Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.330 | 5.740 | 5.030 | 5.330 | 75,100 | +0.13(+2.50%) |
Mar 28, 2019 | 5.120 | 5.270 | 5.060 | 5.200 | 39,231 | -0.02(-0.38%) |
Mar 27, 2019 | 5.340 | 5.410 | 5.130 | 5.220 | 13,804 | -0.02(-0.38%) |
Mar 26, 2019 | 5.536 | 5.536 | 5.120 | 5.240 | 32,873 | -0.04(-0.76%) |
Mar 25, 2019 | 5.330 | 5.420 | 5.230 | 5.280 | 27,388 | -0.11(-2.04%) |
Mar 22, 2019 | 5.780 | 5.780 | 5.309 | 5.390 | 23,800 | -0.38(-6.59%) |
Mar 21, 2019 | 5.630 | 5.830 | 5.630 | 5.770 | 53,464 | +0.14(+2.49%) |
Mar 20, 2019 | 5.290 | 5.630 | 5.250 | 5.630 | 17,754 | +0.17(+3.11%) |
Mar 19, 2019 | 5.250 | 5.500 | 5.220 | 5.460 | 122,964 | +0.20(+3.80%) |
Mar 18, 2019 | 5.345 | 5.410 | 5.195 | 5.260 | 23,824 | -0.19(-3.49%) |
Mar 15, 2019 | 5.360 | 5.450 | 4.950 | 5.450 | 149,600 | +0.14(+2.64%) |
Mar 14, 2019 | 5.240 | 5.340 | 4.920 | 5.310 | 54,227 | +0.26(+5.15%) |
Mar 13, 2019 | 5.100 | 5.100 | 4.900 | 5.050 | 69,780 | -0.10(-1.94%) |
Mar 12, 2019 | 5.530 | 5.530 | 5.050 | 5.150 | 115,094 | -0.48(-8.53%) |
Mar 11, 2019 | 5.070 | 5.630 | 5.070 | 5.630 | 98,297 | +0.63(+12.60%) |
Mar 08, 2019 | 5.080 | 5.080 | 4.910 | 5.000 | 24,100 | -0.10(-1.96%) |
Mar 07, 2019 | 4.907 | 5.140 | 4.886 | 5.100 | 27,373 | +0.24(+4.94%) |
Mar 06, 2019 | 4.930 | 4.950 | 4.860 | 4.860 | 24,992 | +0.01(+0.21%) |
Mar 05, 2019 | 4.950 | 4.950 | 4.830 | 4.850 | 4,883 | -0.13(-2.61%) |
Mar 04, 2019 | 4.750 | 4.980 | 4.730 | 4.980 | 28,841 | +0.20(+4.08%) |
Mar 01, 2019 | 4.800 | 4.894 | 4.737 | 4.785 | 24,500 | +0.00(+0.10%) |
Feb 28, 2019 | 4.900 | 4.910 | 4.780 | 4.780 | 3,106 | -0.08(-1.65%) |
Feb 27, 2019 | 4.880 | 4.880 | 4.800 | 4.860 | 17,710 | -0.01(-0.21%) |
Feb 26, 2019 | 4.810 | 4.990 | 4.810 | 4.870 | 89,069 | +0.07(+1.46%) |
Feb 25, 2019 | 4.750 | 4.900 | 4.730 | 4.800 | 21,454 | +0.09(+1.91%) |
Feb 22, 2019 | 4.690 | 4.830 | 4.690 | 4.710 | 35,000 | +0.01(+0.21%) |
Feb 21, 2019 | 4.620 | 4.820 | 4.620 | 4.700 | 8,442 | +0.05(+1.08%) |
Feb 20, 2019 | 4.882 | 4.882 | 4.650 | 4.650 | 45,747 | -0.21(-4.32%) |
Feb 19, 2019 | 4.670 | 4.920 | 4.670 | 4.860 | 58,743 | +0.09(+1.89%) |
Feb 15, 2019 | 4.470 | 4.820 | 4.430 | 4.770 | 61,300 | +0.28(+6.24%) |
Feb 14, 2019 | 4.610 | 4.650 | 4.490 | 4.490 | 63,065 | -0.14(-3.13%) |
Feb 13, 2019 | 4.682 | 4.910 | 4.550 | 4.635 | 52,017 | +0.01(+0.32%) |
Feb 12, 2019 | 4.750 | 4.939 | 4.620 | 4.620 | 86,408 | -0.15(-3.14%) |
Feb 11, 2019 | 4.790 | 4.916 | 4.750 | 4.770 | 23,280 | -0.03(-0.63%) |
Feb 08, 2019 | 4.860 | 4.860 | 4.750 | 4.800 | 23,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.731 | 4.870 | 4.720 | 4.800 | 12,506 | +0.06(+1.27%) |
Feb 06, 2019 | 4.750 | 4.887 | 4.660 | 4.740 | 22,767 | -0.07(-1.46%) |
Feb 05, 2019 | 4.730 | 4.830 | 4.550 | 4.810 | 33,400 | +0.12(+2.56%) |
Feb 04, 2019 | 4.910 | 5.070 | 4.630 | 4.690 | 107,077 | -0.21(-4.29%) |
Feb 01, 2019 | 4.620 | 4.970 | 4.620 | 4.900 | 44,600 | +0.27(+5.83%) |
Jan 31, 2019 | 4.410 | 4.770 | 4.410 | 4.630 | 72,758 | +0.23(+5.23%) |
Jan 30, 2019 | 4.540 | 4.760 | 4.400 | 4.400 | 46,396 | -0.20(-4.35%) |
Jan 29, 2019 | 4.900 | 4.940 | 4.550 | 4.600 | 80,796 | -0.36(-7.26%) |
Jan 28, 2019 | 5.000 | 5.113 | 4.930 | 4.960 | 31,257 | -0.16(-3.13%) |
Jan 25, 2019 | 5.140 | 5.180 | 5.040 | 5.120 | 36,400 | +0.06(+1.19%) |
Jan 24, 2019 | 5.250 | 5.250 | 5.010 | 5.060 | 50,605 | -0.19(-3.62%) |
Jan 23, 2019 | 4.980 | 5.250 | 4.930 | 5.250 | 38,618 | +0.33(+6.71%) |
Jan 22, 2019 | 4.930 | 5.000 | 4.830 | 4.920 | 39,142 | -0.02(-0.40%) |
Jan 18, 2019 | 5.000 | 5.000 | 4.850 | 4.940 | 62,400 | +0.03(+0.61%) |
Jan 17, 2019 | 4.800 | 4.990 | 4.665 | 4.910 | 125,668 | +0.15(+3.15%) |
Jan 16, 2019 | 4.940 | 5.000 | 4.760 | 4.760 | 33,326 | -0.14(-2.86%) |
Jan 15, 2019 | 4.850 | 5.000 | 4.790 | 4.900 | 66,911 | -0.03(-0.61%) |
Jan 14, 2019 | 5.030 | 5.080 | 4.790 | 4.930 | 100,287 | -0.12(-2.38%) |
Jan 11, 2019 | 5.020 | 5.050 | 4.910 | 5.050 | 85,200 | +0.03(+0.60%) |
Jan 10, 2019 | 5.080 | 5.140 | 4.950 | 5.020 | 163,027 | -0.03(-0.59%) |
Jan 09, 2019 | 5.280 | 5.280 | 4.950 | 5.050 | 72,060 | -0.16(-3.07%) |
Jan 08, 2019 | 5.170 | 5.333 | 5.160 | 5.210 | 23,342 | -0.04(-0.76%) |
Jan 07, 2019 | 5.160 | 5.300 | 5.114 | 5.250 | 57,299 | +0.10(+1.94%) |
Jan 04, 2019 | 5.030 | 5.395 | 5.030 | 5.150 | 32,600 | +0.02(+0.39%) |
Jan 03, 2019 | 5.010 | 5.220 | 4.916 | 5.130 | 22,160 | +0.04(+0.79%) |
Jan 02, 2019 | 5.357 | 5.410 | 4.750 | 5.090 | 33,592 | -0.39(-7.12%) |
Dec 31, 2018 | 5.540 | 5.545 | 5.180 | 5.480 | 104,200 | +0.01(+0.18%) |
Dec 28, 2018 | 5.110 | 5.535 | 5.110 | 5.470 | 40,700 | +0.40(+7.89%) |
Dec 27, 2018 | 5.060 | 5.190 | 4.930 | 5.070 | 34,627 | +0.14(+2.84%) |
Dec 26, 2018 | 4.850 | 4.990 | 4.775 | 4.930 | 75,108 | -0.09(-1.79%) |
Dec 24, 2018 | 5.160 | 5.160 | 4.980 | 5.020 | 45,000 | -0.10(-1.95%) |
Dec 21, 2018 | 5.250 | 5.250 | 4.915 | 5.120 | 82,500 | -0.33(-6.06%) |
Dec 20, 2018 | 5.170 | 5.450 | 4.860 | 5.450 | 66,836 | +0.23(+4.41%) |
Dec 19, 2018 | 5.050 | 5.250 | 5.030 | 5.220 | 79,888 | -0.03(-0.57%) |
Dec 18, 2018 | 5.400 | 5.400 | 5.070 | 5.250 | 37,486 | -0.03(-0.57%) |
Dec 17, 2018 | 5.650 | 5.650 | 5.240 | 5.280 | 52,942 | -0.27(-4.86%) |
Dec 14, 2018 | 5.400 | 5.665 | 5.360 | 5.550 | 42,500 | +0.35(+6.73%) |
Dec 13, 2018 | 5.690 | 5.690 | 4.930 | 5.200 | 61,413 | -0.26(-4.76%) |
Dec 12, 2018 | 5.570 | 5.630 | 5.390 | 5.460 | 35,684 | -0.10(-1.80%) |
Dec 11, 2018 | 6.090 | 6.090 | 5.560 | 5.560 | 61,716 | -0.10(-1.77%) |
Dec 10, 2018 | 5.860 | 5.860 | 5.660 | 5.660 | 40,393 | -0.16(-2.75%) |
Dec 07, 2018 | 5.830 | 5.910 | 5.700 | 5.820 | 45,300 | -0.03(-0.51%) |
Dec 06, 2018 | 5.799 | 5.960 | 5.799 | 5.850 | 37,012 | -0.04(-0.68%) |
Dec 04, 2018 | 6.000 | 6.190 | 5.880 | 5.890 | 38,600 | -0.23(-3.76%) |
Dec 03, 2018 | 5.780 | 6.130 | 5.670 | 6.120 | 95,210 | +0.45(+7.94%) |
Nov 30, 2018 | 5.850 | 5.850 | 5.670 | 5.670 | 59,600 | -0.16(-2.74%) |
Nov 29, 2018 | 5.850 | 5.946 | 5.750 | 5.830 | 88,421 | +0.03(+0.52%) |
Nov 28, 2018 | 5.600 | 5.890 | 5.490 | 5.800 | 65,838 | +0.33(+6.03%) |
Nov 27, 2018 | 5.248 | 5.650 | 5.228 | 5.470 | 56,357 | +0.27(+5.19%) |
Nov 26, 2018 | 5.200 | 5.240 | 5.160 | 5.200 | 67,007 | -0.04(-0.76%) |
Nov 23, 2018 | 5.160 | 5.280 | 5.160 | 5.240 | 5,900 | +0.05(+0.96%) |
Nov 21, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.170 | 5.240 | 5.010 | 5.190 | 59,183 | +0.00(+0.00%) |
Nov 19, 2018 | 5.300 | 5.485 | 5.190 | 5.190 | 66,623 | -0.12(-2.26%) |
Nov 16, 2018 | 5.190 | 5.450 | 5.190 | 5.310 | 26,700 | +0.09(+1.72%) |
Nov 15, 2018 | 5.270 | 5.314 | 5.150 | 5.220 | 18,728 | +0.05(+0.97%) |
Nov 14, 2018 | 5.100 | 5.310 | 5.100 | 5.170 | 46,638 | -0.01(-0.19%) |
Nov 13, 2018 | 5.290 | 5.580 | 5.040 | 5.180 | 36,735 | -0.04(-0.77%) |
Nov 12, 2018 | 5.510 | 5.590 | 5.210 | 5.220 | 39,467 | -0.38(-6.79%) |
Nov 09, 2018 | 5.920 | 5.920 | 5.600 | 5.600 | 30,900 | -0.33(-5.56%) |
Nov 08, 2018 | 5.720 | 5.930 | 5.650 | 5.930 | 5,795 | +0.23(+4.04%) |
Nov 07, 2018 | 5.760 | 5.850 | 5.580 | 5.700 | 5,191 | +0.04(+0.71%) |
Nov 06, 2018 | 6.050 | 6.052 | 5.660 | 5.660 | 25,970 | -0.36(-5.98%) |
Nov 05, 2018 | 5.910 | 6.488 | 5.910 | 6.020 | 38,955 | -0.07(-1.15%) |
Nov 02, 2018 | 5.860 | 6.350 | 5.800 | 6.090 | 53,500 | +0.20(+3.40%) |
Nov 01, 2018 | 5.670 | 5.950 | 5.600 | 5.890 | 27,190 | +0.19(+3.33%) |
Oct 31, 2018 | 5.680 | 5.920 | 5.610 | 5.700 | 29,703 | -0.02(-0.35%) |
Oct 30, 2018 | 5.750 | 5.990 | 5.650 | 5.720 | 44,730 | -0.05(-0.87%) |
Oct 29, 2018 | 5.950 | 5.990 | 5.620 | 5.770 | 45,171 | -0.17(-2.86%) |
Oct 26, 2018 | 5.750 | 5.940 | 5.630 | 5.940 | 45,100 | +0.12(+2.06%) |
Oct 25, 2018 | 5.770 | 5.990 | 5.770 | 5.820 | 14,721 | +0.05(+0.87%) |
Oct 24, 2018 | 6.130 | 6.370 | 5.760 | 5.770 | 134,561 | -0.45(-7.23%) |
Oct 23, 2018 | 5.860 | 6.490 | 5.827 | 6.220 | 19,316 | +0.24(+4.01%) |
Oct 22, 2018 | 6.420 | 6.430 | 5.800 | 5.980 | 56,526 | -0.27(-4.32%) |
Oct 19, 2018 | 6.340 | 6.410 | 5.900 | 6.250 | 31,800 | -0.05(-0.79%) |
Oct 18, 2018 | 6.460 | 6.690 | 6.250 | 6.300 | 20,871 | -0.20(-3.08%) |
Oct 17, 2018 | 6.650 | 6.650 | 6.410 | 6.500 | 10,640 | -0.10(-1.52%) |
Oct 16, 2018 | 6.760 | 6.846 | 6.450 | 6.600 | 39,192 | -0.08(-1.20%) |
Oct 15, 2018 | 6.580 | 6.680 | 6.415 | 6.680 | 15,896 | +0.13(+2.06%) |
Oct 12, 2018 | 6.370 | 6.590 | 6.370 | 6.545 | 27,600 | +0.12(+1.79%) |
Oct 11, 2018 | 6.470 | 6.710 | 6.430 | 6.430 | 11,289 | -0.07(-1.08%) |
Oct 10, 2018 | 6.670 | 6.800 | 6.410 | 6.500 | 85,745 | -0.16(-2.40%) |
Oct 09, 2018 | 6.870 | 6.940 | 6.550 | 6.660 | 36,715 | -0.25(-3.62%) |
Oct 08, 2018 | 6.490 | 6.940 | 6.440 | 6.910 | 24,263 | +0.38(+5.82%) |
Oct 05, 2018 | 6.750 | 6.850 | 6.300 | 6.530 | 95,800 | -0.06(-0.91%) |
Oct 04, 2018 | 6.730 | 6.760 | 6.310 | 6.590 | 51,901 | -0.11(-1.64%) |
Oct 03, 2018 | 6.870 | 7.069 | 6.600 | 6.700 | 72,829 | -0.19(-2.76%) |
Oct 02, 2018 | 7.040 | 7.050 | 6.814 | 6.890 | 49,573 | -0.13(-1.85%) |
Oct 01, 2018 | 6.890 | 7.150 | 6.850 | 7.020 | 25,902 | +0.22(+3.24%) |
Sep 28, 2018 | 6.760 | 7.250 | 6.760 | 6.800 | 48,900 | +0.10(+1.49%) |
Sep 27, 2018 | 6.970 | 7.032 | 6.700 | 6.700 | 36,735 | -0.33(-4.69%) |
Sep 26, 2018 | 7.100 | 7.250 | 6.640 | 7.030 | 33,702 | -0.04(-0.57%) |
Sep 25, 2018 | 7.000 | 7.170 | 6.960 | 7.070 | 165,757 | -0.01(-0.14%) |
Sep 24, 2018 | 7.090 | 7.170 | 6.900 | 7.080 | 79,442 | -0.09(-1.26%) |
Sep 21, 2018 | 6.820 | 7.200 | 6.820 | 7.170 | 43,300 | +0.38(+5.60%) |
Sep 20, 2018 | 7.020 | 7.040 | 6.710 | 6.790 | 28,228 | -0.17(-2.44%) |
Sep 19, 2018 | 6.640 | 7.049 | 6.620 | 6.960 | 44,506 | +0.32(+4.82%) |
Sep 18, 2018 | 7.000 | 7.100 | 6.640 | 6.640 | 158,225 | -0.36(-5.14%) |
Sep 17, 2018 | 6.950 | 7.090 | 6.950 | 7.000 | 17,639 | +0.11(+1.60%) |
Sep 14, 2018 | 7.070 | 7.240 | 6.870 | 6.890 | 28,900 | -0.21(-2.96%) |
Sep 13, 2018 | 7.075 | 7.180 | 6.965 | 7.100 | 25,854 | -0.16(-2.20%) |
Sep 12, 2018 | 7.350 | 7.350 | 7.100 | 7.260 | 8,178 | +0.07(+0.97%) |
Sep 11, 2018 | 7.110 | 7.224 | 7.000 | 7.190 | 33,114 | +0.02(+0.28%) |
Sep 10, 2018 | 7.350 | 7.350 | 7.050 | 7.170 | 81,694 | -0.18(-2.45%) |
Sep 07, 2018 | 7.250 | 7.420 | 6.930 | 7.350 | 40,200 | +0.30(+4.26%) |
Sep 06, 2018 | 7.246 | 7.250 | 6.880 | 7.050 | 91,184 | -0.10(-1.40%) |
Sep 05, 2018 | 7.465 | 7.465 | 7.150 | 7.150 | 28,333 | -0.28(-3.77%) |
Sep 04, 2018 | 7.590 | 7.750 | 7.430 | 7.430 | 23,705 | -0.25(-3.26%) |
Aug 31, 2018 | 7.680 | 7.680 | 7.680 | 0 | -0.32(-4.00%) | |
Aug 30, 2018 | 8.140 | 8.200 | 7.980 | 8.000 | 22,847 | -0.08(-0.99%) |
Aug 29, 2018 | 8.000 | 8.120 | 7.910 | 8.080 | 58,208 | +0.09(+1.13%) |
Aug 28, 2018 | 7.960 | 8.080 | 7.850 | 7.990 | 32,100 | +0.09(+1.14%) |
Aug 27, 2018 | 7.780 | 8.150 | 7.760 | 7.900 | 105,623 | +0.21(+2.73%) |
Aug 24, 2018 | 7.680 | 7.750 | 7.585 | 7.690 | 15,800 | +0.08(+1.05%) |
Aug 23, 2018 | 7.850 | 7.850 | 7.600 | 7.610 | 32,818 | -0.24(-3.06%) |
Aug 22, 2018 | 7.630 | 7.920 | 7.630 | 7.850 | 1,807 | +0.04(+0.51%) |
Aug 21, 2018 | 7.950 | 8.080 | 7.710 | 7.810 | 38,145 | -0.03(-0.38%) |
Aug 20, 2018 | 7.460 | 8.000 | 7.390 | 7.840 | 120,580 | +0.45(+6.09%) |
Aug 17, 2018 | 7.460 | 7.600 | 7.300 | 7.390 | 55,600 | +0.10(+1.37%) |
Aug 16, 2018 | 7.510 | 7.580 | 7.274 | 7.290 | 11,813 | -0.14(-1.88%) |
Aug 15, 2018 | 7.350 | 7.600 | 7.090 | 7.430 | 41,982 | +0.04(+0.47%) |
Aug 14, 2018 | 7.360 | 7.620 | 7.360 | 7.395 | 14,370 | -0.03(-0.34%) |
Aug 13, 2018 | 7.220 | 7.674 | 7.220 | 7.420 | 77,690 | +0.21(+2.91%) |
Aug 10, 2018 | 6.800 | 7.335 | 6.800 | 7.210 | 18,700 | +0.07(+0.98%) |
Aug 09, 2018 | 6.810 | 7.140 | 6.810 | 7.140 | 3,235 | +0.09(+1.28%) |
Aug 08, 2018 | 6.970 | 7.050 | 6.840 | 7.050 | 22,237 | +0.07(+1.00%) |
Aug 07, 2018 | 6.960 | 6.990 | 6.680 | 6.980 | 60,608 | +0.13(+1.90%) |
Aug 06, 2018 | 6.820 | 7.150 | 6.750 | 6.850 | 8,155 | -0.01(-0.15%) |
Aug 03, 2018 | 6.890 | 6.980 | 6.750 | 6.860 | 25,800 | +0.03(+0.44%) |
Aug 02, 2018 | 6.970 | 7.284 | 6.790 | 6.830 | 36,473 | -0.16(-2.29%) |
Aug 01, 2018 | 6.890 | 7.040 | 6.860 | 6.990 | 13,582 | +0.05(+0.72%) |
Jul 31, 2018 | 7.064 | 7.172 | 6.860 | 6.940 | 23,513 | +0.04(+0.58%) |
Jul 30, 2018 | 6.930 | 7.205 | 6.861 | 6.900 | 17,626 | -0.08(-1.15%) |
Jul 27, 2018 | 7.260 | 7.260 | 6.860 | 6.980 | 54,000 | -0.01(-0.14%) |
Jul 26, 2018 | 7.160 | 7.170 | 6.940 | 6.990 | 20,877 | -0.15(-2.10%) |
Jul 25, 2018 | 7.384 | 7.030 | 7.140 | 23,457 | +0.11(+1.56%) | |
Jul 24, 2018 | 7.230 | 7.270 | 7.030 | 7.030 | 49,251 | -0.25(-3.43%) |
Jul 23, 2018 | 7.650 | 7.650 | 7.270 | 7.280 | 146,671 | -0.37(-4.84%) |
Jul 20, 2018 | 7.500 | 7.690 | 7.500 | 7.650 | 23,083 | +0.10(+1.32%) |
Jul 19, 2018 | 7.550 | 7.690 | 7.400 | 7.550 | 1,089,702 | -0.05(-0.66%) |
Jul 18, 2018 | 7.417 | 7.700 | 7.417 | 7.600 | 64,698 | +0.14(+1.88%) |
Jul 17, 2018 | 7.490 | 7.490 | 7.200 | 7.460 | 79,763 | +0.02(+0.27%) |
Jul 16, 2018 | 7.550 | 7.820 | 7.420 | 7.440 | 46,643 | -0.15(-1.98%) |
Jul 13, 2018 | 7.210 | 7.590 | 6.850 | 7.590 | 105,020 | +0.23(+3.12%) |
Jul 12, 2018 | 7.191 | 7.639 | 7.191 | 7.360 | 68,277 | +0.02(+0.27%) |
Jul 11, 2018 | 7.190 | 7.550 | 7.190 | 7.340 | 26,069 | +0.17(+2.37%) |
Jul 10, 2018 | 7.210 | 7.390 | 7.170 | 7.170 | 16,527 | +0.02(+0.28%) |
Jul 09, 2018 | 7.530 | 7.586 | 7.140 | 7.150 | 59,343 | -0.08(-1.11%) |
Jul 06, 2018 | 7.140 | 7.230 | 7.090 | 7.230 | 25,669 | -0.03(-0.42%) |
Jul 05, 2018 | 7.100 | 7.310 | 7.100 | 7.261 | 5,884 | +0.20(+2.84%) |
Jul 03, 2018 | 7.060 | 7.060 | 7.060 | 0 | -0.14(-1.94%) | |
Jul 02, 2018 | 7.440 | 7.520 | 7.200 | 7.200 | 17,128 | -0.27(-3.61%) |
Jun 29, 2018 | 7.440 | 7.725 | 7.360 | 7.470 | 13,698 | +0.11(+1.49%) |
Jun 28, 2018 | 7.450 | 7.527 | 7.300 | 7.360 | 27,905 | -0.04(-0.54%) |
Jun 27, 2018 | 7.590 | 7.704 | 7.400 | 7.400 | 31,339 | -0.25(-3.27%) |
Jun 26, 2018 | 7.550 | 7.663 | 7.447 | 7.650 | 31,897 | +0.16(+2.14%) |
Jun 25, 2018 | 7.470 | 7.760 | 7.200 | 7.490 | 8,446 | -0.06(-0.79%) |
Jun 22, 2018 | 7.150 | 7.550 | 7.110 | 7.550 | 70,481 | +0.42(+5.89%) |
Jun 21, 2018 | 7.259 | 7.259 | 7.030 | 7.130 | 20,371 | +0.01(+0.14%) |
Jun 20, 2018 | 7.200 | 7.450 | 6.900 | 7.120 | 41,350 | -0.01(-0.14%) |
Jun 19, 2018 | 7.080 | 7.220 | 7.031 | 7.130 | 30,100 | +0.12(+1.71%) |
Jun 18, 2018 | 7.010 | 7.070 | 6.850 | 7.010 | 23,017 | +0.03(+0.43%) |
Jun 15, 2018 | 7.060 | 6.900 | 6.980 | 33,119 | -0.08(-1.13%) | |
Jun 14, 2018 | 7.380 | 7.726 | 6.525 | 7.060 | 133,869 | -0.32(-4.34%) |
Jun 13, 2018 | 7.330 | 7.540 | 7.270 | 7.380 | 39,710 | +0.03(+0.41%) |
Jun 12, 2018 | 7.140 | 7.410 | 7.120 | 7.350 | 17,954 | +0.17(+2.37%) |
Jun 11, 2018 | 7.170 | 7.290 | 7.010 | 7.180 | 34,252 | -0.02(-0.28%) |
Jun 08, 2018 | 7.170 | 7.430 | 6.711 | 7.200 | 79,882 | -0.10(-1.37%) |
Jun 07, 2018 | 7.450 | 7.450 | 7.200 | 7.300 | 16,290 | -0.16(-2.14%) |
Jun 06, 2018 | 7.650 | 7.650 | 7.000 | 7.460 | 421,594 | -0.26(-3.37%) |
Jun 05, 2018 | 7.450 | 7.720 | 7.450 | 7.720 | 13,553 | +0.40(+5.46%) |
Jun 04, 2018 | 7.400 | 7.580 | 7.320 | 7.320 | 16,684 | -0.05(-0.68%) |
Jun 01, 2018 | 7.784 | 7.800 | 7.250 | 7.370 | 29,688 | -0.13(-1.73%) |
May 31, 2018 | 7.760 | 7.960 | 7.500 | 7.500 | 28,454 | -0.23(-2.98%) |
May 30, 2018 | 7.900 | 7.995 | 7.730 | 7.730 | 11,837 | -0.25(-3.13%) |
May 29, 2018 | 7.700 | 8.300 | 7.690 | 7.980 | 14,430 | +0.31(+4.04%) |
May 25, 2018 | 7.670 | 7.670 | 7.670 | 0 | -0.13(-1.67%) | |
May 24, 2018 | 8.100 | 8.100 | 7.800 | 7.800 | 99,199 | -0.16(-2.01%) |
May 23, 2018 | 7.990 | 8.250 | 7.810 | 7.960 | 30,203 | -0.12(-1.49%) |
May 22, 2018 | 7.920 | 8.080 | 7.670 | 8.080 | 11,445 | +0.28(+3.59%) |
May 21, 2018 | 8.070 | 8.250 | 7.800 | 7.800 | 9,479 | -0.38(-4.65%) |
May 18, 2018 | 8.190 | 8.190 | 8.070 | 8.180 | 2,160 | +0.10(+1.24%) |
May 17, 2018 | 8.499 | 8.500 | 8.080 | 8.080 | 41,593 | -0.30(-3.58%) |
May 16, 2018 | 8.350 | 8.500 | 8.350 | 8.380 | 7,274 | +0.12(+1.51%) |
May 15, 2018 | 8.350 | 8.360 | 8.160 | 8.255 | 10,064 | -0.11(-1.37%) |
May 14, 2018 | 8.430 | 8.460 | 8.200 | 8.370 | 20,736 | +0.09(+1.09%) |
May 11, 2018 | 8.060 | 8.310 | 8.060 | 8.280 | 20,800 | +0.12(+1.53%) |
May 10, 2018 | 8.060 | 8.220 | 8.060 | 8.155 | 6,549 | +0.02(+0.31%) |
May 09, 2018 | 8.240 | 8.270 | 7.895 | 8.130 | 92,824 | -0.11(-1.33%) |
May 08, 2018 | 8.060 | 8.240 | 8.000 | 8.240 | 43,044 | +0.24(+3.00%) |
May 07, 2018 | 7.752 | 8.200 | 7.752 | 8.000 | 21,634 | +0.06(+0.76%) |
May 04, 2018 | 7.900 | 8.010 | 7.820 | 7.940 | 20,138 | +0.20(+2.58%) |
May 03, 2018 | 7.870 | 7.990 | 7.740 | 7.740 | 16,899 | -0.16(-2.03%) |
May 02, 2018 | 8.371 | 8.450 | 7.750 | 7.900 | 23,305 | -0.14(-1.74%) |
May 01, 2018 | 7.800 | 8.060 | 7.643 | 8.040 | 36,156 | +0.27(+3.47%) |
Apr 30, 2018 | 7.480 | 8.010 | 7.400 | 7.770 | 56,256 | +0.26(+3.46%) |
Apr 27, 2018 | 7.350 | 7.700 | 7.210 | 7.510 | 43,874 | +0.21(+2.88%) |
Apr 26, 2018 | 7.360 | 7.440 | 7.210 | 7.300 | 46,295 | -0.15(-2.01%) |
Apr 25, 2018 | 7.500 | 7.500 | 7.300 | 7.450 | 25,915 | -0.05(-0.67%) |
Apr 24, 2018 | 7.690 | 7.700 | 7.320 | 7.500 | 46,478 | -0.07(-0.95%) |
Apr 23, 2018 | 7.790 | 7.820 | 7.572 | 7.572 | 40,476 | -0.25(-3.18%) |
Apr 20, 2018 | 7.500 | 7.820 | 7.400 | 7.820 | 105,632 | +0.32(+4.27%) |
Apr 19, 2018 | 7.140 | 7.680 | 7.130 | 7.500 | 567,125 | -0.09(-1.19%) |
Apr 18, 2018 | 7.470 | 7.850 | 7.470 | 7.590 | 7,879 | +0.14(+1.88%) |
Apr 17, 2018 | 6.620 | 7.900 | 6.620 | 7.450 | 72,750 | +0.76(+11.36%) |
Apr 16, 2018 | 6.250 | 6.750 | 6.250 | 6.690 | 24,794 | +0.45(+7.21%) |
Apr 13, 2018 | 6.420 | 6.420 | 5.850 | 6.240 | 37,561 | -0.17(-2.65%) |
Apr 12, 2018 | 6.540 | 6.609 | 6.410 | 6.410 | 7,777 | -0.13(-1.99%) |
Apr 11, 2018 | 6.710 | 6.750 | 6.432 | 6.540 | 29,104 | -0.52(-7.37%) |
Apr 10, 2018 | 6.920 | 7.160 | 6.810 | 7.060 | 8,794 | +0.16(+2.32%) |
Apr 09, 2018 | 7.060 | 7.060 | 6.235 | 6.900 | 9,593 | -0.10(-1.43%) |
Apr 06, 2018 | 7.350 | 7.381 | 7.000 | 7.000 | 20,977 | -0.31(-4.24%) |
Apr 05, 2018 | 7.510 | 7.516 | 7.280 | 7.310 | 14,448 | +0.01(+0.14%) |
Apr 04, 2018 | 7.500 | 7.840 | 7.290 | 7.300 | 29,095 | +0.00(+0.00%) |
Apr 03, 2018 | 7.563 | 7.590 | 7.260 | 7.300 | 19,204 | -0.30(-3.95%) |