Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.900 | 7.010 | 6.770 | 6.850 | 87,400 | -0.11(-1.58%) |
May 30, 2019 | 6.970 | 7.050 | 6.860 | 6.960 | 64,669 | -0.03(-0.43%) |
May 29, 2019 | 7.070 | 7.070 | 6.931 | 6.990 | 60,001 | -0.08(-1.13%) |
May 28, 2019 | 7.160 | 7.170 | 7.030 | 7.070 | 71,940 | -0.10(-1.39%) |
May 24, 2019 | 7.160 | 7.290 | 7.135 | 7.170 | 26,500 | +0.01(+0.14%) |
May 23, 2019 | 7.280 | 7.300 | 7.110 | 7.160 | 118,846 | -0.16(-2.19%) |
May 22, 2019 | 7.320 | 7.370 | 7.210 | 7.320 | 23,497 | +0.08(+1.10%) |
May 21, 2019 | 7.280 | 7.450 | 7.220 | 7.240 | 39,120 | -0.01(-0.14%) |
May 20, 2019 | 7.200 | 7.310 | 7.100 | 7.250 | 20,955 | -0.06(-0.82%) |
May 17, 2019 | 7.100 | 7.450 | 7.030 | 7.310 | 61,800 | -0.09(-1.22%) |
May 16, 2019 | 7.540 | 7.590 | 7.300 | 7.400 | 63,222 | -0.19(-2.50%) |
May 15, 2019 | 7.440 | 7.600 | 7.140 | 7.590 | 38,941 | +0.07(+0.93%) |
May 14, 2019 | 7.340 | 7.730 | 7.240 | 7.520 | 210,957 | +0.27(+3.72%) |
May 13, 2019 | 7.030 | 7.290 | 7.000 | 7.250 | 572,857 | -0.06(-0.82%) |
May 10, 2019 | 7.310 | 7.390 | 7.210 | 7.310 | 69,200 | +0.00(+0.00%) |
May 09, 2019 | 7.280 | 7.330 | 7.166 | 7.310 | 48,467 | +0.04(+0.55%) |
May 08, 2019 | 7.400 | 7.400 | 7.250 | 7.270 | 48,986 | -0.01(-0.14%) |
May 07, 2019 | 7.450 | 7.460 | 7.190 | 7.280 | 30,523 | -0.16(-2.15%) |
May 06, 2019 | 7.120 | 7.440 | 7.120 | 7.440 | 90,569 | +0.29(+4.06%) |
May 03, 2019 | 7.180 | 7.240 | 7.115 | 7.150 | 47,000 | -0.05(-0.69%) |
May 02, 2019 | 7.260 | 7.280 | 7.150 | 7.200 | 46,406 | -0.12(-1.64%) |
May 01, 2019 | 7.380 | 7.500 | 7.310 | 7.320 | 55,130 | -0.07(-0.95%) |
Apr 30, 2019 | 7.590 | 7.630 | 7.360 | 7.390 | 200,302 | -0.31(-4.03%) |
Apr 29, 2019 | 7.730 | 7.790 | 7.391 | 7.700 | 124,433 | -0.10(-1.28%) |
Apr 26, 2019 | 8.030 | 8.030 | 7.777 | 7.800 | 42,500 | -0.15(-1.89%) |
Apr 25, 2019 | 8.040 | 8.050 | 7.870 | 7.950 | 18,331 | -0.04(-0.50%) |
Apr 24, 2019 | 7.910 | 8.040 | 7.880 | 7.990 | 24,165 | +0.00(+0.00%) |
Apr 23, 2019 | 7.990 | 8.030 | 7.910 | 7.990 | 33,027 | -0.04(-0.50%) |
Apr 22, 2019 | 8.010 | 8.030 | 7.940 | 8.030 | 24,837 | +0.02(+0.25%) |
Apr 18, 2019 | 7.850 | 8.080 | 7.810 | 8.010 | 50,200 | +0.20(+2.56%) |
Apr 17, 2019 | 7.930 | 7.990 | 7.810 | 7.810 | 24,592 | -0.21(-2.62%) |
Apr 16, 2019 | 7.970 | 8.080 | 7.930 | 8.020 | 39,822 | +0.05(+0.63%) |
Apr 15, 2019 | 8.030 | 8.030 | 7.930 | 7.970 | 27,699 | +0.01(+0.13%) |
Apr 12, 2019 | 7.870 | 7.980 | 7.840 | 7.960 | 31,400 | +0.09(+1.14%) |
Apr 11, 2019 | 7.860 | 7.890 | 7.820 | 7.870 | 24,587 | +0.02(+0.25%) |
Apr 10, 2019 | 7.830 | 7.920 | 7.820 | 7.850 | 36,890 | +0.05(+0.64%) |
Apr 09, 2019 | 7.730 | 7.820 | 7.730 | 7.800 | 33,285 | +0.03(+0.39%) |
Apr 08, 2019 | 7.890 | 7.890 | 7.730 | 7.770 | 41,094 | -0.06(-0.77%) |
Apr 05, 2019 | 7.820 | 7.940 | 7.810 | 7.830 | 15,900 | +0.04(+0.51%) |
Apr 04, 2019 | 7.980 | 8.020 | 7.590 | 7.790 | 242,948 | -0.31(-3.83%) |
Apr 03, 2019 | 8.140 | 8.160 | 8.030 | 8.100 | 114,488 | -0.02(-0.25%) |
Apr 02, 2019 | 8.160 | 8.180 | 8.080 | 8.120 | 81,442 | +0.01(+0.12%) |
Apr 01, 2019 | 8.160 | 8.240 | 8.060 | 8.110 | 117,120 | +0.17(+2.14%) |
Mar 29, 2019 | 7.840 | 7.940 | 7.750 | 7.940 | 132,400 | +0.14(+1.79%) |
Mar 28, 2019 | 7.730 | 7.860 | 7.720 | 7.800 | 81,070 | +0.08(+1.04%) |
Mar 27, 2019 | 7.670 | 7.763 | 7.590 | 7.720 | 62,195 | -0.07(-0.90%) |
Mar 26, 2019 | 7.650 | 7.810 | 7.630 | 7.790 | 52,670 | +0.20(+2.64%) |
Mar 25, 2019 | 7.610 | 7.690 | 7.540 | 7.590 | 34,330 | -0.10(-1.30%) |
Mar 22, 2019 | 7.970 | 7.979 | 7.650 | 7.690 | 53,700 | -0.30(-3.75%) |
Mar 21, 2019 | 7.820 | 8.050 | 7.800 | 7.990 | 64,448 | +0.17(+2.17%) |
Mar 20, 2019 | 7.840 | 7.920 | 7.790 | 7.820 | 36,337 | +0.01(+0.13%) |
Mar 19, 2019 | 7.880 | 7.910 | 7.770 | 7.810 | 44,406 | -0.01(-0.13%) |
Mar 18, 2019 | 7.860 | 7.970 | 7.790 | 7.820 | 72,662 | +0.02(+0.26%) |
Mar 15, 2019 | 7.900 | 7.980 | 7.610 | 7.800 | 97,100 | -0.15(-1.89%) |
Mar 14, 2019 | 7.940 | 8.040 | 7.920 | 7.950 | 57,727 | -0.09(-1.12%) |
Mar 13, 2019 | 8.210 | 8.270 | 8.035 | 8.040 | 107,266 | -0.16(-1.95%) |
Mar 12, 2019 | 8.170 | 8.340 | 8.140 | 8.200 | 162,055 | +0.06(+0.74%) |
Mar 11, 2019 | 7.940 | 8.180 | 7.860 | 8.140 | 234,544 | +0.20(+2.52%) |
Mar 08, 2019 | 7.680 | 8.000 | 7.550 | 7.940 | 231,000 | +0.19(+2.45%) |
Mar 07, 2019 | 7.880 | 7.995 | 7.730 | 7.750 | 274,620 | -0.10(-1.27%) |
Mar 06, 2019 | 7.840 | 7.890 | 7.770 | 7.850 | 101,698 | +0.01(+0.13%) |
Mar 05, 2019 | 7.650 | 7.890 | 7.650 | 7.840 | 129,977 | +0.19(+2.48%) |
Mar 04, 2019 | 7.700 | 7.750 | 7.550 | 7.650 | 171,467 | -0.02(-0.26%) |
Mar 01, 2019 | 7.380 | 7.670 | 7.350 | 7.670 | 165,600 | +0.29(+3.93%) |
Feb 28, 2019 | 7.360 | 7.440 | 7.290 | 7.380 | 464,483 | +0.08(+1.10%) |
Feb 27, 2019 | 7.200 | 7.320 | 7.180 | 7.300 | 57,448 | +0.08(+1.11%) |
Feb 26, 2019 | 7.300 | 7.330 | 7.190 | 7.220 | 72,874 | -0.13(-1.77%) |
Feb 25, 2019 | 7.450 | 7.486 | 7.261 | 7.350 | 100,371 | -0.10(-1.34%) |
Feb 22, 2019 | 7.370 | 7.450 | 7.345 | 7.450 | 103,100 | +0.06(+0.81%) |
Feb 21, 2019 | 7.340 | 7.440 | 7.310 | 7.390 | 139,302 | -0.01(-0.14%) |
Feb 20, 2019 | 7.500 | 7.510 | 7.340 | 7.400 | 128,111 | -0.09(-1.20%) |
Feb 19, 2019 | 7.570 | 7.590 | 7.470 | 7.490 | 94,169 | -0.03(-0.40%) |
Feb 15, 2019 | 7.540 | 7.600 | 7.440 | 7.520 | 551,400 | +0.08(+1.08%) |
Feb 14, 2019 | 7.310 | 7.500 | 7.310 | 7.440 | 196,781 | +0.09(+1.22%) |
Feb 13, 2019 | 7.280 | 7.470 | 7.280 | 7.350 | 609,893 | +0.06(+0.82%) |
Feb 12, 2019 | 7.350 | 7.410 | 7.280 | 7.290 | 219,435 | -0.08(-1.09%) |
Feb 11, 2019 | 7.470 | 7.520 | 7.350 | 7.370 | 180,528 | -0.17(-2.25%) |
Feb 08, 2019 | 7.420 | 7.650 | 7.420 | 7.540 | 312,200 | +0.05(+0.67%) |
Feb 07, 2019 | 7.690 | 7.700 | 7.470 | 7.490 | 305,313 | -0.21(-2.73%) |
Feb 06, 2019 | 7.760 | 7.910 | 7.610 | 7.700 | 756,423 | +0.00(+0.00%) |
Feb 05, 2019 | 7.830 | 8.000 | 7.370 | 7.700 | 1,493,709 | +0.69(+9.84%) |
Feb 04, 2019 | 7.010 | 7.095 | 7.000 | 7.010 | 191,078 | +0.01(+0.14%) |
Feb 01, 2019 | 7.020 | 7.140 | 6.910 | 7.000 | 379,000 | +0.01(+0.14%) |
Jan 31, 2019 | 6.760 | 7.010 | 6.760 | 6.990 | 242,851 | +0.24(+3.56%) |
Jan 30, 2019 | 6.780 | 6.835 | 6.720 | 6.750 | 147,940 | +0.09(+1.35%) |
Jan 29, 2019 | 6.510 | 6.670 | 6.510 | 6.660 | 118,317 | +0.13(+1.99%) |
Jan 28, 2019 | 6.530 | 6.560 | 6.450 | 6.530 | 250,868 | +0.03(+0.46%) |
Jan 25, 2019 | 6.450 | 6.550 | 6.400 | 6.500 | 64,500 | +0.10(+1.56%) |
Jan 24, 2019 | 6.420 | 6.490 | 6.370 | 6.400 | 153,227 | +0.01(+0.16%) |
Jan 23, 2019 | 6.320 | 6.390 | 6.290 | 6.390 | 51,187 | +0.08(+1.27%) |
Jan 22, 2019 | 6.400 | 6.428 | 6.260 | 6.310 | 173,613 | +0.04(+0.64%) |
Jan 18, 2019 | 6.190 | 6.270 | 6.190 | 6.270 | 28,800 | +0.07(+1.13%) |
Jan 17, 2019 | 6.290 | 6.310 | 6.200 | 6.200 | 146,937 | -0.12(-1.90%) |
Jan 16, 2019 | 6.360 | 6.390 | 6.300 | 6.320 | 143,785 | -0.03(-0.47%) |
Jan 15, 2019 | 6.250 | 6.350 | 6.210 | 6.350 | 53,164 | +0.12(+1.93%) |
Jan 14, 2019 | 6.190 | 6.320 | 6.190 | 6.230 | 61,077 | -0.04(-0.64%) |
Jan 11, 2019 | 6.190 | 6.380 | 6.180 | 6.270 | 122,900 | +0.02(+0.32%) |
Jan 10, 2019 | 6.430 | 6.780 | 6.210 | 6.250 | 572,042 | -0.17(-2.65%) |
Jan 09, 2019 | 6.350 | 6.470 | 6.349 | 6.420 | 388,119 | +0.26(+4.22%) |
Jan 08, 2019 | 6.220 | 6.220 | 6.110 | 6.160 | 13,739 | -0.02(-0.32%) |
Jan 07, 2019 | 6.290 | 6.400 | 6.090 | 6.180 | 161,948 | +0.04(+0.65%) |
Jan 04, 2019 | 5.980 | 6.200 | 5.980 | 6.140 | 55,900 | +0.18(+3.02%) |
Jan 03, 2019 | 6.030 | 6.110 | 5.900 | 5.960 | 24,794 | -0.13(-2.13%) |
Jan 02, 2019 | 6.010 | 6.120 | 5.960 | 6.090 | 14,171 | +0.02(+0.33%) |
Dec 31, 2018 | 5.920 | 6.090 | 5.920 | 6.070 | 65,100 | +0.19(+3.23%) |
Dec 28, 2018 | 5.920 | 5.990 | 5.810 | 5.880 | 29,400 | -0.02(-0.34%) |
Dec 27, 2018 | 5.710 | 5.940 | 5.710 | 5.900 | 68,078 | -0.05(-0.84%) |
Dec 26, 2018 | 5.790 | 5.990 | 5.770 | 5.950 | 52,992 | +0.26(+4.57%) |
Dec 24, 2018 | 5.800 | 5.890 | 5.670 | 5.690 | 70,800 | -0.19(-3.23%) |
Dec 21, 2018 | 6.120 | 6.170 | 5.750 | 5.880 | 310,200 | -0.23(-3.76%) |
Dec 20, 2018 | 6.390 | 6.500 | 6.060 | 6.110 | 326,448 | -0.33(-5.12%) |
Dec 19, 2018 | 6.550 | 6.560 | 6.360 | 6.440 | 108,478 | -0.10(-1.60%) |
Dec 18, 2018 | 6.620 | 6.620 | 6.530 | 6.545 | 55,968 | -0.03(-0.38%) |
Dec 17, 2018 | 6.650 | 6.685 | 6.540 | 6.570 | 117,332 | -0.10(-1.50%) |
Dec 14, 2018 | 6.610 | 6.800 | 6.610 | 6.670 | 18,100 | -0.05(-0.74%) |
Dec 13, 2018 | 6.670 | 6.740 | 6.605 | 6.720 | 50,529 | +0.02(+0.30%) |
Dec 12, 2018 | 6.670 | 6.750 | 6.640 | 6.700 | 170,708 | +0.03(+0.45%) |
Dec 11, 2018 | 6.850 | 6.850 | 6.650 | 6.670 | 80,170 | -0.02(-0.30%) |
Dec 10, 2018 | 6.700 | 6.810 | 6.570 | 6.690 | 83,328 | +0.00(+0.00%) |
Dec 07, 2018 | 6.700 | 6.770 | 6.650 | 6.690 | 26,000 | +0.00(+0.00%) |
Dec 06, 2018 | 6.570 | 6.740 | 6.553 | 6.690 | 65,724 | -0.01(-0.15%) |
Dec 04, 2018 | 6.830 | 6.830 | 6.680 | 6.700 | 84,000 | -0.13(-1.90%) |
Dec 03, 2018 | 7.010 | 7.010 | 6.730 | 6.830 | 35,950 | -0.14(-2.01%) |
Nov 30, 2018 | 6.770 | 6.990 | 6.700 | 6.970 | 69,200 | +0.27(+4.03%) |
Nov 29, 2018 | 6.770 | 6.810 | 6.690 | 6.700 | 65,380 | -0.10(-1.47%) |
Nov 28, 2018 | 6.750 | 6.830 | 6.710 | 6.800 | 14,955 | +0.02(+0.29%) |
Nov 27, 2018 | 6.700 | 6.800 | 6.690 | 6.780 | 19,458 | -0.02(-0.29%) |
Nov 26, 2018 | 6.960 | 6.970 | 6.720 | 6.800 | 129,002 | -0.04(-0.58%) |
Nov 23, 2018 | 6.790 | 6.860 | 6.720 | 6.840 | 12,800 | +0.00(+0.00%) |
Nov 21, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.14(+2.09%) | |
Nov 20, 2018 | 6.810 | 6.810 | 6.640 | 6.700 | 74,785 | -0.18(-2.62%) |
Nov 19, 2018 | 6.970 | 7.050 | 6.850 | 6.880 | 49,141 | -0.17(-2.41%) |
Nov 16, 2018 | 7.090 | 7.090 | 6.980 | 7.050 | 206,800 | -0.08(-1.12%) |
Nov 15, 2018 | 7.150 | 7.190 | 7.110 | 7.130 | 33,797 | -0.05(-0.70%) |
Nov 14, 2018 | 7.190 | 7.320 | 7.120 | 7.180 | 139,505 | +0.00(+0.07%) |
Nov 13, 2018 | 7.210 | 7.230 | 7.100 | 7.175 | 25,617 | -0.02(-0.21%) |
Nov 12, 2018 | 7.140 | 7.210 | 7.070 | 7.190 | 48,668 | -0.08(-1.10%) |
Nov 09, 2018 | 6.980 | 7.270 | 6.810 | 7.270 | 116,900 | +0.19(+2.68%) |
Nov 08, 2018 | 7.080 | 7.160 | 7.050 | 7.080 | 113,312 | -0.01(-0.14%) |
Nov 07, 2018 | 7.110 | 7.230 | 7.010 | 7.090 | 225,589 | +0.00(+0.00%) |
Nov 06, 2018 | 6.960 | 7.250 | 6.840 | 7.090 | 518,793 | +0.35(+5.19%) |
Nov 05, 2018 | 6.760 | 6.900 | 6.640 | 6.740 | 88,818 | +0.08(+1.20%) |
Nov 02, 2018 | 6.500 | 6.670 | 6.450 | 6.660 | 142,800 | +0.12(+1.83%) |
Nov 01, 2018 | 6.450 | 6.640 | 6.450 | 6.540 | 44,830 | +0.11(+1.71%) |
Oct 31, 2018 | 6.430 | 6.470 | 6.340 | 6.430 | 84,625 | -0.02(-0.31%) |
Oct 30, 2018 | 6.400 | 6.470 | 6.389 | 6.450 | 56,120 | +0.01(+0.16%) |
Oct 29, 2018 | 6.540 | 6.670 | 6.350 | 6.440 | 60,636 | +0.03(+0.47%) |
Oct 26, 2018 | 6.390 | 6.450 | 6.150 | 6.410 | 243,600 | -0.09(-1.38%) |
Oct 25, 2018 | 6.720 | 6.720 | 6.430 | 6.500 | 337,338 | -0.04(-0.61%) |
Oct 24, 2018 | 6.590 | 6.850 | 6.520 | 6.540 | 523,514 | +0.02(+0.31%) |
Oct 23, 2018 | 6.360 | 6.560 | 6.360 | 6.520 | 539,804 | +0.04(+0.62%) |
Oct 22, 2018 | 6.470 | 6.500 | 6.410 | 6.480 | 48,179 | +0.03(+0.47%) |
Oct 19, 2018 | 6.410 | 6.490 | 6.390 | 6.450 | 20,400 | +0.09(+1.42%) |
Oct 18, 2018 | 6.400 | 6.430 | 6.340 | 6.360 | 80,020 | -0.06(-0.93%) |
Oct 17, 2018 | 6.460 | 6.500 | 6.420 | 6.420 | 80,718 | -0.05(-0.77%) |
Oct 16, 2018 | 6.340 | 6.470 | 6.330 | 6.470 | 142,331 | +0.17(+2.70%) |
Oct 15, 2018 | 6.270 | 6.335 | 6.250 | 6.300 | 144,071 | -0.02(-0.32%) |
Oct 12, 2018 | 6.350 | 6.350 | 6.230 | 6.320 | 64,400 | +0.26(+4.29%) |
Oct 11, 2018 | 6.060 | 6.160 | 6.000 | 6.060 | 631,411 | +0.02(+0.33%) |
Oct 10, 2018 | 6.140 | 6.140 | 6.030 | 6.040 | 34,948 | -0.09(-1.47%) |
Oct 09, 2018 | 6.150 | 6.210 | 6.050 | 6.130 | 34,617 | -0.04(-0.65%) |
Oct 08, 2018 | 6.160 | 6.220 | 6.110 | 6.170 | 27,283 | -0.01(-0.16%) |
Oct 05, 2018 | 6.150 | 6.220 | 6.060 | 6.180 | 18,900 | -0.01(-0.16%) |
Oct 04, 2018 | 6.310 | 6.310 | 6.160 | 6.190 | 19,400 | -0.09(-1.43%) |
Oct 03, 2018 | 6.200 | 6.310 | 6.200 | 6.280 | 9,655 | +0.07(+1.13%) |
Oct 02, 2018 | 6.230 | 6.270 | 6.190 | 6.210 | 22,488 | +0.03(+0.49%) |
Oct 01, 2018 | 6.170 | 6.230 | 6.170 | 6.180 | 124,209 | +0.00(+0.00%) |
Sep 28, 2018 | 6.260 | 6.260 | 6.160 | 6.180 | 101,800 | +0.00(+0.00%) |
Sep 27, 2018 | 6.310 | 6.340 | 6.180 | 6.180 | 67,931 | -0.07(-1.12%) |
Sep 26, 2018 | 6.330 | 6.350 | 6.250 | 6.250 | 58,120 | -0.05(-0.79%) |
Sep 25, 2018 | 6.300 | 6.300 | 6.260 | 6.300 | 37,761 | +0.04(+0.64%) |
Sep 24, 2018 | 6.250 | 6.280 | 6.200 | 6.260 | 11,213 | +0.02(+0.32%) |
Sep 21, 2018 | 6.230 | 6.250 | 6.180 | 6.240 | 19,500 | +0.01(+0.16%) |
Sep 20, 2018 | 6.250 | 6.319 | 6.200 | 6.230 | 69,989 | +0.02(+0.32%) |
Sep 19, 2018 | 6.240 | 6.250 | 6.210 | 6.210 | 4,364 | -0.03(-0.48%) |
Sep 18, 2018 | 6.200 | 6.240 | 6.166 | 6.240 | 18,874 | +0.02(+0.32%) |
Sep 17, 2018 | 6.240 | 6.300 | 6.205 | 6.220 | 35,938 | -0.02(-0.32%) |
Sep 14, 2018 | 6.170 | 6.250 | 6.170 | 6.240 | 9,800 | +0.03(+0.48%) |
Sep 13, 2018 | 6.200 | 6.280 | 6.200 | 6.210 | 14,961 | -0.02(-0.32%) |
Sep 12, 2018 | 6.150 | 6.250 | 6.113 | 6.230 | 37,701 | +0.08(+1.22%) |
Sep 11, 2018 | 6.240 | 6.280 | 6.110 | 6.155 | 27,108 | -0.12(-1.99%) |
Sep 10, 2018 | 6.210 | 6.280 | 6.088 | 6.280 | 37,207 | +0.05(+0.80%) |
Sep 07, 2018 | 5.970 | 6.280 | 5.970 | 6.230 | 11,300 | -0.01(-0.16%) |
Sep 06, 2018 | 6.180 | 6.250 | 6.130 | 6.240 | 34,337 | +0.09(+1.46%) |
Sep 05, 2018 | 6.030 | 6.190 | 5.900 | 6.150 | 75,512 | +0.03(+0.49%) |
Sep 04, 2018 | 6.080 | 6.140 | 6.050 | 6.120 | 111,519 | -0.10(-1.61%) |
Aug 31, 2018 | 6.220 | 6.220 | 6.220 | 0 | +0.11(+1.80%) | |
Aug 30, 2018 | 6.230 | 6.230 | 6.080 | 6.110 | 47,206 | -0.12(-1.93%) |
Aug 29, 2018 | 6.180 | 6.250 | 6.180 | 6.230 | 28,878 | -0.05(-0.80%) |
Aug 28, 2018 | 6.210 | 6.300 | 6.200 | 6.280 | 40,061 | +0.03(+0.48%) |
Aug 27, 2018 | 6.300 | 6.360 | 6.220 | 6.250 | 33,193 | -0.13(-2.04%) |
Aug 24, 2018 | 6.320 | 6.430 | 6.130 | 6.380 | 44,000 | +0.01(+0.16%) |
Aug 23, 2018 | 6.390 | 6.490 | 6.355 | 6.370 | 53,996 | -0.02(-0.31%) |
Aug 22, 2018 | 6.470 | 6.543 | 6.350 | 6.390 | 88,580 | -0.10(-1.54%) |
Aug 21, 2018 | 6.500 | 6.550 | 6.480 | 6.490 | 61,158 | +0.00(+0.00%) |
Aug 20, 2018 | 6.500 | 6.530 | 6.400 | 6.490 | 114,727 | +0.01(+0.15%) |
Aug 17, 2018 | 6.470 | 6.500 | 6.370 | 6.480 | 80,000 | +0.06(+0.93%) |
Aug 16, 2018 | 6.250 | 6.490 | 6.250 | 6.420 | 308,475 | +0.17(+2.72%) |
Aug 15, 2018 | 6.280 | 6.280 | 6.123 | 6.250 | 49,319 | +0.00(+0.00%) |
Aug 14, 2018 | 6.150 | 6.280 | 6.150 | 6.250 | 144,961 | +0.09(+1.46%) |
Aug 13, 2018 | 6.230 | 6.250 | 6.150 | 6.160 | 43,447 | -0.08(-1.28%) |
Aug 10, 2018 | 6.280 | 6.325 | 6.180 | 6.240 | 78,100 | -0.01(-0.16%) |
Aug 09, 2018 | 6.140 | 6.280 | 6.120 | 6.250 | 387,259 | +0.18(+2.97%) |
Aug 08, 2018 | 5.800 | 6.100 | 5.790 | 6.070 | 389,562 | +0.31(+5.38%) |
Aug 07, 2018 | 5.600 | 6.050 | 5.550 | 5.760 | 1,059,064 | +0.41(+7.66%) |
Aug 06, 2018 | 5.360 | 5.640 | 5.330 | 5.350 | 1,531,875 | +0.11(+2.10%) |
Aug 03, 2018 | 5.250 | 5.290 | 5.240 | 5.240 | 4,900 | -0.02(-0.38%) |
Aug 02, 2018 | 5.130 | 5.300 | 5.120 | 5.260 | 25,734 | +0.10(+1.94%) |
Aug 01, 2018 | 5.120 | 5.220 | 5.100 | 5.160 | 30,424 | -0.03(-0.58%) |
Jul 31, 2018 | 5.080 | 5.190 | 5.060 | 5.190 | 62,077 | +0.11(+2.17%) |
Jul 30, 2018 | 5.110 | 5.135 | 5.020 | 5.080 | 117,422 | -0.08(-1.55%) |
Jul 27, 2018 | 5.150 | 5.230 | 5.120 | 5.160 | 55,800 | -0.01(-0.19%) |
Jul 26, 2018 | 5.200 | 5.240 | 5.140 | 5.170 | 187,235 | -0.03(-0.58%) |
Jul 25, 2018 | 5.220 | 5.270 | 5.160 | 5.200 | 115,845 | -0.01(-0.19%) |
Jul 24, 2018 | 5.260 | 5.140 | 5.210 | 111,956 | +0.00(+0.00%) | |
Jul 23, 2018 | 5.190 | 5.240 | 5.160 | 5.210 | 20,667 | +0.01(+0.19%) |
Jul 20, 2018 | 5.230 | 5.290 | 5.200 | 5.200 | 62,244 | -0.06(-1.14%) |
Jul 19, 2018 | 5.240 | 5.300 | 5.200 | 5.260 | 58,309 | -0.01(-0.19%) |
Jul 18, 2018 | 5.240 | 5.330 | 5.160 | 5.270 | 47,339 | -0.01(-0.19%) |
Jul 17, 2018 | 5.310 | 5.330 | 5.250 | 5.280 | 60,274 | -0.01(-0.19%) |
Jul 16, 2018 | 5.350 | 5.350 | 5.270 | 5.290 | 253,918 | -0.11(-2.04%) |
Jul 13, 2018 | 5.360 | 5.490 | 5.360 | 5.400 | 43,798 | +0.00(+0.00%) |
Jul 12, 2018 | 5.400 | 5.450 | 5.340 | 5.400 | 162,512 | +0.00(+0.00%) |
Jul 11, 2018 | 5.420 | 5.490 | 5.360 | 5.400 | 93,140 | -0.11(-2.00%) |
Jul 10, 2018 | 5.430 | 5.550 | 5.380 | 5.510 | 40,866 | +0.11(+2.04%) |
Jul 09, 2018 | 5.370 | 5.470 | 5.340 | 5.400 | 132,147 | +0.00(+0.00%) |
Jul 06, 2018 | 5.350 | 5.440 | 5.340 | 5.400 | 36,220 | +0.09(+1.69%) |
Jul 05, 2018 | 5.280 | 5.380 | 5.250 | 5.310 | 116,713 | +0.00(+0.00%) |
Jul 03, 2018 | 5.310 | 5.310 | 5.310 | 0 | -0.01(-0.19%) | |
Jul 02, 2018 | 5.280 | 5.350 | 5.200 | 5.320 | 125,244 | -0.04(-0.75%) |
Jun 29, 2018 | 5.350 | 5.420 | 5.340 | 5.360 | 13,603 | +0.00(+0.00%) |
Jun 28, 2018 | 5.330 | 5.370 | 5.260 | 5.360 | 27,985 | +0.07(+1.32%) |
Jun 27, 2018 | 5.320 | 5.390 | 5.280 | 5.290 | 20,092 | -0.06(-1.12%) |
Jun 26, 2018 | 5.270 | 5.390 | 5.270 | 5.350 | 53,538 | +0.03(+0.56%) |
Jun 25, 2018 | 5.290 | 5.330 | 5.220 | 5.320 | 60,467 | +0.03(+0.57%) |
Jun 22, 2018 | 5.290 | 5.340 | 5.250 | 5.290 | 9,072 | +0.01(+0.28%) |
Jun 21, 2018 | 5.430 | 5.450 | 5.250 | 5.275 | 58,078 | -0.18(-3.39%) |
Jun 20, 2018 | 5.390 | 5.510 | 5.390 | 5.460 | 61,693 | +0.04(+0.74%) |
Jun 19, 2018 | 5.350 | 5.450 | 5.300 | 5.420 | 38,501 | +0.07(+1.31%) |
Jun 18, 2018 | 5.330 | 5.400 | 5.310 | 5.350 | 57,275 | +0.00(+0.00%) |
Jun 15, 2018 | 5.400 | 5.300 | 5.350 | 65,383 | +0.05(+0.94%) | |
Jun 14, 2018 | 5.370 | 5.370 | 5.270 | 5.300 | 55,207 | -0.04(-0.75%) |
Jun 13, 2018 | 5.360 | 5.430 | 5.310 | 5.340 | 146,166 | -0.08(-1.48%) |
Jun 12, 2018 | 5.420 | 5.440 | 5.330 | 5.420 | 40,998 | +0.02(+0.37%) |
Jun 11, 2018 | 5.450 | 5.450 | 5.378 | 5.400 | 15,916 | -0.09(-1.64%) |
Jun 08, 2018 | 5.480 | 5.500 | 5.410 | 5.490 | 4,006 | +0.01(+0.18%) |
Jun 07, 2018 | 5.430 | 5.500 | 5.400 | 5.480 | 16,959 | +0.00(+0.00%) |
Jun 06, 2018 | 5.360 | 5.550 | 5.310 | 5.480 | 134,027 | +0.10(+1.86%) |
Jun 05, 2018 | 5.390 | 5.450 | 5.340 | 5.380 | 29,088 | -0.03(-0.55%) |
Jun 04, 2018 | 5.360 | 5.420 | 5.356 | 5.410 | 10,610 | +0.02(+0.37%) |