Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.340 | 6.440 | 6.300 | 6.390 | 12,800 | -0.01(-0.16%) |
May 30, 2019 | 6.440 | 6.440 | 6.390 | 6.400 | 6,450 | +0.02(+0.31%) |
May 29, 2019 | 6.270 | 6.440 | 6.200 | 6.380 | 65,323 | -0.05(-0.78%) |
May 28, 2019 | 6.440 | 6.550 | 6.420 | 6.430 | 12,813 | -0.01(-0.16%) |
May 24, 2019 | 6.290 | 6.490 | 6.250 | 6.440 | 18,600 | +0.18(+2.88%) |
May 23, 2019 | 6.370 | 6.480 | 6.210 | 6.260 | 223,841 | -0.21(-3.25%) |
May 22, 2019 | 6.470 | 6.540 | 6.350 | 6.470 | 19,187 | -0.09(-1.37%) |
May 21, 2019 | 6.620 | 6.660 | 6.525 | 6.560 | 21,358 | -0.08(-1.20%) |
May 20, 2019 | 6.410 | 6.700 | 6.370 | 6.640 | 32,145 | +0.17(+2.63%) |
May 17, 2019 | 6.400 | 6.600 | 6.380 | 6.470 | 26,200 | -0.03(-0.46%) |
May 16, 2019 | 6.540 | 6.560 | 6.440 | 6.500 | 19,322 | -0.08(-1.22%) |
May 15, 2019 | 6.270 | 6.760 | 6.270 | 6.580 | 49,389 | +0.24(+3.79%) |
May 14, 2019 | 6.220 | 6.370 | 6.210 | 6.340 | 18,585 | +0.15(+2.42%) |
May 13, 2019 | 6.470 | 6.470 | 6.170 | 6.190 | 22,922 | -0.34(-5.21%) |
May 10, 2019 | 6.610 | 6.630 | 6.500 | 6.530 | 23,900 | -0.03(-0.46%) |
May 09, 2019 | 6.600 | 6.700 | 6.560 | 6.560 | 30,507 | -0.11(-1.65%) |
May 08, 2019 | 6.700 | 6.700 | 6.520 | 6.670 | 25,757 | -0.04(-0.60%) |
May 07, 2019 | 6.660 | 6.780 | 6.610 | 6.710 | 12,559 | +0.01(+0.15%) |
May 06, 2019 | 6.600 | 6.740 | 6.580 | 6.700 | 19,451 | -0.08(-1.18%) |
May 03, 2019 | 6.750 | 6.900 | 6.685 | 6.780 | 30,900 | +0.10(+1.50%) |
May 02, 2019 | 6.630 | 6.710 | 6.630 | 6.680 | 14,229 | -0.01(-0.15%) |
May 01, 2019 | 6.700 | 6.770 | 6.600 | 6.690 | 52,318 | -0.05(-0.74%) |
Apr 30, 2019 | 6.770 | 6.770 | 6.699 | 6.740 | 14,630 | +0.00(+0.00%) |
Apr 29, 2019 | 6.690 | 6.810 | 6.653 | 6.740 | 11,443 | +0.07(+1.05%) |
Apr 26, 2019 | 6.670 | 6.760 | 6.530 | 6.670 | 23,700 | -0.04(-0.60%) |
Apr 25, 2019 | 6.860 | 6.990 | 6.500 | 6.710 | 41,682 | -0.10(-1.47%) |
Apr 24, 2019 | 6.760 | 6.920 | 6.703 | 6.810 | 11,920 | -0.02(-0.29%) |
Apr 23, 2019 | 6.860 | 6.900 | 6.640 | 6.830 | 41,230 | +0.02(+0.29%) |
Apr 22, 2019 | 6.860 | 7.050 | 6.610 | 6.810 | 37,072 | -0.09(-1.30%) |
Apr 18, 2019 | 6.820 | 6.940 | 6.744 | 6.900 | 21,800 | +0.03(+0.44%) |
Apr 17, 2019 | 7.050 | 7.050 | 6.840 | 6.870 | 22,888 | -0.13(-1.86%) |
Apr 16, 2019 | 7.100 | 7.100 | 6.900 | 7.000 | 37,506 | -0.09(-1.27%) |
Apr 15, 2019 | 7.090 | 7.125 | 6.902 | 7.090 | 31,313 | -0.05(-0.70%) |
Apr 12, 2019 | 7.290 | 7.290 | 7.060 | 7.140 | 36,500 | -0.12(-1.65%) |
Apr 11, 2019 | 7.230 | 7.420 | 7.210 | 7.260 | 14,297 | +0.02(+0.28%) |
Apr 10, 2019 | 7.290 | 7.480 | 7.220 | 7.240 | 12,745 | -0.11(-1.50%) |
Apr 09, 2019 | 7.460 | 7.557 | 7.310 | 7.350 | 22,050 | -0.11(-1.47%) |
Apr 08, 2019 | 7.510 | 7.690 | 7.330 | 7.460 | 46,863 | -0.04(-0.53%) |
Apr 05, 2019 | 7.440 | 7.580 | 7.420 | 7.500 | 16,100 | -0.05(-0.66%) |
Apr 04, 2019 | 7.520 | 7.550 | 7.510 | 7.550 | 16,531 | +0.04(+0.53%) |
Apr 03, 2019 | 7.440 | 7.570 | 7.380 | 7.510 | 99,626 | +0.06(+0.81%) |
Apr 02, 2019 | 7.500 | 7.542 | 7.300 | 7.450 | 41,931 | +0.04(+0.54%) |
Apr 01, 2019 | 7.060 | 7.420 | 7.030 | 7.410 | 47,467 | +0.39(+5.56%) |
Mar 29, 2019 | 6.910 | 7.050 | 6.910 | 7.020 | 20,200 | +0.11(+1.59%) |
Mar 28, 2019 | 6.900 | 6.990 | 6.850 | 6.910 | 71,694 | -0.03(-0.43%) |
Mar 27, 2019 | 7.030 | 7.030 | 6.850 | 6.940 | 14,864 | -0.03(-0.43%) |
Mar 26, 2019 | 7.080 | 7.080 | 6.920 | 6.970 | 20,739 | -0.09(-1.27%) |
Mar 25, 2019 | 7.060 | 7.060 | 6.860 | 7.060 | 40,905 | +0.00(+0.00%) |
Mar 22, 2019 | 7.130 | 7.130 | 6.900 | 7.060 | 35,500 | -0.09(-1.26%) |
Mar 21, 2019 | 7.110 | 7.295 | 7.035 | 7.150 | 18,320 | -0.06(-0.83%) |
Mar 20, 2019 | 7.200 | 7.300 | 7.110 | 7.210 | 23,457 | +0.09(+1.26%) |
Mar 19, 2019 | 7.010 | 7.240 | 6.890 | 7.120 | 33,765 | +0.13(+1.86%) |
Mar 18, 2019 | 6.980 | 7.050 | 6.810 | 6.990 | 32,871 | +0.00(+0.00%) |
Mar 15, 2019 | 6.900 | 7.000 | 6.879 | 6.990 | 37,200 | +0.04(+0.58%) |
Mar 14, 2019 | 6.940 | 6.990 | 6.895 | 6.950 | 46,465 | +0.06(+0.87%) |
Mar 13, 2019 | 6.900 | 6.910 | 6.850 | 6.890 | 19,830 | +0.01(+0.15%) |
Mar 12, 2019 | 6.930 | 6.930 | 6.790 | 6.880 | 62,251 | +0.00(+0.00%) |
Mar 11, 2019 | 7.000 | 7.000 | 6.750 | 6.880 | 33,263 | -0.01(-0.15%) |
Mar 08, 2019 | 6.830 | 6.900 | 6.772 | 6.890 | 44,300 | -0.01(-0.14%) |
Mar 07, 2019 | 7.060 | 7.090 | 6.850 | 6.900 | 47,905 | -0.17(-2.40%) |
Mar 06, 2019 | 7.250 | 7.320 | 6.920 | 7.070 | 119,731 | -0.24(-3.28%) |
Mar 05, 2019 | 7.360 | 7.530 | 7.270 | 7.310 | 37,839 | -0.08(-1.08%) |
Mar 04, 2019 | 7.610 | 7.610 | 7.130 | 7.390 | 53,718 | -0.16(-2.12%) |
Mar 01, 2019 | 7.650 | 7.730 | 7.460 | 7.550 | 44,600 | -0.05(-0.66%) |
Feb 28, 2019 | 7.450 | 7.690 | 7.360 | 7.600 | 80,662 | +0.20(+2.70%) |
Feb 27, 2019 | 7.460 | 7.550 | 7.250 | 7.400 | 66,534 | -0.08(-1.07%) |
Feb 26, 2019 | 7.400 | 7.570 | 7.270 | 7.480 | 218,573 | +0.36(+5.06%) |
Feb 25, 2019 | 7.090 | 7.200 | 6.980 | 7.120 | 136,526 | +0.13(+1.86%) |
Feb 22, 2019 | 6.950 | 7.020 | 6.820 | 6.990 | 69,100 | +0.08(+1.16%) |
Feb 21, 2019 | 6.870 | 6.920 | 6.720 | 6.910 | 26,095 | +0.12(+1.77%) |
Feb 20, 2019 | 6.760 | 6.860 | 6.700 | 6.790 | 50,191 | +0.05(+0.74%) |
Feb 19, 2019 | 6.700 | 6.770 | 6.610 | 6.740 | 48,028 | +0.09(+1.35%) |
Feb 15, 2019 | 6.700 | 6.710 | 6.435 | 6.650 | 19,500 | -0.07(-1.04%) |
Feb 14, 2019 | 6.720 | 6.790 | 6.671 | 6.720 | 32,678 | +0.00(+0.00%) |
Feb 13, 2019 | 6.640 | 6.750 | 6.600 | 6.720 | 63,342 | +0.17(+2.60%) |
Feb 12, 2019 | 6.350 | 6.640 | 6.220 | 6.550 | 55,665 | +0.17(+2.66%) |
Feb 11, 2019 | 6.460 | 6.620 | 6.330 | 6.380 | 32,613 | -0.07(-1.09%) |
Feb 08, 2019 | 6.560 | 6.710 | 6.440 | 6.450 | 44,200 | -0.11(-1.68%) |
Feb 07, 2019 | 6.310 | 6.590 | 6.110 | 6.560 | 99,527 | +0.26(+4.13%) |
Feb 06, 2019 | 6.220 | 6.330 | 6.199 | 6.300 | 27,005 | +0.03(+0.48%) |
Feb 05, 2019 | 6.310 | 6.350 | 6.110 | 6.270 | 22,484 | +0.00(+0.00%) |
Feb 04, 2019 | 6.230 | 6.310 | 6.210 | 6.270 | 17,327 | -0.01(-0.16%) |
Feb 01, 2019 | 6.280 | 6.390 | 6.250 | 6.280 | 47,600 | +0.00(+0.00%) |
Jan 31, 2019 | 6.240 | 6.400 | 6.160 | 6.280 | 112,823 | +0.04(+0.64%) |
Jan 30, 2019 | 6.120 | 6.280 | 6.010 | 6.240 | 61,105 | +0.14(+2.30%) |
Jan 29, 2019 | 5.950 | 6.220 | 5.840 | 6.100 | 128,397 | +0.14(+2.35%) |
Jan 28, 2019 | 5.990 | 6.050 | 5.860 | 5.960 | 72,410 | -0.02(-0.33%) |
Jan 25, 2019 | 6.030 | 6.140 | 5.950 | 5.980 | 50,900 | -0.02(-0.33%) |
Jan 24, 2019 | 6.020 | 6.100 | 6.000 | 6.000 | 31,308 | +0.03(+0.50%) |
Jan 23, 2019 | 6.090 | 6.180 | 5.960 | 5.970 | 43,689 | -0.10(-1.65%) |
Jan 22, 2019 | 6.080 | 6.135 | 5.880 | 6.070 | 95,704 | -0.04(-0.65%) |
Jan 18, 2019 | 5.960 | 6.230 | 5.960 | 6.110 | 151,900 | +0.14(+2.35%) |
Jan 17, 2019 | 5.900 | 6.000 | 5.860 | 5.970 | 97,982 | +0.07(+1.19%) |
Jan 16, 2019 | 5.950 | 6.040 | 5.830 | 5.900 | 214,253 | +0.00(+0.00%) |
Jan 15, 2019 | 5.920 | 6.010 | 5.840 | 5.900 | 254,255 | -0.06(-1.01%) |
Jan 14, 2019 | 5.810 | 6.000 | 5.760 | 5.960 | 200,167 | +0.11(+1.88%) |
Jan 11, 2019 | 5.800 | 6.000 | 5.750 | 5.850 | 265,400 | +0.04(+0.69%) |
Jan 10, 2019 | 5.970 | 6.040 | 5.700 | 5.810 | 272,278 | -0.14(-2.35%) |
Jan 09, 2019 | 6.020 | 6.194 | 5.900 | 5.950 | 133,278 | -0.05(-0.83%) |
Jan 08, 2019 | 6.160 | 6.184 | 5.910 | 6.000 | 217,908 | -0.17(-2.76%) |
Jan 07, 2019 | 6.350 | 6.410 | 6.090 | 6.170 | 214,268 | -0.12(-1.91%) |
Jan 04, 2019 | 6.140 | 6.390 | 6.010 | 6.290 | 118,000 | +0.17(+2.78%) |
Jan 03, 2019 | 6.190 | 6.260 | 5.980 | 6.120 | 86,722 | -0.08(-1.29%) |
Jan 02, 2019 | 6.360 | 6.510 | 6.140 | 6.200 | 125,526 | -0.25(-3.88%) |
Dec 31, 2018 | 6.310 | 6.460 | 6.250 | 6.450 | 185,000 | +0.16(+2.54%) |
Dec 28, 2018 | 6.060 | 6.370 | 6.060 | 6.290 | 62,700 | +0.20(+3.28%) |
Dec 27, 2018 | 5.960 | 6.090 | 5.820 | 6.090 | 95,441 | +0.06(+1.00%) |
Dec 26, 2018 | 5.690 | 6.050 | 5.670 | 6.030 | 73,272 | +0.31(+5.42%) |
Dec 24, 2018 | 5.720 | 5.850 | 5.700 | 5.720 | 24,800 | -0.06(-1.04%) |
Dec 21, 2018 | 5.740 | 5.950 | 5.740 | 5.780 | 52,400 | +0.01(+0.17%) |
Dec 20, 2018 | 5.790 | 5.830 | 5.740 | 5.770 | 231,581 | +0.00(+0.00%) |
Dec 19, 2018 | 5.730 | 5.920 | 5.710 | 5.770 | 323,012 | +0.06(+1.05%) |
Dec 18, 2018 | 5.870 | 5.880 | 5.680 | 5.710 | 873,908 | -0.16(-2.73%) |
Dec 17, 2018 | 5.980 | 5.990 | 5.810 | 5.870 | 157,974 | -0.13(-2.17%) |
Dec 14, 2018 | 5.960 | 6.070 | 5.820 | 6.000 | 328,600 | -0.03(-0.50%) |
Dec 13, 2018 | 6.000 | 6.140 | 5.990 | 6.030 | 87,469 | +0.05(+0.84%) |
Dec 12, 2018 | 6.020 | 6.170 | 5.960 | 5.980 | 187,475 | -0.03(-0.50%) |
Dec 11, 2018 | 5.980 | 6.040 | 5.960 | 6.010 | 190,894 | +0.04(+0.67%) |
Dec 10, 2018 | 5.960 | 6.050 | 5.960 | 5.970 | 76,212 | -0.03(-0.50%) |
Dec 07, 2018 | 6.050 | 6.140 | 5.990 | 6.000 | 64,200 | -0.02(-0.33%) |
Dec 06, 2018 | 6.030 | 6.270 | 5.870 | 6.020 | 131,835 | -0.08(-1.31%) |
Dec 04, 2018 | 6.190 | 6.220 | 6.030 | 6.100 | 141,900 | -0.08(-1.29%) |
Dec 03, 2018 | 6.560 | 6.560 | 6.170 | 6.180 | 155,574 | -0.26(-4.04%) |
Nov 30, 2018 | 6.600 | 6.600 | 6.320 | 6.440 | 111,500 | +0.00(+0.00%) |
Nov 29, 2018 | 6.380 | 6.690 | 6.340 | 6.440 | 144,608 | +0.03(+0.47%) |
Nov 28, 2018 | 6.550 | 6.750 | 6.360 | 6.410 | 56,197 | -0.14(-2.14%) |
Nov 27, 2018 | 6.430 | 6.580 | 6.270 | 6.550 | 92,745 | +0.12(+1.87%) |
Nov 26, 2018 | 6.350 | 6.540 | 6.280 | 6.430 | 185,404 | -0.03(-0.46%) |
Nov 23, 2018 | 6.650 | 6.700 | 6.370 | 6.460 | 13,700 | -0.13(-1.97%) |
Nov 21, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.15(+2.33%) | |
Nov 20, 2018 | 6.630 | 6.660 | 6.310 | 6.440 | 64,675 | -0.16(-2.42%) |
Nov 19, 2018 | 6.580 | 6.750 | 6.440 | 6.600 | 81,724 | +0.07(+1.07%) |
Nov 16, 2018 | 6.690 | 6.700 | 6.500 | 6.530 | 19,800 | -0.14(-2.10%) |
Nov 15, 2018 | 6.630 | 6.685 | 6.560 | 6.670 | 46,789 | +0.07(+1.06%) |
Nov 14, 2018 | 6.550 | 6.720 | 6.550 | 6.600 | 70,414 | +0.02(+0.30%) |
Nov 13, 2018 | 6.650 | 6.720 | 6.540 | 6.580 | 42,552 | -0.01(-0.15%) |
Nov 12, 2018 | 6.800 | 6.800 | 6.570 | 6.590 | 33,428 | -0.15(-2.23%) |
Nov 09, 2018 | 6.810 | 7.020 | 6.680 | 6.740 | 50,800 | -0.10(-1.46%) |
Nov 08, 2018 | 6.790 | 7.050 | 6.675 | 6.840 | 56,354 | +0.03(+0.44%) |
Nov 07, 2018 | 6.750 | 7.020 | 6.720 | 6.810 | 26,675 | +0.09(+1.34%) |
Nov 06, 2018 | 7.000 | 7.010 | 6.620 | 6.720 | 35,980 | -0.29(-4.14%) |
Nov 05, 2018 | 6.930 | 7.090 | 6.760 | 7.010 | 83,652 | +0.09(+1.30%) |
Nov 02, 2018 | 6.470 | 6.960 | 6.440 | 6.920 | 186,400 | +0.52(+8.12%) |
Nov 01, 2018 | 6.160 | 6.530 | 6.130 | 6.400 | 75,741 | +0.29(+4.75%) |
Oct 31, 2018 | 6.140 | 6.189 | 6.010 | 6.110 | 52,169 | -0.03(-0.49%) |
Oct 30, 2018 | 6.350 | 6.390 | 6.110 | 6.140 | 126,146 | -0.17(-2.69%) |
Oct 29, 2018 | 6.360 | 6.530 | 6.240 | 6.310 | 36,831 | -0.04(-0.63%) |
Oct 26, 2018 | 6.230 | 6.370 | 6.070 | 6.350 | 53,800 | +0.09(+1.44%) |
Oct 25, 2018 | 6.250 | 6.290 | 6.190 | 6.260 | 22,189 | +0.06(+0.97%) |
Oct 24, 2018 | 6.310 | 6.310 | 6.190 | 6.200 | 107,355 | -0.10(-1.59%) |
Oct 23, 2018 | 6.270 | 6.400 | 6.270 | 6.300 | 66,870 | -0.02(-0.32%) |
Oct 22, 2018 | 6.600 | 6.600 | 6.240 | 6.320 | 191,326 | -0.29(-4.39%) |
Oct 19, 2018 | 6.790 | 6.790 | 6.400 | 6.610 | 221,600 | -0.24(-3.50%) |
Oct 18, 2018 | 6.530 | 7.010 | 6.490 | 6.850 | 265,078 | +0.25(+3.79%) |
Oct 17, 2018 | 6.710 | 6.750 | 6.570 | 6.600 | 20,774 | -0.07(-1.05%) |
Oct 16, 2018 | 6.990 | 7.090 | 6.600 | 6.670 | 108,453 | -0.26(-3.75%) |
Oct 15, 2018 | 6.880 | 6.940 | 6.710 | 6.930 | 66,346 | +0.26(+3.90%) |
Oct 12, 2018 | 6.750 | 6.930 | 6.550 | 6.670 | 96,300 | -0.09(-1.33%) |
Oct 11, 2018 | 6.510 | 6.850 | 6.380 | 6.760 | 100,751 | +0.19(+2.89%) |
Oct 10, 2018 | 6.600 | 6.740 | 6.450 | 6.570 | 73,746 | +0.02(+0.31%) |
Oct 09, 2018 | 6.430 | 6.670 | 6.420 | 6.550 | 15,753 | +0.12(+1.87%) |
Oct 08, 2018 | 6.460 | 6.560 | 6.360 | 6.430 | 45,607 | -0.03(-0.46%) |
Oct 05, 2018 | 6.710 | 6.710 | 6.460 | 6.460 | 48,300 | -0.11(-1.67%) |
Oct 04, 2018 | 6.680 | 6.680 | 6.550 | 6.570 | 28,862 | -0.12(-1.79%) |
Oct 03, 2018 | 6.630 | 6.770 | 6.630 | 6.690 | 38,347 | +0.04(+0.60%) |
Oct 02, 2018 | 6.990 | 7.060 | 6.610 | 6.650 | 85,528 | -0.34(-4.86%) |
Oct 01, 2018 | 6.960 | 7.086 | 6.960 | 6.990 | 112,263 | +0.00(+0.00%) |
Sep 28, 2018 | 6.880 | 7.120 | 6.640 | 6.990 | 204,000 | +0.11(+1.60%) |
Sep 27, 2018 | 6.500 | 6.940 | 6.500 | 6.880 | 195,498 | +0.38(+5.85%) |
Sep 26, 2018 | 6.400 | 6.530 | 6.390 | 6.500 | 59,546 | +0.09(+1.40%) |
Sep 25, 2018 | 6.570 | 6.570 | 6.400 | 6.410 | 26,851 | -0.11(-1.69%) |
Sep 24, 2018 | 6.350 | 6.570 | 6.340 | 6.520 | 67,292 | +0.15(+2.35%) |
Sep 21, 2018 | 6.580 | 6.630 | 6.360 | 6.370 | 101,300 | -0.16(-2.45%) |
Sep 20, 2018 | 6.520 | 6.600 | 6.520 | 6.530 | 29,125 | +0.02(+0.31%) |
Sep 19, 2018 | 6.540 | 6.580 | 6.500 | 6.510 | 20,073 | -0.04(-0.61%) |
Sep 18, 2018 | 6.560 | 6.630 | 6.500 | 6.550 | 69,401 | -0.03(-0.46%) |
Sep 17, 2018 | 6.720 | 6.760 | 6.510 | 6.580 | 103,609 | -0.16(-2.37%) |
Sep 14, 2018 | 6.770 | 6.890 | 6.740 | 6.740 | 62,100 | +0.00(+0.00%) |
Sep 13, 2018 | 6.830 | 6.900 | 6.670 | 6.740 | 131,004 | -0.04(-0.59%) |
Sep 12, 2018 | 7.000 | 7.060 | 6.750 | 6.780 | 140,992 | -0.20(-2.87%) |
Sep 11, 2018 | 6.800 | 7.110 | 6.550 | 6.980 | 256,076 | +0.18(+2.65%) |
Sep 10, 2018 | 6.960 | 7.030 | 6.750 | 6.800 | 93,838 | -0.14(-2.02%) |
Sep 07, 2018 | 7.200 | 7.280 | 6.900 | 6.940 | 160,600 | -0.32(-4.41%) |
Sep 06, 2018 | 6.900 | 7.440 | 6.880 | 7.260 | 270,081 | +0.46(+6.76%) |
Sep 05, 2018 | 6.560 | 6.840 | 6.510 | 6.800 | 375,128 | +0.19(+2.87%) |
Sep 04, 2018 | 6.710 | 6.720 | 6.530 | 6.610 | 113,437 | -0.12(-1.78%) |
Aug 31, 2018 | 6.730 | 6.730 | 6.730 | 0 | +0.11(+1.66%) | |
Aug 30, 2018 | 6.840 | 6.860 | 6.510 | 6.620 | 149,664 | -0.30(-4.34%) |
Aug 29, 2018 | 6.840 | 6.990 | 6.760 | 6.920 | 135,906 | +0.13(+1.91%) |
Aug 28, 2018 | 6.850 | 6.960 | 6.690 | 6.790 | 142,305 | -0.01(-0.15%) |
Aug 27, 2018 | 6.540 | 6.890 | 6.540 | 6.800 | 168,517 | +0.21(+3.19%) |
Aug 24, 2018 | 6.940 | 6.940 | 6.300 | 6.590 | 709,400 | -0.36(-5.18%) |
Aug 23, 2018 | 7.140 | 7.170 | 6.590 | 6.950 | 562,369 | -0.24(-3.34%) |
Aug 22, 2018 | 7.230 | 7.460 | 7.170 | 7.190 | 140,567 | -0.08(-1.10%) |
Aug 21, 2018 | 7.100 | 7.380 | 6.990 | 7.270 | 140,931 | +0.15(+2.11%) |
Aug 20, 2018 | 7.350 | 7.460 | 6.814 | 7.120 | 222,903 | -0.20(-2.73%) |
Aug 17, 2018 | 7.250 | 7.360 | 7.210 | 7.320 | 65,200 | +0.03(+0.41%) |
Aug 16, 2018 | 7.410 | 7.550 | 7.270 | 7.290 | 93,799 | -0.12(-1.62%) |
Aug 15, 2018 | 7.430 | 7.580 | 7.300 | 7.410 | 194,335 | -0.10(-1.33%) |
Aug 14, 2018 | 7.560 | 7.750 | 7.490 | 7.510 | 167,529 | -0.03(-0.40%) |
Aug 13, 2018 | 7.340 | 7.620 | 7.340 | 7.540 | 227,516 | +0.14(+1.89%) |
Aug 10, 2018 | 7.660 | 7.660 | 7.140 | 7.400 | 649,800 | -0.26(-3.39%) |
Aug 09, 2018 | 7.670 | 7.700 | 7.470 | 7.660 | 100,705 | +0.01(+0.13%) |
Aug 08, 2018 | 7.940 | 7.990 | 7.620 | 7.650 | 137,077 | -0.28(-3.53%) |
Aug 07, 2018 | 7.970 | 8.010 | 7.510 | 7.930 | 488,748 | +0.05(+0.63%) |
Aug 06, 2018 | 8.080 | 8.150 | 7.810 | 7.880 | 257,307 | -0.24(-2.96%) |
Aug 03, 2018 | 8.200 | 8.220 | 8.080 | 8.120 | 102,100 | -0.05(-0.61%) |
Aug 02, 2018 | 8.100 | 8.210 | 8.100 | 8.170 | 86,641 | +0.03(+0.37%) |
Aug 01, 2018 | 7.780 | 8.340 | 7.770 | 8.140 | 212,458 | +0.33(+4.23%) |
Jul 31, 2018 | 7.860 | 7.910 | 7.650 | 7.810 | 275,121 | -0.05(-0.64%) |
Jul 30, 2018 | 8.010 | 8.070 | 7.850 | 7.860 | 98,248 | -0.14(-1.75%) |
Jul 27, 2018 | 8.060 | 8.260 | 7.980 | 8.000 | 196,800 | -0.02(-0.25%) |
Jul 26, 2018 | 8.258 | 8.396 | 7.990 | 8.020 | 233,959 | -0.30(-3.57%) |
Jul 25, 2018 | 8.485 | 8.525 | 8.287 | 8.317 | 144,022 | -0.20(-2.33%) |
Jul 24, 2018 | 8.515 | 8.852 | 8.485 | 8.515 | 378,711 | +0.06(+0.70%) |
Jul 23, 2018 | 8.456 | 8.555 | 8.327 | 8.456 | 93,481 | -0.03(-0.35%) |
Jul 20, 2018 | 8.228 | 8.604 | 8.228 | 8.485 | 412,164 | +0.32(+3.88%) |
Jul 19, 2018 | 8.258 | 8.327 | 8.060 | 8.169 | 236,313 | -0.12(-1.43%) |
Jul 18, 2018 | 7.951 | 8.367 | 7.842 | 8.287 | 720,565 | +0.36(+4.49%) |
Jul 17, 2018 | 7.852 | 8.065 | 7.842 | 7.931 | 309,023 | +0.07(+0.88%) |
Jul 16, 2018 | 8.040 | 8.040 | 7.832 | 7.862 | 278,883 | -0.11(-1.37%) |
Jul 13, 2018 | 8.268 | 8.327 | 7.842 | 7.970 | 352,314 | -0.29(-3.48%) |
Jul 12, 2018 | 8.248 | 8.426 | 8.198 | 8.258 | 284,165 | +0.07(+0.85%) |
Jul 11, 2018 | 8.594 | 8.688 | 8.114 | 8.188 | 307,146 | -0.44(-5.05%) |
Jul 10, 2018 | 8.644 | 8.713 | 8.574 | 8.624 | 254,363 | -0.03(-0.34%) |
Jul 09, 2018 | 8.862 | 8.911 | 8.634 | 8.654 | 132,295 | -0.16(-1.80%) |
Jul 06, 2018 | 8.852 | 8.872 | 8.758 | 8.812 | 228,765 | +0.01(+0.11%) |
Jul 05, 2018 | 9.010 | 9.010 | 8.782 | 8.802 | 139,089 | -0.21(-2.31%) |
Jul 03, 2018 | 9.010 | 9.010 | 9.010 | 0 | -0.19(-2.05%) | |
Jul 02, 2018 | 9.337 | 9.406 | 9.139 | 9.198 | 224,554 | -0.20(-2.11%) |
Jun 29, 2018 | 9.169 | 9.505 | 9.169 | 9.396 | 257,135 | +0.22(+2.37%) |
Jun 28, 2018 | 9.169 | 9.357 | 9.109 | 9.178 | 231,546 | -0.07(-0.75%) |
Jun 27, 2018 | 9.416 | 9.555 | 8.961 | 9.248 | 694,859 | -0.57(-5.85%) |
Jun 26, 2018 | 10.00 | 10.02 | 9.744 | 9.822 | 178,301 | -0.19(-1.88%) |
Jun 25, 2018 | 9.901 | 10.02 | 9.773 | 10.01 | 141,551 | +0.10(+1.00%) |
Jun 22, 2018 | 9.733 | 9.931 | 9.733 | 9.911 | 144,393 | +0.21(+2.14%) |
Jun 21, 2018 | 9.713 | 9.842 | 9.703 | 9.703 | 73,272 | -0.03(-0.31%) |
Jun 20, 2018 | 9.565 | 9.822 | 9.505 | 9.733 | 157,966 | +0.14(+1.44%) |
Jun 19, 2018 | 9.743 | 9.832 | 9.555 | 9.594 | 150,693 | -0.25(-2.52%) |
Jun 18, 2018 | 9.594 | 9.931 | 9.579 | 9.842 | 145,984 | +0.23(+2.37%) |
Jun 15, 2018 | 9.703 | 9.515 | 9.614 | 470,828 | +0.04(+0.41%) | |
Jun 14, 2018 | 9.357 | 9.654 | 9.307 | 9.574 | 132,065 | +0.19(+2.00%) |
Jun 13, 2018 | 9.416 | 9.545 | 9.386 | 9.386 | 52,039 | -0.08(-0.84%) |
Jun 12, 2018 | 9.287 | 9.555 | 9.287 | 9.466 | 72,634 | +0.17(+1.81%) |
Jun 11, 2018 | 9.277 | 9.385 | 9.208 | 9.297 | 106,407 | -0.07(-0.74%) |
Jun 08, 2018 | 9.327 | 9.376 | 9.258 | 9.367 | 70,524 | +0.08(+0.85%) |
Jun 07, 2018 | 9.406 | 9.406 | 9.129 | 9.287 | 194,307 | -0.13(-1.37%) |
Jun 06, 2018 | 9.416 | 9.416 | 63,980 | -0.07(-0.73%) | ||
Jun 05, 2018 | 9.466 | 9.535 | 9.466 | 9.485 | 85,167 | +0.00(+0.00%) |
Jun 04, 2018 | 9.604 | 9.634 | 9.485 | 9.485 | 89,199 | -0.10(-1.03%) |