.35%) |
May 11, 2018 | 6.463 | 6.487 | 5.958 | 6.023 | 8,198,416 | -0.42(-6.57%) |
May 10, 2018 | 6.381 | 6.585 | 6.381 | 6.446 | 5,304,451 | +0.08(+1.28%) |
May 09, 2018 | 7.317 | 7.423 | 6.218 | 6.365 | 14,206,373 | -0.61(-8.75%) |
May 08, 2018 | 6.861 | 7.122 | 6.788 | 6.975 | 5,108,781 | +0.11(+1.54%) |
May 07, 2018 | 6.633 | 6.894 | 6.633 | 6.869 | 3,167,645 | +0.29(+4.46%) |
May 04, 2018 | 6.715 | 6.878 | 6.519 | 6.576 | 6,099,220 | -0.16(-2.42%) |
May 03, 2018 | 7.089 | 7.122 | 6.715 | 6.739 | 4,126,694 | -0.34(-4.83%) |
May 02, 2018 | 7.081 | 7.130 | 7.032 | 7.081 | 2,122,828 | +0.02(+0.23%) |
May 01, 2018 | 7.260 | 7.317 | 7.049 | 7.065 | 2,086,222 | -0.19(-2.58%) |
Apr 30, 2018 | 7.480 | 7.504 | 7.179 | 7.252 | 3,143,247 | -0.16(-2.20%) |
Apr 27, 2018 | 7.382 | 7.504 | 7.358 | 7.415 | 1,666,815 | +0.02(+0.33%) |
Apr 26, 2018 | 7.423 | 7.464 | 7.114 | 7.390 | 4,875,103 | -0.03(-0.44%) |
Apr 25, 2018 | 7.260 | 7.488 | 7.195 | 7.423 | 1,537,153 | +0.11(+1.45%) |
Apr 24, 2018 | 7.342 | 7.496 | 7.311 | 7.317 | 1,986,744 | +0.03(+0.45%) |
Apr 23, 2018 | 7.529 | 7.594 | 7.187 | 7.285 | 2,892,428 | -0.28(-3.76%) |
Apr 20, 2018 | 7.626 | 7.683 | 7.472 | 7.569 | 1,315,734 | -0.07(-0.85%) |
Apr 19, 2018 | 7.732 | 7.862 | 7.504 | 7.635 | 3,699,201 | -0.15(-1.88%) |
Apr 18, 2018 | 7.521 | 7.838 | 7.488 | 7.781 | 3,426,423 | +0.25(+3.35%) |
Apr 17, 2018 | 7.390 | 7.545 | 7.297 | 7.529 | 2,513,516 | +0.21(+2.89%) |
Apr 16, 2018 | 7.366 | 7.382 | 7.236 | 7.317 | 1,614,493 | +0.00(+0.00%) |
Apr 13, 2018 | 7.407 | 7.594 | 7.203 | 7.317 | 2,701,237 | -0.09(-1.21%) |
Apr 12, 2018 | 7.382 | 7.529 | 7.285 | 7.407 | 3,322,810 | +0.07(+0.89%) |
Apr 11, 2018 | 7.293 | 7.447 | 7.224 | 7.342 | 2,432,285 | -0.02(-0.33%) |
Apr 10, 2018 | 7.431 | 7.553 | 7.211 | 7.366 | 4,979,284 | -0.06(-0.77%) |
Apr 09, 2018 | 7.130 | 7.618 | 7.130 | 7.423 | 5,705,033 | +0.30(+4.23%) |
Apr 06, 2018 | 7.065 | 7.244 | 6.918 | 7.122 | 4,530,761 | -0.05(-0.68%) |
Apr 05, 2018 | 6.650 | 7.236 | 6.568 | 7.171 | 12,787,106 | +0.78(+12.23%) |
Apr 04, 2018 | 6.072 | 6.446 | 6.064 | 6.389 | 5,167,126 | +0.24(+3.97%) |
Apr 03, 2018 | 6.463 | 6.463 | 5.990 | 6.145 | 4,824,214 | -0.23(-3.58%) |