Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.110 | 6.170 | 6.060 | 6.130 | 447,300 | +0.03(+0.49%) |
Apr 29, 2019 | 6.050 | 6.195 | 6.015 | 6.100 | 338,561 | +0.06(+0.99%) |
Apr 26, 2019 | 6.000 | 6.080 | 5.940 | 6.040 | 240,700 | +0.03(+0.50%) |
Apr 25, 2019 | 6.000 | 6.070 | 5.880 | 6.010 | 275,808 | -0.02(-0.33%) |
Apr 24, 2019 | 6.100 | 6.180 | 5.990 | 6.030 | 759,964 | -0.04(-0.66%) |
Apr 23, 2019 | 5.920 | 6.170 | 5.900 | 6.070 | 636,552 | +0.17(+2.88%) |
Apr 22, 2019 | 5.720 | 5.950 | 5.680 | 5.900 | 623,674 | +0.15(+2.61%) |
Apr 18, 2019 | 5.800 | 5.880 | 5.660 | 5.750 | 447,200 | -0.05(-0.86%) |
Apr 17, 2019 | 6.120 | 6.160 | 5.730 | 5.800 | 1,006,299 | -0.30(-4.92%) |
Apr 16, 2019 | 6.310 | 6.400 | 6.080 | 6.100 | 517,572 | -0.17(-2.71%) |
Apr 15, 2019 | 6.370 | 6.420 | 6.175 | 6.270 | 502,755 | -0.08(-1.26%) |
Apr 12, 2019 | 6.480 | 6.480 | 6.330 | 6.350 | 401,300 | -0.08(-1.24%) |
Apr 11, 2019 | 6.520 | 6.520 | 6.410 | 6.430 | 343,288 | -0.11(-1.68%) |
Apr 10, 2019 | 6.550 | 6.640 | 6.450 | 6.540 | 432,024 | +0.00(+0.00%) |
Apr 09, 2019 | 6.570 | 6.630 | 6.540 | 6.540 | 653,781 | -0.06(-0.91%) |
Apr 08, 2019 | 6.490 | 6.610 | 6.450 | 6.600 | 443,807 | +0.09(+1.38%) |
Apr 05, 2019 | 6.400 | 6.530 | 6.390 | 6.510 | 453,400 | +0.12(+1.88%) |
Apr 04, 2019 | 6.350 | 6.460 | 6.300 | 6.390 | 708,109 | +0.06(+0.95%) |
Apr 03, 2019 | 6.160 | 6.340 | 6.140 | 6.330 | 535,335 | +0.19(+3.09%) |
Apr 02, 2019 | 6.080 | 6.205 | 5.990 | 6.140 | 578,999 | +0.04(+0.66%) |
Apr 01, 2019 | 6.260 | 6.280 | 6.050 | 6.100 | 630,325 | -0.13(-2.09%) |
Mar 29, 2019 | 6.200 | 6.280 | 6.140 | 6.230 | 879,300 | +0.04(+0.65%) |
Mar 28, 2019 | 6.120 | 6.200 | 6.090 | 6.190 | 462,315 | +0.09(+1.48%) |
Mar 27, 2019 | 6.100 | 6.150 | 5.985 | 6.100 | 740,371 | -0.04(-0.65%) |
Mar 26, 2019 | 6.220 | 6.265 | 6.090 | 6.140 | 415,903 | -0.01(-0.16%) |
Mar 25, 2019 | 6.140 | 6.225 | 6.040 | 6.150 | 593,175 | -0.01(-0.16%) |
Mar 22, 2019 | 6.430 | 6.460 | 6.100 | 6.160 | 785,800 | -0.30(-4.64%) |
Mar 21, 2019 | 6.350 | 6.520 | 6.350 | 6.460 | 520,711 | +0.08(+1.25%) |
Mar 20, 2019 | 6.300 | 6.460 | 6.270 | 6.380 | 621,198 | +0.04(+0.63%) |
Mar 19, 2019 | 6.280 | 6.370 | 6.180 | 6.340 | 567,267 | +0.12(+1.93%) |
Mar 18, 2019 | 6.140 | 6.321 | 6.110 | 6.220 | 773,209 | +0.10(+1.63%) |
Mar 15, 2019 | 6.200 | 6.320 | 6.090 | 6.120 | 1,157,500 | -0.05(-0.81%) |
Mar 14, 2019 | 6.280 | 6.340 | 6.130 | 6.170 | 634,056 | -0.11(-1.75%) |
Mar 13, 2019 | 5.870 | 6.470 | 5.850 | 6.280 | 935,112 | -0.13(-2.03%) |
Mar 12, 2019 | 6.260 | 6.540 | 6.230 | 6.410 | 577,820 | +0.01(+0.16%) |
Mar 11, 2019 | 6.490 | 6.490 | 6.370 | 6.400 | 745,583 | -0.08(-1.23%) |
Mar 08, 2019 | 6.450 | 6.520 | 6.415 | 6.480 | 547,300 | +0.00(+0.00%) |
Mar 07, 2019 | 6.400 | 6.570 | 6.340 | 6.480 | 581,432 | +0.04(+0.62%) |
Mar 06, 2019 | 6.630 | 6.630 | 6.390 | 6.440 | 524,819 | -0.15(-2.28%) |
Mar 05, 2019 | 6.600 | 6.710 | 6.580 | 6.590 | 569,554 | +0.00(+0.00%) |
Mar 04, 2019 | 6.830 | 6.840 | 6.490 | 6.590 | 650,439 | -0.26(-3.80%) |
Mar 01, 2019 | 6.570 | 6.880 | 6.470 | 6.850 | 1,242,600 | +0.34(+5.22%) |
Feb 28, 2019 | 6.570 | 6.650 | 6.240 | 6.510 | 1,275,599 | -0.10(-1.51%) |
Feb 27, 2019 | 6.030 | 6.700 | 5.720 | 6.610 | 2,455,532 | +0.31(+4.92%) |
Feb 26, 2019 | 6.390 | 6.400 | 6.100 | 6.300 | 2,248,804 | -0.13(-2.02%) |
Feb 25, 2019 | 6.620 | 6.640 | 6.420 | 6.430 | 964,971 | -0.17(-2.58%) |
Feb 22, 2019 | 6.640 | 6.670 | 6.510 | 6.600 | 823,700 | +0.00(+0.00%) |
Feb 21, 2019 | 6.650 | 6.710 | 6.515 | 6.600 | 431,656 | -0.06(-0.90%) |
Feb 20, 2019 | 6.550 | 6.700 | 6.520 | 6.660 | 580,411 | +0.13(+1.99%) |
Feb 19, 2019 | 6.490 | 6.570 | 6.486 | 6.530 | 449,553 | +0.06(+0.93%) |
Feb 15, 2019 | 6.300 | 6.480 | 6.260 | 6.470 | 609,200 | +0.22(+3.52%) |
Feb 14, 2019 | 6.380 | 6.470 | 6.225 | 6.250 | 735,757 | -0.16(-2.50%) |
Feb 13, 2019 | 6.260 | 6.420 | 6.170 | 6.410 | 834,110 | +0.13(+2.07%) |
Feb 12, 2019 | 5.980 | 6.360 | 5.980 | 6.280 | 1,071,022 | +0.34(+5.72%) |
Feb 11, 2019 | 5.880 | 6.000 | 5.830 | 5.940 | 318,589 | +0.09(+1.54%) |
Feb 08, 2019 | 5.890 | 5.940 | 5.810 | 5.850 | 418,500 | -0.06(-1.02%) |
Feb 07, 2019 | 5.950 | 5.970 | 5.760 | 5.910 | 710,970 | -0.06(-1.01%) |
Feb 06, 2019 | 6.000 | 6.050 | 5.920 | 5.970 | 393,468 | -0.03(-0.50%) |
Feb 05, 2019 | 6.050 | 6.100 | 5.930 | 6.000 | 503,553 | -0.04(-0.66%) |
Feb 04, 2019 | 5.910 | 6.060 | 5.850 | 6.040 | 359,739 | +0.13(+2.20%) |
Feb 01, 2019 | 5.970 | 6.020 | 5.860 | 5.910 | 521,700 | -0.05(-0.84%) |
Jan 31, 2019 | 5.720 | 6.005 | 5.720 | 5.960 | 693,511 | +0.24(+4.20%) |
Jan 30, 2019 | 5.700 | 5.785 | 5.645 | 5.720 | 717,360 | +0.03(+0.53%) |
Jan 29, 2019 | 5.610 | 5.735 | 5.610 | 5.690 | 486,605 | +0.08(+1.43%) |
Jan 28, 2019 | 5.720 | 5.760 | 5.550 | 5.610 | 618,903 | -0.13(-2.26%) |
Jan 25, 2019 | 5.640 | 5.770 | 5.540 | 5.740 | 544,500 | +0.14(+2.50%) |
Jan 24, 2019 | 5.420 | 5.630 | 5.410 | 5.600 | 940,982 | +0.16(+2.94%) |
Jan 23, 2019 | 5.640 | 5.690 | 5.410 | 5.440 | 514,941 | -0.19(-3.37%) |
Jan 22, 2019 | 5.670 | 5.670 | 5.560 | 5.630 | 812,335 | -0.05(-0.88%) |
Jan 18, 2019 | 5.660 | 5.760 | 5.630 | 5.680 | 521,800 | +0.03(+0.53%) |
Jan 17, 2019 | 5.650 | 5.710 | 5.610 | 5.650 | 640,744 | -0.02(-0.35%) |
Jan 16, 2019 | 5.690 | 5.790 | 5.660 | 5.670 | 724,100 | -0.01(-0.18%) |
Jan 15, 2019 | 5.650 | 5.700 | 5.560 | 5.680 | 535,502 | +0.03(+0.53%) |
Jan 14, 2019 | 5.590 | 5.680 | 5.510 | 5.650 | 836,298 | +0.04(+0.71%) |
Jan 11, 2019 | 5.660 | 5.750 | 5.530 | 5.610 | 414,200 | -0.08(-1.41%) |
Jan 10, 2019 | 5.650 | 5.720 | 5.525 | 5.690 | 537,470 | -0.02(-0.35%) |
Jan 09, 2019 | 5.630 | 5.780 | 5.600 | 5.710 | 720,288 | +0.12(+2.15%) |
Jan 08, 2019 | 5.630 | 5.720 | 5.500 | 5.590 | 862,586 | -0.05(-0.89%) |
Jan 07, 2019 | 5.360 | 5.730 | 5.360 | 5.640 | 799,027 | +0.25(+4.64%) |
Jan 04, 2019 | 5.240 | 5.510 | 5.190 | 5.390 | 638,700 | +0.23(+4.46%) |
Jan 03, 2019 | 5.310 | 5.390 | 5.150 | 5.160 | 1,132,594 | -0.18(-3.37%) |
Jan 02, 2019 | 4.980 | 5.350 | 4.930 | 5.340 | 827,494 | +0.27(+5.33%) |
Dec 31, 2018 | 5.020 | 5.090 | 4.990 | 5.070 | 710,300 | +0.08(+1.60%) |
Dec 28, 2018 | 4.890 | 5.130 | 4.820 | 4.990 | 586,800 | +0.10(+2.04%) |
Dec 27, 2018 | 4.870 | 4.930 | 4.725 | 4.890 | 626,668 | -0.08(-1.61%) |
Dec 26, 2018 | 4.970 | 5.000 | 4.792 | 4.970 | 731,312 | +0.05(+1.02%) |
Dec 24, 2018 | 4.920 | 4.980 | 4.850 | 4.920 | 559,500 | -0.07(-1.40%) |
Dec 21, 2018 | 4.940 | 5.060 | 4.940 | 4.990 | 1,598,300 | +0.07(+1.42%) |
Dec 20, 2018 | 5.500 | 5.500 | 4.705 | 4.920 | 1,542,901 | -0.58(-10.55%) |
Dec 19, 2018 | 5.540 | 5.620 | 5.340 | 5.500 | 1,296,066 | -0.03(-0.54%) |
Dec 18, 2018 | 5.500 | 5.700 | 5.420 | 5.530 | 1,678,234 | +0.07(+1.28%) |
Dec 17, 2018 | 5.500 | 5.660 | 5.400 | 5.460 | 1,354,716 | -0.07(-1.27%) |
Dec 14, 2018 | 5.640 | 5.694 | 5.495 | 5.530 | 872,600 | -0.14(-2.47%) |
Dec 13, 2018 | 5.720 | 5.785 | 5.620 | 5.670 | 961,847 | -0.08(-1.39%) |
Dec 12, 2018 | 5.640 | 5.822 | 5.630 | 5.750 | 1,470,456 | +0.20(+3.60%) |
Dec 11, 2018 | 5.560 | 5.610 | 5.410 | 5.550 | 1,176,013 | +0.04(+0.73%) |
Dec 10, 2018 | 5.350 | 5.530 | 5.330 | 5.510 | 572,613 | +0.16(+2.99%) |
Dec 07, 2018 | 5.550 | 5.630 | 5.240 | 5.350 | 1,134,300 | -0.22(-3.95%) |
Dec 06, 2018 | 5.500 | 5.660 | 5.500 | 5.570 | 1,299,330 | +0.14(+2.58%) |
Dec 04, 2018 | 5.340 | 5.770 | 5.290 | 5.430 | 1,780,800 | +0.08(+1.50%) |
Dec 03, 2018 | 5.340 | 5.360 | 5.140 | 5.350 | 806,880 | +0.10(+1.90%) |
Nov 30, 2018 | 5.210 | 5.290 | 5.160 | 5.250 | 651,100 | +0.05(+0.96%) |
Nov 29, 2018 | 5.240 | 5.310 | 5.125 | 5.200 | 595,286 | -0.08(-1.52%) |
Nov 28, 2018 | 5.220 | 5.290 | 5.060 | 5.280 | 753,480 | +0.10(+1.93%) |
Nov 27, 2018 | 5.280 | 5.310 | 5.130 | 5.180 | 527,382 | -0.15(-2.81%) |
Nov 26, 2018 | 5.400 | 5.470 | 5.270 | 5.330 | 396,029 | +0.01(+0.19%) |
Nov 23, 2018 | 5.290 | 5.430 | 5.275 | 5.320 | 219,200 | -0.01(-0.19%) |
Nov 21, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.10(+1.91%) | |
Nov 20, 2018 | 5.000 | 5.275 | 4.980 | 5.230 | 781,125 | +0.13(+2.55%) |
Nov 19, 2018 | 5.240 | 5.280 | 5.043 | 5.100 | 802,790 | -0.18(-3.41%) |
Nov 16, 2018 | 5.150 | 5.380 | 5.150 | 5.280 | 506,000 | -0.02(-0.38%) |
Nov 15, 2018 | 5.040 | 5.350 | 4.960 | 5.300 | 1,504,144 | +0.25(+4.95%) |
Nov 14, 2018 | 5.340 | 5.430 | 5.030 | 5.050 | 1,447,580 | -0.25(-4.72%) |
Nov 13, 2018 | 5.300 | 5.500 | 5.280 | 5.300 | 825,298 | +0.03(+0.57%) |
Nov 12, 2018 | 5.690 | 5.690 | 5.170 | 5.270 | 1,754,227 | -0.46(-8.03%) |
Nov 09, 2018 | 5.840 | 5.860 | 5.700 | 5.730 | 452,100 | -0.16(-2.72%) |
Nov 08, 2018 | 5.900 | 5.935 | 5.810 | 5.890 | 453,136 | -0.01(-0.17%) |
Nov 07, 2018 | 5.790 | 5.950 | 5.790 | 5.900 | 826,173 | +0.10(+1.72%) |
Nov 06, 2018 | 5.750 | 5.840 | 5.560 | 5.800 | 962,269 | +0.04(+0.69%) |
Nov 05, 2018 | 6.350 | 6.470 | 5.760 | 5.760 | 2,079,131 | -0.61(-9.58%) |
Nov 02, 2018 | 6.280 | 6.820 | 6.270 | 6.370 | 2,146,900 | -0.40(-5.91%) |
Nov 01, 2018 | 6.720 | 6.770 | 6.490 | 6.770 | 1,006,677 | +0.07(+1.04%) |
Oct 31, 2018 | 6.770 | 6.810 | 6.430 | 6.700 | 978,086 | +0.41(+6.52%) |
Oct 30, 2018 | 6.270 | 6.390 | 6.170 | 6.290 | 731,568 | +0.02(+0.32%) |
Oct 29, 2018 | 6.440 | 6.490 | 6.170 | 6.270 | 717,136 | -0.11(-1.72%) |
Oct 26, 2018 | 6.400 | 6.557 | 6.295 | 6.380 | 771,000 | -0.12(-1.85%) |
Oct 25, 2018 | 6.400 | 6.620 | 6.390 | 6.500 | 553,962 | +0.15(+2.36%) |
Oct 24, 2018 | 6.540 | 6.640 | 6.350 | 6.350 | 863,635 | -0.19(-2.91%) |
Oct 23, 2018 | 6.350 | 6.600 | 6.350 | 6.540 | 859,577 | -0.03(-0.46%) |
Oct 22, 2018 | 6.660 | 6.720 | 6.380 | 6.570 | 712,703 | -0.06(-0.90%) |
Oct 19, 2018 | 6.740 | 6.870 | 6.610 | 6.630 | 1,020,800 | -0.14(-2.07%) |
Oct 18, 2018 | 6.680 | 7.060 | 6.660 | 6.770 | 1,255,913 | +0.08(+1.20%) |
Oct 17, 2018 | 6.820 | 6.840 | 6.550 | 6.690 | 960,821 | -0.19(-2.76%) |
Oct 16, 2018 | 6.130 | 6.910 | 6.060 | 6.880 | 2,743,916 | +0.92(+15.44%) |
Oct 15, 2018 | 5.970 | 6.010 | 5.790 | 5.960 | 487,261 | -0.03(-0.50%) |
Oct 12, 2018 | 6.020 | 6.130 | 5.910 | 5.990 | 695,800 | +0.10(+1.70%) |
Oct 11, 2018 | 5.780 | 6.080 | 5.710 | 5.890 | 1,389,920 | +0.04(+0.68%) |
Oct 10, 2018 | 6.160 | 6.160 | 5.840 | 5.850 | 1,004,331 | -0.31(-5.03%) |
Oct 09, 2018 | 6.270 | 6.410 | 6.150 | 6.160 | 846,332 | -0.15(-2.38%) |
Oct 08, 2018 | 6.520 | 6.520 | 6.250 | 6.310 | 607,921 | -0.18(-2.77%) |
Oct 05, 2018 | 6.550 | 6.690 | 6.380 | 6.490 | 747,600 | -0.06(-0.92%) |
Oct 04, 2018 | 7.000 | 7.000 | 6.540 | 6.550 | 1,049,563 | -0.47(-6.70%) |
Oct 03, 2018 | 7.100 | 7.150 | 6.990 | 7.020 | 560,453 | -0.07(-0.99%) |
Oct 02, 2018 | 7.170 | 7.260 | 7.080 | 7.090 | 711,406 | -0.07(-0.98%) |
Oct 01, 2018 | 7.220 | 7.270 | 7.080 | 7.160 | 676,495 | -0.05(-0.69%) |
Sep 28, 2018 | 7.260 | 7.310 | 7.180 | 7.210 | 862,100 | -0.06(-0.83%) |
Sep 27, 2018 | 7.260 | 7.320 | 7.250 | 7.270 | 379,903 | +0.01(+0.14%) |
Sep 26, 2018 | 7.440 | 7.440 | 7.250 | 7.260 | 524,907 | -0.16(-2.16%) |
Sep 25, 2018 | 7.400 | 7.540 | 7.280 | 7.420 | 862,584 | +0.04(+0.54%) |
Sep 24, 2018 | 7.380 | 7.410 | 7.340 | 7.380 | 521,986 | +0.02(+0.27%) |
Sep 21, 2018 | 7.370 | 7.430 | 7.340 | 7.360 | 1,168,700 | -0.02(-0.27%) |
Sep 20, 2018 | 7.350 | 7.410 | 7.280 | 7.380 | 332,607 | +0.07(+0.96%) |
Sep 19, 2018 | 7.270 | 7.330 | 7.210 | 7.310 | 404,317 | +0.06(+0.83%) |
Sep 18, 2018 | 7.160 | 7.290 | 7.120 | 7.250 | 594,725 | +0.12(+1.68%) |
Sep 17, 2018 | 7.270 | 7.290 | 7.091 | 7.130 | 704,544 | -0.12(-1.66%) |
Sep 14, 2018 | 7.350 | 7.480 | 7.240 | 7.250 | 704,200 | -0.09(-1.23%) |
Sep 13, 2018 | 7.250 | 7.350 | 7.180 | 7.340 | 626,155 | +0.13(+1.80%) |
Sep 12, 2018 | 7.200 | 7.307 | 7.080 | 7.210 | 633,259 | +0.00(+0.00%) |
Sep 11, 2018 | 7.120 | 7.220 | 7.000 | 7.210 | 648,574 | +0.08(+1.12%) |
Sep 10, 2018 | 7.290 | 7.330 | 7.120 | 7.130 | 495,999 | -0.14(-1.93%) |
Sep 07, 2018 | 7.280 | 7.470 | 7.210 | 7.270 | 672,200 | -0.06(-0.82%) |
Sep 06, 2018 | 7.530 | 7.600 | 7.320 | 7.330 | 571,410 | -0.19(-2.53%) |
Sep 05, 2018 | 7.740 | 7.740 | 7.450 | 7.520 | 790,269 | -0.22(-2.84%) |
Sep 04, 2018 | 7.790 | 7.800 | 7.625 | 7.740 | 805,276 | -0.04(-0.51%) |
Aug 31, 2018 | 7.780 | 7.780 | 7.780 | 0 | +0.12(+1.57%) | |
Aug 30, 2018 | 7.530 | 7.745 | 7.490 | 7.660 | 1,117,274 | +0.09(+1.19%) |
Aug 29, 2018 | 7.490 | 7.740 | 7.470 | 7.570 | 1,156,833 | +0.06(+0.80%) |
Aug 28, 2018 | 7.480 | 7.590 | 7.360 | 7.510 | 1,489,221 | +0.06(+0.81%) |
Aug 27, 2018 | 7.110 | 7.490 | 7.100 | 7.450 | 1,603,101 | +0.34(+4.78%) |
Aug 24, 2018 | 7.080 | 7.170 | 7.010 | 7.110 | 537,300 | +0.02(+0.28%) |
Aug 23, 2018 | 7.050 | 7.170 | 6.980 | 7.090 | 952,372 | +0.04(+0.57%) |
Aug 22, 2018 | 6.890 | 7.140 | 6.880 | 7.050 | 614,133 | +0.13(+1.88%) |
Aug 21, 2018 | 6.890 | 7.050 | 6.890 | 6.920 | 582,545 | +0.03(+0.44%) |
Aug 20, 2018 | 6.880 | 6.900 | 6.620 | 6.890 | 898,438 | +0.00(+0.00%) |
Aug 17, 2018 | 6.900 | 6.950 | 6.790 | 6.890 | 594,800 | -0.02(-0.29%) |
Aug 16, 2018 | 7.220 | 7.230 | 6.870 | 6.910 | 752,192 | -0.25(-3.49%) |
Aug 15, 2018 | 7.250 | 7.330 | 7.103 | 7.160 | 1,308,610 | -0.12(-1.65%) |
Aug 14, 2018 | 7.180 | 7.390 | 7.180 | 7.280 | 728,536 | +0.12(+1.68%) |
Aug 13, 2018 | 7.190 | 7.285 | 7.100 | 7.160 | 559,580 | +0.00(+0.00%) |
Aug 10, 2018 | 6.860 | 7.200 | 6.860 | 7.160 | 683,900 | +0.24(+3.47%) |
Aug 09, 2018 | 6.990 | 7.060 | 6.885 | 6.920 | 917,557 | -0.09(-1.28%) |
Aug 08, 2018 | 7.110 | 7.120 | 6.870 | 7.010 | 757,124 | -0.10(-1.41%) |
Aug 07, 2018 | 7.130 | 7.220 | 7.030 | 7.110 | 546,136 | -0.03(-0.42%) |
Aug 06, 2018 | 7.000 | 7.360 | 6.980 | 7.140 | 961,567 | +0.11(+1.56%) |
Aug 03, 2018 | 7.800 | 8.050 | 7.000 | 7.030 | 2,407,700 | -0.38(-5.13%) |
Aug 02, 2018 | 7.460 | 7.530 | 7.300 | 7.410 | 716,362 | -0.06(-0.80%) |
Aug 01, 2018 | 7.370 | 7.530 | 7.320 | 7.470 | 829,747 | +0.06(+0.81%) |
Jul 31, 2018 | 7.230 | 7.470 | 7.210 | 7.410 | 499,370 | +0.23(+3.20%) |
Jul 30, 2018 | 7.330 | 7.440 | 7.150 | 7.180 | 714,840 | -0.14(-1.91%) |
Jul 27, 2018 | 7.690 | 7.720 | 7.290 | 7.320 | 843,500 | -0.34(-4.44%) |
Jul 26, 2018 | 7.700 | 7.800 | 7.592 | 7.660 | 659,362 | -0.03(-0.39%) |
Jul 25, 2018 | 7.540 | 7.750 | 7.460 | 7.690 | 829,237 | +0.17(+2.26%) |
Jul 24, 2018 | 7.690 | 7.730 | 7.450 | 7.520 | 1,049,977 | -0.12(-1.57%) |
Jul 23, 2018 | 7.460 | 7.695 | 7.345 | 7.640 | 676,105 | +0.12(+1.60%) |
Jul 20, 2018 | 7.590 | 7.930 | 7.470 | 7.520 | 1,085,064 | +0.07(+0.94%) |
Jul 19, 2018 | 7.340 | 7.460 | 7.290 | 7.450 | 530,368 | +0.10(+1.36%) |
Jul 18, 2018 | 7.430 | 7.430 | 7.260 | 7.350 | 613,506 | -0.06(-0.81%) |
Jul 17, 2018 | 7.290 | 7.450 | 7.250 | 7.410 | 431,498 | +0.09(+1.23%) |
Jul 16, 2018 | 7.300 | 7.370 | 7.110 | 7.320 | 544,396 | +0.05(+0.69%) |
Jul 13, 2018 | 7.400 | 7.550 | 7.260 | 7.270 | 771,318 | -0.15(-2.02%) |
Jul 12, 2018 | 7.490 | 7.000 | 7.420 | 1,969,281 | +0.43(+6.15%) | |
Jul 11, 2018 | 6.990 | 7.080 | 6.920 | 6.990 | 432,338 | -0.07(-0.99%) |
Jul 10, 2018 | 7.130 | 7.150 | 7.010 | 7.060 | 609,335 | +0.01(+0.14%) |
Jul 09, 2018 | 7.030 | 7.100 | 6.930 | 7.050 | 517,523 | +0.04(+0.57%) |
Jul 06, 2018 | 7.050 | 7.150 | 6.980 | 7.010 | 733,095 | -0.04(-0.57%) |
Jul 05, 2018 | 7.050 | 6.840 | 7.050 | 739,303 | +0.14(+2.03%) | |
Jul 03, 2018 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.650 | 6.910 | 6.580 | 6.910 | 717,399 | +0.24(+3.60%) |
Jun 29, 2018 | 6.860 | 6.860 | 6.610 | 6.670 | 839,970 | -0.13(-1.91%) |
Jun 28, 2018 | 6.560 | 6.885 | 6.530 | 6.800 | 939,405 | +0.18(+2.72%) |
Jun 27, 2018 | 6.940 | 6.990 | 6.620 | 6.620 | 998,965 | -0.33(-4.75%) |
Jun 26, 2018 | 7.030 | 7.072 | 6.910 | 6.950 | 958,443 | -0.05(-0.71%) |
Jun 25, 2018 | 7.070 | 7.110 | 6.770 | 7.000 | 2,078,835 | -0.03(-0.43%) |
Jun 22, 2018 | 7.200 | 7.218 | 6.940 | 7.030 | 1,967,905 | -0.15(-2.09%) |
Jun 21, 2018 | 7.220 | 7.275 | 7.070 | 7.180 | 983,887 | -0.07(-0.97%) |
Jun 20, 2018 | 7.120 | 7.310 | 7.080 | 7.250 | 1,762,536 | +0.24(+3.42%) |
Jun 19, 2018 | 6.900 | 7.079 | 6.680 | 7.010 | 1,761,705 | +0.01(+0.14%) |
Jun 18, 2018 | 6.740 | 7.060 | 6.700 | 7.000 | 1,982,548 | +0.23(+3.40%) |
Jun 15, 2018 | 6.775 | 6.660 | 6.770 | 1,804,110 | +0.04(+0.59%) | |
Jun 14, 2018 | 6.650 | 6.750 | 6.560 | 6.730 | 801,904 | +0.09(+1.36%) |
Jun 13, 2018 | 6.640 | 6.700 | 6.590 | 6.640 | 725,157 | -0.01(-0.15%) |
Jun 12, 2018 | 6.630 | 6.740 | 6.605 | 6.650 | 685,837 | +0.06(+0.91%) |
Jun 11, 2018 | 6.630 | 6.650 | 6.530 | 6.590 | 631,087 | -0.02(-0.30%) |
Jun 08, 2018 | 6.650 | 6.680 | 6.570 | 6.610 | 634,374 | -0.01(-0.15%) |
Jun 07, 2018 | 6.760 | 6.770 | 6.525 | 6.620 | 793,706 | -0.15(-2.22%) |
Jun 06, 2018 | 6.770 | 863,629 | +0.02(+0.30%) | |||
Jun 05, 2018 | 6.640 | 6.760 | 6.610 | 6.750 | 1,121,285 | +0.12(+1.81%) |
Jun 04, 2018 | 6.650 | 6.710 | 6.484 | 6.630 | 854,047 | -0.02(-0.30%) |
Jun 01, 2018 | 6.610 | 6.710 | 6.595 | 6.650 | 827,636 | +0.06(+0.91%) |
May 31, 2018 | 6.750 | 6.990 | 6.570 | 6.590 | 1,530,214 | -0.14(-2.08%) |
May 30, 2018 | 6.550 | 6.790 | 6.490 | 6.730 | 1,644,901 | +0.19(+2.91%) |
May 29, 2018 | 6.490 | 6.590 | 6.380 | 6.540 | 1,024,562 | +0.05(+0.77%) |
May 25, 2018 | 6.490 | 6.490 | 6.490 | 0 | -0.10(-1.52%) | |
May 24, 2018 | 6.480 | 6.740 | 6.410 | 6.590 | 992,476 | +0.07(+1.07%) |
May 23, 2018 | 6.410 | 6.600 | 6.390 | 6.520 | 609,916 | +0.09(+1.40%) |
May 22, 2018 | 6.550 | 6.590 | 6.430 | 6.430 | 616,130 | -0.07(-1.08%) |
May 21, 2018 | 6.610 | 6.700 | 6.350 | 6.500 | 863,664 | -0.06(-0.91%) |
May 18, 2018 | 6.550 | 6.715 | 6.500 | 6.560 | 1,173,809 | +0.05(+0.77%) |
May 17, 2018 | 6.450 | 6.570 | 6.400 | 6.510 | 674,621 | +0.10(+1.56%) |
May 16, 2018 | 6.400 | 6.460 | 6.350 | 6.410 | 1,092,060 | -0.04(-0.62%) |
May 15, 2018 | 6.540 | 6.570 | 6.320 | 6.450 | 922,121 | -0.13(-1.98%) |
May 14, 2018 | 6.570 | 6.790 | 6.540 | 6.580 | 1,355,775 | +0.00(+0.00%) |
May 11, 2018 | 6.260 | 6.700 | 6.250 | 6.580 | 1,550,936 | +0.11(+1.70%) |
May 10, 2018 | 6.270 | 6.750 | 6.270 | 6.470 | 2,684,746 | +0.18(+2.86%) |
May 09, 2018 | 5.600 | 6.470 | 5.493 | 6.290 | 4,071,457 | +0.82(+14.99%) |
May 08, 2018 | 5.630 | 5.630 | 5.340 | 5.470 | 905,872 | -0.15(-2.67%) |
May 07, 2018 | 5.590 | 5.660 | 5.520 | 5.620 | 644,564 | +0.08(+1.44%) |
May 04, 2018 | 5.290 | 5.590 | 5.290 | 5.540 | 580,811 | +0.20(+3.75%) |
May 03, 2018 | 5.380 | 5.400 | 5.250 | 5.340 | 493,574 | -0.06(-1.11%) |
May 02, 2018 | 5.260 | 5.445 | 5.240 | 5.400 | 612,190 | +0.11(+2.08%) |