Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.822 | 5.822 | 5.760 | 5.787 | 971 | -0.05(-0.91%) |
Apr 29, 2019 | 5.820 | 5.854 | 5.820 | 5.840 | 1,340 | +0.02(+0.40%) |
Apr 26, 2019 | 5.840 | 5.840 | 5.740 | 5.817 | 1,700 | +0.05(+0.81%) |
Apr 25, 2019 | 5.770 | 5.770 | 5.770 | 149 | +0.00(+0.00%) | |
Apr 24, 2019 | 5.890 | 5.890 | 5.770 | 5.770 | 373 | -0.20(-3.35%) |
Apr 23, 2019 | 5.616 | 5.982 | 5.616 | 5.970 | 873 | +0.24(+4.19%) |
Apr 22, 2019 | 5.791 | 5.834 | 5.730 | 5.730 | 777 | -0.02(-0.35%) |
Apr 18, 2019 | 5.640 | 5.971 | 5.564 | 5.750 | 3,100 | +0.05(+0.88%) |
Apr 17, 2019 | 5.710 | 5.720 | 5.620 | 5.700 | 2,983 | -0.04(-0.70%) |
Apr 16, 2019 | 5.770 | 5.770 | 5.590 | 5.740 | 1,080 | -0.03(-0.52%) |
Apr 15, 2019 | 6.037 | 6.037 | 5.770 | 5.770 | 418 | +0.04(+0.65%) |
Apr 12, 2019 | 6.040 | 6.040 | 5.733 | 5.733 | 1,800 | -0.23(-3.82%) |
Apr 11, 2019 | 5.850 | 5.960 | 5.761 | 5.960 | 1,379 | +0.03(+0.51%) |
Apr 10, 2019 | 5.950 | 5.950 | 5.770 | 5.930 | 3,007 | +0.08(+1.37%) |
Apr 09, 2019 | 5.860 | 5.940 | 5.770 | 5.850 | 2,644 | -0.08(-1.35%) |
Apr 08, 2019 | 5.870 | 5.940 | 5.760 | 5.930 | 3,309 | +0.11(+1.89%) |
Apr 05, 2019 | 5.650 | 6.020 | 5.605 | 5.820 | 6,800 | +0.28(+5.09%) |
Apr 04, 2019 | 5.685 | 5.771 | 5.538 | 5.538 | 5,466 | -0.16(-2.84%) |
Apr 03, 2019 | 5.614 | 5.773 | 5.590 | 5.700 | 6,831 | +0.11(+1.97%) |
Apr 02, 2019 | 5.550 | 5.809 | 5.550 | 5.590 | 7,874 | +0.10(+1.91%) |
Apr 01, 2019 | 5.550 | 5.659 | 5.420 | 5.485 | 8,515 | +0.01(+0.10%) |
Mar 29, 2019 | 5.460 | 5.700 | 5.460 | 5.480 | 7,700 | +0.01(+0.18%) |
Mar 28, 2019 | 5.010 | 5.490 | 5.010 | 5.470 | 13,324 | +0.42(+8.32%) |
Mar 27, 2019 | 5.600 | 5.600 | 4.950 | 5.050 | 9,873 | -0.65(-11.40%) |
Mar 26, 2019 | 5.740 | 5.778 | 5.560 | 5.700 | 5,161 | +0.05(+0.86%) |
Mar 25, 2019 | 5.700 | 5.780 | 5.480 | 5.652 | 6,000 | -0.09(-1.64%) |
Mar 22, 2019 | 5.885 | 5.885 | 5.700 | 5.746 | 3,100 | +0.15(+2.61%) |
Mar 21, 2019 | 5.746 | 5.880 | 5.600 | 5.600 | 3,541 | -0.26(-4.44%) |
Mar 20, 2019 | 5.630 | 5.870 | 5.620 | 5.860 | 5,992 | +0.19(+3.35%) |
Mar 19, 2019 | 5.470 | 5.740 | 5.470 | 5.670 | 4,228 | +0.22(+4.09%) |
Mar 18, 2019 | 5.450 | 5.460 | 5.410 | 5.447 | 1,619 | -0.10(-1.85%) |
Mar 15, 2019 | 5.450 | 5.690 | 5.450 | 5.550 | 6,100 | +0.12(+2.21%) |
Mar 14, 2019 | 5.650 | 5.757 | 5.430 | 5.430 | 9,922 | -0.23(-4.01%) |
Mar 13, 2019 | 5.670 | 5.698 | 5.657 | 5.657 | 2,438 | -0.08(-1.45%) |
Mar 12, 2019 | 5.520 | 5.831 | 5.520 | 5.740 | 5,151 | +0.23(+4.17%) |
Mar 11, 2019 | 5.600 | 5.940 | 5.510 | 5.510 | 32,616 | -0.07(-1.25%) |
Mar 08, 2019 | 5.450 | 5.753 | 5.280 | 5.580 | 32,400 | -0.72(-11.43%) |
Mar 07, 2019 | 6.430 | 6.450 | 6.100 | 6.300 | 16,402 | -0.45(-6.67%) |
Mar 06, 2019 | 6.900 | 6.939 | 6.740 | 6.750 | 7,216 | -0.20(-2.88%) |
Mar 05, 2019 | 6.717 | 6.950 | 6.717 | 6.950 | 8,500 | +0.22(+3.27%) |
Mar 04, 2019 | 6.570 | 6.730 | 6.542 | 6.730 | 2,594 | +0.12(+1.82%) |
Mar 01, 2019 | 6.460 | 6.710 | 6.460 | 6.610 | 12,700 | +0.13(+2.01%) |
Feb 28, 2019 | 6.430 | 6.590 | 6.430 | 6.480 | 3,366 | -0.11(-1.67%) |
Feb 27, 2019 | 6.440 | 6.627 | 6.440 | 6.590 | 1,775 | +0.08(+1.16%) |
Feb 26, 2019 | 6.544 | 6.600 | 6.421 | 6.514 | 4,963 | -0.05(-0.81%) |
Feb 25, 2019 | 6.728 | 6.749 | 6.568 | 6.568 | 3,405 | +0.06(+0.89%) |
Feb 22, 2019 | 6.750 | 6.750 | 6.440 | 6.510 | 8,100 | -0.07(-1.06%) |
Feb 21, 2019 | 6.500 | 6.593 | 6.410 | 6.580 | 4,524 | +0.16(+2.49%) |
Feb 20, 2019 | 6.610 | 6.750 | 6.420 | 6.420 | 4,770 | -0.23(-3.41%) |
Feb 19, 2019 | 6.448 | 6.646 | 6.420 | 6.646 | 3,516 | +0.23(+3.53%) |
Feb 15, 2019 | 6.540 | 6.720 | 6.420 | 6.420 | 3,700 | -0.24(-3.60%) |
Feb 14, 2019 | 6.377 | 6.790 | 6.132 | 6.660 | 9,652 | +0.12(+1.83%) |
Feb 13, 2019 | 6.061 | 6.540 | 6.061 | 6.540 | 17,720 | +0.64(+10.85%) |
Feb 12, 2019 | 6.010 | 6.090 | 5.870 | 5.900 | 15,057 | -0.08(-1.34%) |
Feb 11, 2019 | 5.770 | 6.083 | 5.770 | 5.980 | 1,624 | +0.03(+0.50%) |
Feb 08, 2019 | 5.790 | 5.950 | 5.600 | 5.950 | 2,800 | +0.02(+0.36%) |
Feb 07, 2019 | 5.860 | 5.929 | 5.760 | 5.929 | 1,020 | -0.02(-0.35%) |
Feb 06, 2019 | 5.770 | 5.950 | 5.730 | 5.950 | 1,494 | +0.12(+2.08%) |
Feb 05, 2019 | 5.829 | 5.829 | 5.829 | 5.829 | 807 | +0.03(+0.49%) |
Feb 04, 2019 | 5.680 | 5.830 | 5.680 | 5.800 | 4,773 | +0.03(+0.52%) |
Feb 01, 2019 | 5.650 | 5.770 | 5.600 | 5.770 | 5,400 | +0.17(+3.04%) |
Jan 31, 2019 | 5.690 | 5.799 | 5.600 | 5.600 | 5,026 | +0.02(+0.36%) |
Jan 30, 2019 | 5.670 | 5.820 | 5.580 | 5.580 | 6,089 | -0.07(-1.24%) |
Jan 29, 2019 | 5.740 | 5.780 | 5.620 | 5.650 | 9,260 | -0.04(-0.70%) |
Jan 28, 2019 | 5.600 | 5.778 | 5.580 | 5.690 | 11,148 | +0.07(+1.25%) |
Jan 25, 2019 | 5.770 | 5.820 | 5.620 | 5.620 | 4,300 | -0.07(-1.23%) |
Jan 24, 2019 | 5.653 | 5.839 | 5.653 | 5.690 | 6,128 | +0.01(+0.18%) |
Jan 23, 2019 | 5.540 | 5.700 | 5.540 | 5.680 | 10,076 | +0.14(+2.53%) |
Jan 22, 2019 | 5.780 | 5.820 | 5.540 | 5.540 | 15,412 | -0.36(-6.10%) |
Jan 18, 2019 | 5.810 | 5.900 | 5.810 | 5.900 | 1,100 | +0.10(+1.72%) |
Jan 17, 2019 | 5.871 | 5.871 | 5.766 | 5.800 | 3,097 | -0.07(-1.19%) |
Jan 16, 2019 | 5.803 | 5.910 | 5.770 | 5.870 | 9,611 | -0.02(-0.34%) |
Jan 15, 2019 | 5.510 | 5.970 | 5.510 | 5.890 | 11,219 | +0.46(+8.47%) |
Jan 14, 2019 | 6.010 | 6.066 | 5.360 | 5.430 | 42,806 | -0.58(-9.65%) |
Jan 11, 2019 | 6.140 | 6.240 | 6.010 | 6.010 | 10,500 | -0.17(-2.75%) |
Jan 10, 2019 | 6.410 | 6.410 | 5.760 | 6.180 | 11,924 | -0.19(-2.98%) |
Jan 09, 2019 | 6.950 | 6.950 | 6.336 | 6.370 | 22,223 | -0.47(-6.87%) |
Jan 08, 2019 | 5.900 | 6.840 | 5.900 | 6.840 | 22,073 | +0.91(+15.35%) |
Jan 07, 2019 | 5.780 | 5.930 | 5.750 | 5.930 | 5,054 | +0.18(+3.13%) |
Jan 04, 2019 | 5.825 | 6.031 | 5.750 | 5.750 | 8,700 | -0.03(-0.60%) |
Jan 03, 2019 | 5.750 | 6.041 | 5.750 | 5.785 | 3,109 | -0.05(-0.78%) |
Jan 02, 2019 | 5.230 | 6.080 | 5.230 | 5.830 | 34,739 | +0.58(+11.05%) |
Dec 31, 2018 | 5.150 | 5.350 | 5.020 | 5.250 | 50,600 | +0.10(+1.94%) |
Dec 28, 2018 | 5.080 | 5.210 | 5.050 | 5.150 | 22,300 | +0.12(+2.39%) |
Dec 27, 2018 | 4.970 | 5.100 | 4.970 | 5.030 | 20,494 | -0.02(-0.40%) |
Dec 26, 2018 | 4.970 | 5.165 | 4.970 | 5.050 | 13,709 | +0.15(+3.06%) |
Dec 24, 2018 | 4.720 | 5.035 | 4.720 | 4.900 | 13,900 | +0.05(+1.03%) |
Dec 21, 2018 | 5.140 | 5.200 | 4.850 | 4.850 | 11,700 | -0.23(-4.61%) |
Dec 20, 2018 | 5.356 | 5.356 | 5.070 | 5.084 | 11,431 | -0.25(-4.68%) |
Dec 19, 2018 | 5.420 | 5.420 | 5.310 | 5.334 | 10,584 | -0.16(-2.84%) |
Dec 18, 2018 | 5.420 | 5.510 | 5.150 | 5.490 | 9,949 | -0.01(-0.18%) |
Dec 17, 2018 | 5.410 | 5.522 | 5.410 | 5.500 | 6,824 | -0.05(-0.90%) |
Dec 14, 2018 | 5.420 | 5.600 | 5.400 | 5.550 | 6,900 | +0.05(+0.91%) |
Dec 13, 2018 | 5.622 | 5.650 | 5.316 | 5.500 | 11,685 | -0.10(-1.79%) |
Dec 12, 2018 | 5.530 | 5.616 | 5.470 | 5.600 | 18,158 | -0.00(-0.07%) |
Dec 11, 2018 | 5.620 | 5.670 | 5.370 | 5.604 | 4,299 | +0.01(+0.25%) |
Dec 10, 2018 | 5.690 | 5.690 | 5.280 | 5.590 | 14,210 | -0.22(-3.79%) |
Dec 07, 2018 | 5.190 | 5.840 | 5.190 | 5.810 | 57,700 | +1.10(+23.35%) |
Dec 06, 2018 | 4.780 | 4.780 | 4.630 | 4.710 | 12,875 | -0.09(-1.87%) |
Dec 04, 2018 | 5.270 | 5.270 | 4.800 | 4.800 | 12,100 | -0.26(-5.23%) |
Dec 03, 2018 | 5.060 | 5.192 | 5.060 | 5.065 | 2,588 | +0.06(+1.30%) |
Nov 30, 2018 | 5.380 | 5.460 | 4.980 | 5.000 | 15,800 | -0.25(-4.69%) |
Nov 29, 2018 | 5.310 | 5.421 | 5.220 | 5.246 | 3,728 | -0.10(-1.94%) |
Nov 28, 2018 | 5.080 | 5.835 | 5.080 | 5.350 | 29,311 | +0.23(+4.49%) |
Nov 27, 2018 | 5.220 | 5.220 | 5.120 | 5.120 | 2,877 | -0.03(-0.58%) |
Nov 26, 2018 | 4.990 | 5.247 | 4.990 | 5.150 | 2,572 | +0.24(+4.89%) |
Nov 23, 2018 | 5.170 | 5.270 | 4.510 | 4.910 | 15,500 | -0.35(-6.65%) |
Nov 21, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.25(+4.99%) | |
Nov 20, 2018 | 5.150 | 5.205 | 4.866 | 5.010 | 17,141 | -0.16(-3.09%) |
Nov 19, 2018 | 5.200 | 5.215 | 5.150 | 5.170 | 7,909 | -0.04(-0.77%) |
Nov 16, 2018 | 5.190 | 5.360 | 5.190 | 5.210 | 17,800 | +0.01(+0.19%) |
Nov 15, 2018 | 5.220 | 5.340 | 5.120 | 5.200 | 3,927 | +0.02(+0.48%) |
Nov 14, 2018 | 5.320 | 5.320 | 5.150 | 5.175 | 8,221 | -0.07(-1.42%) |
Nov 13, 2018 | 5.580 | 5.608 | 5.250 | 5.250 | 39,652 | -0.33(-5.91%) |
Nov 12, 2018 | 5.530 | 5.640 | 5.504 | 5.580 | 8,181 | +0.04(+0.81%) |
Nov 09, 2018 | 5.950 | 5.964 | 5.500 | 5.535 | 27,700 | +0.42(+8.11%) |
Nov 08, 2018 | 7.000 | 7.080 | 5.120 | 5.120 | 94,164 | -0.97(-15.93%) |
Nov 07, 2018 | 6.320 | 6.320 | 6.090 | 6.090 | 18,185 | -0.07(-1.14%) |
Nov 06, 2018 | 6.170 | 6.370 | 6.160 | 6.160 | 10,625 | -0.04(-0.65%) |
Nov 05, 2018 | 6.290 | 6.340 | 6.200 | 6.200 | 12,038 | -0.08(-1.27%) |
Nov 02, 2018 | 6.210 | 6.390 | 6.210 | 6.280 | 17,900 | -0.03(-0.43%) |
Nov 01, 2018 | 6.314 | 6.360 | 6.250 | 6.307 | 4,830 | +0.06(+0.92%) |
Oct 31, 2018 | 6.460 | 6.490 | 6.250 | 6.250 | 7,961 | -0.02(-0.39%) |
Oct 30, 2018 | 6.250 | 6.429 | 6.200 | 6.275 | 18,118 | +0.04(+0.62%) |
Oct 29, 2018 | 6.232 | 6.252 | 6.120 | 6.236 | 1,863 | +0.16(+2.57%) |
Oct 26, 2018 | 6.340 | 6.410 | 6.070 | 6.080 | 9,700 | -0.37(-5.74%) |
Oct 25, 2018 | 6.420 | 6.500 | 6.420 | 6.450 | 2,527 | +0.03(+0.47%) |
Oct 24, 2018 | 6.410 | 6.487 | 6.320 | 6.420 | 10,355 | -0.07(-1.08%) |
Oct 23, 2018 | 6.580 | 6.662 | 6.330 | 6.490 | 11,012 | -0.12(-1.83%) |
Oct 22, 2018 | 6.768 | 6.768 | 6.611 | 6.611 | 4,434 | -0.22(-3.21%) |
Oct 19, 2018 | 6.970 | 6.970 | 6.830 | 6.830 | 1,700 | -0.14(-2.01%) |
Oct 18, 2018 | 7.000 | 7.066 | 6.810 | 6.970 | 8,350 | +0.01(+0.09%) |
Oct 17, 2018 | 7.025 | 7.170 | 6.800 | 6.964 | 6,623 | -0.09(-1.24%) |
Oct 16, 2018 | 7.060 | 7.100 | 6.971 | 7.051 | 7,769 | +0.01(+0.16%) |
Oct 15, 2018 | 6.840 | 7.200 | 6.840 | 7.040 | 4,308 | +0.18(+2.62%) |
Oct 12, 2018 | 6.840 | 7.200 | 6.780 | 6.860 | 11,700 | +0.17(+2.54%) |
Oct 11, 2018 | 6.670 | 6.980 | 6.560 | 6.690 | 4,372 | +0.01(+0.15%) |
Oct 10, 2018 | 7.050 | 7.050 | 6.680 | 6.680 | 15,877 | -0.41(-5.78%) |
Oct 09, 2018 | 7.210 | 7.222 | 7.000 | 7.090 | 6,969 | -0.04(-0.52%) |
Oct 08, 2018 | 7.410 | 7.417 | 6.950 | 7.127 | 8,725 | -0.27(-3.69%) |
Oct 05, 2018 | 7.520 | 7.700 | 7.380 | 7.400 | 8,600 | -0.15(-1.99%) |
Oct 04, 2018 | 7.570 | 7.830 | 7.525 | 7.550 | 3,900 | -0.06(-0.79%) |
Oct 03, 2018 | 7.720 | 7.925 | 7.610 | 7.610 | 6,823 | -0.14(-1.81%) |
Oct 02, 2018 | 7.860 | 7.940 | 7.750 | 7.750 | 6,563 | -0.05(-0.64%) |
Oct 01, 2018 | 8.030 | 8.030 | 7.800 | 7.800 | 3,662 | -0.11(-1.39%) |
Sep 28, 2018 | 7.740 | 7.950 | 7.740 | 7.910 | 17,300 | +0.02(+0.25%) |
Sep 27, 2018 | 7.971 | 7.971 | 7.823 | 7.890 | 3,264 | -0.06(-0.75%) |
Sep 26, 2018 | 7.896 | 7.950 | 7.896 | 7.950 | 1,515 | +0.03(+0.38%) |
Sep 25, 2018 | 7.850 | 8.000 | 7.850 | 7.920 | 4,037 | +0.08(+1.02%) |
Sep 24, 2018 | 7.940 | 7.961 | 7.770 | 7.840 | 7,376 | -0.07(-0.88%) |
Sep 21, 2018 | 8.050 | 8.150 | 7.910 | 7.910 | 1,800 | -0.24(-2.94%) |
Sep 20, 2018 | 8.000 | 8.150 | 7.860 | 8.150 | 4,648 | +0.06(+0.74%) |
Sep 19, 2018 | 8.090 | 8.090 | 7.932 | 8.090 | 3,721 | +0.02(+0.25%) |
Sep 18, 2018 | 8.130 | 8.130 | 7.980 | 8.070 | 6,040 | +0.04(+0.50%) |
Sep 17, 2018 | 8.010 | 8.040 | 7.850 | 8.030 | 7,107 | +0.18(+2.29%) |
Sep 14, 2018 | 7.930 | 8.070 | 7.850 | 7.850 | 3,800 | -0.14(-1.75%) |
Sep 13, 2018 | 8.069 | 8.123 | 7.950 | 7.990 | 7,924 | -0.04(-0.56%) |
Sep 12, 2018 | 8.000 | 8.089 | 8.000 | 8.035 | 6,191 | +0.02(+0.19%) |
Sep 11, 2018 | 7.900 | 8.143 | 7.900 | 8.020 | 4,385 | +0.02(+0.25%) |
Sep 10, 2018 | 7.900 | 8.000 | 7.900 | 8.000 | 7,648 | +0.15(+1.91%) |
Sep 07, 2018 | 7.760 | 7.930 | 7.760 | 7.850 | 1,200 | -0.13(-1.63%) |
Sep 06, 2018 | 7.970 | 8.160 | 7.800 | 7.980 | 14,666 | +0.05(+0.63%) |
Sep 05, 2018 | 8.230 | 8.250 | 7.900 | 7.930 | 17,459 | -0.24(-2.94%) |
Sep 04, 2018 | 8.250 | 8.250 | 8.120 | 8.170 | 5,177 | +0.02(+0.25%) |
Aug 31, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.06(-0.73%) | |
Aug 30, 2018 | 8.200 | 8.250 | 8.200 | 8.210 | 897 | -0.03(-0.39%) |
Aug 29, 2018 | 8.300 | 8.300 | 8.150 | 8.242 | 3,712 | -0.04(-0.46%) |
Aug 28, 2018 | 8.200 | 8.280 | 8.120 | 8.280 | 7,452 | +0.10(+1.22%) |
Aug 27, 2018 | 8.190 | 8.280 | 8.150 | 8.180 | 8,832 | -0.05(-0.64%) |
Aug 24, 2018 | 8.275 | 8.349 | 8.233 | 8.233 | 4,700 | +0.03(+0.38%) |
Aug 23, 2018 | 8.260 | 8.300 | 8.160 | 8.202 | 9,322 | +0.00(+0.00%) |
Aug 22, 2018 | 8.171 | 8.252 | 8.161 | 8.202 | 4,317 | +0.04(+0.51%) |
Aug 21, 2018 | 8.360 | 8.370 | 8.132 | 8.160 | 2,342 | -0.05(-0.61%) |
Aug 20, 2018 | 8.320 | 8.490 | 8.210 | 8.210 | 1,894 | -0.19(-2.26%) |
Aug 17, 2018 | 8.430 | 8.500 | 8.260 | 8.400 | 2,500 | +0.03(+0.38%) |
Aug 16, 2018 | 8.313 | 8.368 | 8.200 | 8.368 | 3,190 | +0.16(+1.92%) |
Aug 15, 2018 | 8.370 | 8.370 | 8.200 | 8.210 | 3,725 | -0.26(-3.10%) |
Aug 14, 2018 | 8.350 | 8.473 | 8.212 | 8.473 | 5,235 | +0.13(+1.59%) |
Aug 13, 2018 | 8.235 | 8.350 | 8.235 | 8.340 | 2,107 | +0.19(+2.33%) |
Aug 10, 2018 | 8.390 | 8.410 | 8.050 | 8.150 | 34,700 | -0.15(-1.81%) |
Aug 09, 2018 | 8.830 | 8.842 | 8.100 | 8.300 | 19,237 | -0.53(-6.00%) |
Aug 08, 2018 | 8.010 | 9.175 | 8.010 | 8.830 | 102,195 | +1.40(+18.84%) |
Aug 07, 2018 | 7.470 | 7.590 | 7.420 | 7.430 | 6,862 | -0.19(-2.49%) |
Aug 06, 2018 | 7.460 | 7.620 | 7.450 | 7.620 | 7,793 | +0.10(+1.33%) |
Aug 03, 2018 | 7.550 | 7.690 | 7.500 | 7.520 | 4,700 | -0.15(-1.96%) |
Aug 02, 2018 | 7.680 | 7.700 | 7.451 | 7.670 | 5,723 | -0.04(-0.52%) |
Aug 01, 2018 | 7.510 | 7.730 | 7.500 | 7.710 | 4,758 | +0.06(+0.73%) |
Jul 31, 2018 | 7.498 | 7.690 | 7.401 | 7.654 | 5,735 | +0.07(+0.98%) |
Jul 30, 2018 | 7.257 | 7.580 | 7.257 | 7.580 | 3,034 | +0.09(+1.20%) |
Jul 27, 2018 | 7.950 | 7.950 | 7.490 | 7.490 | 12,400 | -0.25(-3.23%) |
Jul 26, 2018 | 7.986 | 8.033 | 7.740 | 7.740 | 14,997 | -0.29(-3.61%) |
Jul 25, 2018 | 7.530 | 8.050 | 7.480 | 8.030 | 33,875 | +0.55(+7.35%) |
Jul 24, 2018 | 7.620 | 7.620 | 7.450 | 7.480 | 8,222 | -0.04(-0.53%) |
Jul 23, 2018 | 7.468 | 7.520 | 7.443 | 7.520 | 7,944 | -0.10(-1.31%) |
Jul 20, 2018 | 7.560 | 7.630 | 7.495 | 7.620 | 6,613 | +0.12(+1.60%) |
Jul 19, 2018 | 7.574 | 7.600 | 7.500 | 7.500 | 7,187 | -0.05(-0.66%) |
Jul 18, 2018 | 7.643 | 7.643 | 7.521 | 7.550 | 6,274 | -0.08(-1.05%) |
Jul 17, 2018 | 7.780 | 7.780 | 7.333 | 7.630 | 18,562 | -0.08(-1.04%) |
Jul 16, 2018 | 7.570 | 7.726 | 7.570 | 7.710 | 8,026 | +0.11(+1.45%) |
Jul 13, 2018 | 7.715 | 7.720 | 7.480 | 7.600 | 17,393 | -0.14(-1.81%) |
Jul 12, 2018 | 7.530 | 7.770 | 7.529 | 7.740 | 7,681 | +0.21(+2.79%) |
Jul 11, 2018 | 7.700 | 7.788 | 7.420 | 7.530 | 17,961 | -0.26(-3.34%) |
Jul 10, 2018 | 7.580 | 7.920 | 7.550 | 7.790 | 37,298 | +0.31(+4.14%) |
Jul 09, 2018 | 7.470 | 7.590 | 7.450 | 7.480 | 21,129 | -0.13(-1.71%) |
Jul 06, 2018 | 7.510 | 7.720 | 7.491 | 7.610 | 4,474 | +0.08(+1.06%) |
Jul 05, 2018 | 7.841 | 7.850 | 7.530 | 7.530 | 15,160 | -0.32(-4.08%) |
Jul 03, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 7.700 | 7.860 | 7.200 | 7.860 | 11,890 | +0.11(+1.42%) |
Jun 29, 2018 | 7.920 | 7.920 | 7.662 | 7.750 | 4,693 | -0.10(-1.27%) |
Jun 28, 2018 | 7.751 | 7.940 | 7.380 | 7.850 | 21,874 | +0.09(+1.16%) |
Jun 27, 2018 | 8.170 | 8.170 | 7.760 | 7.760 | 14,104 | -0.36(-4.43%) |
Jun 26, 2018 | 8.180 | 8.265 | 8.080 | 8.120 | 13,189 | -0.06(-0.73%) |
Jun 25, 2018 | 8.060 | 8.239 | 7.740 | 8.180 | 44,645 | +0.07(+0.86%) |
Jun 22, 2018 | 8.150 | 8.150 | 8.056 | 8.110 | 5,213 | -0.03(-0.37%) |
Jun 21, 2018 | 8.214 | 8.214 | 8.140 | 8.140 | 8,694 | -0.02(-0.24%) |
Jun 20, 2018 | 8.160 | 8.270 | 8.148 | 8.160 | 9,471 | -0.04(-0.49%) |
Jun 19, 2018 | 8.310 | 8.310 | 8.100 | 8.200 | 13,411 | -0.16(-1.91%) |
Jun 18, 2018 | 8.570 | 8.600 | 8.360 | 8.360 | 10,666 | -0.18(-2.11%) |
Jun 15, 2018 | 8.670 | 8.500 | 8.540 | 9,206 | -0.13(-1.50%) | |
Jun 14, 2018 | 8.980 | 8.980 | 8.410 | 8.670 | 41,026 | -0.32(-3.56%) |
Jun 13, 2018 | 9.140 | 9.162 | 8.982 | 8.990 | 6,531 | -0.18(-1.96%) |
Jun 12, 2018 | 9.107 | 9.180 | 9.090 | 9.170 | 7,421 | -0.03(-0.33%) |
Jun 11, 2018 | 8.920 | 9.389 | 8.920 | 9.200 | 22,615 | +0.22(+2.45%) |
Jun 08, 2018 | 9.090 | 9.090 | 8.860 | 8.980 | 16,912 | -0.12(-1.32%) |
Jun 07, 2018 | 9.130 | 9.408 | 9.050 | 9.100 | 11,479 | +0.04(+0.44%) |
Jun 06, 2018 | 9.290 | 9.400 | 9.030 | 9.060 | 17,840 | -0.33(-3.50%) |
Jun 05, 2018 | 9.210 | 9.485 | 9.110 | 9.389 | 42,484 | +0.15(+1.61%) |
Jun 04, 2018 | 9.240 | 9.300 | 9.170 | 9.240 | 17,788 | -0.05(-0.54%) |
Jun 01, 2018 | 9.170 | 9.290 | 9.170 | 9.290 | 14,443 | +0.10(+1.05%) |
May 31, 2018 | 9.220 | 9.389 | 9.151 | 9.193 | 5,607 | -0.08(-0.83%) |
May 30, 2018 | 9.300 | 9.390 | 9.150 | 9.270 | 5,982 | -0.12(-1.28%) |
May 29, 2018 | 9.201 | 9.390 | 9.201 | 9.390 | 2,766 | +0.12(+1.29%) |
May 25, 2018 | 9.270 | 9.270 | 9.270 | 0 | -0.10(-1.06%) | |
May 24, 2018 | 9.510 | 9.510 | 9.270 | 9.370 | 7,724 | -0.04(-0.43%) |
May 23, 2018 | 9.320 | 9.510 | 9.310 | 9.410 | 8,386 | +0.05(+0.54%) |
May 22, 2018 | 9.500 | 9.733 | 9.320 | 9.359 | 16,130 | -0.21(-2.20%) |
May 21, 2018 | 9.900 | 9.900 | 9.391 | 9.570 | 26,861 | -0.42(-4.20%) |
May 18, 2018 | 9.500 | 10.10 | 9.480 | 9.990 | 19,679 | +0.49(+5.16%) |
May 17, 2018 | 9.280 | 9.550 | 9.280 | 9.500 | 7,628 | +0.16(+1.71%) |
May 16, 2018 | 9.441 | 9.441 | 9.261 | 9.340 | 8,224 | +0.04(+0.38%) |
May 15, 2018 | 9.560 | 9.720 | 9.300 | 9.305 | 18,759 | -0.26(-2.67%) |
May 14, 2018 | 9.800 | 10.12 | 9.560 | 9.560 | 20,243 | -0.36(-3.63%) |
May 11, 2018 | 10.18 | 10.28 | 9.570 | 9.920 | 34,401 | -0.28(-2.75%) |
May 10, 2018 | 10.63 | 10.64 | 10.20 | 10.20 | 20,643 | -0.49(-4.58%) |
May 09, 2018 | 10.80 | 11.06 | 10.13 | 10.69 | 42,197 | -0.06(-0.56%) |
May 08, 2018 | 10.61 | 10.76 | 10.61 | 10.75 | 9,072 | -0.01(-0.09%) |
May 07, 2018 | 10.70 | 11.20 | 10.53 | 10.76 | 23,255 | +0.07(+0.65%) |
May 04, 2018 | 10.55 | 10.70 | 10.47 | 10.69 | 7,135 | +0.17(+1.62%) |
May 03, 2018 | 10.62 | 10.72 | 10.44 | 10.52 | 9,931 | -0.02(-0.19%) |
May 02, 2018 | 10.58 | 10.73 | 10.51 | 10.54 | 4,427 | -0.18(-1.69%) |