Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.050 | 6.150 | 6.050 | 6.120 | 6,600 | +0.06(+0.92%) |
May 30, 2019 | 6.060 | 6.138 | 6.060 | 6.064 | 9,366 | -0.04(-0.59%) |
May 29, 2019 | 6.060 | 6.191 | 6.050 | 6.100 | 13,824 | -0.15(-2.40%) |
May 28, 2019 | 6.100 | 6.310 | 6.100 | 6.250 | 11,035 | +0.09(+1.54%) |
May 24, 2019 | 6.103 | 6.160 | 6.103 | 6.155 | 1,400 | +0.00(+0.08%) |
May 23, 2019 | 6.100 | 6.150 | 6.100 | 6.150 | 1,308 | -0.05(-0.81%) |
May 22, 2019 | 6.130 | 6.219 | 6.120 | 6.200 | 5,433 | -0.01(-0.16%) |
May 21, 2019 | 6.314 | 6.314 | 6.161 | 6.210 | 2,251 | +0.00(+0.05%) |
May 20, 2019 | 6.205 | 6.212 | 6.176 | 6.207 | 3,185 | -0.01(-0.21%) |
May 17, 2019 | 6.260 | 6.350 | 6.173 | 6.220 | 2,000 | -0.13(-2.05%) |
May 16, 2019 | 6.272 | 6.400 | 6.272 | 6.350 | 2,623 | +0.09(+1.47%) |
May 15, 2019 | 6.110 | 6.349 | 6.110 | 6.259 | 9,415 | +0.10(+1.60%) |
May 14, 2019 | 6.200 | 6.290 | 6.160 | 6.160 | 3,400 | +0.01(+0.16%) |
May 13, 2019 | 6.180 | 6.187 | 6.060 | 6.150 | 8,290 | -0.15(-2.38%) |
May 10, 2019 | 6.150 | 6.320 | 6.150 | 6.300 | 3,200 | +0.14(+2.27%) |
May 09, 2019 | 6.270 | 6.270 | 6.120 | 6.160 | 8,106 | -0.28(-4.35%) |
May 08, 2019 | 6.270 | 6.490 | 6.270 | 6.440 | 13,388 | +0.26(+4.21%) |
May 07, 2019 | 6.366 | 6.369 | 6.180 | 6.180 | 4,320 | -0.27(-4.19%) |
May 06, 2019 | 6.250 | 6.462 | 6.250 | 6.450 | 4,026 | -0.04(-0.61%) |
May 03, 2019 | 6.510 | 6.510 | 6.380 | 6.490 | 11,200 | -0.04(-0.65%) |
May 02, 2019 | 6.627 | 6.700 | 6.495 | 6.532 | 9,569 | +0.03(+0.49%) |
May 01, 2019 | 6.816 | 6.816 | 6.500 | 6.500 | 3,492 | -0.02(-0.31%) |
Apr 30, 2019 | 6.420 | 6.627 | 6.370 | 6.520 | 10,524 | +0.05(+0.85%) |
Apr 29, 2019 | 6.340 | 6.474 | 6.340 | 6.465 | 5,178 | +0.12(+1.97%) |
Apr 26, 2019 | 6.410 | 6.420 | 6.340 | 6.340 | 8,600 | -0.12(-1.78%) |
Apr 25, 2019 | 6.570 | 6.597 | 6.430 | 6.455 | 10,270 | -0.12(-1.81%) |
Apr 24, 2019 | 6.455 | 6.800 | 6.250 | 6.574 | 8,628 | +0.08(+1.30%) |
Apr 23, 2019 | 6.510 | 6.660 | 6.485 | 6.490 | 39,063 | -0.09(-1.42%) |
Apr 22, 2019 | 6.500 | 6.870 | 6.500 | 6.584 | 8,602 | +0.01(+0.21%) |
Apr 18, 2019 | 6.810 | 6.905 | 6.510 | 6.570 | 23,700 | -0.30(-4.37%) |
Apr 17, 2019 | 7.200 | 7.290 | 6.860 | 6.870 | 18,842 | -0.46(-6.28%) |
Apr 16, 2019 | 7.630 | 7.630 | 7.325 | 7.330 | 15,963 | -0.46(-5.91%) |
Apr 15, 2019 | 7.460 | 7.790 | 7.460 | 7.790 | 5,652 | +0.35(+4.70%) |
Apr 12, 2019 | 7.740 | 7.740 | 7.440 | 7.440 | 9,600 | -0.16(-2.11%) |
Apr 11, 2019 | 7.600 | 7.760 | 7.560 | 7.600 | 9,224 | +0.03(+0.40%) |
Apr 10, 2019 | 7.600 | 7.700 | 7.550 | 7.570 | 6,834 | -0.12(-1.56%) |
Apr 09, 2019 | 7.500 | 7.700 | 7.500 | 7.690 | 7,829 | +0.14(+1.85%) |
Apr 08, 2019 | 7.510 | 7.630 | 7.500 | 7.550 | 7,895 | -0.10(-1.31%) |
Apr 05, 2019 | 7.560 | 7.700 | 7.550 | 7.650 | 9,600 | -0.05(-0.65%) |
Apr 04, 2019 | 7.573 | 7.770 | 7.562 | 7.700 | 11,245 | -0.06(-0.77%) |
Apr 03, 2019 | 7.630 | 7.850 | 7.630 | 7.760 | 6,395 | +0.13(+1.75%) |
Apr 02, 2019 | 7.760 | 7.800 | 7.500 | 7.627 | 10,687 | -0.10(-1.34%) |
Apr 01, 2019 | 7.500 | 7.811 | 7.497 | 7.730 | 22,998 | +0.32(+4.32%) |
Mar 29, 2019 | 7.690 | 7.723 | 7.301 | 7.410 | 24,800 | -0.09(-1.20%) |
Mar 28, 2019 | 7.900 | 7.990 | 7.270 | 7.500 | 31,818 | -0.08(-1.06%) |
Mar 27, 2019 | 7.810 | 8.950 | 7.500 | 7.580 | 301,429 | -0.16(-2.07%) |
Mar 26, 2019 | 7.250 | 7.750 | 7.020 | 7.740 | 58,507 | +0.49(+6.76%) |
Mar 25, 2019 | 7.000 | 7.250 | 6.820 | 7.250 | 40,941 | +0.47(+6.92%) |
Mar 22, 2019 | 6.880 | 6.997 | 6.730 | 6.781 | 15,300 | -0.17(-2.44%) |
Mar 21, 2019 | 6.950 | 7.070 | 6.860 | 6.950 | 16,443 | -0.04(-0.60%) |
Mar 20, 2019 | 6.980 | 7.120 | 6.864 | 6.992 | 35,171 | +0.00(+0.03%) |
Mar 19, 2019 | 7.000 | 7.000 | 6.800 | 6.990 | 15,457 | +0.17(+2.49%) |
Mar 18, 2019 | 6.860 | 6.924 | 6.739 | 6.820 | 22,029 | +0.04(+0.59%) |
Mar 15, 2019 | 6.890 | 6.952 | 6.736 | 6.780 | 9,700 | -0.10(-1.45%) |
Mar 14, 2019 | 6.710 | 6.990 | 6.660 | 6.880 | 11,479 | +0.08(+1.18%) |
Mar 13, 2019 | 6.890 | 6.890 | 6.610 | 6.800 | 9,712 | -0.02(-0.29%) |
Mar 12, 2019 | 6.940 | 6.940 | 6.721 | 6.820 | 4,094 | -0.15(-2.15%) |
Mar 11, 2019 | 6.730 | 6.970 | 6.600 | 6.970 | 4,928 | +0.42(+6.41%) |
Mar 08, 2019 | 6.920 | 6.920 | 6.550 | 6.550 | 6,800 | -0.10(-1.50%) |
Mar 07, 2019 | 6.880 | 6.940 | 6.580 | 6.650 | 22,361 | -0.35(-5.00%) |
Mar 06, 2019 | 7.020 | 7.020 | 6.670 | 7.000 | 20,389 | +0.10(+1.40%) |
Mar 05, 2019 | 6.725 | 7.130 | 6.670 | 6.903 | 48,974 | +0.12(+1.82%) |
Mar 04, 2019 | 6.535 | 6.900 | 6.535 | 6.780 | 11,567 | +0.25(+3.83%) |
Mar 01, 2019 | 6.750 | 6.780 | 6.520 | 6.530 | 14,700 | -0.29(-4.25%) |
Feb 28, 2019 | 6.418 | 7.200 | 6.418 | 6.820 | 49,089 | +0.17(+2.56%) |
Feb 27, 2019 | 6.490 | 6.860 | 6.490 | 6.650 | 11,797 | +0.07(+1.06%) |
Feb 26, 2019 | 6.320 | 6.740 | 6.310 | 6.580 | 22,117 | +0.03(+0.46%) |
Feb 25, 2019 | 6.450 | 6.620 | 6.420 | 6.550 | 14,800 | +0.27(+4.30%) |
Feb 22, 2019 | 6.330 | 6.550 | 6.280 | 6.280 | 21,700 | -0.07(-1.10%) |
Feb 21, 2019 | 6.400 | 6.580 | 6.320 | 6.350 | 7,204 | -0.05(-0.78%) |
Feb 20, 2019 | 6.470 | 6.640 | 6.400 | 6.400 | 10,255 | +0.08(+1.27%) |
Feb 19, 2019 | 6.500 | 6.750 | 6.310 | 6.320 | 7,490 | -0.18(-2.77%) |
Feb 15, 2019 | 6.340 | 6.550 | 6.310 | 6.500 | 17,300 | +0.10(+1.56%) |
Feb 14, 2019 | 6.530 | 6.600 | 6.390 | 6.400 | 6,000 | -0.15(-2.29%) |
Feb 13, 2019 | 6.680 | 6.970 | 6.550 | 6.550 | 21,485 | -0.09(-1.36%) |
Feb 12, 2019 | 6.630 | 6.790 | 6.450 | 6.640 | 4,915 | +0.16(+2.47%) |
Feb 11, 2019 | 6.800 | 7.000 | 6.480 | 6.480 | 30,831 | -0.22(-3.28%) |
Feb 08, 2019 | 6.400 | 6.970 | 6.190 | 6.700 | 16,600 | +0.43(+6.79%) |
Feb 07, 2019 | 6.260 | 6.300 | 6.233 | 6.274 | 6,311 | -0.07(-1.04%) |
Feb 06, 2019 | 6.310 | 6.380 | 6.310 | 6.340 | 3,172 | +0.02(+0.32%) |
Feb 05, 2019 | 6.450 | 6.500 | 6.310 | 6.320 | 11,916 | -0.09(-1.48%) |
Feb 04, 2019 | 6.160 | 6.415 | 6.160 | 6.415 | 10,480 | +0.21(+3.47%) |
Feb 01, 2019 | 6.200 | 6.460 | 6.170 | 6.200 | 6,300 | -0.05(-0.80%) |
Jan 31, 2019 | 6.350 | 6.390 | 6.142 | 6.250 | 10,869 | -0.20(-3.10%) |
Jan 30, 2019 | 6.280 | 6.538 | 6.250 | 6.450 | 3,616 | +0.15(+2.38%) |
Jan 29, 2019 | 6.430 | 6.470 | 6.253 | 6.300 | 9,528 | -0.20(-3.08%) |
Jan 28, 2019 | 6.380 | 6.500 | 6.300 | 6.500 | 28,442 | +0.25(+4.00%) |
Jan 25, 2019 | 6.490 | 6.500 | 6.250 | 6.250 | 15,100 | -0.12(-1.88%) |
Jan 24, 2019 | 6.310 | 6.500 | 6.310 | 6.370 | 8,453 | +0.06(+0.95%) |
Jan 23, 2019 | 6.470 | 6.490 | 6.205 | 6.310 | 25,078 | -0.08(-1.25%) |
Jan 22, 2019 | 6.370 | 6.960 | 6.010 | 6.390 | 72,244 | +0.02(+0.31%) |
Jan 18, 2019 | 6.390 | 6.450 | 6.330 | 6.370 | 5,700 | -0.03(-0.47%) |
Jan 17, 2019 | 6.390 | 6.440 | 6.174 | 6.400 | 19,767 | +0.02(+0.31%) |
Jan 16, 2019 | 6.330 | 6.400 | 6.110 | 6.380 | 19,264 | +0.18(+2.90%) |
Jan 15, 2019 | 6.050 | 6.450 | 6.000 | 6.200 | 153,031 | +0.23(+3.85%) |
Jan 14, 2019 | 5.980 | 6.168 | 5.900 | 5.970 | 7,728 | -0.18(-2.93%) |
Jan 11, 2019 | 6.240 | 6.240 | 5.920 | 6.150 | 9,700 | -0.09(-1.44%) |
Jan 10, 2019 | 5.900 | 6.240 | 5.750 | 6.240 | 15,088 | +0.40(+6.85%) |
Jan 09, 2019 | 5.980 | 6.000 | 5.800 | 5.840 | 21,267 | -0.02(-0.34%) |
Jan 08, 2019 | 6.200 | 6.200 | 5.800 | 5.860 | 39,741 | -0.49(-7.72%) |
Jan 07, 2019 | 5.710 | 6.500 | 5.710 | 6.350 | 53,447 | +0.75(+13.39%) |
Jan 04, 2019 | 5.250 | 5.620 | 5.210 | 5.600 | 11,400 | +0.21(+3.90%) |
Jan 03, 2019 | 5.020 | 5.420 | 5.020 | 5.390 | 18,586 | +0.20(+3.85%) |
Jan 02, 2019 | 5.030 | 5.320 | 4.800 | 5.190 | 4,871 | +0.02(+0.39%) |
Dec 31, 2018 | 4.910 | 5.230 | 4.810 | 5.170 | 34,100 | +0.27(+5.51%) |
Dec 28, 2018 | 4.880 | 5.140 | 4.750 | 4.900 | 45,500 | -0.08(-1.61%) |
Dec 27, 2018 | 5.010 | 5.427 | 4.910 | 4.980 | 74,399 | -0.05(-0.99%) |
Dec 26, 2018 | 5.100 | 5.200 | 5.000 | 5.030 | 66,906 | -0.08(-1.57%) |
Dec 24, 2018 | 5.350 | 5.450 | 5.110 | 5.110 | 25,800 | -0.38(-6.92%) |
Dec 21, 2018 | 5.810 | 5.860 | 5.200 | 5.490 | 23,000 | -0.44(-7.35%) |
Dec 20, 2018 | 5.860 | 6.200 | 5.811 | 5.926 | 34,027 | +0.03(+0.44%) |
Dec 19, 2018 | 6.350 | 6.680 | 5.750 | 5.900 | 76,389 | -0.45(-7.09%) |
Dec 18, 2018 | 6.850 | 6.850 | 6.191 | 6.350 | 53,171 | -0.59(-8.50%) |
Dec 17, 2018 | 6.850 | 7.120 | 6.650 | 6.940 | 18,248 | -0.01(-0.14%) |
Dec 14, 2018 | 7.270 | 7.350 | 6.950 | 6.950 | 22,600 | -0.47(-6.33%) |
Dec 13, 2018 | 7.540 | 7.550 | 7.242 | 7.420 | 12,391 | -0.02(-0.27%) |
Dec 12, 2018 | 7.200 | 7.440 | 7.110 | 7.440 | 18,058 | +0.24(+3.33%) |
Dec 11, 2018 | 7.308 | 7.308 | 7.135 | 7.200 | 6,207 | +0.04(+0.56%) |
Dec 10, 2018 | 7.200 | 7.477 | 7.021 | 7.160 | 28,621 | -0.19(-2.59%) |
Dec 07, 2018 | 7.400 | 7.550 | 7.210 | 7.350 | 16,700 | -0.02(-0.27%) |
Dec 06, 2018 | 7.350 | 7.715 | 7.350 | 7.370 | 11,080 | -0.17(-2.25%) |
Dec 04, 2018 | 7.650 | 7.930 | 7.530 | 7.540 | 15,100 | -0.21(-2.71%) |
Dec 03, 2018 | 7.950 | 8.120 | 7.750 | 7.750 | 22,752 | -0.07(-0.90%) |
Nov 30, 2018 | 7.670 | 8.120 | 7.510 | 7.820 | 16,500 | +0.05(+0.64%) |
Nov 29, 2018 | 7.370 | 7.965 | 7.370 | 7.770 | 17,491 | +0.25(+3.32%) |
Nov 28, 2018 | 7.450 | 7.630 | 7.310 | 7.520 | 18,464 | +0.05(+0.67%) |
Nov 27, 2018 | 7.880 | 7.900 | 7.360 | 7.470 | 23,380 | -0.44(-5.56%) |
Nov 26, 2018 | 7.910 | 8.070 | 7.810 | 7.910 | 24,586 | -0.07(-0.88%) |
Nov 23, 2018 | 7.700 | 8.200 | 7.700 | 7.980 | 13,800 | +0.24(+3.10%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.02(+0.26%) | |
Nov 20, 2018 | 7.900 | 8.108 | 7.560 | 7.720 | 61,185 | -0.38(-4.69%) |
Nov 19, 2018 | 7.050 | 8.110 | 6.820 | 8.100 | 197,657 | +1.05(+14.89%) |
Nov 16, 2018 | 6.850 | 7.370 | 6.850 | 7.050 | 15,100 | +0.05(+0.71%) |
Nov 15, 2018 | 7.110 | 7.374 | 6.510 | 7.000 | 36,424 | -0.13(-1.82%) |
Nov 14, 2018 | 7.350 | 7.550 | 7.090 | 7.130 | 24,123 | -0.29(-3.91%) |
Nov 13, 2018 | 7.830 | 7.830 | 7.320 | 7.420 | 16,621 | -0.28(-3.64%) |
Nov 12, 2018 | 7.310 | 7.870 | 7.050 | 7.700 | 48,955 | +0.29(+3.91%) |
Nov 09, 2018 | 8.170 | 8.390 | 7.230 | 7.410 | 110,700 | -0.89(-10.72%) |
Nov 08, 2018 | 8.000 | 8.440 | 8.000 | 8.300 | 87,631 | +0.25(+3.11%) |
Nov 07, 2018 | 8.000 | 8.260 | 7.900 | 8.050 | 67,515 | +0.11(+1.39%) |
Nov 06, 2018 | 7.980 | 8.370 | 7.899 | 7.940 | 187,963 | -0.04(-0.50%) |
Nov 05, 2018 | 7.370 | 8.290 | 7.370 | 7.980 | 109,238 | +0.66(+9.02%) |
Nov 02, 2018 | 7.580 | 7.580 | 7.090 | 7.320 | 39,900 | -0.11(-1.48%) |
Nov 01, 2018 | 7.120 | 7.950 | 7.070 | 7.430 | 91,210 | +0.23(+3.19%) |
Oct 31, 2018 | 7.200 | 7.250 | 6.740 | 7.200 | 36,459 | +0.29(+4.20%) |
Oct 30, 2018 | 7.280 | 7.510 | 6.660 | 6.910 | 50,943 | -0.49(-6.62%) |
Oct 29, 2018 | 8.150 | 8.690 | 7.250 | 7.400 | 280,987 | -0.59(-7.38%) |
Oct 26, 2018 | 7.000 | 8.040 | 6.890 | 7.990 | 346,200 | +1.31(+19.61%) |
Oct 25, 2018 | 6.340 | 7.090 | 6.200 | 6.680 | 196,420 | +0.25(+3.89%) |
Oct 24, 2018 | 6.060 | 6.800 | 5.850 | 6.430 | 236,938 | +0.33(+5.41%) |
Oct 23, 2018 | 5.850 | 6.291 | 5.850 | 6.100 | 72,085 | +0.12(+2.01%) |
Oct 22, 2018 | 7.650 | 9.100 | 5.850 | 5.980 | 1,124,303 | -0.97(-13.96%) |
Oct 19, 2018 | 6.060 | 8.050 | 5.840 | 6.950 | 1,044,600 | +0.90(+14.88%) |
Oct 18, 2018 | 5.990 | 6.231 | 5.800 | 6.050 | 63,789 | +0.14(+2.37%) |
Oct 17, 2018 | 5.840 | 7.060 | 5.700 | 5.910 | 327,382 | +0.17(+2.96%) |
Oct 16, 2018 | 5.480 | 5.987 | 5.480 | 5.740 | 28,398 | +0.21(+3.80%) |
Oct 15, 2018 | 5.520 | 5.670 | 5.370 | 5.530 | 9,493 | -0.01(-0.18%) |
Oct 12, 2018 | 5.800 | 5.800 | 5.380 | 5.540 | 12,400 | -0.11(-1.95%) |
Oct 11, 2018 | 5.700 | 6.130 | 5.450 | 5.650 | 92,265 | +0.03(+0.53%) |
Oct 10, 2018 | 5.600 | 5.910 | 5.540 | 5.620 | 12,109 | -0.03(-0.53%) |
Oct 09, 2018 | 5.860 | 5.900 | 5.610 | 5.650 | 30,054 | -0.32(-5.36%) |
Oct 08, 2018 | 6.220 | 6.480 | 5.870 | 5.970 | 27,093 | -0.32(-5.09%) |
Oct 05, 2018 | 6.920 | 7.300 | 6.120 | 6.290 | 229,400 | -0.54(-7.91%) |
Oct 04, 2018 | 5.730 | 7.100 | 5.460 | 6.830 | 269,713 | +1.13(+19.82%) |
Oct 03, 2018 | 5.710 | 6.200 | 5.500 | 5.700 | 117,467 | -0.13(-2.23%) |
Oct 02, 2018 | 5.100 | 6.590 | 5.100 | 5.830 | 589,115 | +0.77(+15.22%) |
Oct 01, 2018 | 5.220 | 5.310 | 5.060 | 5.060 | 13,501 | -0.20(-3.80%) |
Sep 28, 2018 | 5.220 | 5.420 | 5.140 | 5.260 | 34,100 | +0.00(+0.00%) |
Sep 27, 2018 | 5.100 | 5.446 | 5.062 | 5.260 | 27,428 | +0.10(+1.94%) |
Sep 26, 2018 | 5.080 | 5.550 | 5.080 | 5.160 | 10,869 | -0.01(-0.19%) |
Sep 25, 2018 | 5.050 | 5.300 | 5.050 | 5.170 | 26,973 | +0.10(+2.00%) |
Sep 24, 2018 | 5.050 | 5.170 | 5.026 | 5.069 | 12,122 | +0.02(+0.37%) |
Sep 21, 2018 | 5.310 | 5.420 | 4.990 | 5.050 | 38,600 | -0.30(-5.62%) |
Sep 20, 2018 | 5.510 | 5.680 | 5.280 | 5.351 | 24,377 | -0.03(-0.55%) |
Sep 19, 2018 | 5.450 | 5.600 | 5.280 | 5.380 | 61,482 | +0.00(+0.00%) |
Sep 18, 2018 | 5.650 | 5.860 | 5.380 | 5.380 | 49,810 | -0.27(-4.78%) |
Sep 17, 2018 | 5.680 | 5.940 | 5.650 | 5.650 | 20,610 | -0.27(-4.56%) |
Sep 14, 2018 | 5.950 | 6.170 | 5.920 | 5.920 | 9,300 | -0.08(-1.33%) |
Sep 13, 2018 | 5.930 | 6.510 | 5.930 | 6.000 | 7,974 | -0.07(-1.15%) |
Sep 12, 2018 | 6.060 | 6.420 | 6.060 | 6.070 | 25,919 | -0.08(-1.30%) |
Sep 11, 2018 | 6.490 | 6.630 | 5.801 | 6.150 | 34,349 | -0.39(-5.96%) |
Sep 10, 2018 | 6.160 | 6.604 | 5.906 | 6.540 | 50,783 | +0.44(+7.21%) |
Sep 07, 2018 | 5.880 | 6.300 | 5.880 | 6.100 | 7,200 | +0.14(+2.35%) |
Sep 06, 2018 | 6.020 | 6.680 | 5.742 | 5.960 | 27,176 | -0.13(-2.13%) |
Sep 05, 2018 | 6.260 | 6.340 | 5.940 | 6.090 | 18,922 | -0.31(-4.84%) |
Sep 04, 2018 | 6.500 | 6.800 | 6.370 | 6.400 | 40,053 | -0.19(-2.88%) |
Aug 31, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.09(+1.39%) | |
Aug 30, 2018 | 6.410 | 6.714 | 6.400 | 6.500 | 40,965 | -0.17(-2.55%) |
Aug 29, 2018 | 7.230 | 7.230 | 6.351 | 6.670 | 83,677 | +0.57(+9.34%) |
Aug 28, 2018 | 5.900 | 6.420 | 5.790 | 6.100 | 92,024 | +0.28(+4.81%) |
Aug 27, 2018 | 5.480 | 5.850 | 5.480 | 5.820 | 48,512 | +0.32(+5.82%) |
Aug 24, 2018 | 5.480 | 5.550 | 5.400 | 5.500 | 19,500 | +0.00(+0.00%) |
Aug 23, 2018 | 5.480 | 6.220 | 5.440 | 5.500 | 88,854 | -0.02(-0.36%) |
Aug 22, 2018 | 5.440 | 5.750 | 5.410 | 5.520 | 42,982 | +0.11(+2.03%) |
Aug 21, 2018 | 5.410 | 5.580 | 5.350 | 5.410 | 55,286 | -0.17(-3.05%) |
Aug 20, 2018 | 6.090 | 6.090 | 5.490 | 5.580 | 66,892 | -0.60(-9.71%) |
Aug 17, 2018 | 6.610 | 6.620 | 6.120 | 6.180 | 63,800 | -0.43(-6.51%) |
Aug 16, 2018 | 6.610 | 6.760 | 6.610 | 6.610 | 12,768 | -0.04(-0.60%) |
Aug 15, 2018 | 6.610 | 6.700 | 6.610 | 6.650 | 26,366 | -0.03(-0.45%) |
Aug 14, 2018 | 6.630 | 6.780 | 6.620 | 6.680 | 24,727 | +0.03(+0.45%) |
Aug 13, 2018 | 6.620 | 6.870 | 6.610 | 6.650 | 49,339 | -0.06(-0.89%) |
Aug 10, 2018 | 6.660 | 6.890 | 6.660 | 6.710 | 31,600 | -0.07(-1.03%) |
Aug 09, 2018 | 6.800 | 6.950 | 6.550 | 6.780 | 36,804 | -0.17(-2.45%) |
Aug 08, 2018 | 7.290 | 7.290 | 6.940 | 6.950 | 30,321 | -0.36(-4.92%) |
Aug 07, 2018 | 7.570 | 7.570 | 7.310 | 7.310 | 31,973 | -0.26(-3.43%) |
Aug 06, 2018 | 7.440 | 7.830 | 7.400 | 7.570 | 54,200 | +0.02(+0.26%) |
Aug 03, 2018 | 7.590 | 7.850 | 7.370 | 7.550 | 38,000 | -0.21(-2.71%) |
Aug 02, 2018 | 8.250 | 8.250 | 7.450 | 7.760 | 88,786 | -0.56(-6.73%) |
Aug 01, 2018 | 8.270 | 9.490 | 8.110 | 8.320 | 141,630 | -0.13(-1.54%) |
Jul 31, 2018 | 8.000 | 8.840 | 8.000 | 8.450 | 44,775 | -0.24(-2.76%) |
Jul 30, 2018 | 7.850 | 8.788 | 7.170 | 8.690 | 178,240 | -1.03(-10.60%) |
Jul 27, 2018 | 9.950 | 10.23 | 9.450 | 9.720 | 55,600 | +1.80(+22.67%) |
Jul 09, 2018 | 7.924 | 7.924 | 7.924 | 0 | -0.28(-3.37%) | |
Jul 06, 2018 | 8.000 | 8.500 | 8.000 | 8.200 | 19,151 | -0.02(-0.28%) |
Jul 05, 2018 | 8.000 | 8.790 | 8.000 | 8.223 | 82,540 | +0.22(+2.80%) |
Jul 03, 2018 | 7.999 | 7.999 | 7.999 | 0 | +0.20(+2.55%) | |
Jul 02, 2018 | 7.600 | 8.121 | 7.500 | 7.800 | 15,814 | +0.12(+1.58%) |
Jun 29, 2018 | 7.550 | 7.800 | 7.500 | 7.679 | 19,483 | +0.08(+1.03%) |
Jun 28, 2018 | 7.500 | 7.788 | 7.500 | 7.601 | 12,352 | +0.10(+1.35%) |
Jun 27, 2018 | 7.400 | 7.789 | 7.400 | 7.500 | 18,121 | -0.30(-3.85%) |
Jun 26, 2018 | 7.300 | 7.800 | 7.150 | 7.800 | 8,771 | +0.24(+3.15%) |
Jun 25, 2018 | 7.700 | 7.900 | 7.300 | 7.562 | 11,980 | -0.29(-3.67%) |
Jun 22, 2018 | 7.600 | 8.200 | 7.600 | 7.851 | 26,760 | +0.05(+0.65%) |
Jun 21, 2018 | 7.700 | 7.923 | 7.501 | 7.800 | 6,404 | -0.12(-1.55%) |
Jun 20, 2018 | 7.410 | 7.998 | 7.120 | 7.923 | 16,971 | +0.52(+7.07%) |
Jun 19, 2018 | 7.100 | 7.400 | 7.100 | 7.400 | 6,644 | +0.09(+1.18%) |
Jun 18, 2018 | 7.100 | 7.400 | 7.100 | 7.314 | 7,499 | +0.01(+0.21%) |
Jun 15, 2018 | 7.492 | 7.100 | 7.299 | 7,769 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.500 | 7.500 | 7.200 | 7.250 | 11,044 | -0.24(-3.22%) |
Jun 13, 2018 | 7.300 | 7.528 | 7.186 | 7.491 | 12,515 | +0.09(+1.23%) |
Jun 12, 2018 | 7.457 | 7.500 | 7.200 | 7.400 | 15,206 | +0.20(+2.75%) |
Jun 11, 2018 | 7.700 | 7.820 | 6.912 | 7.202 | 72,589 | -0.70(-8.92%) |
Jun 08, 2018 | 8.000 | 8.143 | 7.508 | 7.907 | 55,753 | -0.08(-1.04%) |
Jun 07, 2018 | 9.000 | 9.000 | 7.530 | 7.990 | 81,571 | -0.61(-7.09%) |
Jun 06, 2018 | 7.495 | 9.000 | 7.400 | 8.600 | 154,772 | +1.20(+16.20%) |
Jun 05, 2018 | 7.200 | 7.410 | 7.100 | 7.401 | 22,443 | +0.09(+1.24%) |
Jun 04, 2018 | 7.100 | 7.390 | 7.000 | 7.310 | 6,108 | +0.09(+1.29%) |