Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.025 | 5.430 | 5.025 | 5.330 | 20,500 | +0.04(+0.76%) |
Mar 28, 2019 | 5.340 | 5.399 | 5.220 | 5.290 | 58,502 | -0.06(-1.12%) |
Mar 27, 2019 | 5.330 | 5.390 | 5.300 | 5.350 | 17,363 | +0.02(+0.38%) |
Mar 26, 2019 | 5.230 | 5.400 | 5.230 | 5.330 | 39,269 | +0.10(+1.91%) |
Mar 25, 2019 | 5.160 | 5.260 | 4.940 | 5.230 | 41,069 | +0.01(+0.19%) |
Mar 22, 2019 | 5.332 | 5.340 | 5.161 | 5.220 | 42,500 | +0.01(+0.19%) |
Mar 21, 2019 | 5.410 | 5.410 | 5.195 | 5.210 | 78,060 | -0.16(-2.98%) |
Mar 20, 2019 | 5.360 | 5.400 | 5.250 | 5.370 | 16,186 | +0.01(+0.19%) |
Mar 19, 2019 | 5.280 | 5.450 | 5.246 | 5.360 | 71,262 | +0.08(+1.52%) |
Mar 18, 2019 | 5.220 | 5.300 | 5.160 | 5.280 | 37,537 | +0.07(+1.34%) |
Mar 15, 2019 | 5.040 | 5.230 | 5.020 | 5.210 | 49,300 | +0.18(+3.58%) |
Mar 14, 2019 | 5.000 | 5.140 | 4.970 | 5.030 | 48,755 | +0.00(+0.00%) |
Mar 13, 2019 | 5.000 | 5.110 | 4.900 | 5.030 | 45,652 | +0.10(+2.03%) |
Mar 12, 2019 | 4.900 | 5.050 | 4.870 | 4.930 | 40,065 | +0.03(+0.61%) |
Mar 11, 2019 | 4.860 | 4.990 | 4.850 | 4.900 | 46,073 | +0.03(+0.62%) |
Mar 08, 2019 | 4.770 | 4.900 | 4.770 | 4.870 | 54,300 | +0.10(+2.10%) |
Mar 07, 2019 | 4.740 | 4.810 | 4.680 | 4.770 | 23,543 | +0.02(+0.42%) |
Mar 06, 2019 | 4.730 | 4.900 | 4.720 | 4.750 | 30,273 | -0.02(-0.42%) |
Mar 05, 2019 | 4.810 | 4.930 | 4.760 | 4.770 | 38,299 | -0.05(-1.04%) |
Mar 04, 2019 | 4.820 | 4.970 | 4.752 | 4.820 | 27,458 | -0.02(-0.41%) |
Mar 01, 2019 | 4.740 | 4.910 | 4.710 | 4.840 | 46,200 | +0.06(+1.26%) |
Feb 28, 2019 | 4.940 | 4.950 | 4.720 | 4.780 | 41,689 | -0.16(-3.24%) |
Feb 27, 2019 | 4.840 | 4.960 | 4.840 | 4.940 | 7,620 | +0.09(+1.86%) |
Feb 26, 2019 | 4.850 | 5.000 | 4.820 | 4.850 | 24,394 | -0.01(-0.21%) |
Feb 25, 2019 | 4.900 | 4.980 | 4.860 | 4.860 | 35,216 | -0.05(-1.02%) |
Feb 22, 2019 | 5.000 | 5.025 | 4.860 | 4.910 | 30,000 | -0.03(-0.61%) |
Feb 21, 2019 | 5.030 | 5.100 | 4.890 | 4.940 | 22,942 | -0.12(-2.37%) |
Feb 20, 2019 | 5.020 | 5.180 | 4.970 | 5.060 | 41,052 | +0.09(+1.81%) |
Feb 19, 2019 | 4.930 | 5.030 | 4.927 | 4.970 | 34,565 | +0.07(+1.43%) |
Feb 15, 2019 | 4.860 | 5.060 | 4.830 | 4.900 | 39,600 | +0.06(+1.24%) |
Feb 14, 2019 | 4.860 | 4.910 | 4.760 | 4.840 | 34,227 | -0.03(-0.62%) |
Feb 13, 2019 | 4.920 | 4.990 | 4.830 | 4.870 | 32,188 | -0.03(-0.61%) |
Feb 12, 2019 | 4.860 | 5.020 | 4.790 | 4.900 | 38,786 | +0.11(+2.30%) |
Feb 11, 2019 | 5.120 | 5.140 | 4.770 | 4.790 | 66,420 | -0.36(-6.99%) |
Feb 08, 2019 | 5.090 | 5.195 | 4.710 | 5.150 | 98,700 | +0.00(+0.00%) |
Feb 07, 2019 | 5.230 | 5.270 | 5.111 | 5.150 | 117,254 | -0.07(-1.34%) |
Feb 06, 2019 | 5.250 | 5.410 | 5.110 | 5.220 | 175,448 | -0.01(-0.19%) |
Feb 05, 2019 | 5.230 | 5.290 | 5.150 | 5.230 | 89,704 | -0.01(-0.19%) |
Feb 04, 2019 | 5.150 | 5.300 | 5.150 | 5.240 | 65,881 | +0.09(+1.75%) |
Feb 01, 2019 | 5.050 | 5.190 | 4.975 | 5.150 | 51,100 | +0.12(+2.39%) |
Jan 31, 2019 | 5.030 | 5.200 | 4.960 | 5.030 | 51,784 | +0.00(+0.00%) |
Jan 30, 2019 | 4.780 | 5.030 | 4.770 | 5.030 | 71,452 | +0.26(+5.45%) |
Jan 29, 2019 | 4.750 | 4.810 | 4.630 | 4.770 | 33,181 | +0.02(+0.42%) |
Jan 28, 2019 | 4.710 | 4.840 | 4.610 | 4.750 | 41,558 | +0.00(+0.00%) |
Jan 25, 2019 | 4.660 | 4.790 | 4.570 | 4.750 | 46,500 | +0.13(+2.81%) |
Jan 24, 2019 | 4.820 | 4.860 | 4.530 | 4.620 | 86,993 | -0.18(-3.75%) |
Jan 23, 2019 | 4.710 | 4.820 | 4.670 | 4.800 | 45,659 | +0.09(+1.91%) |
Jan 22, 2019 | 4.640 | 4.780 | 4.600 | 4.710 | 29,800 | +0.01(+0.21%) |
Jan 18, 2019 | 4.500 | 4.870 | 4.500 | 4.700 | 44,800 | +0.08(+1.73%) |
Jan 17, 2019 | 4.560 | 4.825 | 4.430 | 4.620 | 59,666 | +0.03(+0.65%) |
Jan 16, 2019 | 4.590 | 4.710 | 4.565 | 4.590 | 40,038 | +0.01(+0.22%) |
Jan 15, 2019 | 4.670 | 4.730 | 4.510 | 4.580 | 37,574 | -0.10(-2.14%) |
Jan 14, 2019 | 4.730 | 4.810 | 4.625 | 4.680 | 32,010 | -0.07(-1.47%) |
Jan 11, 2019 | 4.810 | 4.950 | 4.640 | 4.750 | 55,300 | -0.07(-1.45%) |
Jan 10, 2019 | 4.730 | 4.940 | 4.600 | 4.820 | 24,374 | +0.08(+1.69%) |
Jan 09, 2019 | 4.720 | 4.820 | 4.630 | 4.740 | 49,592 | +0.04(+0.85%) |
Jan 08, 2019 | 4.790 | 4.798 | 4.650 | 4.700 | 23,514 | -0.03(-0.63%) |
Jan 07, 2019 | 4.600 | 4.840 | 4.600 | 4.730 | 23,077 | +0.08(+1.72%) |
Jan 04, 2019 | 4.800 | 4.900 | 4.640 | 4.650 | 55,000 | -0.10(-2.11%) |
Jan 03, 2019 | 4.810 | 4.910 | 4.620 | 4.750 | 41,358 | -0.13(-2.66%) |
Jan 02, 2019 | 4.420 | 4.900 | 4.350 | 4.880 | 65,758 | +0.35(+7.73%) |
Dec 31, 2018 | 4.580 | 4.720 | 4.400 | 4.530 | 156,500 | -0.04(-0.88%) |
Dec 28, 2018 | 4.550 | 4.590 | 4.430 | 4.570 | 76,300 | +0.06(+1.33%) |
Dec 27, 2018 | 4.340 | 4.550 | 4.340 | 4.510 | 76,866 | +0.12(+2.73%) |
Dec 26, 2018 | 4.100 | 4.400 | 4.100 | 4.390 | 103,817 | +0.36(+8.93%) |
Dec 24, 2018 | 4.250 | 4.270 | 4.030 | 4.030 | 107,600 | -0.23(-5.40%) |
Dec 21, 2018 | 4.510 | 4.700 | 4.260 | 4.260 | 115,000 | -0.29(-6.37%) |
Dec 20, 2018 | 4.400 | 4.640 | 4.400 | 4.550 | 124,395 | +0.18(+4.12%) |
Dec 19, 2018 | 4.670 | 4.910 | 4.350 | 4.370 | 145,667 | -0.34(-7.22%) |
Dec 18, 2018 | 4.630 | 4.830 | 4.450 | 4.710 | 102,546 | +0.08(+1.73%) |
Dec 17, 2018 | 4.450 | 4.820 | 4.450 | 4.630 | 82,667 | +0.19(+4.28%) |
Dec 14, 2018 | 4.780 | 4.780 | 4.330 | 4.440 | 154,000 | -0.38(-7.88%) |
Dec 13, 2018 | 5.230 | 5.251 | 4.800 | 4.820 | 66,948 | -0.42(-8.02%) |
Dec 12, 2018 | 5.090 | 5.300 | 5.020 | 5.240 | 85,387 | +0.19(+3.76%) |
Dec 11, 2018 | 5.070 | 5.220 | 5.010 | 5.050 | 83,709 | +0.00(+0.00%) |
Dec 10, 2018 | 5.090 | 5.190 | 4.948 | 5.050 | 89,540 | -0.07(-1.37%) |
Dec 07, 2018 | 5.180 | 5.300 | 4.995 | 5.120 | 55,700 | -0.05(-0.97%) |
Dec 06, 2018 | 5.210 | 5.245 | 5.030 | 5.170 | 90,055 | -0.14(-2.64%) |
Dec 04, 2018 | 5.260 | 5.420 | 5.250 | 5.310 | 95,900 | -0.03(-0.56%) |
Dec 03, 2018 | 5.580 | 5.600 | 5.230 | 5.340 | 196,031 | -0.16(-2.91%) |
Nov 30, 2018 | 4.800 | 5.530 | 4.530 | 5.500 | 485,400 | -0.07(-1.26%) |
Nov 29, 2018 | 5.650 | 5.780 | 5.520 | 5.570 | 161,873 | -0.07(-1.24%) |
Nov 28, 2018 | 5.720 | 5.790 | 5.485 | 5.640 | 144,460 | -0.05(-0.88%) |
Nov 27, 2018 | 5.470 | 5.720 | 5.370 | 5.690 | 102,946 | +0.17(+3.08%) |
Nov 26, 2018 | 5.630 | 5.830 | 5.490 | 5.520 | 50,740 | -0.04(-0.72%) |
Nov 23, 2018 | 5.370 | 5.750 | 5.250 | 5.560 | 19,800 | +0.09(+1.65%) |
Nov 21, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.25(+4.79%) | |
Nov 20, 2018 | 5.030 | 5.255 | 5.000 | 5.220 | 104,856 | +0.06(+1.16%) |
Nov 19, 2018 | 5.270 | 5.270 | 5.050 | 5.160 | 108,758 | -0.14(-2.64%) |
Nov 16, 2018 | 5.210 | 5.350 | 5.100 | 5.300 | 134,300 | +0.01(+0.19%) |
Nov 15, 2018 | 5.110 | 5.300 | 5.065 | 5.290 | 96,650 | +0.20(+3.93%) |
Nov 14, 2018 | 5.000 | 5.188 | 4.970 | 5.090 | 98,816 | +0.09(+1.80%) |
Nov 13, 2018 | 4.900 | 5.000 | 4.760 | 5.000 | 99,889 | +0.11(+2.25%) |
Nov 12, 2018 | 4.800 | 4.930 | 4.760 | 4.890 | 64,682 | +0.06(+1.24%) |
Nov 09, 2018 | 4.790 | 5.000 | 4.720 | 4.830 | 41,800 | +0.01(+0.21%) |
Nov 08, 2018 | 4.760 | 4.870 | 4.760 | 4.820 | 19,591 | -0.01(-0.21%) |
Nov 07, 2018 | 4.960 | 4.980 | 4.720 | 4.830 | 58,311 | -0.07(-1.43%) |
Nov 06, 2018 | 4.740 | 5.000 | 4.740 | 4.900 | 37,868 | +0.13(+2.73%) |
Nov 05, 2018 | 5.130 | 5.130 | 4.720 | 4.770 | 62,075 | -0.23(-4.60%) |
Nov 02, 2018 | 5.040 | 5.070 | 4.730 | 5.000 | 125,300 | +0.01(+0.20%) |
Nov 01, 2018 | 4.750 | 5.062 | 4.660 | 4.990 | 284,630 | +0.30(+6.40%) |
Oct 31, 2018 | 4.510 | 4.730 | 4.400 | 4.690 | 107,646 | +0.25(+5.63%) |
Oct 30, 2018 | 4.330 | 4.500 | 4.284 | 4.440 | 74,730 | +0.14(+3.26%) |
Oct 29, 2018 | 4.520 | 4.550 | 4.250 | 4.300 | 95,898 | -0.16(-3.59%) |
Oct 26, 2018 | 4.630 | 4.660 | 4.450 | 4.460 | 158,800 | -0.25(-5.31%) |
Oct 25, 2018 | 4.550 | 4.740 | 4.527 | 4.710 | 108,126 | +0.20(+4.43%) |
Oct 24, 2018 | 4.550 | 4.590 | 4.500 | 4.510 | 112,743 | -0.08(-1.74%) |
Oct 23, 2018 | 4.510 | 4.590 | 4.380 | 4.590 | 71,749 | +0.05(+1.10%) |
Oct 22, 2018 | 4.620 | 4.731 | 4.500 | 4.540 | 84,577 | -0.06(-1.30%) |
Oct 19, 2018 | 4.530 | 4.610 | 4.380 | 4.600 | 99,500 | +0.07(+1.55%) |
Oct 18, 2018 | 4.660 | 4.660 | 4.460 | 4.530 | 126,737 | -0.18(-3.82%) |
Oct 17, 2018 | 4.750 | 4.910 | 4.690 | 4.710 | 46,940 | -0.04(-0.84%) |
Oct 16, 2018 | 4.890 | 4.890 | 4.645 | 4.750 | 117,278 | -0.06(-1.25%) |
Oct 15, 2018 | 4.610 | 4.868 | 4.560 | 4.810 | 94,094 | +0.17(+3.66%) |
Oct 12, 2018 | 4.700 | 4.850 | 4.560 | 4.640 | 103,100 | +0.00(+0.00%) |
Oct 11, 2018 | 4.690 | 4.830 | 4.600 | 4.640 | 96,778 | -0.10(-2.11%) |
Oct 10, 2018 | 4.660 | 4.770 | 4.560 | 4.740 | 104,969 | +0.00(+0.00%) |
Oct 09, 2018 | 4.750 | 4.920 | 4.720 | 4.740 | 91,891 | -0.06(-1.25%) |
Oct 08, 2018 | 4.650 | 4.830 | 4.560 | 4.800 | 162,840 | +0.11(+2.35%) |
Oct 05, 2018 | 4.890 | 4.910 | 4.660 | 4.690 | 168,100 | -0.21(-4.29%) |
Oct 04, 2018 | 5.110 | 5.183 | 4.870 | 4.900 | 318,592 | -0.24(-4.67%) |
Oct 03, 2018 | 5.390 | 5.400 | 5.140 | 5.140 | 95,741 | -0.25(-4.64%) |
Oct 02, 2018 | 5.240 | 5.400 | 5.200 | 5.390 | 67,607 | +0.14(+2.67%) |
Oct 01, 2018 | 5.320 | 5.490 | 5.200 | 5.250 | 109,932 | -0.09(-1.69%) |
Sep 28, 2018 | 5.410 | 5.500 | 5.310 | 5.340 | 163,900 | -0.11(-2.02%) |
Sep 27, 2018 | 5.540 | 5.610 | 5.400 | 5.450 | 131,578 | -0.11(-1.98%) |
Sep 26, 2018 | 5.780 | 5.780 | 5.510 | 5.560 | 71,637 | -0.24(-4.14%) |
Sep 25, 2018 | 5.680 | 5.830 | 5.607 | 5.800 | 65,897 | +0.15(+2.65%) |
Sep 24, 2018 | 5.890 | 5.890 | 5.630 | 5.650 | 66,821 | -0.24(-4.07%) |
Sep 21, 2018 | 5.900 | 5.900 | 5.760 | 5.890 | 158,100 | -0.05(-0.84%) |
Sep 20, 2018 | 5.660 | 5.980 | 5.570 | 5.940 | 197,739 | +0.38(+6.83%) |
Sep 19, 2018 | 5.250 | 5.670 | 5.250 | 5.560 | 189,212 | +0.33(+6.31%) |
Sep 18, 2018 | 5.110 | 5.330 | 5.110 | 5.230 | 116,852 | +0.08(+1.55%) |
Sep 17, 2018 | 5.100 | 5.250 | 5.050 | 5.150 | 70,325 | +0.05(+0.98%) |
Sep 14, 2018 | 5.090 | 5.190 | 5.070 | 5.100 | 63,800 | +0.02(+0.39%) |
Sep 13, 2018 | 5.040 | 5.190 | 5.010 | 5.080 | 115,761 | +0.05(+0.99%) |
Sep 12, 2018 | 5.040 | 5.070 | 4.910 | 5.030 | 134,375 | -0.01(-0.20%) |
Sep 11, 2018 | 5.090 | 5.090 | 4.930 | 5.040 | 126,335 | -0.08(-1.56%) |
Sep 10, 2018 | 5.040 | 5.360 | 5.030 | 5.120 | 165,898 | +0.08(+1.59%) |
Sep 07, 2018 | 4.890 | 5.085 | 4.890 | 5.040 | 91,300 | +0.13(+2.65%) |
Sep 06, 2018 | 5.050 | 5.060 | 4.890 | 4.910 | 109,531 | -0.14(-2.77%) |
Sep 05, 2018 | 5.300 | 5.300 | 5.030 | 5.050 | 107,495 | -0.25(-4.72%) |
Sep 04, 2018 | 5.500 | 5.550 | 5.280 | 5.300 | 97,560 | -0.19(-3.46%) |
Aug 31, 2018 | 5.490 | 5.490 | 5.490 | 0 | +0.15(+2.81%) | |
Aug 30, 2018 | 5.490 | 5.540 | 5.301 | 5.340 | 204,907 | -0.15(-2.73%) |
Aug 29, 2018 | 5.560 | 5.600 | 5.450 | 5.490 | 79,200 | -0.06(-1.08%) |
Aug 28, 2018 | 5.450 | 5.600 | 5.395 | 5.550 | 142,004 | +0.08(+1.46%) |
Aug 27, 2018 | 5.320 | 5.628 | 5.320 | 5.470 | 155,724 | +0.15(+2.82%) |
Aug 24, 2018 | 5.230 | 5.390 | 5.230 | 5.320 | 157,100 | +0.10(+1.92%) |
Aug 23, 2018 | 5.350 | 5.500 | 5.180 | 5.220 | 306,440 | -0.16(-2.97%) |
Aug 22, 2018 | 5.160 | 5.436 | 5.120 | 5.380 | 311,742 | +0.22(+4.26%) |
Aug 21, 2018 | 5.200 | 5.320 | 5.050 | 5.160 | 271,920 | -0.04(-0.77%) |
Aug 20, 2018 | 4.810 | 5.250 | 4.810 | 5.200 | 315,393 | +0.39(+8.11%) |
Aug 17, 2018 | 4.680 | 4.910 | 4.610 | 4.810 | 173,700 | +0.10(+2.12%) |
Aug 16, 2018 | 4.640 | 4.780 | 4.616 | 4.710 | 192,070 | +0.07(+1.51%) |
Aug 15, 2018 | 4.850 | 5.030 | 4.610 | 4.640 | 301,338 | -0.31(-6.26%) |
Aug 14, 2018 | 4.770 | 4.980 | 4.560 | 4.950 | 511,806 | +0.15(+3.13%) |
Aug 13, 2018 | 5.140 | 5.230 | 4.770 | 4.800 | 484,244 | -0.34(-6.61%) |
Aug 10, 2018 | 5.400 | 5.490 | 5.110 | 5.140 | 622,800 | -0.69(-11.84%) |
Aug 09, 2018 | 5.750 | 5.930 | 5.570 | 5.830 | 273,984 | +0.17(+3.00%) |
Aug 08, 2018 | 5.630 | 5.730 | 5.600 | 5.660 | 173,701 | +0.02(+0.35%) |
Aug 07, 2018 | 5.630 | 5.700 | 5.570 | 5.640 | 107,588 | +0.00(+0.00%) |
Aug 06, 2018 | 5.770 | 5.770 | 5.600 | 5.640 | 132,507 | -0.08(-1.40%) |
Aug 03, 2018 | 5.600 | 5.780 | 5.590 | 5.720 | 122,900 | +0.13(+2.33%) |
Aug 02, 2018 | 5.450 | 5.700 | 5.390 | 5.590 | 195,679 | -0.03(-0.53%) |
Aug 01, 2018 | 5.690 | 5.815 | 5.480 | 5.620 | 255,339 | -0.04(-0.71%) |
Jul 31, 2018 | 5.630 | 5.760 | 5.570 | 5.660 | 92,380 | +0.05(+0.89%) |
Jul 30, 2018 | 5.820 | 5.940 | 5.570 | 5.610 | 135,637 | -0.20(-3.44%) |
Jul 27, 2018 | 5.710 | 5.840 | 5.660 | 5.810 | 179,700 | +0.12(+2.11%) |
Jul 26, 2018 | 5.610 | 5.700 | 5.510 | 5.690 | 135,438 | +0.08(+1.43%) |
Jul 25, 2018 | 5.640 | 5.710 | 5.530 | 5.610 | 156,907 | -0.05(-0.88%) |
Jul 24, 2018 | 5.770 | 5.810 | 5.620 | 5.660 | 157,578 | -0.09(-1.57%) |
Jul 23, 2018 | 5.720 | 5.930 | 5.580 | 5.750 | 145,071 | +0.00(+0.00%) |
Jul 20, 2018 | 5.850 | 5.930 | 5.720 | 5.750 | 77,448 | -0.13(-2.21%) |
Jul 19, 2018 | 5.880 | 6.080 | 5.840 | 5.880 | 191,225 | +0.01(+0.17%) |
Jul 18, 2018 | 5.870 | 5.890 | 5.700 | 5.870 | 142,688 | +0.01(+0.17%) |
Jul 17, 2018 | 5.650 | 5.900 | 5.650 | 5.860 | 255,727 | +0.19(+3.35%) |
Jul 16, 2018 | 5.790 | 5.830 | 5.610 | 5.670 | 157,173 | -0.13(-2.24%) |
Jul 13, 2018 | 5.710 | 5.965 | 5.710 | 5.800 | 212,468 | +0.11(+1.93%) |
Jul 12, 2018 | 5.780 | 5.890 | 5.631 | 5.690 | 224,886 | -0.09(-1.56%) |
Jul 11, 2018 | 5.970 | 6.000 | 5.750 | 5.780 | 194,318 | -0.22(-3.67%) |
Jul 10, 2018 | 6.200 | 6.230 | 5.930 | 6.000 | 169,021 | -0.16(-2.60%) |
Jul 09, 2018 | 5.900 | 6.220 | 5.760 | 6.160 | 271,131 | +0.28(+4.76%) |
Jul 06, 2018 | 5.930 | 6.030 | 5.850 | 5.880 | 144,678 | -0.05(-0.84%) |
Jul 05, 2018 | 5.780 | 6.090 | 5.780 | 5.930 | 228,192 | +0.16(+2.77%) |
Jul 03, 2018 | 5.770 | 5.770 | 5.770 | 0 | -0.34(-5.56%) | |
Jul 02, 2018 | 5.960 | 6.210 | 5.960 | 6.110 | 193,009 | +0.06(+0.99%) |
Jun 29, 2018 | 6.320 | 6.530 | 5.850 | 6.050 | 486,141 | -0.21(-3.35%) |
Jun 28, 2018 | 6.370 | 6.615 | 6.120 | 6.260 | 302,668 | -0.12(-1.88%) |
Jun 27, 2018 | 6.600 | 6.770 | 6.300 | 6.380 | 299,991 | -0.18(-2.74%) |
Jun 26, 2018 | 6.640 | 6.730 | 6.500 | 6.560 | 186,958 | -0.07(-1.06%) |
Jun 25, 2018 | 6.960 | 6.980 | 6.500 | 6.630 | 262,005 | -0.35(-5.01%) |
Jun 22, 2018 | 7.070 | 7.180 | 6.960 | 6.980 | 240,983 | -0.09(-1.27%) |
Jun 21, 2018 | 7.230 | 7.500 | 7.030 | 7.070 | 188,710 | -0.17(-2.35%) |
Jun 20, 2018 | 7.140 | 7.380 | 7.070 | 7.240 | 224,323 | +0.15(+2.12%) |
Jun 19, 2018 | 7.050 | 7.180 | 6.970 | 7.090 | 210,148 | +0.03(+0.42%) |
Jun 18, 2018 | 7.040 | 7.320 | 7.020 | 7.060 | 289,487 | -0.08(-1.12%) |
Jun 15, 2018 | 7.410 | 7.020 | 7.140 | 324,262 | -0.27(-3.64%) | |
Jun 14, 2018 | 7.660 | 7.660 | 7.300 | 7.410 | 399,915 | -0.27(-3.52%) |
Jun 13, 2018 | 7.800 | 7.929 | 7.640 | 7.680 | 225,819 | -0.15(-1.92%) |
Jun 12, 2018 | 7.840 | 7.970 | 7.570 | 7.830 | 321,143 | -0.09(-1.14%) |
Jun 11, 2018 | 8.220 | 8.220 | 7.560 | 7.920 | 620,278 | -0.30(-3.65%) |
Jun 08, 2018 | 8.490 | 8.600 | 8.100 | 8.220 | 322,345 | -0.32(-3.75%) |
Jun 07, 2018 | 8.500 | 8.690 | 8.280 | 8.540 | 395,214 | +0.03(+0.35%) |
Jun 06, 2018 | 8.970 | 9.290 | 8.380 | 8.510 | 687,149 | -0.41(-4.60%) |
Jun 05, 2018 | 8.470 | 9.050 | 8.110 | 8.920 | 1,513,034 | +0.60(+7.21%) |
Jun 04, 2018 | 10.00 | 10.00 | 8.010 | 8.320 | 1,140,523 | -1.60(-16.13%) |
Jun 01, 2018 | 10.00 | 10.18 | 9.860 | 9.920 | 278,119 | +0.06(+0.61%) |
May 31, 2018 | 10.33 | 10.67 | 9.830 | 9.860 | 750,255 | -0.36(-3.52%) |
May 30, 2018 | 9.350 | 10.57 | 9.350 | 10.22 | 850,158 | +1.06(+11.57%) |
May 29, 2018 | 8.850 | 9.350 | 8.800 | 9.160 | 238,960 | +0.23(+2.58%) |
May 25, 2018 | 8.930 | 8.930 | 8.930 | 0 | -0.21(-2.30%) | |
May 24, 2018 | 9.120 | 9.170 | 8.860 | 9.140 | 165,121 | +0.08(+0.88%) |
May 23, 2018 | 9.260 | 9.430 | 8.900 | 9.060 | 299,893 | -0.20(-2.16%) |
May 22, 2018 | 8.850 | 9.430 | 8.850 | 9.260 | 342,691 | +0.41(+4.63%) |
May 21, 2018 | 8.990 | 9.170 | 8.740 | 8.850 | 231,692 | +0.03(+0.34%) |
May 18, 2018 | 8.720 | 9.040 | 8.570 | 8.820 | 253,591 | +0.08(+0.92%) |
May 17, 2018 | 9.040 | 9.150 | 8.630 | 8.740 | 284,787 | -0.24(-2.67%) |
May 16, 2018 | 9.040 | 9.200 | 8.650 | 8.980 | 270,891 | +0.02(+0.22%) |
May 15, 2018 | 8.930 | 9.000 | 8.570 | 8.960 | 296,280 | +0.05(+0.56%) |
May 14, 2018 | 8.725 | 9.250 | 8.380 | 8.910 | 660,863 | +0.69(+8.39%) |
May 11, 2018 | 7.940 | 8.846 | 7.750 | 8.220 | 512,174 | +0.82(+11.08%) |
May 10, 2018 | 7.440 | 7.620 | 7.330 | 7.400 | 172,139 | +0.05(+0.68%) |
May 09, 2018 | 7.450 | 7.690 | 7.240 | 7.350 | 123,762 | -0.05(-0.68%) |
May 08, 2018 | 7.270 | 7.640 | 7.240 | 7.400 | 118,503 | +0.12(+1.65%) |
May 07, 2018 | 7.000 | 7.400 | 7.000 | 7.280 | 149,515 | +0.26(+3.70%) |
May 04, 2018 | 6.920 | 7.190 | 6.920 | 7.020 | 139,736 | +0.07(+1.01%) |
May 03, 2018 | 7.000 | 7.200 | 6.880 | 6.950 | 92,260 | -0.07(-1.00%) |
May 02, 2018 | 7.030 | 7.300 | 6.990 | 7.020 | 91,842 | -0.04(-0.57%) |
May 01, 2018 | 6.890 | 7.230 | 6.820 | 7.060 | 136,933 | +0.13(+1.88%) |
Apr 30, 2018 | 6.930 | 6.960 | 6.760 | 6.930 | 139,328 | +0.05(+0.73%) |
Apr 27, 2018 | 7.170 | 7.250 | 6.830 | 6.880 | 157,304 | -0.23(-3.23%) |
Apr 26, 2018 | 7.150 | 7.240 | 7.030 | 7.110 | 173,962 | +0.00(+0.00%) |
Apr 25, 2018 | 7.040 | 7.310 | 7.015 | 7.110 | 100,363 | +0.06(+0.85%) |
Apr 24, 2018 | 7.460 | 7.530 | 7.020 | 7.050 | 126,220 | -0.41(-5.50%) |
Apr 23, 2018 | 7.500 | 7.650 | 7.350 | 7.460 | 116,259 | -0.03(-0.40%) |
Apr 20, 2018 | 7.400 | 7.500 | 7.360 | 7.490 | 73,458 | +0.14(+1.90%) |
Apr 19, 2018 | 7.580 | 7.700 | 7.180 | 7.350 | 147,734 | -0.27(-3.54%) |
Apr 18, 2018 | 7.680 | 7.910 | 7.610 | 7.620 | 68,338 | -0.06(-0.78%) |
Apr 17, 2018 | 7.640 | 7.750 | 7.570 | 7.680 | 84,757 | +0.04(+0.52%) |
Apr 16, 2018 | 7.780 | 7.815 | 7.580 | 7.640 | 77,446 | -0.10(-1.29%) |
Apr 13, 2018 | 7.840 | 7.920 | 7.710 | 7.740 | 53,112 | -0.03(-0.39%) |
Apr 12, 2018 | 7.810 | 7.920 | 7.710 | 7.770 | 57,662 | +0.04(+0.52%) |
Apr 11, 2018 | 7.640 | 7.920 | 7.614 | 7.730 | 83,232 | +0.01(+0.13%) |
Apr 10, 2018 | 7.500 | 8.000 | 7.500 | 7.720 | 256,607 | +0.26(+3.49%) |
Apr 09, 2018 | 7.370 | 7.725 | 7.310 | 7.460 | 98,448 | +0.15(+2.05%) |
Apr 06, 2018 | 7.510 | 7.734 | 7.130 | 7.310 | 270,824 | -0.34(-4.44%) |
Apr 05, 2018 | 7.850 | 7.850 | 7.550 | 7.650 | 177,909 | -0.18(-2.30%) |
Apr 04, 2018 | 7.590 | 7.920 | 7.524 | 7.830 | 212,258 | +0.06(+0.77%) |
Apr 03, 2018 | 7.760 | 7.890 | 7.440 | 7.770 | 177,256 | +0.07(+0.91%) |