Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.970 | 7.104 | 6.790 | 6.860 | 8,200 | -0.07(-1.01%) |
Mar 28, 2019 | 6.943 | 6.960 | 6.895 | 6.930 | 4,090 | +0.04(+0.58%) |
Mar 27, 2019 | 6.960 | 6.960 | 6.750 | 6.890 | 6,966 | +0.14(+2.07%) |
Mar 26, 2019 | 6.750 | 6.940 | 6.750 | 6.750 | 9,817 | -0.04(-0.59%) |
Mar 25, 2019 | 6.800 | 6.940 | 6.640 | 6.790 | 5,021 | -0.06(-0.88%) |
Mar 22, 2019 | 7.170 | 7.170 | 6.800 | 6.850 | 5,000 | +0.03(+0.44%) |
Mar 21, 2019 | 7.000 | 7.250 | 6.800 | 6.820 | 13,133 | -0.19(-2.71%) |
Mar 20, 2019 | 7.050 | 7.170 | 7.010 | 7.010 | 2,770 | +0.17(+2.49%) |
Mar 19, 2019 | 7.290 | 7.290 | 6.610 | 6.840 | 22,432 | -0.35(-4.87%) |
Mar 18, 2019 | 6.980 | 7.449 | 6.980 | 7.190 | 29,078 | +0.31(+4.51%) |
Mar 15, 2019 | 6.850 | 7.070 | 6.670 | 6.880 | 13,300 | +0.11(+1.62%) |
Mar 14, 2019 | 7.030 | 7.120 | 6.770 | 6.770 | 13,054 | -0.33(-4.65%) |
Mar 13, 2019 | 7.000 | 7.200 | 6.986 | 7.100 | 22,824 | +0.18(+2.60%) |
Mar 12, 2019 | 7.130 | 7.390 | 6.824 | 6.920 | 15,636 | -0.18(-2.54%) |
Mar 11, 2019 | 6.590 | 7.100 | 6.590 | 7.100 | 15,653 | +0.53(+8.07%) |
Mar 08, 2019 | 6.620 | 6.760 | 6.450 | 6.570 | 5,200 | -0.07(-1.05%) |
Mar 07, 2019 | 6.470 | 7.010 | 6.410 | 6.640 | 17,024 | -0.11(-1.63%) |
Mar 06, 2019 | 6.760 | 7.000 | 6.464 | 6.750 | 23,805 | -0.06(-0.88%) |
Mar 05, 2019 | 6.890 | 6.920 | 6.710 | 6.810 | 10,436 | -0.14(-2.01%) |
Mar 04, 2019 | 7.067 | 7.067 | 6.650 | 6.950 | 26,271 | +0.27(+4.04%) |
Mar 01, 2019 | 6.910 | 6.920 | 6.660 | 6.680 | 5,800 | -0.08(-1.21%) |
Feb 28, 2019 | 6.970 | 6.970 | 6.653 | 6.762 | 11,694 | -0.20(-2.85%) |
Feb 27, 2019 | 6.200 | 7.000 | 6.192 | 6.960 | 18,764 | +0.60(+9.43%) |
Feb 26, 2019 | 6.580 | 6.900 | 6.200 | 6.360 | 13,346 | -0.19(-2.90%) |
Feb 25, 2019 | 6.740 | 6.826 | 6.246 | 6.550 | 16,736 | -0.09(-1.36%) |
Feb 22, 2019 | 6.120 | 6.760 | 6.010 | 6.640 | 34,600 | +0.64(+10.67%) |
Feb 21, 2019 | 5.950 | 6.000 | 5.930 | 6.000 | 1,656 | +0.00(+0.00%) |
Feb 20, 2019 | 5.920 | 6.000 | 5.900 | 6.000 | 8,887 | +0.06(+1.01%) |
Feb 19, 2019 | 5.790 | 6.000 | 5.641 | 5.940 | 9,640 | +0.17(+2.95%) |
Feb 15, 2019 | 5.762 | 5.770 | 5.595 | 5.770 | 11,000 | +0.24(+4.34%) |
Feb 14, 2019 | 5.600 | 5.778 | 5.530 | 5.530 | 13,415 | -0.06(-1.01%) |
Feb 13, 2019 | 5.810 | 5.810 | 5.550 | 5.586 | 12,543 | -0.06(-1.04%) |
Feb 12, 2019 | 5.890 | 6.000 | 5.630 | 5.645 | 14,946 | -0.10(-1.66%) |
Feb 11, 2019 | 5.710 | 6.000 | 5.610 | 5.740 | 26,377 | +0.24(+4.36%) |
Feb 08, 2019 | 6.350 | 6.350 | 5.410 | 5.500 | 64,500 | -0.98(-15.12%) |
Feb 07, 2019 | 6.480 | 6.720 | 6.430 | 6.480 | 1,357 | -0.03(-0.46%) |
Feb 06, 2019 | 6.740 | 6.740 | 6.420 | 6.510 | 2,668 | +0.23(+3.66%) |
Feb 05, 2019 | 6.259 | 6.731 | 6.201 | 6.280 | 3,441 | -0.11(-1.72%) |
Feb 04, 2019 | 6.400 | 6.880 | 6.390 | 6.390 | 17,202 | -0.02(-0.31%) |
Feb 01, 2019 | 6.410 | 6.550 | 6.410 | 6.410 | 14,400 | +0.01(+0.16%) |
Jan 31, 2019 | 6.700 | 7.050 | 6.090 | 6.400 | 30,367 | -0.25(-3.76%) |
Jan 30, 2019 | 7.020 | 7.179 | 6.570 | 6.650 | 7,140 | -0.40(-5.67%) |
Jan 29, 2019 | 7.000 | 7.159 | 6.979 | 7.050 | 46,770 | +0.15(+2.24%) |
Jan 28, 2019 | 6.812 | 7.050 | 6.750 | 6.895 | 23,476 | -0.12(-1.78%) |
Jan 25, 2019 | 7.280 | 7.380 | 6.790 | 7.020 | 32,700 | -0.08(-1.13%) |
Jan 24, 2019 | 6.220 | 7.234 | 6.177 | 7.100 | 44,586 | +0.90(+14.52%) |
Jan 23, 2019 | 6.200 | 6.240 | 5.970 | 6.200 | 25,630 | +0.80(+14.81%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.400 | 5.400 | 3,511 | -0.30(-5.28%) |
Jan 18, 2019 | 5.400 | 5.905 | 5.400 | 5.701 | 1,100 | +0.30(+5.57%) |
Jan 17, 2019 | 5.680 | 5.680 | 5.104 | 5.400 | 7,904 | -0.35(-6.09%) |
Jan 16, 2019 | 5.990 | 6.042 | 5.750 | 5.750 | 7,823 | -0.18(-3.04%) |
Jan 15, 2019 | 5.690 | 6.000 | 5.430 | 5.930 | 25,107 | +0.28(+4.96%) |
Jan 14, 2019 | 5.270 | 5.800 | 5.270 | 5.650 | 3,652 | +0.40(+7.62%) |
Jan 11, 2019 | 5.090 | 5.300 | 5.090 | 5.250 | 6,900 | +0.27(+5.42%) |
Jan 10, 2019 | 5.100 | 5.100 | 4.935 | 4.980 | 3,906 | +0.20(+4.18%) |
Jan 09, 2019 | 4.940 | 4.950 | 4.780 | 4.780 | 3,235 | -0.11(-2.25%) |
Jan 08, 2019 | 4.940 | 4.940 | 4.740 | 4.890 | 5,734 | +0.07(+1.45%) |
Jan 07, 2019 | 4.840 | 4.960 | 4.820 | 4.820 | 13,436 | +0.15(+3.21%) |
Jan 04, 2019 | 4.425 | 4.670 | 4.331 | 4.670 | 11,700 | +0.27(+6.14%) |
Jan 03, 2019 | 4.090 | 4.500 | 4.090 | 4.400 | 4,840 | +0.31(+7.58%) |
Jan 02, 2019 | 3.660 | 4.090 | 3.660 | 4.090 | 9,537 | +0.41(+11.14%) |
Dec 31, 2018 | 3.910 | 4.000 | 3.660 | 3.680 | 46,500 | -0.23(-5.88%) |
Dec 28, 2018 | 3.960 | 4.060 | 3.910 | 3.910 | 9,900 | -0.05(-1.26%) |
Dec 27, 2018 | 4.050 | 4.160 | 3.950 | 3.960 | 14,882 | -0.14(-3.41%) |
Dec 26, 2018 | 4.070 | 4.359 | 4.070 | 4.100 | 32,566 | -0.09(-2.15%) |
Dec 24, 2018 | 4.300 | 4.340 | 4.190 | 4.190 | 29,800 | -0.76(-15.35%) |
Dec 21, 2018 | 4.700 | 4.950 | 4.350 | 4.950 | 34,700 | +0.20(+4.21%) |
Dec 20, 2018 | 4.630 | 4.860 | 4.400 | 4.750 | 42,327 | +0.16(+3.49%) |
Dec 19, 2018 | 4.650 | 4.690 | 4.380 | 4.590 | 15,527 | -0.06(-1.29%) |
Dec 18, 2018 | 4.810 | 4.820 | 4.650 | 4.650 | 5,563 | -0.19(-3.93%) |
Dec 17, 2018 | 4.824 | 4.877 | 4.630 | 4.840 | 26,987 | +0.04(+0.83%) |
Dec 14, 2018 | 4.750 | 5.050 | 4.710 | 4.800 | 8,600 | -0.02(-0.31%) |
Dec 13, 2018 | 5.020 | 5.026 | 4.774 | 4.815 | 10,155 | +0.02(+0.31%) |
Dec 12, 2018 | 5.080 | 5.080 | 4.750 | 4.800 | 32,051 | -0.11(-2.24%) |
Dec 11, 2018 | 4.810 | 5.130 | 4.810 | 4.910 | 14,810 | +0.11(+2.29%) |
Dec 10, 2018 | 4.780 | 4.880 | 4.730 | 4.800 | 18,585 | +0.01(+0.21%) |
Dec 07, 2018 | 4.800 | 4.900 | 4.790 | 4.790 | 13,500 | -0.01(-0.21%) |
Dec 06, 2018 | 4.750 | 4.866 | 4.750 | 4.800 | 35,688 | +0.00(+0.00%) |
Dec 04, 2018 | 4.730 | 4.810 | 4.710 | 4.800 | 28,600 | +0.00(+0.00%) |
Dec 03, 2018 | 4.800 | 4.900 | 4.760 | 4.800 | 20,281 | +0.00(+0.00%) |
Nov 30, 2018 | 4.800 | 4.890 | 4.800 | 4.800 | 4,500 | -0.03(-0.52%) |
Nov 29, 2018 | 4.760 | 4.845 | 4.760 | 4.825 | 2,903 | -0.01(-0.31%) |
Nov 28, 2018 | 4.970 | 4.970 | 4.800 | 4.840 | 8,158 | -0.02(-0.41%) |
Nov 27, 2018 | 4.750 | 4.860 | 4.720 | 4.860 | 13,416 | +0.17(+3.55%) |
Nov 26, 2018 | 4.750 | 4.967 | 4.693 | 4.693 | 2,955 | -0.09(-1.85%) |
Nov 23, 2018 | 4.840 | 4.850 | 4.765 | 4.782 | 5,500 | -0.12(-2.41%) |
Nov 21, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.12(+2.51%) | |
Nov 20, 2018 | 4.950 | 4.950 | 4.530 | 4.780 | 19,639 | -0.26(-5.16%) |
Nov 19, 2018 | 5.268 | 5.268 | 4.960 | 5.040 | 3,248 | -0.22(-4.18%) |
Nov 16, 2018 | 5.210 | 5.300 | 5.120 | 5.260 | 10,600 | +0.12(+2.33%) |
Nov 15, 2018 | 5.176 | 5.200 | 5.055 | 5.140 | 8,571 | -0.03(-0.60%) |
Nov 14, 2018 | 5.150 | 5.200 | 5.150 | 5.171 | 2,784 | +0.03(+0.61%) |
Nov 13, 2018 | 5.190 | 5.270 | 4.857 | 5.140 | 11,411 | -0.04(-0.77%) |
Nov 12, 2018 | 4.980 | 5.270 | 4.810 | 5.180 | 17,497 | +0.38(+7.92%) |
Nov 09, 2018 | 4.800 | 4.900 | 4.800 | 4.800 | 9,800 | -0.01(-0.21%) |
Nov 08, 2018 | 4.955 | 4.955 | 4.740 | 4.810 | 7,096 | -0.01(-0.26%) |
Nov 07, 2018 | 4.834 | 4.930 | 4.744 | 4.823 | 6,918 | +0.06(+1.31%) |
Nov 06, 2018 | 4.730 | 5.036 | 4.730 | 4.760 | 6,989 | +0.04(+0.85%) |
Nov 05, 2018 | 5.210 | 5.240 | 4.720 | 4.720 | 5,937 | -0.05(-1.05%) |
Nov 02, 2018 | 4.990 | 5.120 | 4.620 | 4.770 | 3,700 | -0.23(-4.60%) |
Nov 01, 2018 | 4.690 | 5.000 | 4.690 | 5.000 | 12,356 | +0.37(+7.99%) |
Oct 31, 2018 | 4.720 | 4.823 | 4.610 | 4.630 | 22,761 | +0.00(+0.00%) |
Oct 30, 2018 | 4.940 | 4.940 | 4.608 | 4.630 | 9,560 | -0.18(-3.74%) |
Oct 29, 2018 | 4.790 | 4.980 | 4.790 | 4.810 | 1,744 | -0.16(-3.22%) |
Oct 26, 2018 | 4.940 | 4.990 | 4.850 | 4.970 | 4,500 | +0.08(+1.53%) |
Oct 25, 2018 | 4.840 | 4.980 | 4.800 | 4.895 | 12,064 | +0.05(+1.14%) |
Oct 24, 2018 | 4.900 | 4.900 | 4.800 | 4.840 | 28,540 | -0.07(-1.52%) |
Oct 23, 2018 | 5.020 | 5.050 | 4.780 | 4.915 | 15,847 | -0.23(-4.39%) |
Oct 22, 2018 | 5.010 | 5.880 | 5.000 | 5.140 | 4,436 | +0.13(+2.59%) |
Oct 19, 2018 | 5.290 | 5.290 | 5.010 | 5.010 | 11,300 | -0.19(-3.58%) |
Oct 18, 2018 | 5.210 | 5.350 | 5.180 | 5.196 | 7,142 | -0.05(-1.03%) |
Oct 17, 2018 | 5.190 | 5.338 | 5.120 | 5.250 | 7,006 | +0.05(+0.96%) |
Oct 16, 2018 | 5.020 | 5.350 | 4.960 | 5.200 | 59,788 | +0.11(+2.16%) |
Oct 15, 2018 | 5.060 | 5.098 | 4.960 | 5.090 | 17,161 | +0.09(+1.80%) |
Oct 12, 2018 | 5.050 | 5.350 | 4.960 | 5.000 | 43,100 | +0.00(+0.00%) |
Oct 11, 2018 | 5.300 | 5.390 | 4.960 | 5.000 | 28,270 | -0.31(-5.84%) |
Oct 10, 2018 | 5.331 | 5.660 | 5.272 | 5.310 | 8,077 | +0.06(+1.14%) |
Oct 09, 2018 | 6.000 | 6.000 | 4.890 | 5.250 | 70,751 | -0.68(-11.47%) |
Oct 08, 2018 | 5.900 | 6.000 | 5.750 | 5.930 | 9,236 | +0.00(+0.00%) |
Oct 05, 2018 | 5.840 | 6.030 | 5.750 | 5.930 | 8,500 | +0.11(+1.89%) |
Oct 04, 2018 | 5.980 | 6.071 | 5.645 | 5.820 | 19,825 | -0.17(-2.84%) |
Oct 03, 2018 | 5.929 | 6.120 | 5.929 | 5.990 | 8,920 | -0.08(-1.32%) |
Oct 02, 2018 | 6.020 | 6.119 | 5.548 | 6.070 | 20,279 | +0.21(+3.58%) |
Oct 01, 2018 | 6.400 | 6.790 | 5.851 | 5.860 | 16,416 | -0.47(-7.42%) |
Sep 28, 2018 | 6.420 | 6.500 | 6.300 | 6.330 | 6,800 | -0.12(-1.86%) |
Sep 27, 2018 | 6.500 | 6.680 | 6.420 | 6.450 | 28,606 | +0.10(+1.57%) |
Sep 26, 2018 | 6.460 | 6.460 | 6.350 | 6.350 | 5,012 | -0.04(-0.63%) |
Sep 25, 2018 | 6.440 | 6.500 | 6.360 | 6.390 | 12,894 | -0.11(-1.69%) |
Sep 24, 2018 | 6.180 | 6.500 | 6.180 | 6.500 | 2,978 | +0.32(+5.18%) |
Sep 21, 2018 | 6.420 | 6.500 | 6.180 | 6.180 | 28,100 | -0.27(-4.19%) |
Sep 20, 2018 | 6.271 | 6.500 | 6.271 | 6.450 | 11,776 | +0.00(+0.00%) |
Sep 19, 2018 | 6.500 | 6.605 | 6.400 | 6.450 | 30,363 | -0.03(-0.46%) |
Sep 18, 2018 | 6.170 | 6.480 | 6.160 | 6.480 | 23,206 | +0.37(+6.06%) |
Sep 17, 2018 | 6.110 | 6.250 | 6.100 | 6.110 | 2,988 | -0.09(-1.45%) |
Sep 14, 2018 | 6.290 | 6.350 | 6.000 | 6.200 | 7,100 | -0.04(-0.64%) |
Sep 13, 2018 | 6.440 | 6.535 | 6.240 | 6.240 | 4,586 | -0.25(-3.85%) |
Sep 12, 2018 | 6.010 | 6.490 | 6.010 | 6.490 | 22,470 | +0.43(+7.10%) |
Sep 11, 2018 | 6.580 | 6.690 | 6.030 | 6.060 | 22,201 | -0.53(-8.04%) |
Sep 10, 2018 | 6.680 | 6.695 | 6.500 | 6.590 | 8,330 | -0.10(-1.49%) |
Sep 07, 2018 | 6.700 | 6.700 | 6.420 | 6.690 | 9,300 | -0.01(-0.15%) |
Sep 06, 2018 | 6.440 | 6.700 | 6.305 | 6.700 | 16,754 | +0.30(+4.69%) |
Sep 05, 2018 | 6.290 | 6.550 | 6.220 | 6.400 | 8,808 | +0.10(+1.59%) |
Sep 04, 2018 | 6.700 | 6.700 | 6.250 | 6.300 | 10,917 | -0.42(-6.25%) |
Aug 31, 2018 | 6.720 | 6.720 | 6.720 | 0 | +0.51(+8.21%) | |
Aug 30, 2018 | 6.340 | 6.340 | 6.210 | 6.210 | 229 | -0.12(-1.90%) |
Aug 29, 2018 | 6.350 | 6.350 | 6.244 | 6.330 | 2,334 | -0.02(-0.31%) |
Aug 28, 2018 | 6.210 | 6.350 | 6.150 | 6.350 | 3,022 | +0.19(+3.08%) |
Aug 27, 2018 | 6.320 | 6.370 | 6.150 | 6.160 | 9,485 | -0.16(-2.53%) |
Aug 24, 2018 | 6.170 | 6.320 | 6.160 | 6.320 | 16,200 | +0.23(+3.78%) |
Aug 23, 2018 | 6.080 | 6.250 | 5.885 | 6.090 | 12,499 | +0.01(+0.16%) |
Aug 22, 2018 | 5.700 | 6.080 | 5.700 | 6.080 | 11,999 | +0.38(+6.67%) |
Aug 21, 2018 | 5.650 | 5.990 | 5.558 | 5.700 | 57,552 | +0.02(+0.35%) |
Aug 20, 2018 | 5.710 | 5.790 | 5.280 | 5.680 | 19,821 | -0.10(-1.73%) |
Aug 17, 2018 | 6.650 | 6.650 | 5.700 | 5.780 | 136,500 | -0.72(-11.08%) |
Aug 16, 2018 | 6.530 | 6.580 | 6.500 | 6.500 | 11,276 | -0.02(-0.31%) |
Aug 15, 2018 | 6.880 | 6.880 | 6.460 | 6.520 | 27,775 | -0.33(-4.82%) |
Aug 14, 2018 | 7.040 | 7.280 | 6.835 | 6.850 | 18,058 | -0.14(-2.00%) |
Aug 13, 2018 | 6.900 | 6.990 | 6.810 | 6.990 | 18,328 | -0.03(-0.43%) |
Aug 10, 2018 | 6.870 | 7.270 | 6.830 | 7.020 | 1,600 | +0.17(+2.48%) |
Aug 09, 2018 | 6.940 | 7.350 | 6.820 | 6.850 | 10,512 | +0.04(+0.59%) |
Aug 08, 2018 | 6.950 | 7.365 | 6.810 | 6.810 | 6,432 | +0.00(+0.00%) |
Aug 07, 2018 | 6.810 | 7.083 | 6.810 | 6.810 | 5,930 | +0.00(+0.00%) |
Aug 06, 2018 | 6.900 | 6.940 | 6.780 | 6.810 | 27,742 | -0.12(-1.73%) |
Aug 03, 2018 | 7.040 | 7.215 | 6.850 | 6.930 | 16,700 | -0.07(-1.00%) |
Aug 02, 2018 | 7.100 | 7.500 | 7.000 | 7.000 | 15,518 | +0.06(+0.86%) |
Aug 01, 2018 | 6.920 | 7.320 | 6.770 | 6.940 | 24,703 | -0.03(-0.50%) |
Jul 31, 2018 | 7.260 | 7.260 | 6.900 | 6.975 | 113,403 | -0.39(-5.23%) |
Jul 30, 2018 | 7.910 | 7.910 | 7.360 | 7.360 | 18,884 | -0.72(-8.91%) |
Jul 27, 2018 | 8.190 | 8.220 | 8.160 | 8.080 | 7,124 | -0.51(-5.94%) |
Jul 26, 2018 | 8.132 | 8.590 | 8.132 | 8.590 | 1,898 | +0.08(+0.94%) |
Jul 25, 2018 | 8.310 | 8.510 | 8.160 | 8.510 | 5,924 | +0.14(+1.67%) |
Jul 24, 2018 | 8.500 | 8.590 | 8.280 | 8.370 | 4,217 | +0.02(+0.24%) |
Jul 23, 2018 | 8.250 | 8.524 | 8.114 | 8.350 | 24,275 | +0.22(+2.71%) |
Jul 20, 2018 | 8.200 | 8.330 | 8.080 | 8.130 | 7,339 | -0.01(-0.12%) |
Jul 19, 2018 | 8.400 | 8.400 | 8.138 | 8.140 | 3,149 | -0.27(-3.21%) |
Jul 18, 2018 | 8.350 | 8.460 | 8.309 | 8.410 | 2,641 | +0.15(+1.82%) |
Jul 17, 2018 | 8.200 | 8.500 | 8.200 | 8.260 | 8,036 | +0.07(+0.85%) |
Jul 16, 2018 | 8.150 | 8.220 | 8.150 | 8.190 | 2,123 | -0.01(-0.12%) |
Jul 13, 2018 | 8.150 | 8.390 | 8.140 | 8.200 | 6,582 | +0.08(+0.99%) |
Jul 12, 2018 | 8.150 | 8.150 | 8.091 | 8.120 | 2,117 | -0.16(-1.93%) |
Jul 11, 2018 | 8.080 | 8.290 | 8.080 | 8.280 | 15,519 | +0.20(+2.48%) |
Jul 10, 2018 | 8.070 | 8.110 | 8.070 | 8.080 | 9,375 | -0.01(-0.12%) |
Jul 09, 2018 | 8.010 | 8.120 | 8.010 | 8.090 | 10,354 | +0.09(+1.12%) |
Jul 06, 2018 | 7.970 | 8.239 | 7.951 | 8.000 | 6,602 | +0.08(+1.07%) |
Jul 05, 2018 | 7.750 | 7.915 | 7.720 | 7.915 | 4,544 | +0.20(+2.53%) |
Jul 03, 2018 | 7.720 | 7.720 | 7.720 | 0 | -0.35(-4.34%) | |
Jul 02, 2018 | 7.710 | 8.180 | 7.650 | 8.070 | 15,417 | +0.50(+6.61%) |
Jun 29, 2018 | 7.370 | 8.330 | 7.370 | 7.570 | 11,449 | +0.35(+4.85%) |
Jun 28, 2018 | 7.800 | 7.800 | 7.220 | 7.220 | 3,683 | -0.38(-5.00%) |
Jun 27, 2018 | 7.410 | 7.600 | 7.410 | 7.600 | 6,790 | -0.02(-0.26%) |
Jun 26, 2018 | 7.980 | 8.190 | 7.620 | 7.620 | 9,452 | -0.22(-2.81%) |
Jun 25, 2018 | 7.750 | 7.840 | 7.460 | 7.840 | 19,578 | +0.08(+1.03%) |
Jun 22, 2018 | 7.880 | 7.920 | 7.600 | 7.760 | 17,548 | -0.14(-1.77%) |
Jun 21, 2018 | 8.140 | 8.140 | 7.820 | 7.900 | 9,911 | -0.11(-1.37%) |
Jun 20, 2018 | 8.160 | 8.200 | 7.950 | 8.010 | 11,215 | -0.16(-1.96%) |
Jun 19, 2018 | 8.250 | 8.340 | 8.101 | 8.170 | 6,817 | -0.08(-0.97%) |
Jun 18, 2018 | 8.560 | 8.560 | 8.180 | 8.250 | 15,795 | -0.35(-4.07%) |
Jun 15, 2018 | 9.000 | 8.550 | 8.600 | 16,215 | -0.40(-4.44%) | |
Jun 14, 2018 | 9.160 | 9.160 | 9.000 | 9.000 | 2,708 | -0.10(-1.10%) |
Jun 13, 2018 | 9.070 | 9.100 | 9.027 | 9.100 | 4,309 | +0.10(+1.11%) |
Jun 12, 2018 | 9.130 | 9.200 | 9.000 | 9.000 | 24,246 | -0.21(-2.28%) |
Jun 11, 2018 | 9.150 | 9.220 | 9.040 | 9.210 | 19,519 | +0.08(+0.88%) |
Jun 08, 2018 | 9.080 | 9.340 | 9.080 | 9.130 | 40,919 | +0.06(+0.66%) |
Jun 07, 2018 | 9.150 | 9.200 | 9.070 | 9.070 | 25,961 | -0.14(-1.52%) |
Jun 06, 2018 | 9.210 | 9.490 | 8.611 | 9.210 | 30,897 | +0.13(+1.43%) |
Jun 05, 2018 | 9.150 | 9.150 | 8.800 | 9.080 | 11,399 | +0.28(+3.18%) |
Jun 04, 2018 | 8.980 | 9.370 | 8.760 | 8.800 | 14,901 | -0.14(-1.57%) |
Jun 01, 2018 | 9.010 | 9.240 | 8.940 | 8.940 | 37,934 | -0.04(-0.45%) |
May 31, 2018 | 9.080 | 9.150 | 8.940 | 8.980 | 12,368 | -0.07(-0.77%) |
May 30, 2018 | 9.180 | 9.180 | 9.020 | 9.050 | 9,677 | -0.08(-0.88%) |
May 29, 2018 | 9.230 | 9.550 | 9.000 | 9.130 | 11,652 | -0.14(-1.51%) |
May 25, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.24(+2.66%) | |
May 24, 2018 | 9.260 | 9.300 | 9.000 | 9.030 | 52,694 | -0.29(-3.11%) |
May 23, 2018 | 9.570 | 9.890 | 9.320 | 9.320 | 14,397 | -0.35(-3.62%) |
May 22, 2018 | 10.00 | 10.42 | 9.403 | 9.670 | 44,132 | -0.38(-3.78%) |
May 21, 2018 | 10.39 | 10.57 | 9.310 | 10.05 | 90,302 | +0.10(+1.01%) |
May 18, 2018 | 9.000 | 9.950 | 9.000 | 9.950 | 38,823 | +1.14(+12.94%) |
May 17, 2018 | 8.170 | 9.250 | 8.170 | 8.810 | 26,804 | +0.69(+8.50%) |
May 16, 2018 | 8.050 | 8.210 | 8.030 | 8.120 | 11,544 | +0.08(+1.00%) |
May 15, 2018 | 7.990 | 8.100 | 7.970 | 8.040 | 28,544 | +0.06(+0.75%) |
May 14, 2018 | 7.940 | 8.064 | 7.910 | 7.980 | 22,150 | +0.10(+1.27%) |
May 11, 2018 | 7.580 | 8.440 | 7.510 | 7.880 | 35,232 | +0.35(+4.65%) |
May 10, 2018 | 7.430 | 7.560 | 7.370 | 7.530 | 22,111 | +0.10(+1.35%) |
May 09, 2018 | 7.430 | 7.820 | 7.430 | 7.430 | 21,463 | -0.25(-3.26%) |
May 08, 2018 | 7.700 | 7.700 | 7.430 | 7.680 | 10,073 | +0.12(+1.59%) |
May 07, 2018 | 7.270 | 7.850 | 7.270 | 7.560 | 43,238 | +0.40(+5.59%) |
May 04, 2018 | 7.490 | 7.500 | 7.140 | 7.160 | 13,363 | -0.34(-4.53%) |
May 03, 2018 | 7.490 | 7.570 | 6.850 | 7.500 | 48,863 | +0.05(+0.67%) |
May 02, 2018 | 7.450 | 7.860 | 7.450 | 7.450 | 11,619 | -0.03(-0.40%) |
May 01, 2018 | 7.719 | 7.901 | 7.330 | 7.480 | 57,805 | -0.30(-3.86%) |
Apr 30, 2018 | 7.870 | 7.990 | 7.620 | 7.780 | 27,741 | -0.04(-0.51%) |
Apr 27, 2018 | 7.940 | 8.000 | 7.685 | 7.820 | 27,781 | -0.15(-1.88%) |
Apr 26, 2018 | 8.300 | 8.300 | 7.960 | 7.970 | 17,921 | -0.08(-0.99%) |
Apr 25, 2018 | 7.637 | 8.146 | 7.620 | 8.050 | 11,168 | +0.43(+5.64%) |
Apr 24, 2018 | 7.840 | 7.840 | 7.580 | 7.620 | 8,410 | -0.19(-2.43%) |
Apr 23, 2018 | 7.950 | 7.950 | 7.810 | 7.810 | 3,057 | -0.10(-1.26%) |
Apr 20, 2018 | 8.260 | 8.260 | 7.910 | 7.910 | 11,699 | -0.27(-3.30%) |
Apr 19, 2018 | 7.700 | 8.215 | 7.700 | 8.180 | 16,128 | +0.47(+6.10%) |
Apr 18, 2018 | 7.540 | 8.290 | 7.540 | 7.710 | 16,707 | +0.30(+4.05%) |
Apr 17, 2018 | 7.732 | 7.732 | 7.370 | 7.410 | 9,538 | -0.34(-4.39%) |
Apr 16, 2018 | 7.800 | 7.900 | 7.740 | 7.750 | 3,958 | -0.12(-1.52%) |
Apr 13, 2018 | 7.760 | 8.000 | 7.720 | 7.870 | 11,432 | +0.12(+1.55%) |
Apr 12, 2018 | 7.980 | 7.980 | 7.750 | 7.750 | 4,306 | -0.15(-1.90%) |
Apr 11, 2018 | 8.030 | 8.030 | 7.710 | 7.900 | 6,301 | +0.19(+2.46%) |
Apr 10, 2018 | 7.966 | 7.966 | 7.550 | 7.710 | 27,492 | +0.00(+0.00%) |
Apr 09, 2018 | 8.048 | 8.140 | 7.660 | 7.710 | 9,840 | -0.36(-4.46%) |
Apr 06, 2018 | 8.130 | 8.130 | 7.940 | 8.070 | 7,220 | -0.10(-1.22%) |
Apr 05, 2018 | 8.145 | 8.210 | 8.020 | 8.170 | 7,148 | +0.00(+0.00%) |
Apr 04, 2018 | 7.740 | 8.230 | 7.740 | 8.170 | 15,674 | +0.34(+4.34%) |
Apr 03, 2018 | 7.970 | 8.133 | 7.623 | 7.830 | 20,247 | -0.07(-0.89%) |