Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.550 | 5.675 | 5.497 | 5.590 | 26,000 | +0.10(+1.82%) |
May 30, 2019 | 5.490 | 5.740 | 5.470 | 5.490 | 28,360 | -0.09(-1.61%) |
May 29, 2019 | 5.808 | 5.900 | 5.450 | 5.580 | 15,873 | -0.16(-2.79%) |
May 28, 2019 | 5.670 | 5.832 | 5.470 | 5.740 | 11,792 | +0.14(+2.50%) |
May 24, 2019 | 5.690 | 5.690 | 5.510 | 5.600 | 16,400 | +0.07(+1.27%) |
May 23, 2019 | 5.627 | 5.627 | 5.530 | 5.530 | 15,150 | -0.09(-1.60%) |
May 22, 2019 | 5.750 | 5.760 | 5.500 | 5.620 | 19,256 | -0.09(-1.58%) |
May 21, 2019 | 5.495 | 5.740 | 5.400 | 5.710 | 25,246 | +0.34(+6.33%) |
May 20, 2019 | 5.400 | 5.440 | 5.290 | 5.370 | 21,884 | -0.16(-2.81%) |
May 17, 2019 | 5.743 | 5.920 | 5.270 | 5.525 | 23,600 | +0.12(+2.31%) |
May 16, 2019 | 5.623 | 5.645 | 5.350 | 5.400 | 52,146 | -0.03(-0.55%) |
May 15, 2019 | 5.510 | 5.810 | 5.380 | 5.430 | 52,304 | -0.11(-1.99%) |
May 14, 2019 | 5.600 | 5.827 | 5.540 | 5.540 | 39,616 | -0.04(-0.72%) |
May 13, 2019 | 5.310 | 5.880 | 5.220 | 5.580 | 209,315 | +0.20(+3.72%) |
May 10, 2019 | 5.870 | 5.870 | 5.350 | 5.380 | 280,800 | -1.00(-15.67%) |
May 09, 2019 | 6.350 | 6.470 | 6.240 | 6.380 | 64,522 | +0.06(+0.95%) |
May 08, 2019 | 6.587 | 6.673 | 6.150 | 6.320 | 45,093 | -0.08(-1.33%) |
May 07, 2019 | 6.270 | 6.480 | 6.270 | 6.405 | 18,756 | +0.02(+0.23%) |
May 06, 2019 | 6.390 | 6.500 | 6.240 | 6.390 | 11,192 | +0.07(+1.11%) |
May 03, 2019 | 6.160 | 6.760 | 6.160 | 6.320 | 45,200 | +0.14(+2.27%) |
May 02, 2019 | 6.300 | 6.310 | 6.170 | 6.180 | 34,195 | -0.04(-0.64%) |
May 01, 2019 | 6.380 | 6.470 | 6.170 | 6.220 | 24,047 | -0.21(-3.27%) |
Apr 30, 2019 | 6.600 | 6.696 | 6.300 | 6.430 | 41,846 | -0.07(-1.08%) |
Apr 29, 2019 | 6.360 | 6.500 | 6.240 | 6.500 | 28,412 | +0.20(+3.17%) |
Apr 26, 2019 | 6.340 | 6.370 | 6.175 | 6.300 | 12,700 | -0.09(-1.41%) |
Apr 25, 2019 | 6.340 | 6.460 | 6.310 | 6.390 | 30,574 | +0.10(+1.59%) |
Apr 24, 2019 | 6.160 | 6.330 | 6.150 | 6.290 | 68,174 | +0.10(+1.62%) |
Apr 23, 2019 | 6.250 | 6.400 | 6.110 | 6.190 | 59,839 | +0.04(+0.65%) |
Apr 22, 2019 | 6.160 | 6.185 | 6.150 | 6.150 | 5,029 | -0.01(-0.16%) |
Apr 18, 2019 | 6.260 | 6.330 | 6.130 | 6.160 | 35,400 | -0.09(-1.44%) |
Apr 17, 2019 | 6.370 | 6.482 | 6.250 | 6.250 | 24,352 | -0.15(-2.34%) |
Apr 16, 2019 | 6.400 | 6.485 | 6.280 | 6.400 | 24,294 | -0.04(-0.62%) |
Apr 15, 2019 | 6.571 | 6.595 | 6.320 | 6.440 | 22,814 | -0.15(-2.28%) |
Apr 12, 2019 | 6.600 | 6.610 | 6.460 | 6.590 | 11,900 | -0.11(-1.64%) |
Apr 11, 2019 | 6.620 | 6.700 | 6.460 | 6.700 | 13,225 | +0.13(+1.98%) |
Apr 10, 2019 | 6.690 | 6.690 | 6.560 | 6.570 | 21,912 | -0.05(-0.76%) |
Apr 09, 2019 | 6.730 | 6.750 | 6.620 | 6.620 | 27,948 | -0.03(-0.45%) |
Apr 08, 2019 | 6.870 | 6.870 | 6.640 | 6.650 | 46,202 | -0.29(-4.18%) |
Apr 05, 2019 | 6.890 | 7.000 | 6.710 | 6.940 | 17,100 | +0.04(+0.58%) |
Apr 04, 2019 | 6.850 | 6.943 | 6.710 | 6.900 | 15,995 | +0.00(+0.00%) |
Apr 03, 2019 | 6.800 | 6.950 | 6.720 | 6.900 | 17,876 | +0.07(+1.02%) |
Apr 02, 2019 | 6.720 | 7.099 | 6.680 | 6.830 | 27,845 | +0.07(+1.04%) |
Apr 01, 2019 | 7.100 | 7.170 | 6.689 | 6.760 | 26,889 | -0.26(-3.70%) |
Mar 29, 2019 | 7.180 | 7.386 | 7.020 | 7.020 | 5,400 | -0.17(-2.36%) |
Mar 28, 2019 | 7.110 | 7.230 | 7.000 | 7.190 | 12,343 | +0.05(+0.70%) |
Mar 27, 2019 | 7.150 | 7.250 | 7.013 | 7.140 | 54,107 | -0.10(-1.38%) |
Mar 26, 2019 | 7.390 | 7.390 | 7.180 | 7.240 | 18,776 | -0.22(-2.95%) |
Mar 25, 2019 | 7.300 | 7.460 | 7.000 | 7.460 | 43,419 | +0.11(+1.50%) |
Mar 22, 2019 | 7.500 | 7.610 | 7.280 | 7.350 | 34,400 | -0.26(-3.42%) |
Mar 21, 2019 | 7.530 | 7.659 | 7.190 | 7.610 | 37,727 | +0.09(+1.20%) |
Mar 20, 2019 | 7.990 | 7.990 | 7.460 | 7.520 | 61,730 | -0.18(-2.34%) |
Mar 19, 2019 | 7.870 | 7.910 | 7.615 | 7.700 | 130,745 | -0.20(-2.53%) |
Mar 18, 2019 | 9.000 | 9.000 | 7.610 | 7.900 | 139,226 | -1.33(-14.41%) |
Mar 15, 2019 | 7.590 | 9.230 | 7.590 | 9.230 | 110,000 | +1.65(+21.77%) |
Mar 14, 2019 | 7.730 | 7.730 | 7.560 | 7.580 | 13,832 | -0.15(-1.94%) |
Mar 13, 2019 | 7.710 | 7.740 | 7.630 | 7.730 | 21,020 | +0.08(+1.05%) |
Mar 12, 2019 | 7.620 | 7.750 | 7.560 | 7.650 | 78,613 | -0.10(-1.29%) |
Mar 11, 2019 | 7.631 | 7.750 | 7.551 | 7.750 | 81,882 | +0.14(+1.84%) |
Mar 08, 2019 | 7.450 | 7.650 | 7.450 | 7.610 | 22,700 | +0.12(+1.60%) |
Mar 07, 2019 | 7.420 | 7.630 | 7.420 | 7.490 | 15,521 | +0.13(+1.77%) |
Mar 06, 2019 | 7.640 | 7.650 | 7.360 | 7.360 | 21,370 | -0.30(-3.92%) |
Mar 05, 2019 | 7.650 | 7.750 | 7.620 | 7.660 | 13,779 | -0.03(-0.39%) |
Mar 04, 2019 | 7.750 | 7.750 | 7.630 | 7.690 | 51,093 | -0.06(-0.77%) |
Mar 01, 2019 | 7.720 | 7.750 | 7.670 | 7.750 | 72,300 | +0.05(+0.65%) |
Feb 28, 2019 | 7.650 | 7.750 | 7.600 | 7.700 | 36,989 | -0.04(-0.52%) |
Feb 27, 2019 | 7.750 | 7.750 | 7.550 | 7.740 | 42,210 | +0.02(+0.26%) |
Feb 26, 2019 | 7.700 | 7.750 | 7.410 | 7.720 | 52,876 | +0.09(+1.18%) |
Feb 25, 2019 | 7.740 | 8.030 | 7.450 | 7.630 | 201,508 | -0.12(-1.55%) |
Feb 22, 2019 | 7.600 | 7.750 | 7.545 | 7.750 | 27,300 | +0.15(+1.97%) |
Feb 21, 2019 | 7.500 | 7.600 | 7.500 | 7.600 | 52,370 | +0.14(+1.88%) |
Feb 20, 2019 | 7.410 | 7.600 | 7.205 | 7.460 | 58,410 | +0.06(+0.81%) |
Feb 19, 2019 | 7.530 | 7.590 | 7.050 | 7.400 | 72,482 | -0.12(-1.60%) |
Feb 15, 2019 | 8.250 | 8.630 | 7.300 | 7.520 | 77,000 | -0.22(-2.84%) |
Feb 14, 2019 | 7.750 | 7.750 | 7.450 | 7.740 | 55,439 | -0.09(-1.15%) |
Feb 13, 2019 | 7.460 | 7.830 | 7.460 | 7.830 | 53,877 | +0.37(+4.96%) |
Feb 12, 2019 | 7.030 | 7.490 | 7.030 | 7.460 | 39,730 | +0.43(+6.12%) |
Feb 11, 2019 | 7.590 | 7.590 | 7.000 | 7.030 | 82,970 | -0.48(-6.39%) |
Feb 08, 2019 | 7.710 | 7.750 | 7.420 | 7.510 | 21,900 | -0.24(-3.10%) |
Feb 07, 2019 | 7.710 | 7.750 | 7.710 | 7.750 | 6,453 | +0.11(+1.50%) |
Feb 06, 2019 | 7.730 | 7.730 | 7.590 | 7.636 | 6,344 | -0.08(-1.09%) |
Feb 05, 2019 | 7.750 | 7.750 | 7.610 | 7.720 | 23,122 | -0.01(-0.13%) |
Feb 04, 2019 | 7.650 | 7.765 | 7.620 | 7.730 | 24,676 | +0.00(+0.00%) |
Feb 01, 2019 | 7.650 | 7.750 | 7.570 | 7.730 | 45,800 | +0.04(+0.52%) |
Jan 31, 2019 | 7.430 | 7.750 | 7.430 | 7.690 | 38,630 | +0.26(+3.50%) |
Jan 30, 2019 | 7.560 | 7.750 | 7.375 | 7.430 | 108,820 | -0.16(-2.11%) |
Jan 29, 2019 | 8.000 | 8.000 | 6.720 | 7.590 | 232,261 | -0.54(-6.64%) |
Jan 28, 2019 | 8.060 | 8.240 | 8.060 | 8.130 | 23,245 | -0.05(-0.61%) |
Jan 25, 2019 | 8.170 | 8.190 | 8.010 | 8.180 | 11,600 | -0.01(-0.12%) |
Jan 24, 2019 | 8.060 | 8.190 | 7.799 | 8.190 | 25,716 | +0.10(+1.24%) |
Jan 23, 2019 | 8.140 | 8.200 | 7.990 | 8.090 | 27,218 | +0.00(+0.00%) |
Jan 22, 2019 | 8.030 | 8.200 | 8.010 | 8.090 | 27,481 | -0.05(-0.61%) |
Jan 18, 2019 | 8.200 | 8.200 | 8.000 | 8.140 | 31,300 | -0.06(-0.73%) |
Jan 17, 2019 | 8.190 | 8.200 | 7.890 | 8.200 | 38,830 | +0.00(+0.00%) |
Jan 16, 2019 | 7.850 | 8.200 | 7.850 | 8.200 | 29,562 | +0.20(+2.50%) |
Jan 15, 2019 | 7.960 | 8.070 | 7.730 | 8.000 | 25,948 | +0.01(+0.13%) |
Jan 14, 2019 | 7.750 | 8.230 | 7.650 | 7.990 | 37,105 | +0.00(+0.00%) |
Jan 11, 2019 | 8.110 | 8.280 | 7.790 | 7.990 | 17,800 | +0.06(+0.76%) |
Jan 10, 2019 | 8.050 | 8.387 | 7.730 | 7.930 | 27,420 | -0.07(-0.88%) |
Jan 09, 2019 | 8.370 | 8.460 | 7.839 | 8.000 | 174,961 | -0.37(-4.42%) |
Jan 08, 2019 | 8.000 | 8.410 | 7.790 | 8.370 | 95,524 | +0.38(+4.76%) |
Jan 07, 2019 | 7.680 | 7.990 | 7.510 | 7.990 | 122,456 | +0.34(+4.44%) |
Jan 04, 2019 | 7.680 | 7.770 | 7.500 | 7.650 | 37,400 | +0.19(+2.55%) |
Jan 03, 2019 | 7.490 | 7.700 | 7.270 | 7.460 | 18,804 | -0.14(-1.84%) |
Jan 02, 2019 | 7.310 | 7.600 | 7.190 | 7.600 | 24,316 | +0.19(+2.56%) |
Dec 31, 2018 | 7.000 | 7.450 | 6.885 | 7.410 | 47,500 | +0.38(+5.41%) |
Dec 28, 2018 | 6.410 | 7.340 | 6.400 | 7.030 | 42,700 | +0.63(+9.84%) |
Dec 27, 2018 | 6.353 | 6.470 | 6.281 | 6.400 | 7,903 | +0.11(+1.75%) |
Dec 26, 2018 | 6.020 | 6.395 | 6.020 | 6.290 | 37,411 | +0.17(+2.78%) |
Dec 24, 2018 | 6.160 | 6.400 | 6.055 | 6.120 | 114,500 | -0.04(-0.65%) |
Dec 21, 2018 | 5.890 | 6.220 | 5.610 | 6.160 | 138,900 | +0.35(+6.02%) |
Dec 20, 2018 | 5.930 | 5.999 | 5.690 | 5.810 | 18,799 | -0.04(-0.68%) |
Dec 19, 2018 | 5.840 | 6.051 | 5.610 | 5.850 | 68,266 | +0.00(+0.00%) |
Dec 18, 2018 | 5.610 | 5.860 | 5.510 | 5.850 | 62,537 | +0.17(+2.99%) |
Dec 17, 2018 | 5.640 | 5.731 | 5.520 | 5.680 | 23,614 | -0.06(-1.05%) |
Dec 14, 2018 | 5.780 | 5.780 | 5.600 | 5.740 | 27,100 | -0.06(-1.03%) |
Dec 13, 2018 | 5.890 | 5.989 | 5.720 | 5.800 | 42,430 | -0.10(-1.69%) |
Dec 12, 2018 | 5.820 | 6.060 | 5.790 | 5.900 | 51,606 | +0.18(+3.15%) |
Dec 11, 2018 | 5.910 | 6.070 | 5.700 | 5.720 | 106,281 | +0.06(+1.06%) |
Dec 10, 2018 | 5.500 | 5.750 | 5.343 | 5.660 | 51,107 | +0.14(+2.54%) |
Dec 07, 2018 | 5.820 | 5.820 | 5.310 | 5.520 | 68,600 | -0.25(-4.33%) |
Dec 06, 2018 | 5.690 | 6.050 | 5.610 | 5.770 | 106,126 | +0.01(+0.17%) |
Dec 04, 2018 | 5.880 | 5.950 | 5.450 | 5.760 | 26,500 | +0.00(+0.00%) |
Dec 03, 2018 | 5.960 | 6.410 | 5.700 | 5.760 | 51,762 | -0.08(-1.37%) |
Nov 30, 2018 | 5.390 | 5.900 | 5.390 | 5.840 | 43,400 | +0.53(+9.98%) |
Nov 29, 2018 | 5.780 | 6.056 | 5.310 | 5.310 | 87,442 | -0.54(-9.23%) |
Nov 28, 2018 | 5.930 | 5.935 | 5.620 | 5.850 | 45,866 | -0.09(-1.52%) |
Nov 27, 2018 | 5.630 | 5.940 | 5.570 | 5.940 | 38,076 | +0.26(+4.58%) |
Nov 26, 2018 | 5.660 | 5.690 | 5.510 | 5.680 | 72,229 | +0.01(+0.18%) |
Nov 23, 2018 | 5.690 | 6.095 | 5.610 | 5.670 | 20,200 | -0.12(-2.07%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.01(-0.17%) | |
Nov 20, 2018 | 6.183 | 6.215 | 5.710 | 5.800 | 55,786 | -0.08(-1.36%) |
Nov 19, 2018 | 5.840 | 6.076 | 5.810 | 5.880 | 10,718 | +0.03(+0.51%) |
Nov 16, 2018 | 5.570 | 5.870 | 5.550 | 5.850 | 18,600 | +0.27(+4.84%) |
Nov 15, 2018 | 5.760 | 5.838 | 5.370 | 5.580 | 88,585 | -0.24(-4.12%) |
Nov 14, 2018 | 6.000 | 6.050 | 5.730 | 5.820 | 75,839 | -0.22(-3.64%) |
Nov 13, 2018 | 6.200 | 6.200 | 5.700 | 6.040 | 142,949 | -0.19(-3.05%) |
Nov 12, 2018 | 6.620 | 6.620 | 6.090 | 6.230 | 65,209 | -0.38(-5.75%) |
Nov 09, 2018 | 6.470 | 6.670 | 6.300 | 6.610 | 51,200 | +0.09(+1.38%) |
Nov 08, 2018 | 6.170 | 6.760 | 6.170 | 6.520 | 66,176 | +0.26(+4.15%) |
Nov 07, 2018 | 6.140 | 6.400 | 5.900 | 6.260 | 109,052 | +0.12(+1.95%) |
Nov 06, 2018 | 6.140 | 6.200 | 6.060 | 6.140 | 15,031 | +0.03(+0.49%) |
Nov 05, 2018 | 6.470 | 6.470 | 6.070 | 6.110 | 81,186 | -0.36(-5.56%) |
Nov 02, 2018 | 7.000 | 7.100 | 6.210 | 6.470 | 131,600 | -0.03(-0.46%) |
Nov 01, 2018 | 6.000 | 6.640 | 6.000 | 6.500 | 90,804 | +0.53(+8.79%) |
Oct 31, 2018 | 5.940 | 6.178 | 5.817 | 5.975 | 29,733 | +0.03(+0.59%) |
Oct 30, 2018 | 6.030 | 6.090 | 5.780 | 5.940 | 64,264 | -0.13(-2.14%) |
Oct 29, 2018 | 6.100 | 6.279 | 5.990 | 6.070 | 48,307 | -0.02(-0.33%) |
Oct 26, 2018 | 6.200 | 6.380 | 6.010 | 6.090 | 70,300 | -0.19(-3.03%) |
Oct 25, 2018 | 6.160 | 6.400 | 6.160 | 6.280 | 26,404 | +0.11(+1.78%) |
Oct 24, 2018 | 6.210 | 6.390 | 6.030 | 6.170 | 59,378 | -0.08(-1.28%) |
Oct 23, 2018 | 6.070 | 6.390 | 5.960 | 6.250 | 182,179 | +0.14(+2.29%) |
Oct 22, 2018 | 5.690 | 6.150 | 5.685 | 6.110 | 205,460 | +0.49(+8.72%) |
Oct 19, 2018 | 6.380 | 6.450 | 5.595 | 5.620 | 294,200 | -0.85(-13.14%) |
Oct 18, 2018 | 6.560 | 6.800 | 6.230 | 6.470 | 117,767 | -0.09(-1.37%) |
Oct 17, 2018 | 6.940 | 6.940 | 6.300 | 6.560 | 95,257 | -0.32(-4.65%) |
Oct 16, 2018 | 6.620 | 7.150 | 6.610 | 6.880 | 107,191 | +0.21(+3.15%) |
Oct 15, 2018 | 6.810 | 7.221 | 6.500 | 6.670 | 270,070 | -0.49(-6.84%) |
Oct 12, 2018 | 7.070 | 7.280 | 6.970 | 7.160 | 43,700 | +0.10(+1.42%) |
Oct 11, 2018 | 6.970 | 7.150 | 6.970 | 7.060 | 50,046 | +0.07(+1.00%) |
Oct 10, 2018 | 7.530 | 7.530 | 6.890 | 6.990 | 65,333 | -0.70(-9.10%) |
Oct 09, 2018 | 7.950 | 8.090 | 7.500 | 7.690 | 46,247 | -0.18(-2.29%) |
Oct 08, 2018 | 8.250 | 8.250 | 7.552 | 7.870 | 18,488 | -0.44(-5.29%) |
Oct 05, 2018 | 8.030 | 8.440 | 7.500 | 8.310 | 107,000 | +0.11(+1.34%) |
Oct 04, 2018 | 8.320 | 8.320 | 8.034 | 8.200 | 12,405 | -0.19(-2.26%) |
Oct 03, 2018 | 8.700 | 8.700 | 8.250 | 8.390 | 30,253 | -0.19(-2.21%) |
Oct 02, 2018 | 8.710 | 8.850 | 8.400 | 8.580 | 44,706 | -0.14(-1.61%) |
Oct 01, 2018 | 8.410 | 8.750 | 8.380 | 8.720 | 51,793 | +0.34(+4.06%) |
Sep 28, 2018 | 8.060 | 8.600 | 7.660 | 8.380 | 66,600 | +0.29(+3.58%) |
Sep 27, 2018 | 7.990 | 8.200 | 7.900 | 8.090 | 39,350 | +0.09(+1.12%) |
Sep 26, 2018 | 8.050 | 8.280 | 7.949 | 8.000 | 134,495 | +0.10(+1.27%) |
Sep 25, 2018 | 7.730 | 8.230 | 7.670 | 7.900 | 137,133 | +0.28(+3.67%) |
Sep 24, 2018 | 7.620 | 7.630 | 7.510 | 7.620 | 128,167 | +0.03(+0.40%) |
Sep 21, 2018 | 7.280 | 7.670 | 7.205 | 7.590 | 198,200 | +0.28(+3.83%) |
Sep 20, 2018 | 7.180 | 7.360 | 7.065 | 7.310 | 73,633 | +0.13(+1.81%) |
Sep 19, 2018 | 6.900 | 7.190 | 6.860 | 7.180 | 223,828 | +0.28(+4.06%) |
Sep 18, 2018 | 6.800 | 6.900 | 6.800 | 6.900 | 262,495 | +0.10(+1.47%) |
Sep 17, 2018 | 6.880 | 6.880 | 6.800 | 6.800 | 234,798 | -0.03(-0.44%) |
Sep 14, 2018 | 6.800 | 6.990 | 6.800 | 6.830 | 232,400 | +0.02(+0.29%) |
Sep 13, 2018 | 6.890 | 7.050 | 6.800 | 6.810 | 1,265,566 | -0.96(-12.36%) |
Sep 12, 2018 | 8.130 | 8.500 | 7.700 | 7.770 | 34,254 | -0.36(-4.37%) |
Sep 11, 2018 | 7.420 | 8.875 | 7.384 | 8.125 | 40,104 | +0.70(+9.40%) |
Sep 10, 2018 | 7.400 | 7.560 | 7.380 | 7.427 | 35,091 | +0.01(+0.09%) |
Sep 07, 2018 | 7.280 | 7.440 | 7.280 | 7.420 | 27,300 | +0.19(+2.63%) |
Sep 06, 2018 | 7.140 | 7.250 | 7.000 | 7.230 | 11,665 | -0.01(-0.16%) |
Sep 05, 2018 | 7.215 | 7.390 | 7.215 | 7.242 | 3,761 | -0.05(-0.67%) |
Sep 04, 2018 | 7.370 | 7.400 | 7.110 | 7.290 | 13,453 | -0.08(-1.09%) |
Aug 31, 2018 | 7.370 | 7.370 | 7.370 | 0 | -0.06(-0.81%) | |
Aug 30, 2018 | 7.430 | 7.430 | 7.430 | 7.430 | 3,252 | +0.01(+0.12%) |
Aug 29, 2018 | 7.478 | 7.500 | 7.197 | 7.421 | 5,358 | +0.06(+0.83%) |
Aug 28, 2018 | 7.560 | 7.560 | 7.301 | 7.360 | 37,156 | -0.19(-2.52%) |
Aug 27, 2018 | 7.490 | 7.550 | 7.050 | 7.550 | 30,288 | +0.53(+7.55%) |
Aug 24, 2018 | 6.990 | 7.180 | 6.990 | 7.020 | 7,600 | +0.04(+0.57%) |
Aug 23, 2018 | 7.000 | 7.000 | 6.957 | 6.980 | 9,692 | +0.03(+0.43%) |
Aug 22, 2018 | 7.150 | 7.150 | 6.931 | 6.950 | 13,126 | -0.08(-1.14%) |
Aug 21, 2018 | 7.070 | 7.100 | 7.000 | 7.030 | 13,036 | -0.09(-1.26%) |
Aug 20, 2018 | 7.130 | 7.150 | 7.120 | 7.120 | 859 | +0.05(+0.71%) |
Aug 17, 2018 | 7.200 | 7.200 | 7.070 | 7.070 | 1,800 | -0.04(-0.56%) |
Aug 16, 2018 | 7.140 | 7.140 | 7.110 | 7.110 | 448 | +0.00(+0.00%) |
Aug 15, 2018 | 7.150 | 7.150 | 7.070 | 7.110 | 3,949 | +0.04(+0.57%) |
Aug 14, 2018 | 7.060 | 7.199 | 7.050 | 7.070 | 5,218 | +0.06(+0.86%) |
Aug 13, 2018 | 7.200 | 7.200 | 7.000 | 7.010 | 4,571 | -0.15(-2.09%) |
Aug 10, 2018 | 7.320 | 7.320 | 7.155 | 7.160 | 35,700 | -0.31(-4.15%) |
Aug 09, 2018 | 7.450 | 7.500 | 7.390 | 7.470 | 48,621 | -0.03(-0.40%) |
Aug 08, 2018 | 7.470 | 7.517 | 7.400 | 7.500 | 22,633 | +0.29(+4.02%) |
Aug 07, 2018 | 7.080 | 7.255 | 7.050 | 7.210 | 30,871 | +0.13(+1.79%) |
Aug 06, 2018 | 7.100 | 7.290 | 7.020 | 7.083 | 9,698 | -0.02(-0.24%) |
Aug 03, 2018 | 7.480 | 7.500 | 6.800 | 7.100 | 65,300 | -0.37(-4.95%) |
Aug 02, 2018 | 7.400 | 7.500 | 7.114 | 7.470 | 95,427 | +0.43(+6.11%) |
Aug 01, 2018 | 6.850 | 7.190 | 6.850 | 7.040 | 51,437 | +0.22(+3.23%) |
Jul 31, 2018 | 6.820 | 6.841 | 6.820 | 6.820 | 1,571 | +0.00(+0.00%) |
Jul 30, 2018 | 6.820 | 6.880 | 6.820 | 6.820 | 934 | +0.00(+0.00%) |
Jul 27, 2018 | 113 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 6.850 | 6.850 | 6.850 | 113 | +0.15(+2.24%) | |
Jul 25, 2018 | 6.720 | 6.720 | 6.640 | 6.700 | 10,870 | -0.07(-1.03%) |
Jul 24, 2018 | 6.860 | 6.860 | 6.770 | 6.770 | 2,991 | -0.11(-1.60%) |
Jul 23, 2018 | 6.880 | 6.900 | 6.880 | 6.880 | 1,112 | -0.04(-0.58%) |
Jul 20, 2018 | 6.850 | 7.045 | 6.770 | 6.920 | 14,939 | +0.02(+0.29%) |
Jul 19, 2018 | 6.990 | 7.000 | 6.862 | 6.900 | 4,647 | -0.04(-0.58%) |
Jul 18, 2018 | 6.900 | 6.976 | 6.738 | 6.940 | 12,069 | +0.14(+2.06%) |
Jul 17, 2018 | 7.110 | 7.136 | 6.410 | 6.800 | 36,718 | -0.31(-4.36%) |
Jul 16, 2018 | 7.240 | 7.320 | 7.110 | 7.110 | 2,605 | -0.19(-2.60%) |
Jul 13, 2018 | 7.420 | 7.423 | 7.300 | 7.300 | 6,025 | -0.12(-1.55%) |
Jul 12, 2018 | 7.440 | 7.440 | 7.400 | 7.415 | 2,222 | -0.01(-0.20%) |
Jul 10, 2018 | 7.430 | 7.430 | 7.430 | 7 | +0.06(+0.81%) | |
Jul 09, 2018 | 7.371 | 7.320 | 7.370 | 8,506 | +0.05(+0.68%) | |
Jul 06, 2018 | 7.360 | 7.430 | 7.299 | 7.320 | 4,974 | +0.06(+0.83%) |
Jul 05, 2018 | 7.340 | 7.340 | 7.170 | 7.260 | 6,219 | +0.05(+0.69%) |
Jul 03, 2018 | 7.210 | 7.210 | 7.210 | 0 | -0.23(-3.09%) | |
Jul 02, 2018 | 7.350 | 7.440 | 7.350 | 7.440 | 872 | +0.18(+2.48%) |
Jun 29, 2018 | 6.910 | 7.260 | 6.910 | 7.260 | 5,370 | +0.10(+1.47%) |
Jun 28, 2018 | 7.260 | 7.270 | 7.155 | 7.155 | 5,816 | +0.01(+0.07%) |
Jun 27, 2018 | 7.440 | 7.449 | 6.910 | 7.150 | 11,015 | -0.20(-2.72%) |
Jun 26, 2018 | 7.500 | 7.500 | 7.350 | 7.350 | 29,408 | -0.15(-2.00%) |
Jun 25, 2018 | 7.410 | 7.580 | 7.331 | 7.500 | 90,033 | +0.05(+0.67%) |
Jun 22, 2018 | 7.440 | 7.485 | 7.330 | 7.450 | 108,984 | +0.02(+0.27%) |
Jun 21, 2018 | 7.500 | 7.600 | 7.247 | 7.430 | 63,104 | -0.28(-3.63%) |
Jun 20, 2018 | 7.400 | 7.710 | 7.400 | 7.710 | 75,942 | +0.27(+3.63%) |
Jun 19, 2018 | 7.710 | 7.710 | 7.187 | 7.440 | 35,110 | -0.14(-1.85%) |
Jun 18, 2018 | 7.140 | 7.591 | 7.140 | 7.580 | 49,329 | +0.25(+3.41%) |
Jun 15, 2018 | 7.470 | 6.815 | 7.330 | 32,173 | +0.46(+6.70%) | |
Jun 14, 2018 | 6.824 | 6.880 | 6.800 | 6.870 | 34,435 | +0.07(+1.03%) |
Jun 13, 2018 | 6.500 | 6.800 | 6.490 | 6.800 | 43,629 | +0.23(+3.50%) |
Jun 12, 2018 | 6.323 | 6.650 | 6.221 | 6.570 | 4,251 | +0.23(+3.63%) |
Jun 11, 2018 | 6.340 | 6.390 | 6.220 | 6.340 | 9,653 | -0.09(-1.40%) |
Jun 08, 2018 | 6.430 | 6.430 | 6.430 | 6.430 | 478 | -0.06(-0.92%) |
Jun 07, 2018 | 6.400 | 6.500 | 6.400 | 6.490 | 8,572 | +0.04(+0.62%) |
Jun 06, 2018 | 6.513 | 6.739 | 6.450 | 6.450 | 15,660 | -0.15(-2.27%) |
Jun 05, 2018 | 6.500 | 6.749 | 6.500 | 6.600 | 16,157 | +0.10(+1.54%) |
Jun 04, 2018 | 6.284 | 6.500 | 6.191 | 6.500 | 33,119 | +0.17(+2.69%) |