Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.570 | 7.430 | 6.100 | 7.140 | 253,700 | +0.65(+10.02%) |
Jun 27, 2019 | 7.000 | 7.195 | 6.300 | 6.490 | 43,114 | -0.29(-4.28%) |
Jun 26, 2019 | 7.550 | 7.790 | 6.550 | 6.780 | 47,391 | -1.01(-12.97%) |
Jun 25, 2019 | 7.980 | 8.226 | 7.710 | 7.790 | 38,545 | -0.05(-0.64%) |
Jun 24, 2019 | 7.431 | 7.866 | 7.000 | 7.840 | 30,703 | +0.05(+0.64%) |
Jun 21, 2019 | 8.250 | 8.250 | 7.650 | 7.790 | 15,900 | -0.01(-0.13%) |
Jun 20, 2019 | 8.614 | 8.614 | 7.150 | 7.800 | 102,082 | -0.44(-5.34%) |
Jun 19, 2019 | 9.000 | 9.251 | 7.865 | 8.240 | 118,035 | -0.87(-9.55%) |
Jun 18, 2019 | 9.828 | 9.828 | 8.950 | 9.110 | 33,541 | -0.07(-0.76%) |
Jun 17, 2019 | 9.590 | 9.743 | 8.965 | 9.180 | 79,326 | -0.43(-4.47%) |
Jun 14, 2019 | 9.990 | 10.20 | 9.570 | 9.610 | 23,900 | -0.34(-3.42%) |
Jun 13, 2019 | 10.99 | 11.10 | 9.850 | 9.950 | 21,037 | -1.12(-10.12%) |
Jun 12, 2019 | 11.02 | 12.16 | 10.11 | 11.07 | 22,916 | -0.08(-0.72%) |
Jun 11, 2019 | 11.19 | 11.79 | 10.09 | 11.15 | 39,879 | +0.94(+9.21%) |
Jun 10, 2019 | 11.65 | 11.65 | 9.780 | 10.21 | 22,565 | +0.58(+6.02%) |
Jun 07, 2019 | 10.25 | 10.68 | 9.550 | 9.630 | 15,400 | -0.66(-6.41%) |
Jun 06, 2019 | 10.45 | 10.67 | 10.01 | 10.29 | 10,528 | +0.29(+2.90%) |
Jun 05, 2019 | 9.980 | 10.75 | 9.710 | 10.00 | 23,030 | +0.01(+0.10%) |
Jun 04, 2019 | 9.640 | 10.58 | 8.770 | 9.990 | 50,287 | +0.34(+3.52%) |
Jun 03, 2019 | 9.010 | 11.11 | 9.010 | 9.650 | 10,185 | +0.05(+0.52%) |
May 31, 2019 | 9.950 | 10.59 | 8.490 | 9.600 | 10,400 | -1.00(-9.43%) |
May 30, 2019 | 10.38 | 12.85 | 10.15 | 10.60 | 47,729 | +0.51(+5.05%) |
May 29, 2019 | 11.30 | 11.30 | 9.790 | 10.09 | 66,659 | -0.91(-8.27%) |
May 28, 2019 | 14.02 | 14.02 | 10.64 | 11.00 | 42,238 | -2.98(-21.32%) |
May 24, 2019 | 15.00 | 15.21 | 13.25 | 13.98 | 7,300 | -1.03(-6.86%) |
May 23, 2019 | 14.88 | 15.25 | 14.88 | 15.01 | 7,275 | -0.10(-0.66%) |
May 22, 2019 | 15.04 | 15.49 | 15.04 | 15.11 | 3,092 | -0.37(-2.39%) |
May 21, 2019 | 15.07 | 15.50 | 14.89 | 15.48 | 6,146 | +0.48(+3.20%) |
May 20, 2019 | 15.80 | 15.80 | 14.34 | 15.00 | 10,400 | -1.24(-7.64%) |
May 17, 2019 | 15.70 | 16.24 | 14.27 | 16.24 | 12,100 | +0.39(+2.46%) |
May 16, 2019 | 15.62 | 15.98 | 15.40 | 15.85 | 7,240 | +0.05(+0.35%) |
May 15, 2019 | 16.50 | 16.50 | 15.52 | 15.79 | 12,981 | -0.90(-5.42%) |
May 14, 2019 | 16.02 | 16.70 | 15.53 | 16.70 | 14,169 | +0.50(+3.09%) |
May 13, 2019 | 15.81 | 16.20 | 14.62 | 16.20 | 7,022 | +0.40(+2.53%) |
May 10, 2019 | 14.85 | 15.95 | 14.52 | 15.80 | 17,800 | +0.60(+3.95%) |
May 09, 2019 | 15.51 | 15.96 | 15.00 | 15.20 | 20,265 | -0.67(-4.22%) |
May 08, 2019 | 14.50 | 16.91 | 14.50 | 15.87 | 26,271 | +1.37(+9.45%) |
May 07, 2019 | 15.53 | 15.53 | 14.50 | 14.50 | 13,836 | -1.01(-6.51%) |
May 06, 2019 | 14.14 | 17.50 | 14.00 | 15.51 | 72,680 | +1.28(+8.96%) |
May 03, 2019 | 12.24 | 15.00 | 12.24 | 14.23 | 50,500 | +1.90(+15.45%) |
May 02, 2019 | 11.90 | 12.48 | 11.85 | 12.33 | 34,177 | +0.36(+3.01%) |
May 01, 2019 | 11.69 | 11.97 | 11.64 | 11.97 | 15,690 | +0.31(+2.66%) |
Apr 30, 2019 | 11.44 | 11.69 | 11.30 | 11.66 | 10,145 | +0.41(+3.64%) |
Apr 29, 2019 | 11.25 | 11.60 | 11.25 | 11.25 | 6,081 | -0.07(-0.62%) |
Apr 26, 2019 | 11.69 | 11.69 | 11.25 | 11.32 | 17,300 | -0.20(-1.74%) |
Apr 25, 2019 | 11.41 | 11.70 | 11.30 | 11.52 | 11,330 | -0.18(-1.54%) |
Apr 24, 2019 | 11.45 | 11.70 | 11.25 | 11.70 | 45,475 | +0.46(+4.09%) |
Apr 23, 2019 | 11.05 | 11.64 | 10.56 | 11.24 | 117,980 | +0.19(+1.72%) |
Apr 22, 2019 | 11.13 | 11.35 | 11.05 | 11.05 | 11,454 | -0.30(-2.64%) |
Apr 18, 2019 | 11.07 | 11.42 | 11.07 | 11.35 | 8,100 | +0.27(+2.44%) |
Apr 17, 2019 | 11.32 | 11.69 | 11.08 | 11.08 | 29,853 | -0.42(-3.65%) |
Apr 16, 2019 | 11.40 | 11.50 | 11.29 | 11.50 | 9,756 | +0.37(+3.28%) |
Apr 15, 2019 | 11.45 | 11.50 | 11.13 | 11.13 | 2,688 | -0.46(-3.93%) |
Apr 12, 2019 | 11.63 | 11.63 | 10.94 | 11.59 | 10,900 | -0.01(-0.09%) |
Apr 11, 2019 | 11.23 | 11.64 | 10.64 | 11.60 | 20,072 | +0.70(+6.42%) |
Apr 10, 2019 | 11.40 | 11.70 | 10.90 | 10.90 | 10,216 | -0.65(-5.63%) |
Apr 09, 2019 | 11.44 | 11.70 | 11.35 | 11.55 | 9,066 | -0.42(-3.51%) |
Apr 08, 2019 | 11.27 | 11.97 | 11.25 | 11.97 | 11,009 | +0.42(+3.64%) |
Apr 05, 2019 | 11.80 | 11.95 | 11.22 | 11.55 | 5,700 | -0.34(-2.86%) |
Apr 04, 2019 | 11.17 | 11.89 | 10.92 | 11.89 | 15,304 | +0.58(+5.13%) |
Apr 03, 2019 | 11.97 | 11.97 | 10.50 | 11.31 | 16,304 | -0.66(-5.51%) |
Apr 02, 2019 | 11.86 | 11.97 | 11.74 | 11.97 | 5,606 | +0.01(+0.08%) |
Apr 01, 2019 | 11.96 | 11.97 | 11.96 | 11.96 | 1,252 | -0.01(-0.08%) |
Mar 29, 2019 | 11.74 | 11.97 | 11.74 | 11.97 | 9,400 | +0.00(+0.00%) |
Mar 28, 2019 | 11.97 | 11.97 | 11.95 | 11.97 | 816 | +0.02(+0.17%) |
Mar 27, 2019 | 11.97 | 11.97 | 11.75 | 11.95 | 7,384 | -0.02(-0.17%) |
Mar 26, 2019 | 11.97 | 11.97 | 11.87 | 11.97 | 5,883 | +0.00(+0.00%) |
Mar 25, 2019 | 11.84 | 11.98 | 11.50 | 11.97 | 19,549 | +0.01(+0.08%) |
Mar 22, 2019 | 11.48 | 12.02 | 11.41 | 11.96 | 7,000 | +0.45(+3.91%) |
Mar 21, 2019 | 11.40 | 12.09 | 11.22 | 11.51 | 13,423 | +0.11(+0.96%) |
Mar 20, 2019 | 11.39 | 11.41 | 10.72 | 11.40 | 6,742 | +0.13(+1.15%) |
Mar 19, 2019 | 10.88 | 11.40 | 10.67 | 11.27 | 22,705 | +0.16(+1.44%) |
Mar 18, 2019 | 10.87 | 11.92 | 10.60 | 11.11 | 30,576 | +0.21(+1.93%) |
Mar 15, 2019 | 10.66 | 12.40 | 10.66 | 10.90 | 25,500 | +0.01(+0.09%) |
Mar 14, 2019 | 12.30 | 12.46 | 10.15 | 10.89 | 41,533 | -1.64(-13.09%) |
Mar 13, 2019 | 11.95 | 12.80 | 11.90 | 12.53 | 32,460 | +0.28(+2.29%) |
Mar 12, 2019 | 12.35 | 12.96 | 11.81 | 12.25 | 18,090 | -0.04(-0.33%) |
Mar 11, 2019 | 11.80 | 12.49 | 11.73 | 12.29 | 33,258 | +0.70(+6.04%) |
Mar 08, 2019 | 11.28 | 11.75 | 11.27 | 11.59 | 8,700 | +0.04(+0.35%) |
Mar 07, 2019 | 11.75 | 11.77 | 11.25 | 11.55 | 5,692 | +0.29(+2.58%) |
Mar 06, 2019 | 11.25 | 11.62 | 10.93 | 11.26 | 11,034 | -0.05(-0.44%) |
Mar 05, 2019 | 12.00 | 12.12 | 11.13 | 11.31 | 23,738 | -0.69(-5.75%) |
Mar 04, 2019 | 11.50 | 12.27 | 11.00 | 12.00 | 34,919 | +0.51(+4.44%) |
Mar 01, 2019 | 10.92 | 11.50 | 10.51 | 11.49 | 15,200 | +0.67(+6.19%) |
Feb 28, 2019 | 10.80 | 10.95 | 10.34 | 10.82 | 12,782 | +0.12(+1.12%) |
Feb 27, 2019 | 10.95 | 10.95 | 10.65 | 10.70 | 1,718 | -0.13(-1.20%) |
Feb 26, 2019 | 10.55 | 10.95 | 10.07 | 10.83 | 9,375 | -0.05(-0.46%) |
Feb 25, 2019 | 10.88 | 10.88 | 10.51 | 10.88 | 6,469 | +0.13(+1.21%) |
Feb 22, 2019 | 10.20 | 10.75 | 10.20 | 10.75 | 4,900 | +0.44(+4.27%) |
Feb 21, 2019 | 10.11 | 10.75 | 10.11 | 10.31 | 7,098 | +0.25(+2.49%) |
Feb 20, 2019 | 9.460 | 10.20 | 9.460 | 10.06 | 9,088 | +0.57(+6.01%) |
Feb 19, 2019 | 9.860 | 10.15 | 9.490 | 9.490 | 5,555 | -1.06(-10.05%) |
Feb 15, 2019 | 10.97 | 11.00 | 9.950 | 10.55 | 7,000 | -0.14(-1.31%) |
Feb 14, 2019 | 8.900 | 10.87 | 8.900 | 10.69 | 71,754 | +1.79(+20.11%) |
Feb 13, 2019 | 9.200 | 9.200 | 8.850 | 8.900 | 2,643 | -0.15(-1.66%) |
Feb 12, 2019 | 9.023 | 9.050 | 8.894 | 9.050 | 1,067 | +0.00(+0.00%) |
Feb 11, 2019 | 8.850 | 9.050 | 8.850 | 9.050 | 1,999 | +0.03(+0.33%) |
Feb 08, 2019 | 9.200 | 9.200 | 8.910 | 9.020 | 1,500 | +0.17(+1.92%) |
Feb 07, 2019 | 8.850 | 9.170 | 8.850 | 8.850 | 1,878 | -0.15(-1.67%) |
Feb 06, 2019 | 9.000 | 9.000 | 9.000 | 163 | +0.00(+0.00%) | |
Feb 05, 2019 | 9.041 | 9.041 | 8.894 | 9.000 | 1,516 | -0.24(-2.60%) |
Feb 04, 2019 | 9.250 | 9.250 | 9.045 | 9.240 | 3,053 | +0.07(+0.76%) |
Feb 01, 2019 | 9.170 | 9.170 | 9.060 | 9.170 | 1,100 | +0.03(+0.33%) |
Jan 31, 2019 | 8.390 | 9.155 | 8.390 | 9.140 | 5,749 | +0.45(+5.18%) |
Jan 30, 2019 | 8.300 | 9.175 | 8.300 | 8.690 | 2,902 | +0.00(+0.00%) |
Jan 29, 2019 | 8.564 | 8.898 | 8.500 | 8.690 | 1,981 | -0.31(-3.44%) |
Jan 28, 2019 | 9.000 | 9.000 | 8.680 | 9.000 | 9,003 | +0.79(+9.62%) |
Jan 25, 2019 | 8.750 | 8.870 | 8.210 | 8.210 | 14,100 | -0.09(-1.09%) |
Jan 24, 2019 | 8.250 | 8.660 | 8.250 | 8.300 | 2,362 | -0.32(-3.71%) |
Jan 23, 2019 | 8.795 | 8.795 | 8.600 | 8.620 | 3,423 | +0.14(+1.65%) |
Jan 22, 2019 | 8.550 | 9.000 | 8.319 | 8.480 | 12,487 | -0.07(-0.82%) |
Jan 18, 2019 | 8.500 | 8.990 | 8.500 | 8.550 | 9,100 | +0.02(+0.23%) |
Jan 17, 2019 | 8.800 | 8.800 | 8.530 | 8.530 | 4,363 | -0.27(-3.07%) |
Jan 16, 2019 | 9.680 | 9.680 | 8.750 | 8.800 | 8,953 | -0.43(-4.66%) |
Jan 15, 2019 | 8.170 | 9.230 | 8.170 | 9.230 | 15,409 | +1.02(+12.42%) |
Jan 14, 2019 | 8.460 | 8.600 | 7.620 | 8.210 | 8,155 | +0.31(+3.92%) |
Jan 11, 2019 | 7.960 | 7.960 | 7.900 | 7.900 | 3,900 | +0.00(+0.00%) |
Jan 10, 2019 | 7.980 | 8.762 | 7.580 | 7.900 | 4,267 | +0.27(+3.54%) |
Jan 09, 2019 | 7.550 | 7.990 | 7.550 | 7.630 | 8,758 | +0.11(+1.46%) |
Jan 08, 2019 | 8.520 | 8.750 | 7.520 | 7.520 | 13,942 | -1.71(-18.53%) |
Jan 07, 2019 | 8.500 | 9.250 | 8.398 | 9.230 | 20,816 | +0.77(+9.10%) |
Jan 04, 2019 | 8.500 | 8.500 | 8.420 | 8.460 | 4,900 | +0.01(+0.12%) |
Jan 03, 2019 | 8.400 | 8.450 | 8.310 | 8.450 | 1,324 | -0.16(-1.86%) |
Jan 02, 2019 | 8.380 | 8.610 | 7.990 | 8.610 | 15,829 | -0.22(-2.49%) |
Dec 31, 2018 | 9.250 | 9.250 | 8.010 | 8.830 | 11,900 | -0.41(-4.44%) |
Dec 28, 2018 | 9.210 | 9.720 | 8.850 | 9.240 | 49,900 | +0.15(+1.65%) |
Dec 27, 2018 | 7.465 | 9.214 | 7.020 | 9.090 | 72,128 | +2.22(+32.31%) |
Dec 26, 2018 | 7.100 | 7.304 | 6.850 | 6.870 | 18,146 | -0.07(-1.01%) |
Dec 24, 2018 | 6.880 | 7.570 | 6.750 | 6.940 | 3,800 | +0.69(+11.04%) |
Dec 21, 2018 | 7.350 | 7.350 | 6.250 | 6.250 | 9,300 | -0.43(-6.44%) |
Dec 20, 2018 | 6.800 | 6.948 | 6.300 | 6.680 | 5,858 | +0.48(+7.74%) |
Dec 19, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 773 | -0.10(-1.67%) |
Dec 18, 2018 | 6.200 | 6.340 | 6.200 | 6.305 | 8,592 | -0.20(-3.00%) |
Dec 17, 2018 | 6.800 | 6.980 | 6.352 | 6.500 | 32,332 | +0.04(+0.62%) |
Dec 14, 2018 | 5.520 | 6.460 | 5.520 | 6.460 | 5,000 | +0.49(+8.30%) |
Dec 13, 2018 | 6.030 | 6.030 | 5.790 | 5.965 | 11,290 | +0.01(+0.20%) |
Dec 12, 2018 | 6.210 | 6.210 | 5.953 | 5.953 | 250 | +0.00(+0.06%) |
Dec 11, 2018 | 5.780 | 6.200 | 5.780 | 5.950 | 1,706 | -0.05(-0.83%) |
Dec 10, 2018 | 5.650 | 6.557 | 5.650 | 6.000 | 3,242 | -0.05(-0.83%) |
Dec 07, 2018 | 6.000 | 6.050 | 6.000 | 6.050 | 1,100 | +0.15(+2.54%) |
Dec 06, 2018 | 5.763 | 5.990 | 5.763 | 5.900 | 5,736 | +0.00(+0.00%) |
Dec 04, 2018 | 6.190 | 6.190 | 5.800 | 5.900 | 10,900 | -0.14(-2.32%) |
Dec 03, 2018 | 6.020 | 6.050 | 6.020 | 6.040 | 1,416 | +0.02(+0.33%) |
Nov 30, 2018 | 6.190 | 6.230 | 6.020 | 6.020 | 1,100 | -0.09(-1.47%) |
Nov 29, 2018 | 6.040 | 6.110 | 6.040 | 6.110 | 4,062 | -0.09(-1.45%) |
Nov 28, 2018 | 5.750 | 6.200 | 5.650 | 6.200 | 3,335 | -0.03(-0.52%) |
Nov 27, 2018 | 6.001 | 6.233 | 5.750 | 6.233 | 2,390 | +0.44(+7.65%) |
Nov 26, 2018 | 5.616 | 6.380 | 5.616 | 5.790 | 9,094 | +0.19(+3.39%) |
Nov 23, 2018 | 5.600 | 5.600 | 5.600 | 23 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.24(+4.48%) | |
Nov 20, 2018 | 6.000 | 6.000 | 4.990 | 5.360 | 5,705 | -0.06(-1.04%) |
Nov 19, 2018 | 5.416 | 5.416 | 5.416 | 5.416 | 347 | -0.15(-2.76%) |
Nov 16, 2018 | 5.500 | 5.710 | 5.250 | 5.570 | 3,000 | +0.07(+1.27%) |
Nov 15, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 4,226 | -0.29(-5.06%) |
Nov 14, 2018 | 5.390 | 5.793 | 5.390 | 5.793 | 3,464 | +0.29(+5.33%) |
Nov 13, 2018 | 5.700 | 5.960 | 4.800 | 5.500 | 3,676 | -0.47(-7.87%) |
Nov 12, 2018 | 5.962 | 5.970 | 5.650 | 5.970 | 2,794 | -0.13(-2.13%) |
Nov 09, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 400 | +0.10(+1.67%) |
Nov 08, 2018 | 6.020 | 6.050 | 5.690 | 6.000 | 3,373 | -0.07(-1.16%) |
Nov 07, 2018 | 5.837 | 6.070 | 5.837 | 6.070 | 934 | +0.17(+2.89%) |
Nov 06, 2018 | 5.924 | 5.934 | 5.900 | 5.900 | 995 | +0.12(+2.08%) |
Nov 05, 2018 | 5.730 | 5.780 | 5.730 | 5.780 | 1,392 | +0.03(+0.52%) |
Nov 02, 2018 | 6.150 | 6.150 | 5.715 | 5.750 | 4,800 | -0.34(-5.58%) |
Nov 01, 2018 | 5.830 | 6.240 | 5.616 | 6.090 | 8,576 | +0.25(+4.37%) |
Oct 31, 2018 | 5.730 | 5.835 | 5.695 | 5.835 | 3,605 | +0.21(+3.80%) |
Oct 30, 2018 | 5.741 | 5.950 | 5.621 | 5.621 | 5,301 | +0.06(+1.10%) |
Oct 29, 2018 | 5.510 | 5.607 | 5.470 | 5.560 | 6,730 | +0.05(+0.91%) |
Oct 26, 2018 | 5.500 | 5.510 | 5.500 | 5.510 | 2,600 | -0.33(-5.69%) |
Oct 25, 2018 | 5.500 | 5.931 | 5.500 | 5.843 | 3,917 | -0.00(-0.04%) |
Oct 24, 2018 | 5.600 | 6.000 | 5.600 | 5.845 | 7,705 | -0.10(-1.60%) |
Oct 23, 2018 | 6.157 | 6.157 | 5.632 | 5.940 | 8,198 | -0.31(-4.96%) |
Oct 22, 2018 | 6.260 | 6.295 | 6.250 | 6.250 | 1,738 | -0.15(-2.34%) |
Oct 19, 2018 | 6.460 | 6.640 | 6.260 | 6.400 | 4,500 | -0.08(-1.30%) |
Oct 18, 2018 | 6.610 | 6.610 | 6.400 | 6.484 | 9,880 | -0.24(-3.51%) |
Oct 17, 2018 | 6.570 | 6.720 | 6.570 | 6.720 | 466 | +0.18(+2.75%) |
Oct 16, 2018 | 7.080 | 7.080 | 6.355 | 6.540 | 13,512 | -0.03(-0.46%) |
Oct 15, 2018 | 6.890 | 7.000 | 6.570 | 6.570 | 7,541 | -0.43(-6.14%) |
Oct 12, 2018 | 6.930 | 7.000 | 6.810 | 7.000 | 1,000 | +0.09(+1.30%) |
Oct 11, 2018 | 6.620 | 7.025 | 6.613 | 6.910 | 6,107 | +0.36(+5.50%) |
Oct 10, 2018 | 6.990 | 7.080 | 6.413 | 6.550 | 13,276 | -0.60(-8.39%) |
Oct 09, 2018 | 6.760 | 7.150 | 6.760 | 7.150 | 1,815 | +0.10(+1.42%) |
Oct 08, 2018 | 6.887 | 7.291 | 6.811 | 7.050 | 10,811 | +0.28(+4.14%) |
Oct 05, 2018 | 6.770 | 6.770 | 6.770 | 6.770 | 100 | +0.14(+2.11%) |
Oct 04, 2018 | 6.887 | 6.887 | 6.630 | 6.630 | 1,957 | -0.30(-4.33%) |
Oct 03, 2018 | 7.420 | 7.420 | 6.900 | 6.930 | 8,047 | -0.57(-7.60%) |
Oct 02, 2018 | 7.420 | 7.699 | 7.320 | 7.500 | 11,689 | -0.15(-1.96%) |
Oct 01, 2018 | 7.800 | 7.800 | 7.495 | 7.650 | 39,255 | -0.10(-1.29%) |
Sep 28, 2018 | 8.000 | 8.050 | 7.700 | 7.750 | 5,900 | +0.15(+1.97%) |
Sep 27, 2018 | 7.752 | 7.762 | 7.600 | 7.600 | 8,258 | -0.02(-0.26%) |
Sep 26, 2018 | 7.050 | 7.836 | 6.454 | 7.620 | 37,255 | +0.74(+10.76%) |
Sep 25, 2018 | 6.810 | 6.900 | 6.800 | 6.880 | 1,964 | +0.13(+1.93%) |
Sep 24, 2018 | 6.510 | 6.750 | 6.500 | 6.750 | 7,966 | +0.30(+4.65%) |
Sep 21, 2018 | 6.600 | 6.935 | 6.132 | 6.450 | 24,200 | -0.08(-1.23%) |
Sep 20, 2018 | 6.290 | 6.600 | 6.290 | 6.530 | 15,951 | +0.17(+2.67%) |
Sep 19, 2018 | 6.380 | 6.380 | 6.110 | 6.360 | 7,306 | +0.08(+1.25%) |
Sep 18, 2018 | 6.100 | 6.357 | 6.100 | 6.282 | 1,311 | +0.14(+2.28%) |
Sep 17, 2018 | 6.400 | 6.400 | 6.142 | 6.142 | 704 | -0.16(-2.51%) |
Sep 14, 2018 | 6.380 | 6.520 | 6.210 | 6.300 | 5,800 | +0.01(+0.16%) |
Sep 13, 2018 | 6.300 | 6.330 | 5.926 | 6.290 | 12,638 | +0.01(+0.22%) |
Sep 12, 2018 | 6.430 | 6.530 | 6.041 | 6.276 | 14,917 | +0.27(+4.42%) |
Sep 11, 2018 | 6.110 | 6.150 | 5.850 | 6.010 | 33,791 | -0.14(-2.27%) |
Sep 10, 2018 | 6.490 | 6.640 | 6.030 | 6.150 | 22,209 | -0.33(-5.09%) |
Sep 07, 2018 | 6.950 | 7.300 | 6.480 | 6.480 | 40,100 | -0.50(-7.16%) |
Sep 06, 2018 | 6.650 | 7.445 | 6.650 | 6.980 | 75,228 | +0.28(+4.18%) |
Sep 05, 2018 | 6.700 | 6.700 | 6.523 | 6.700 | 88,410 | -0.05(-0.81%) |
Sep 04, 2018 | 6.761 | 6.791 | 6.493 | 6.755 | 29,154 | -0.00(-0.04%) |
Aug 31, 2018 | 6.758 | 6.758 | 6.758 | 0 | +0.16(+2.35%) | |
Aug 30, 2018 | 6.810 | 6.840 | 6.467 | 6.603 | 16,229 | -0.31(-4.49%) |
Aug 29, 2018 | 7.114 | 7.114 | 6.609 | 6.913 | 19,512 | -0.09(-1.30%) |
Aug 28, 2018 | 7.218 | 7.242 | 6.834 | 7.005 | 62,135 | -0.04(-0.52%) |
Aug 27, 2018 | 7.309 | 7.346 | 6.730 | 7.041 | 131,628 | +0.02(+0.35%) |
Aug 24, 2018 | 7.187 | 7.236 | 7.005 | 7.017 | 75,686 | -0.17(-2.37%) |
Aug 23, 2018 | 7.126 | 7.248 | 7.017 | 7.187 | 80,250 | +0.06(+0.85%) |
Aug 22, 2018 | 6.822 | 7.126 | 6.767 | 7.126 | 135,802 | +0.40(+5.88%) |
Aug 21, 2018 | 7.005 | 7.065 | 6.067 | 6.730 | 117,931 | -0.27(-3.91%) |
Aug 20, 2018 | 6.822 | 7.978 | 6.760 | 7.005 | 187,257 | +0.37(+5.50%) |
Aug 17, 2018 | 6.992 | 6.992 | 6.219 | 6.639 | 58,283 | -0.03(-0.46%) |
Aug 16, 2018 | 6.450 | 7.375 | 6.450 | 6.670 | 70,455 | +0.52(+8.52%) |
Aug 15, 2018 | 4.995 | 6.316 | 4.995 | 6.146 | 124,270 | +1.57(+34.26%) |
Aug 14, 2018 | 4.806 | 4.806 | 4.577 | 4.577 | 3,956 | -0.23(-4.75%) |
Aug 13, 2018 | 4.995 | 4.995 | 4.806 | 4.806 | 1,589 | -0.18(-3.55%) |
Aug 10, 2018 | 4.903 | 4.982 | 4.903 | 4.982 | 656 | +0.08(+1.61%) |
Aug 09, 2018 | 4.970 | 5.037 | 4.881 | 4.903 | 2,374 | -0.06(-1.23%) |
Aug 08, 2018 | 4.958 | 4.964 | 4.946 | 4.964 | 3,080 | +0.16(+3.41%) |
Aug 07, 2018 | 4.599 | 4.964 | 4.599 | 4.800 | 16,421 | +0.18(+3.84%) |
Aug 06, 2018 | 4.622 | 4.622 | 4.623 | 131 | +0.00(+0.00%) | |
Aug 03, 2018 | 4.690 | 4.690 | 4.623 | 4.623 | 7,388 | -0.34(-6.87%) |
Aug 02, 2018 | 4.568 | 4.964 | 4.431 | 4.964 | 29,532 | +0.09(+1.88%) |
Aug 01, 2018 | 4.605 | 4.873 | 4.568 | 4.873 | 4,700 | +0.00(+0.00%) |
Jul 31, 2018 | 119 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 4.672 | 4.713 | 4.672 | 4.713 | 2,595 | -0.16(-3.28%) |
Jul 27, 2018 | 4.873 | 4.873 | 4.873 | 4.873 | 164 | +0.26(+5.52%) |
Jul 20, 2018 | 4.618 | 4.618 | 4.618 | 24 | -0.07(-1.54%) | |
Jul 19, 2018 | 4.690 | 4.690 | 4.690 | 4.690 | 1,324 | -0.12(-2.53%) |
Jul 18, 2018 | 4.577 | 4.812 | 4.477 | 4.812 | 6,815 | -0.04(-0.79%) |
Jul 17, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 346 | -0.02(-0.46%) |
Jul 16, 2018 | 4.873 | 4.873 | 4.873 | 4.873 | 4,848 | +0.03(+0.63%) |
Jul 13, 2018 | 4.842 | 4.842 | 4.842 | 4.842 | 5,299 | +0.18(+3.88%) |
Jul 12, 2018 | 4.647 | 4.661 | 4.635 | 4.661 | 5,069 | +0.21(+4.69%) |
Jul 11, 2018 | 4.460 | 4.721 | 4.446 | 4.452 | 14,618 | -0.04(-0.95%) |
Jul 10, 2018 | 4.416 | 4.574 | 4.416 | 4.495 | 11,618 | -0.14(-3.02%) |
Jul 09, 2018 | 4.623 | 4.635 | 4.386 | 4.635 | 3,319 | -0.02(-0.52%) |
Jul 06, 2018 | 4.660 | 4.660 | 4.660 | 4.660 | 233 | -0.08(-1.60%) |
Jul 03, 2018 | 4.735 | 4.735 | 4.735 | 136 | +0.34(+7.68%) |