Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.116 | 6.171 | 6.061 | 6.061 | 1,458 | -0.19(-3.07%) |
Mar 28, 2019 | 6.426 | 6.500 | 6.113 | 6.253 | 35,791 | -0.32(-4.88%) |
Mar 27, 2019 | 5.949 | 6.582 | 5.842 | 6.574 | 66,509 | +0.66(+11.19%) |
Mar 26, 2019 | 5.907 | 5.996 | 5.858 | 5.912 | 27,872 | +0.09(+1.54%) |
Mar 25, 2019 | 5.891 | 5.891 | 5.801 | 5.822 | 5,734 | -0.06(-1.03%) |
Mar 22, 2019 | 5.965 | 5.965 | 5.883 | 5.883 | 35,125 | -0.04(-0.69%) |
Mar 21, 2019 | 5.907 | 5.965 | 5.883 | 5.924 | 20,492 | +0.06(+0.98%) |
Mar 20, 2019 | 5.946 | 5.946 | 5.866 | 5.866 | 1,778 | -0.15(-2.52%) |
Mar 19, 2019 | 5.944 | 6.018 | 5.924 | 6.018 | 4,704 | +0.04(+0.75%) |
Mar 18, 2019 | 5.883 | 5.973 | 5.866 | 5.973 | 985 | -0.03(-0.55%) |
Mar 15, 2019 | 5.837 | 6.072 | 5.837 | 6.006 | 5,590 | +0.06(+1.03%) |
Mar 14, 2019 | 5.850 | 5.949 | 5.850 | 5.945 | 7,700 | +0.10(+1.63%) |
Mar 13, 2019 | 5.842 | 5.965 | 5.842 | 5.850 | 9,319 | +0.01(+0.14%) |
Mar 12, 2019 | 5.965 | 5.965 | 5.842 | 5.842 | 14,547 | -0.07(-1.11%) |
Mar 11, 2019 | 5.866 | 5.924 | 5.842 | 5.907 | 22,057 | -0.02(-0.28%) |
Mar 08, 2019 | 5.772 | 5.949 | 5.772 | 5.924 | 5,590 | -0.02(-0.28%) |
Mar 07, 2019 | 5.825 | 5.965 | 5.784 | 5.940 | 12,358 | +0.12(+1.98%) |
Mar 06, 2019 | 5.899 | 5.899 | 5.825 | 5.825 | 2,496 | -0.07(-1.26%) |
Mar 05, 2019 | 5.850 | 6.005 | 5.842 | 5.899 | 5,103 | -0.02(-0.42%) |
Mar 04, 2019 | 6.006 | 6.050 | 5.883 | 5.924 | 25,584 | -0.08(-1.37%) |
Mar 01, 2019 | 5.858 | 6.006 | 5.796 | 6.006 | 17,988 | +0.25(+4.29%) |
Feb 28, 2019 | 6.047 | 6.047 | 5.529 | 5.759 | 43,032 | -0.29(-4.76%) |
Feb 27, 2019 | 6.088 | 6.319 | 6.047 | 6.047 | 22,480 | +0.00(+0.00%) |
Feb 26, 2019 | 5.759 | 6.491 | 5.759 | 6.047 | 139,853 | +0.45(+8.09%) |
Feb 25, 2019 | 5.348 | 5.817 | 5.348 | 5.595 | 48,413 | +0.26(+4.86%) |
Feb 22, 2019 | 5.322 | 5.381 | 5.266 | 5.336 | 6,684 | +0.09(+1.65%) |
Feb 21, 2019 | 5.332 | 5.332 | 5.249 | 5.249 | 6,465 | -0.08(-1.54%) |
Feb 20, 2019 | 5.198 | 5.453 | 5.198 | 5.332 | 13,745 | +0.17(+3.35%) |
Feb 19, 2019 | 5.430 | 5.439 | 5.159 | 5.159 | 29,563 | -0.27(-5.00%) |
Feb 15, 2019 | 5.636 | 5.644 | 5.414 | 5.430 | 21,391 | +0.07(+1.38%) |
Feb 14, 2019 | 5.356 | 5.585 | 5.286 | 5.356 | 32,396 | -0.03(-0.61%) |
Feb 13, 2019 | 5.471 | 5.520 | 5.291 | 5.389 | 21,463 | -0.14(-2.51%) |
Feb 12, 2019 | 5.683 | 5.752 | 5.528 | 5.528 | 6,443 | -0.06(-1.08%) |
Feb 11, 2019 | 5.699 | 5.797 | 5.561 | 5.588 | 3,663 | -0.04(-0.67%) |
Feb 08, 2019 | 5.593 | 5.715 | 5.471 | 5.626 | 22,780 | -0.13(-2.31%) |
Feb 07, 2019 | 5.797 | 5.813 | 5.705 | 5.759 | 4,797 | +0.03(+0.47%) |
Feb 06, 2019 | 5.420 | 5.895 | 5.420 | 5.732 | 51,315 | +0.32(+5.88%) |
Feb 05, 2019 | 5.520 | 5.544 | 5.405 | 5.413 | 3,674 | -0.16(-2.79%) |
Feb 04, 2019 | 5.601 | 5.601 | 5.511 | 5.569 | 989 | +0.16(+3.02%) |
Feb 01, 2019 | 5.405 | 5.422 | 5.405 | 5.405 | 1,592 | -0.03(-0.60%) |
Jan 31, 2019 | 5.389 | 5.487 | 5.389 | 5.438 | 2,197 | -0.02(-0.45%) |
Jan 30, 2019 | 5.283 | 5.462 | 5.275 | 5.462 | 4,317 | +0.14(+2.61%) |
Jan 29, 2019 | 5.405 | 5.525 | 5.315 | 5.324 | 18,810 | -0.07(-1.21%) |
Jan 28, 2019 | 5.495 | 5.552 | 5.389 | 5.389 | 22,078 | -0.04(-0.75%) |
Jan 25, 2019 | 5.434 | 5.552 | 5.422 | 5.430 | 4,898 | -0.08(-1.48%) |
Jan 24, 2019 | 5.715 | 5.715 | 5.511 | 5.511 | 8,801 | -0.01(-0.10%) |
Jan 23, 2019 | 5.484 | 5.543 | 5.430 | 5.517 | 5,059 | +0.01(+0.12%) |
Jan 22, 2019 | 5.564 | 5.577 | 5.413 | 5.510 | 11,063 | -0.02(-0.31%) |
Jan 18, 2019 | 5.675 | 5.675 | 5.503 | 5.528 | 3,184 | -0.02(-0.29%) |
Jan 17, 2019 | 5.471 | 5.756 | 5.454 | 5.544 | 16,270 | -0.02(-0.29%) |
Jan 16, 2019 | 5.560 | 5.650 | 5.479 | 5.560 | 12,782 | +0.14(+2.56%) |
Jan 15, 2019 | 5.446 | 5.547 | 5.348 | 5.422 | 5,188 | +0.12(+2.21%) |
Jan 14, 2019 | 5.283 | 5.307 | 5.132 | 5.304 | 4,453 | +0.24(+4.78%) |
Jan 11, 2019 | 5.103 | 5.136 | 5.062 | 5.062 | 12,124 | +0.05(+0.98%) |
Jan 10, 2019 | 4.956 | 5.299 | 4.956 | 5.013 | 16,029 | +0.06(+1.15%) |
Jan 09, 2019 | 4.981 | 5.038 | 4.956 | 4.956 | 7,492 | +0.02(+0.33%) |
Jan 08, 2019 | 5.046 | 5.152 | 4.940 | 4.940 | 16,929 | -0.04(-0.82%) |
Jan 07, 2019 | 5.119 | 5.209 | 4.906 | 4.981 | 10,091 | -0.08(-1.61%) |
Jan 04, 2019 | 4.940 | 5.062 | 4.940 | 5.062 | 367 | +0.04(+0.81%) |
Jan 03, 2019 | 4.883 | 5.021 | 4.883 | 5.021 | 5,072 | +0.16(+3.19%) |
Jan 02, 2019 | 4.915 | 4.915 | 4.866 | 4.866 | 1,712 | -0.11(-2.30%) |
Dec 31, 2018 | 4.940 | 5.111 | 4.915 | 4.981 | 15,431 | +0.06(+1.16%) |
Dec 28, 2018 | 4.899 | 4.923 | 4.899 | 4.923 | 6,001 | +0.19(+3.97%) |
Dec 27, 2018 | 4.769 | 4.769 | 4.736 | 4.736 | 1,855 | -0.08(-1.69%) |
Dec 26, 2018 | 4.817 | 4.834 | 4.817 | 4.817 | 1,845 | -0.08(-1.67%) |
Dec 24, 2018 | 4.899 | 4.899 | 4.899 | 40 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.940 | 4.940 | 4.785 | 4.899 | 6,858 | -0.04(-0.83%) |
Dec 20, 2018 | 4.932 | 4.989 | 4.932 | 4.940 | 12,845 | -0.04(-0.82%) |
Dec 19, 2018 | 4.940 | 4.981 | 4.938 | 4.981 | 9,911 | +0.04(+0.83%) |
Dec 18, 2018 | 4.940 | 4.948 | 4.899 | 4.940 | 3,769 | +0.04(+0.83%) |
Dec 17, 2018 | 4.964 | 4.972 | 4.899 | 4.899 | 16,792 | -0.01(-0.17%) |
Dec 14, 2018 | 4.899 | 4.981 | 4.736 | 4.907 | 5,878 | +0.01(+0.17%) |
Dec 13, 2018 | 5.021 | 5.021 | 4.899 | 4.899 | 8,442 | -0.08(-1.64%) |
Dec 12, 2018 | 5.021 | 5.103 | 4.923 | 4.981 | 3,824 | +0.00(+0.00%) |
Dec 11, 2018 | 5.177 | 5.177 | 4.940 | 4.981 | 7,986 | +0.24(+5.17%) |
Dec 10, 2018 | 5.021 | 5.021 | 4.736 | 4.736 | 23,948 | -0.29(-5.69%) |
Dec 07, 2018 | 5.609 | 5.626 | 5.021 | 5.021 | 21,433 | -0.57(-10.22%) |
Dec 06, 2018 | 5.315 | 5.732 | 5.315 | 5.593 | 12,707 | +0.29(+5.38%) |
Dec 04, 2018 | 6.328 | 6.328 | 5.266 | 5.307 | 84,262 | -1.02(-16.13%) |
Dec 03, 2018 | 6.410 | 6.605 | 6.325 | 6.328 | 50,579 | +0.08(+1.31%) |
Nov 30, 2018 | 6.205 | 6.287 | 6.205 | 6.246 | 13,472 | +0.01(+0.16%) |
Nov 29, 2018 | 6.491 | 6.491 | 6.205 | 6.236 | 25,158 | -0.20(-3.07%) |
Nov 28, 2018 | 6.450 | 6.483 | 6.246 | 6.434 | 38,191 | +0.15(+2.34%) |
Nov 27, 2018 | 6.532 | 6.543 | 6.225 | 6.287 | 22,899 | -0.19(-2.98%) |
Nov 26, 2018 | 6.450 | 6.736 | 6.418 | 6.480 | 99,469 | -0.04(-0.67%) |
Nov 23, 2018 | 6.532 | 6.532 | 6.410 | 6.524 | 20,698 | +0.03(+0.50%) |
Nov 21, 2018 | 6.491 | 6.491 | 6.491 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.124 | 6.305 | 6.075 | 6.138 | 21,445 | +0.01(+0.23%) |
Nov 19, 2018 | 6.184 | 6.377 | 6.057 | 6.124 | 22,073 | -0.24(-3.85%) |
Nov 16, 2018 | 5.805 | 6.646 | 5.805 | 6.369 | 94,550 | +0.30(+4.98%) |
Nov 15, 2018 | 6.042 | 6.310 | 5.960 | 6.067 | 17,201 | -0.15(-2.48%) |
Nov 14, 2018 | 6.083 | 6.318 | 5.921 | 6.221 | 17,843 | +0.08(+1.35%) |
Nov 13, 2018 | 6.156 | 6.326 | 6.042 | 6.138 | 52,337 | -0.02(-0.30%) |
Nov 12, 2018 | 6.407 | 6.488 | 6.083 | 6.156 | 33,654 | -0.27(-4.17%) |
Nov 09, 2018 | 6.488 | 6.618 | 6.156 | 6.423 | 85,322 | -0.25(-3.77%) |
Nov 08, 2018 | 5.352 | 6.894 | 5.323 | 6.675 | 172,142 | +1.44(+27.60%) |
Nov 07, 2018 | 4.866 | 5.231 | 4.866 | 5.231 | 8,998 | +0.19(+3.70%) |
Nov 06, 2018 | 5.069 | 5.069 | 5.045 | 5.045 | 255 | +0.28(+5.96%) |
Nov 05, 2018 | 4.590 | 5.053 | 4.590 | 4.761 | 797 | -0.35(-6.83%) |
Nov 02, 2018 | 4.866 | 5.134 | 4.826 | 5.110 | 5,425 | +0.32(+6.78%) |
Nov 01, 2018 | 4.866 | 4.866 | 4.785 | 4.785 | 569 | +0.13(+2.79%) |
Oct 31, 2018 | 4.793 | 4.866 | 4.623 | 4.655 | 2,949 | +0.03(+0.70%) |
Oct 30, 2018 | 4.866 | 5.044 | 4.623 | 4.623 | 10,117 | -0.13(-2.73%) |
Oct 29, 2018 | 5.069 | 5.069 | 4.663 | 4.753 | 7,699 | -0.28(-5.48%) |
Oct 26, 2018 | 4.866 | 5.028 | 4.785 | 5.028 | 1,726 | -0.01(-0.16%) |
Oct 25, 2018 | 4.623 | 5.037 | 4.623 | 5.037 | 16,634 | +0.25(+5.31%) |
Oct 24, 2018 | 4.782 | 4.782 | 4.782 | 4.782 | 997 | -0.19(-3.81%) |
Oct 23, 2018 | 4.972 | 4.972 | 4.972 | 73 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.972 | 4.972 | 4.972 | 4.972 | 208 | +0.02(+0.49%) |
Oct 19, 2018 | 4.696 | 4.996 | 4.542 | 4.947 | 4,808 | +0.28(+6.09%) |
Oct 18, 2018 | 4.655 | 4.663 | 4.590 | 4.663 | 6,915 | +0.04(+0.87%) |
Oct 17, 2018 | 4.607 | 4.623 | 4.607 | 4.623 | 3,401 | -0.17(-3.57%) |
Oct 16, 2018 | 4.794 | 4.794 | 4.794 | 4.794 | 145 | +0.17(+3.71%) |
Oct 15, 2018 | 4.704 | 4.704 | 4.461 | 4.623 | 33,079 | -0.12(-2.56%) |
Oct 12, 2018 | 4.704 | 4.826 | 4.582 | 4.745 | 15,165 | +0.17(+3.76%) |
Oct 11, 2018 | 4.242 | 4.573 | 4.242 | 4.573 | 1,752 | +0.31(+7.39%) |
Oct 10, 2018 | 4.542 | 4.542 | 4.258 | 4.258 | 2,781 | -0.20(-4.55%) |
Oct 09, 2018 | 4.461 | 4.461 | 4.461 | 4.461 | 553 | +0.03(+0.57%) |
Oct 08, 2018 | 4.553 | 4.553 | 4.104 | 4.435 | 15,951 | +0.07(+1.65%) |
Oct 05, 2018 | 5.004 | 5.004 | 4.363 | 4.363 | 9,124 | -0.67(-13.23%) |
Oct 04, 2018 | 5.353 | 5.353 | 5.028 | 5.028 | 453 | -0.15(-2.97%) |
Oct 03, 2018 | 5.170 | 5.183 | 4.916 | 5.183 | 2,584 | -0.02(-0.31%) |
Oct 02, 2018 | 5.272 | 5.353 | 5.037 | 5.199 | 15,509 | -0.07(-1.38%) |
Oct 01, 2018 | 5.110 | 5.272 | 5.110 | 5.272 | 7,164 | +0.04(+0.78%) |
Sep 28, 2018 | 5.264 | 5.312 | 5.191 | 5.231 | 15,165 | -0.03(-0.62%) |
Sep 27, 2018 | 4.728 | 5.272 | 4.704 | 5.264 | 22,829 | +0.55(+11.70%) |
Sep 26, 2018 | 4.258 | 4.712 | 4.177 | 4.712 | 17,583 | +0.25(+5.64%) |
Sep 25, 2018 | 4.386 | 4.562 | 4.344 | 4.461 | 22,661 | +0.16(+3.77%) |
Sep 24, 2018 | 4.315 | 4.426 | 4.234 | 4.299 | 8,301 | +0.07(+1.73%) |
Sep 21, 2018 | 4.242 | 4.420 | 4.177 | 4.226 | 8,384 | +0.09(+2.16%) |
Sep 20, 2018 | 4.242 | 4.299 | 3.869 | 4.136 | 189,885 | -0.02(-0.58%) |
Sep 19, 2018 | 4.380 | 4.380 | 4.161 | 4.161 | 2,701 | -0.29(-6.56%) |
Sep 18, 2018 | 4.477 | 4.542 | 4.315 | 4.453 | 42,571 | +0.10(+2.23%) |
Sep 17, 2018 | 4.550 | 4.574 | 4.347 | 4.355 | 1,480 | -0.19(-4.11%) |
Sep 14, 2018 | 4.258 | 4.542 | 4.258 | 4.542 | 66,088 | +0.18(+4.09%) |
Sep 13, 2018 | 4.866 | 4.887 | 4.359 | 4.363 | 34,240 | -0.37(-7.88%) |
Sep 12, 2018 | 4.866 | 4.866 | 4.704 | 4.736 | 8,888 | -0.13(-2.67%) |
Sep 11, 2018 | 5.110 | 5.268 | 4.785 | 4.866 | 14,265 | +0.00(+0.00%) |
Sep 10, 2018 | 4.866 | 5.069 | 4.866 | 4.866 | 6,601 | -0.04(-0.83%) |
Sep 07, 2018 | 5.280 | 5.280 | 4.866 | 4.907 | 20,960 | -0.20(-3.97%) |
Sep 06, 2018 | 5.118 | 5.272 | 5.110 | 5.110 | 5,494 | -0.03(-0.63%) |
Sep 05, 2018 | 5.353 | 5.515 | 5.142 | 5.142 | 12,496 | -0.21(-3.94%) |
Sep 04, 2018 | 5.045 | 5.353 | 5.028 | 5.353 | 430 | +0.24(+4.76%) |
Aug 31, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.523 | 5.677 | 4.996 | 5.110 | 30,326 | -0.32(-5.97%) |
Aug 29, 2018 | 5.556 | 5.718 | 5.361 | 5.434 | 9,889 | -0.14(-2.47%) |
Aug 28, 2018 | 5.531 | 5.758 | 5.531 | 5.572 | 3,114 | +0.06(+1.03%) |
Aug 27, 2018 | 5.556 | 5.872 | 5.475 | 5.515 | 7,877 | -0.04(-0.73%) |
Aug 24, 2018 | 5.912 | 5.912 | 5.556 | 5.556 | 11,343 | +0.00(+0.00%) |
Aug 23, 2018 | 5.620 | 5.831 | 5.556 | 5.556 | 17,968 | -0.20(-3.52%) |
Aug 22, 2018 | 5.791 | 5.791 | 5.694 | 5.758 | 1,904 | +0.03(+0.57%) |
Aug 21, 2018 | 5.921 | 5.921 | 5.633 | 5.726 | 11,564 | -0.18(-3.02%) |
Aug 20, 2018 | 5.653 | 5.904 | 5.629 | 5.904 | 16,517 | -0.00(-0.07%) |
Aug 17, 2018 | 5.908 | 5.908 | 5.908 | 213 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.793 | 5.921 | 5.793 | 5.908 | 9,588 | +0.07(+1.17%) |
Aug 15, 2018 | 5.839 | 5.921 | 5.685 | 5.839 | 15,266 | +0.04(+0.70%) |
Aug 14, 2018 | 6.083 | 6.156 | 5.475 | 5.799 | 71,271 | -0.23(-3.83%) |
Aug 13, 2018 | 6.083 | 6.164 | 5.548 | 6.030 | 34,751 | -0.08(-1.26%) |
Aug 10, 2018 | 5.288 | 6.229 | 5.272 | 6.107 | 35,386 | +0.79(+14.87%) |
Aug 09, 2018 | 5.199 | 5.458 | 5.199 | 5.316 | 25,255 | +0.04(+0.85%) |
Aug 08, 2018 | 5.134 | 5.385 | 5.110 | 5.272 | 18,859 | +0.17(+3.34%) |
Aug 07, 2018 | 5.045 | 5.150 | 5.045 | 5.101 | 8,222 | +0.03(+0.66%) |
Aug 06, 2018 | 4.933 | 5.149 | 4.933 | 5.068 | 16,758 | +0.02(+0.30%) |
Aug 03, 2018 | 4.874 | 5.150 | 4.866 | 5.053 | 22,317 | +0.09(+1.80%) |
Aug 02, 2018 | 4.906 | 4.971 | 4.888 | 4.964 | 2,992 | +0.10(+2.00%) |
Aug 01, 2018 | 4.939 | 4.939 | 4.850 | 4.866 | 6,083 | +0.00(+0.00%) |
Jul 31, 2018 | 4.866 | 4.866 | 4.866 | 4.866 | 1,236 | -0.01(-0.17%) |
Jul 30, 2018 | 4.874 | 4.899 | 4.872 | 4.874 | 3,507 | +0.00(+0.00%) |
Jul 27, 2018 | 4.972 | 4.980 | 4.866 | 4.874 | 7,644 | -0.11(-2.27%) |
Jul 26, 2018 | 4.905 | 4.987 | 4.866 | 4.987 | 3,168 | +0.09(+1.81%) |
Jul 25, 2018 | 5.021 | 5.021 | 4.899 | 4.899 | 8,055 | -0.13(-2.60%) |
Jul 24, 2018 | 5.020 | 5.094 | 4.907 | 5.030 | 22,503 | +0.04(+0.84%) |
Jul 23, 2018 | 4.882 | 5.272 | 4.858 | 4.988 | 36,856 | -0.08(-1.60%) |
Jul 20, 2018 | 5.069 | 5.158 | 5.012 | 5.069 | 27,244 | -0.06(-1.15%) |
Jul 19, 2018 | 4.964 | 5.402 | 4.964 | 5.128 | 13,895 | +0.20(+3.99%) |
Jul 18, 2018 | 4.907 | 5.187 | 4.907 | 4.931 | 19,388 | +0.02(+0.33%) |
Jul 17, 2018 | 5.362 | 5.515 | 4.802 | 4.915 | 53,869 | -0.61(-11.01%) |
Jul 16, 2018 | 5.645 | 5.735 | 5.466 | 5.523 | 14,741 | -0.24(-4.22%) |
Jul 13, 2018 | 5.807 | 5.921 | 5.766 | 5.766 | 14,645 | -0.07(-1.25%) |
Jul 12, 2018 | 5.967 | 5.839 | 5.839 | 12,932 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.912 | 6.164 | 5.750 | 5.953 | 68,593 | +0.12(+2.09%) |
Jul 10, 2018 | 5.594 | 6.034 | 5.590 | 5.831 | 88,448 | +0.24(+4.35%) |
Jul 09, 2018 | 5.028 | 5.588 | 5.028 | 5.588 | 29,362 | +0.79(+16.58%) |
Jul 06, 2018 | 5.500 | 5.500 | 4.728 | 4.793 | 84,708 | -0.67(-12.31%) |
Jul 05, 2018 | 5.389 | 5.588 | 5.353 | 5.466 | 22,767 | +0.03(+0.60%) |
Jul 03, 2018 | 5.434 | 5.434 | 5.434 | 0 | -0.19(-3.32%) | |
Jul 02, 2018 | 5.848 | 5.888 | 5.523 | 5.620 | 42,722 | -0.36(-6.10%) |
Jun 29, 2018 | 5.969 | 6.054 | 5.921 | 5.985 | 53,992 | +0.05(+0.82%) |
Jun 28, 2018 | 6.083 | 6.164 | 5.758 | 5.937 | 100,923 | +0.41(+7.49%) |
Jun 27, 2018 | 6.440 | 6.440 | 5.483 | 5.523 | 264,380 | -1.34(-19.50%) |
Jun 26, 2018 | 6.764 | 7.040 | 6.530 | 6.861 | 74,235 | +0.10(+1.44%) |
Jun 25, 2018 | 7.007 | 7.097 | 6.610 | 6.764 | 81,172 | -0.29(-4.14%) |
Jun 22, 2018 | 7.153 | 7.251 | 6.894 | 7.056 | 60,502 | -0.04(-0.54%) |
Jun 21, 2018 | 7.445 | 7.542 | 6.902 | 7.094 | 84,984 | -0.45(-5.95%) |
Jun 20, 2018 | 7.705 | 8.021 | 7.510 | 7.543 | 286,624 | +0.00(+0.00%) |
Jun 19, 2018 | 7.299 | 7.948 | 7.218 | 7.543 | 198,439 | +0.24(+3.22%) |
Jun 18, 2018 | 7.007 | 8.427 | 6.894 | 7.307 | 750,769 | +0.26(+3.68%) |
Jun 15, 2018 | 6.326 | 6.367 | 7.048 | 418,767 | +0.72(+11.41%) | |
Jun 14, 2018 | 6.748 | 7.458 | 6.326 | 6.326 | 378,268 | -0.37(-5.57%) |
Jun 13, 2018 | 6.488 | 6.886 | 6.488 | 6.699 | 26,954 | +0.28(+4.29%) |
Jun 12, 2018 | 6.870 | 6.870 | 6.375 | 6.423 | 20,593 | -0.11(-1.61%) |
Jun 11, 2018 | 6.164 | 6.894 | 6.164 | 6.529 | 15,261 | +0.24(+3.74%) |
Jun 08, 2018 | 6.427 | 6.488 | 6.294 | 6.294 | 782 | +0.00(+0.00%) |
Jun 07, 2018 | 6.367 | 6.675 | 6.164 | 6.294 | 22,797 | -0.17(-2.63%) |
Jun 06, 2018 | 6.448 | 6.464 | 6.326 | 6.464 | 1,011 | +0.21(+3.37%) |
Jun 05, 2018 | 6.123 | 6.528 | 6.123 | 6.253 | 16,449 | +0.11(+1.72%) |
Jun 04, 2018 | 6.164 | 6.432 | 6.123 | 6.148 | 10,249 | -0.06(-0.91%) |
Jun 01, 2018 | 6.204 | 6.488 | 5.799 | 6.204 | 59,105 | +0.02(+0.39%) |
May 31, 2018 | 6.245 | 6.642 | 6.164 | 6.180 | 32,348 | +0.08(+1.33%) |
May 30, 2018 | 6.326 | 6.556 | 5.888 | 6.099 | 55,018 | -0.59(-8.85%) |
May 29, 2018 | 6.569 | 6.715 | 6.505 | 6.691 | 29,239 | -0.61(-8.33%) |
May 25, 2018 | 7.299 | 7.299 | 7.299 | 0 | +0.49(+7.27%) | |
May 24, 2018 | 6.967 | 7.218 | 6.805 | 6.805 | 22,150 | -0.49(-6.78%) |
May 23, 2018 | 7.134 | 7.299 | 6.976 | 7.299 | 40,760 | +0.07(+1.01%) |
May 22, 2018 | 7.259 | 7.494 | 6.886 | 7.226 | 66,201 | -0.06(-0.89%) |
May 21, 2018 | 7.494 | 7.494 | 7.056 | 7.291 | 10,911 | +0.02(+0.33%) |
May 18, 2018 | 7.461 | 7.461 | 6.902 | 7.267 | 37,556 | -0.25(-3.34%) |
May 17, 2018 | 7.697 | 7.697 | 7.340 | 7.518 | 25,741 | +0.19(+2.54%) |
May 16, 2018 | 7.295 | 7.502 | 7.218 | 7.332 | 52,686 | +0.03(+0.44%) |
May 15, 2018 | 7.299 | 7.535 | 7.299 | 7.299 | 101,035 | -0.02(-0.33%) |
May 14, 2018 | 7.705 | 7.705 | 7.324 | 7.324 | 28,527 | -0.38(-4.95%) |
May 11, 2018 | 7.867 | 7.867 | 7.599 | 7.705 | 60,444 | -0.16(-2.06%) |
May 10, 2018 | 8.110 | 8.394 | 7.762 | 7.867 | 189,798 | -0.24(-3.00%) |
May 09, 2018 | 7.867 | 8.110 | 7.470 | 8.110 | 125,914 | +0.41(+5.26%) |
May 08, 2018 | 7.551 | 8.921 | 7.218 | 7.705 | 332,548 | +0.03(+0.42%) |
May 07, 2018 | 7.299 | 7.826 | 6.891 | 7.672 | 446,666 | +0.71(+10.13%) |