Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.550 | 5.829 | 5.410 | 5.650 | 63,546 | +0.15(+2.73%) |
Apr 29, 2019 | 5.570 | 5.580 | 5.400 | 5.500 | 50,085 | -0.07(-1.26%) |
Apr 26, 2019 | 5.650 | 5.810 | 5.510 | 5.570 | 69,100 | -0.13(-2.28%) |
Apr 25, 2019 | 5.720 | 5.740 | 5.610 | 5.700 | 7,044 | -0.08(-1.38%) |
Apr 24, 2019 | 5.610 | 5.900 | 5.500 | 5.780 | 61,839 | +0.12(+2.12%) |
Apr 23, 2019 | 5.680 | 5.700 | 5.500 | 5.660 | 47,904 | -0.06(-1.05%) |
Apr 22, 2019 | 5.700 | 5.750 | 5.640 | 5.720 | 26,471 | +0.02(+0.35%) |
Apr 18, 2019 | 5.770 | 5.850 | 5.700 | 5.700 | 27,900 | -0.12(-2.06%) |
Apr 17, 2019 | 5.940 | 5.980 | 5.640 | 5.820 | 58,299 | -0.09(-1.52%) |
Apr 16, 2019 | 5.880 | 6.170 | 5.850 | 5.910 | 95,252 | -0.04(-0.67%) |
Apr 15, 2019 | 5.990 | 6.000 | 5.850 | 5.950 | 41,546 | -0.05(-0.83%) |
Apr 12, 2019 | 6.050 | 6.190 | 5.910 | 6.000 | 43,900 | -0.04(-0.66%) |
Apr 11, 2019 | 6.170 | 6.220 | 6.040 | 6.040 | 51,173 | -0.25(-3.97%) |
Apr 10, 2019 | 6.090 | 6.479 | 5.920 | 6.290 | 260,738 | +0.20(+3.28%) |
Apr 09, 2019 | 5.930 | 6.090 | 5.930 | 6.090 | 14,086 | +0.10(+1.67%) |
Apr 08, 2019 | 6.120 | 6.120 | 5.850 | 5.990 | 53,691 | -0.21(-3.39%) |
Apr 05, 2019 | 6.260 | 6.260 | 6.070 | 6.200 | 50,400 | +0.04(+0.65%) |
Apr 04, 2019 | 6.090 | 6.300 | 6.040 | 6.160 | 58,501 | +0.10(+1.65%) |
Apr 03, 2019 | 5.960 | 6.460 | 5.870 | 6.060 | 219,245 | +0.07(+1.17%) |
Apr 02, 2019 | 6.260 | 6.470 | 5.910 | 5.990 | 189,767 | +0.08(+1.35%) |
Apr 01, 2019 | 5.910 | 6.100 | 5.868 | 5.910 | 16,454 | +0.01(+0.17%) |
Mar 29, 2019 | 5.820 | 6.270 | 5.811 | 5.900 | 82,400 | +0.11(+1.90%) |
Mar 28, 2019 | 5.860 | 5.910 | 5.760 | 5.790 | 16,119 | -0.05(-0.86%) |
Mar 27, 2019 | 5.820 | 5.900 | 5.720 | 5.840 | 35,875 | -0.04(-0.68%) |
Mar 26, 2019 | 5.800 | 5.880 | 5.750 | 5.880 | 13,439 | +0.08(+1.38%) |
Mar 25, 2019 | 5.840 | 5.850 | 5.750 | 5.800 | 19,428 | -0.10(-1.69%) |
Mar 22, 2019 | 5.860 | 5.910 | 5.800 | 5.900 | 21,200 | -0.01(-0.17%) |
Mar 21, 2019 | 5.990 | 6.026 | 5.850 | 5.910 | 20,975 | -0.14(-2.31%) |
Mar 20, 2019 | 6.000 | 6.060 | 5.952 | 6.050 | 13,190 | +0.00(+0.00%) |
Mar 19, 2019 | 6.050 | 6.050 | 5.950 | 6.050 | 14,875 | -0.01(-0.17%) |
Mar 18, 2019 | 6.000 | 6.091 | 5.962 | 6.060 | 18,838 | +0.04(+0.66%) |
Mar 15, 2019 | 6.000 | 6.070 | 5.910 | 6.020 | 23,900 | +0.04(+0.67%) |
Mar 14, 2019 | 5.860 | 6.040 | 5.796 | 5.980 | 19,327 | +0.07(+1.18%) |
Mar 13, 2019 | 5.950 | 5.980 | 5.750 | 5.910 | 30,684 | -0.07(-1.17%) |
Mar 12, 2019 | 5.950 | 5.980 | 5.750 | 5.980 | 21,446 | +0.08(+1.36%) |
Mar 11, 2019 | 5.780 | 5.955 | 5.780 | 5.900 | 20,670 | +0.10(+1.72%) |
Mar 08, 2019 | 5.800 | 5.892 | 5.533 | 5.800 | 40,100 | -0.05(-0.85%) |
Mar 07, 2019 | 5.950 | 5.960 | 5.810 | 5.850 | 36,521 | -0.11(-1.85%) |
Mar 06, 2019 | 5.940 | 6.150 | 5.850 | 5.960 | 62,698 | +0.01(+0.17%) |
Mar 05, 2019 | 6.080 | 6.180 | 5.950 | 5.950 | 38,848 | -0.13(-2.14%) |
Mar 04, 2019 | 6.040 | 6.168 | 5.960 | 6.080 | 23,327 | +0.03(+0.50%) |
Mar 01, 2019 | 6.250 | 6.250 | 6.000 | 6.050 | 74,800 | -0.15(-2.42%) |
Feb 28, 2019 | 6.250 | 6.259 | 6.050 | 6.200 | 45,446 | -0.05(-0.80%) |
Feb 27, 2019 | 6.100 | 6.299 | 5.920 | 6.250 | 217,193 | +0.23(+3.82%) |
Feb 26, 2019 | 6.100 | 6.100 | 5.820 | 6.020 | 86,001 | -0.09(-1.47%) |
Feb 25, 2019 | 6.210 | 6.210 | 5.980 | 6.110 | 56,072 | +0.00(+0.00%) |
Feb 22, 2019 | 6.060 | 6.310 | 6.060 | 6.110 | 62,000 | +0.02(+0.33%) |
Feb 21, 2019 | 6.197 | 6.279 | 6.050 | 6.090 | 61,087 | +0.04(+0.66%) |
Feb 20, 2019 | 6.530 | 6.570 | 6.010 | 6.050 | 90,050 | -0.40(-6.20%) |
Feb 19, 2019 | 6.100 | 6.850 | 6.100 | 6.450 | 519,214 | +0.44(+7.32%) |
Feb 15, 2019 | 6.200 | 6.340 | 6.000 | 6.010 | 39,400 | -0.09(-1.48%) |
Feb 14, 2019 | 5.950 | 6.260 | 5.950 | 6.100 | 102,038 | +0.10(+1.67%) |
Feb 13, 2019 | 6.020 | 6.220 | 5.960 | 6.000 | 31,606 | -0.08(-1.25%) |
Feb 12, 2019 | 6.420 | 6.420 | 6.000 | 6.076 | 58,630 | -0.31(-4.91%) |
Feb 11, 2019 | 6.450 | 6.460 | 6.170 | 6.390 | 54,455 | -0.04(-0.70%) |
Feb 08, 2019 | 5.920 | 6.519 | 5.896 | 6.435 | 278,200 | +0.50(+8.52%) |
Feb 07, 2019 | 6.110 | 6.110 | 5.890 | 5.930 | 27,389 | +0.03(+0.51%) |
Feb 06, 2019 | 5.980 | 6.180 | 5.900 | 5.900 | 29,252 | -0.06(-1.01%) |
Feb 05, 2019 | 6.080 | 6.269 | 5.950 | 5.960 | 39,054 | -0.23(-3.72%) |
Feb 04, 2019 | 5.950 | 6.345 | 5.950 | 6.190 | 66,924 | +0.24(+4.03%) |
Feb 01, 2019 | 5.980 | 6.100 | 5.860 | 5.950 | 37,600 | -0.05(-0.83%) |
Jan 31, 2019 | 5.880 | 6.000 | 5.830 | 6.000 | 44,148 | +0.17(+2.92%) |
Jan 30, 2019 | 5.980 | 5.980 | 5.830 | 5.830 | 26,725 | -0.10(-1.69%) |
Jan 29, 2019 | 5.860 | 6.027 | 5.800 | 5.930 | 43,888 | +0.02(+0.34%) |
Jan 28, 2019 | 5.860 | 6.140 | 5.770 | 5.910 | 44,881 | +0.05(+0.85%) |
Jan 25, 2019 | 5.990 | 6.150 | 5.860 | 5.860 | 25,500 | -0.09(-1.51%) |
Jan 24, 2019 | 5.940 | 6.070 | 5.756 | 5.950 | 48,389 | +0.06(+1.02%) |
Jan 23, 2019 | 5.860 | 6.000 | 5.710 | 5.890 | 56,743 | +0.05(+0.86%) |
Jan 22, 2019 | 6.280 | 6.428 | 5.710 | 5.840 | 205,053 | -0.46(-7.30%) |
Jan 18, 2019 | 6.000 | 6.620 | 5.850 | 6.300 | 191,100 | +0.25(+4.13%) |
Jan 17, 2019 | 6.140 | 6.332 | 5.800 | 6.050 | 85,191 | -0.15(-2.42%) |
Jan 16, 2019 | 6.260 | 6.570 | 6.200 | 6.200 | 45,105 | -0.10(-1.59%) |
Jan 15, 2019 | 6.320 | 6.481 | 6.300 | 6.300 | 34,851 | +0.00(+0.00%) |
Jan 14, 2019 | 6.210 | 6.500 | 6.200 | 6.300 | 45,590 | +0.01(+0.16%) |
Jan 11, 2019 | 6.340 | 6.340 | 6.100 | 6.290 | 87,500 | -0.08(-1.26%) |
Jan 10, 2019 | 6.180 | 6.380 | 6.180 | 6.370 | 43,429 | +0.10(+1.59%) |
Jan 09, 2019 | 6.340 | 6.430 | 6.100 | 6.270 | 34,793 | -0.10(-1.57%) |
Jan 08, 2019 | 6.510 | 6.710 | 6.180 | 6.370 | 40,997 | -0.11(-1.70%) |
Jan 07, 2019 | 6.390 | 6.660 | 6.120 | 6.480 | 165,043 | +0.14(+2.21%) |
Jan 04, 2019 | 6.140 | 6.600 | 6.085 | 6.340 | 116,800 | +0.24(+3.93%) |
Jan 03, 2019 | 6.070 | 6.210 | 5.970 | 6.100 | 39,968 | -0.03(-0.49%) |
Jan 02, 2019 | 5.680 | 6.280 | 5.650 | 6.130 | 66,115 | +0.41(+7.17%) |
Dec 31, 2018 | 6.090 | 6.090 | 5.650 | 5.720 | 90,700 | -0.38(-6.23%) |
Dec 28, 2018 | 6.370 | 6.710 | 5.860 | 6.100 | 117,400 | -0.11(-1.77%) |
Dec 27, 2018 | 6.320 | 6.801 | 6.040 | 6.210 | 235,230 | +0.19(+3.16%) |
Dec 26, 2018 | 5.600 | 6.080 | 5.550 | 6.020 | 71,202 | +0.41(+7.31%) |
Dec 24, 2018 | 5.900 | 6.490 | 5.600 | 5.610 | 126,600 | -0.33(-5.56%) |
Dec 21, 2018 | 6.580 | 6.580 | 5.900 | 5.940 | 145,100 | -0.64(-9.73%) |
Dec 20, 2018 | 6.670 | 6.816 | 6.238 | 6.580 | 76,695 | -0.06(-0.90%) |
Dec 19, 2018 | 7.160 | 7.450 | 6.500 | 6.640 | 87,352 | -0.51(-7.13%) |
Dec 18, 2018 | 7.330 | 7.450 | 7.110 | 7.150 | 51,472 | -0.10(-1.38%) |
Dec 17, 2018 | 7.130 | 7.540 | 6.910 | 7.250 | 128,982 | +0.13(+1.83%) |
Dec 14, 2018 | 6.900 | 7.380 | 6.600 | 7.120 | 89,100 | +0.09(+1.28%) |
Dec 13, 2018 | 7.850 | 7.900 | 6.800 | 7.030 | 106,799 | -0.87(-11.01%) |
Dec 12, 2018 | 8.210 | 8.221 | 7.843 | 7.900 | 50,449 | -0.08(-1.00%) |
Dec 11, 2018 | 7.740 | 8.340 | 7.720 | 7.980 | 80,722 | +0.30(+3.91%) |
Dec 10, 2018 | 8.000 | 8.290 | 7.650 | 7.680 | 140,411 | -0.44(-5.42%) |
Dec 07, 2018 | 8.920 | 9.150 | 8.060 | 8.120 | 229,100 | -0.93(-10.28%) |
Dec 06, 2018 | 8.950 | 9.850 | 7.760 | 9.050 | 543,232 | +0.22(+2.49%) |
Dec 04, 2018 | 7.590 | 9.080 | 7.590 | 8.830 | 453,400 | +1.10(+14.23%) |
Dec 03, 2018 | 7.220 | 8.000 | 7.200 | 7.730 | 186,121 | +0.60(+8.42%) |
Nov 30, 2018 | 6.750 | 7.270 | 6.750 | 7.130 | 150,500 | +0.28(+4.09%) |
Nov 29, 2018 | 6.440 | 6.950 | 6.300 | 6.850 | 113,817 | +0.41(+6.37%) |
Nov 28, 2018 | 6.230 | 6.563 | 6.200 | 6.440 | 68,747 | +0.20(+3.21%) |
Nov 27, 2018 | 6.250 | 6.739 | 6.030 | 6.240 | 177,436 | +0.00(+0.00%) |
Nov 26, 2018 | 6.162 | 6.378 | 6.120 | 6.240 | 45,367 | +0.15(+2.46%) |
Nov 23, 2018 | 6.100 | 6.390 | 6.060 | 6.090 | 16,000 | +0.07(+1.16%) |
Nov 21, 2018 | 6.020 | 6.020 | 6.020 | 0 | -0.37(-5.79%) | |
Nov 20, 2018 | 6.460 | 6.729 | 6.200 | 6.390 | 163,693 | -0.14(-2.14%) |
Nov 19, 2018 | 6.280 | 6.780 | 6.280 | 6.530 | 169,562 | +0.25(+3.98%) |
Nov 16, 2018 | 6.570 | 6.650 | 6.230 | 6.280 | 43,200 | -0.22(-3.38%) |
Nov 15, 2018 | 6.280 | 6.648 | 6.220 | 6.500 | 135,368 | +0.12(+1.88%) |
Nov 14, 2018 | 6.150 | 6.560 | 6.130 | 6.380 | 147,952 | +0.34(+5.63%) |
Nov 13, 2018 | 5.840 | 6.250 | 5.600 | 6.040 | 121,847 | +0.19(+3.25%) |
Nov 12, 2018 | 6.130 | 6.160 | 5.850 | 5.850 | 42,907 | -0.28(-4.57%) |
Nov 09, 2018 | 5.890 | 6.250 | 5.840 | 6.130 | 80,700 | +0.23(+3.90%) |
Nov 08, 2018 | 6.500 | 6.500 | 5.750 | 5.900 | 192,761 | -0.65(-9.92%) |
Nov 07, 2018 | 6.140 | 6.680 | 6.000 | 6.550 | 397,855 | +0.43(+7.03%) |
Nov 06, 2018 | 5.580 | 7.290 | 5.520 | 6.120 | 904,124 | +0.53(+9.48%) |
Nov 05, 2018 | 5.360 | 5.770 | 5.260 | 5.590 | 188,348 | +0.34(+6.48%) |
Nov 02, 2018 | 5.410 | 5.430 | 5.020 | 5.250 | 121,500 | -0.17(-3.14%) |
Nov 01, 2018 | 4.550 | 5.590 | 4.550 | 5.420 | 445,535 | +0.85(+18.60%) |
Oct 31, 2018 | 4.660 | 4.900 | 4.540 | 4.570 | 120,694 | -0.09(-1.93%) |
Oct 30, 2018 | 4.670 | 5.190 | 4.600 | 4.660 | 121,434 | -0.06(-1.27%) |
Oct 29, 2018 | 4.890 | 4.950 | 4.550 | 4.720 | 118,904 | -0.13(-2.68%) |
Oct 26, 2018 | 4.950 | 5.250 | 4.590 | 4.850 | 203,800 | -0.20(-3.96%) |
Oct 25, 2018 | 5.130 | 5.250 | 4.800 | 5.050 | 293,629 | +0.01(+0.20%) |
Oct 24, 2018 | 5.340 | 5.550 | 5.000 | 5.040 | 208,139 | -0.35(-6.49%) |
Oct 23, 2018 | 5.900 | 5.900 | 4.960 | 5.390 | 611,966 | -0.76(-12.36%) |
Oct 22, 2018 | 8.300 | 10.60 | 5.230 | 6.150 | 9,802,576 | +2.14(+53.37%) |
Oct 19, 2018 | 3.900 | 4.720 | 3.810 | 4.010 | 407,000 | +0.23(+6.04%) |
Oct 18, 2018 | 3.870 | 4.000 | 3.750 | 3.782 | 40,057 | -0.13(-3.28%) |
Oct 17, 2018 | 4.030 | 4.060 | 3.770 | 3.910 | 76,044 | -0.13(-3.22%) |
Oct 16, 2018 | 4.030 | 4.200 | 3.980 | 4.040 | 58,651 | +0.08(+2.02%) |
Oct 15, 2018 | 4.040 | 4.160 | 3.860 | 3.960 | 82,967 | +0.12(+3.13%) |
Oct 12, 2018 | 3.920 | 4.080 | 3.750 | 3.840 | 99,200 | +0.07(+1.86%) |
Oct 11, 2018 | 3.890 | 4.260 | 3.760 | 3.770 | 108,411 | -0.22(-5.51%) |
Oct 10, 2018 | 4.240 | 4.390 | 3.960 | 3.990 | 99,936 | -0.17(-4.09%) |
Oct 09, 2018 | 4.250 | 4.440 | 4.160 | 4.160 | 164,085 | -0.09(-2.12%) |
Oct 08, 2018 | 4.500 | 4.580 | 4.250 | 4.250 | 59,930 | -0.39(-8.41%) |
Oct 05, 2018 | 4.710 | 4.810 | 4.560 | 4.640 | 19,700 | -0.04(-0.85%) |
Oct 04, 2018 | 4.700 | 4.930 | 4.660 | 4.680 | 43,180 | +0.00(+0.00%) |
Oct 03, 2018 | 5.000 | 5.000 | 4.540 | 4.680 | 55,436 | -0.07(-1.47%) |
Oct 02, 2018 | 5.350 | 5.350 | 4.700 | 4.750 | 150,254 | -0.60(-11.21%) |
Oct 01, 2018 | 5.380 | 5.730 | 5.350 | 5.350 | 114,286 | -0.04(-0.74%) |
Sep 28, 2018 | 5.490 | 5.560 | 5.260 | 5.390 | 36,600 | -0.01(-0.19%) |
Sep 27, 2018 | 5.300 | 5.450 | 5.270 | 5.400 | 28,202 | +0.10(+1.89%) |
Sep 26, 2018 | 5.940 | 6.000 | 5.300 | 5.300 | 36,502 | -0.18(-3.28%) |
Sep 25, 2018 | 5.420 | 5.570 | 5.352 | 5.480 | 32,275 | +0.03(+0.55%) |
Sep 24, 2018 | 5.460 | 5.590 | 5.350 | 5.450 | 31,275 | -0.05(-0.91%) |
Sep 21, 2018 | 5.460 | 5.570 | 5.300 | 5.500 | 114,800 | +0.05(+0.92%) |
Sep 20, 2018 | 5.270 | 5.640 | 5.260 | 5.450 | 58,538 | +0.09(+1.68%) |
Sep 19, 2018 | 5.600 | 5.700 | 5.351 | 5.360 | 108,421 | -0.24(-4.29%) |
Sep 18, 2018 | 5.760 | 5.810 | 5.500 | 5.600 | 87,224 | -0.15(-2.61%) |
Sep 17, 2018 | 5.840 | 5.840 | 5.710 | 5.750 | 56,797 | -0.05(-0.86%) |
Sep 14, 2018 | 6.040 | 6.040 | 5.720 | 5.800 | 47,300 | -0.05(-0.85%) |
Sep 13, 2018 | 5.870 | 5.920 | 5.720 | 5.850 | 25,254 | +0.07(+1.21%) |
Sep 12, 2018 | 5.890 | 6.048 | 5.754 | 5.780 | 51,261 | -0.15(-2.53%) |
Sep 11, 2018 | 5.680 | 5.990 | 5.630 | 5.930 | 35,282 | +0.21(+3.67%) |
Sep 10, 2018 | 5.900 | 6.020 | 5.630 | 5.720 | 94,092 | -0.15(-2.56%) |
Sep 07, 2018 | 6.000 | 6.200 | 5.810 | 5.870 | 140,300 | -0.18(-2.98%) |
Sep 06, 2018 | 6.070 | 6.150 | 6.000 | 6.050 | 27,969 | -0.02(-0.33%) |
Sep 05, 2018 | 6.070 | 6.450 | 6.050 | 6.070 | 107,035 | -0.07(-1.14%) |
Sep 04, 2018 | 6.200 | 6.270 | 6.070 | 6.140 | 67,237 | -0.07(-1.13%) |
Aug 31, 2018 | 6.210 | 6.210 | 6.210 | 0 | -0.07(-1.11%) | |
Aug 30, 2018 | 6.210 | 6.410 | 6.160 | 6.280 | 136,170 | +0.08(+1.29%) |
Aug 29, 2018 | 6.450 | 6.450 | 6.100 | 6.200 | 75,729 | -0.05(-0.80%) |
Aug 28, 2018 | 5.920 | 6.540 | 5.900 | 6.250 | 423,958 | +0.31(+5.22%) |
Aug 27, 2018 | 6.260 | 6.260 | 5.940 | 5.940 | 78,602 | -0.09(-1.49%) |
Aug 24, 2018 | 6.000 | 6.260 | 5.970 | 6.030 | 78,400 | +0.01(+0.17%) |
Aug 23, 2018 | 6.200 | 6.250 | 6.001 | 6.020 | 76,467 | -0.09(-1.47%) |
Aug 22, 2018 | 6.080 | 6.210 | 6.080 | 6.110 | 52,999 | +0.10(+1.66%) |
Aug 21, 2018 | 5.940 | 6.277 | 5.770 | 6.010 | 113,619 | +0.06(+1.01%) |
Aug 20, 2018 | 6.780 | 6.784 | 5.600 | 5.950 | 236,224 | -0.92(-13.39%) |
Aug 17, 2018 | 7.210 | 7.210 | 6.750 | 6.870 | 69,400 | -0.15(-2.14%) |
Aug 16, 2018 | 7.320 | 7.410 | 7.010 | 7.020 | 19,548 | -0.30(-4.10%) |
Aug 15, 2018 | 7.110 | 7.800 | 7.025 | 7.320 | 180,673 | +0.02(+0.27%) |
Aug 14, 2018 | 7.430 | 7.430 | 7.130 | 7.300 | 129,521 | -0.03(-0.41%) |
Aug 13, 2018 | 7.450 | 7.450 | 7.100 | 7.330 | 94,512 | +0.24(+3.39%) |
Aug 10, 2018 | 7.000 | 7.425 | 7.000 | 7.090 | 67,200 | +0.00(+0.00%) |
Aug 09, 2018 | 7.150 | 7.360 | 6.990 | 7.090 | 122,375 | +0.15(+2.16%) |
Aug 08, 2018 | 6.880 | 7.000 | 6.830 | 6.940 | 15,682 | -0.03(-0.43%) |
Aug 07, 2018 | 7.020 | 7.020 | 6.800 | 6.970 | 38,640 | +0.03(+0.43%) |
Aug 06, 2018 | 6.980 | 7.040 | 6.800 | 6.940 | 54,029 | -0.07(-1.07%) |
Aug 03, 2018 | 7.050 | 7.173 | 6.750 | 7.015 | 99,800 | -0.04(-0.64%) |
Aug 02, 2018 | 7.090 | 7.270 | 7.020 | 7.060 | 41,137 | -0.01(-0.14%) |
Aug 01, 2018 | 7.090 | 7.250 | 7.070 | 7.070 | 32,050 | -0.08(-1.12%) |
Jul 31, 2018 | 7.240 | 7.310 | 7.040 | 7.150 | 62,323 | +0.00(+0.00%) |
Jul 30, 2018 | 7.300 | 7.370 | 7.120 | 7.150 | 50,595 | -0.10(-1.45%) |
Jul 27, 2018 | 7.590 | 7.660 | 7.020 | 7.255 | 230,900 | -0.42(-5.41%) |
Jul 26, 2018 | 7.710 | 7.830 | 7.600 | 7.670 | 45,093 | +0.00(+0.00%) |
Jul 25, 2018 | 7.750 | 7.899 | 7.600 | 7.670 | 86,051 | -0.18(-2.29%) |
Jul 24, 2018 | 8.140 | 8.500 | 7.700 | 7.850 | 386,218 | +0.18(+2.35%) |
Jul 23, 2018 | 7.816 | 7.950 | 7.650 | 7.670 | 107,997 | -0.11(-1.41%) |
Jul 20, 2018 | 7.750 | 8.070 | 7.660 | 7.780 | 87,082 | +0.07(+0.91%) |
Jul 19, 2018 | 7.630 | 8.109 | 7.622 | 7.710 | 109,263 | +0.11(+1.45%) |
Jul 18, 2018 | 8.500 | 8.600 | 7.600 | 7.600 | 289,835 | -0.76(-9.09%) |
Jul 17, 2018 | 7.610 | 8.700 | 7.610 | 8.360 | 425,308 | +0.75(+9.86%) |
Jul 16, 2018 | 7.970 | 8.020 | 7.520 | 7.610 | 66,476 | -0.36(-4.52%) |
Jul 13, 2018 | 7.800 | 8.000 | 7.660 | 7.970 | 71,745 | +0.22(+2.84%) |
Jul 12, 2018 | 7.560 | 7.790 | 7.433 | 7.750 | 39,005 | +0.19(+2.51%) |
Jul 11, 2018 | 7.790 | 7.800 | 7.345 | 7.560 | 92,839 | +0.35(+4.85%) |
Jul 10, 2018 | 7.370 | 7.462 | 7.210 | 7.210 | 29,504 | -0.18(-2.44%) |
Jul 09, 2018 | 7.460 | 7.563 | 7.364 | 7.390 | 33,233 | +0.00(+0.00%) |
Jul 06, 2018 | 7.300 | 7.740 | 7.091 | 7.390 | 56,976 | +0.00(+0.00%) |
Jul 05, 2018 | 7.380 | 7.540 | 7.250 | 7.390 | 48,510 | +0.16(+2.21%) |
Jul 03, 2018 | 7.230 | 7.230 | 7.230 | 0 | -0.32(-4.29%) | |
Jul 02, 2018 | 7.350 | 7.570 | 7.295 | 7.554 | 58,364 | +0.20(+2.78%) |
Jun 29, 2018 | 7.120 | 7.380 | 6.951 | 7.350 | 54,156 | +0.29(+4.11%) |
Jun 28, 2018 | 6.900 | 7.220 | 6.900 | 7.060 | 63,688 | +0.18(+2.62%) |
Jun 27, 2018 | 7.300 | 7.365 | 6.750 | 6.880 | 93,646 | -0.40(-5.49%) |
Jun 26, 2018 | 7.180 | 7.489 | 7.180 | 7.280 | 40,229 | +0.03(+0.41%) |
Jun 25, 2018 | 7.440 | 7.440 | 7.110 | 7.250 | 58,006 | -0.24(-3.20%) |
Jun 22, 2018 | 7.510 | 7.830 | 7.167 | 7.490 | 125,445 | -0.02(-0.21%) |
Jun 21, 2018 | 7.900 | 8.400 | 7.450 | 7.506 | 205,959 | -0.43(-5.47%) |
Jun 20, 2018 | 8.140 | 8.140 | 7.900 | 7.940 | 68,064 | -0.21(-2.58%) |
Jun 19, 2018 | 8.500 | 8.500 | 7.855 | 8.150 | 107,946 | +0.07(+0.87%) |
Jun 18, 2018 | 8.570 | 8.650 | 7.730 | 8.080 | 203,239 | -0.63(-7.23%) |
Jun 15, 2018 | 9.180 | 7.920 | 8.710 | 541,476 | +0.79(+9.97%) | |
Jun 14, 2018 | 7.740 | 8.179 | 7.740 | 7.920 | 148,821 | +0.15(+1.93%) |
Jun 13, 2018 | 7.810 | 8.090 | 7.756 | 7.770 | 83,238 | -0.08(-1.02%) |
Jun 12, 2018 | 7.880 | 7.980 | 7.522 | 7.850 | 190,000 | +0.02(+0.26%) |
Jun 11, 2018 | 8.200 | 8.200 | 7.500 | 7.830 | 432,954 | +0.43(+5.81%) |
Jun 08, 2018 | 6.450 | 7.629 | 6.335 | 7.400 | 593,469 | +0.92(+14.20%) |
Jun 07, 2018 | 6.530 | 6.620 | 6.470 | 6.480 | 79,624 | -0.01(-0.15%) |
Jun 06, 2018 | 6.894 | 6.989 | 6.480 | 6.490 | 146,642 | -0.27(-3.99%) |
Jun 05, 2018 | 6.840 | 7.047 | 6.710 | 6.760 | 248,506 | -0.09(-1.31%) |
Jun 04, 2018 | 7.060 | 7.290 | 6.850 | 6.850 | 164,354 | -0.20(-2.84%) |
Jun 01, 2018 | 6.700 | 7.240 | 6.620 | 7.050 | 181,065 | +0.34(+5.07%) |
May 31, 2018 | 7.000 | 7.119 | 6.670 | 6.710 | 154,380 | -0.32(-4.55%) |
May 30, 2018 | 7.150 | 7.181 | 7.000 | 7.030 | 123,179 | -0.08(-1.13%) |
May 29, 2018 | 7.240 | 7.350 | 7.040 | 7.110 | 81,618 | -0.25(-3.40%) |
May 25, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.11(-1.47%) | |
May 24, 2018 | 7.550 | 7.550 | 7.423 | 7.470 | 40,491 | +0.02(+0.27%) |
May 23, 2018 | 7.610 | 7.750 | 7.300 | 7.450 | 89,892 | -0.12(-1.59%) |
May 22, 2018 | 7.690 | 7.829 | 7.530 | 7.570 | 60,122 | -0.14(-1.82%) |
May 21, 2018 | 7.790 | 7.850 | 7.590 | 7.710 | 77,938 | +0.13(+1.72%) |
May 18, 2018 | 7.690 | 7.940 | 7.530 | 7.580 | 82,748 | -0.15(-1.94%) |
May 17, 2018 | 7.820 | 7.860 | 7.560 | 7.730 | 164,581 | +0.04(+0.52%) |
May 16, 2018 | 7.860 | 8.130 | 7.600 | 7.690 | 186,587 | -0.20(-2.53%) |
May 15, 2018 | 8.000 | 8.160 | 7.810 | 7.890 | 121,002 | +0.09(+1.15%) |
May 14, 2018 | 8.010 | 8.206 | 7.750 | 7.800 | 199,007 | -0.25(-3.11%) |
May 11, 2018 | 8.260 | 8.289 | 7.910 | 8.050 | 117,578 | -0.26(-3.13%) |
May 10, 2018 | 8.370 | 8.390 | 8.060 | 8.310 | 146,900 | +0.01(+0.12%) |
May 09, 2018 | 8.600 | 8.600 | 8.240 | 8.300 | 258,789 | +0.10(+1.22%) |
May 08, 2018 | 8.440 | 8.500 | 8.150 | 8.200 | 127,888 | -0.23(-2.73%) |
May 07, 2018 | 8.260 | 8.610 | 8.260 | 8.430 | 114,167 | +0.20(+2.43%) |
May 04, 2018 | 8.700 | 8.845 | 8.210 | 8.230 | 226,052 | -0.47(-5.40%) |
May 03, 2018 | 8.410 | 8.980 | 8.270 | 8.700 | 267,266 | +0.29(+3.45%) |
May 02, 2018 | 8.450 | 8.600 | 8.130 | 8.410 | 237,298 | +0.01(+0.12%) |