Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.110 | 6.120 | 5.820 | 5.840 | 423,517 | -0.21(-3.47%) |
Apr 29, 2019 | 5.940 | 6.070 | 5.935 | 6.050 | 461,389 | +0.10(+1.68%) |
Apr 26, 2019 | 5.980 | 6.010 | 5.860 | 5.950 | 380,600 | -0.10(-1.65%) |
Apr 25, 2019 | 6.280 | 6.330 | 6.050 | 6.050 | 376,221 | -0.26(-4.12%) |
Apr 24, 2019 | 6.570 | 6.590 | 6.310 | 6.310 | 631,322 | -0.26(-3.96%) |
Apr 23, 2019 | 6.510 | 6.640 | 6.490 | 6.570 | 888,131 | +0.02(+0.31%) |
Apr 22, 2019 | 6.370 | 6.610 | 6.315 | 6.550 | 819,412 | +0.26(+4.13%) |
Apr 18, 2019 | 6.380 | 6.460 | 6.230 | 6.290 | 721,300 | -0.09(-1.41%) |
Apr 17, 2019 | 6.440 | 6.535 | 6.310 | 6.380 | 761,085 | -0.01(-0.16%) |
Apr 16, 2019 | 6.370 | 6.410 | 6.230 | 6.390 | 715,367 | +0.08(+1.27%) |
Apr 15, 2019 | 6.400 | 6.480 | 6.310 | 6.310 | 321,136 | -0.13(-2.02%) |
Apr 12, 2019 | 6.630 | 6.715 | 6.370 | 6.440 | 310,700 | +0.03(+0.47%) |
Apr 11, 2019 | 6.370 | 6.440 | 6.290 | 6.410 | 414,336 | +0.02(+0.31%) |
Apr 10, 2019 | 6.390 | 6.500 | 6.370 | 6.390 | 767,289 | +0.03(+0.47%) |
Apr 09, 2019 | 6.520 | 6.520 | 6.340 | 6.360 | 613,424 | -0.18(-2.75%) |
Apr 08, 2019 | 6.520 | 6.710 | 6.460 | 6.540 | 1,033,373 | +0.04(+0.62%) |
Apr 05, 2019 | 6.180 | 6.530 | 6.150 | 6.500 | 2,281,600 | +0.33(+5.35%) |
Apr 04, 2019 | 6.090 | 6.190 | 5.925 | 6.170 | 504,367 | +0.10(+1.65%) |
Apr 03, 2019 | 6.300 | 6.370 | 6.060 | 6.070 | 683,653 | -0.19(-3.04%) |
Apr 02, 2019 | 6.240 | 6.310 | 6.145 | 6.260 | 1,178,382 | +0.01(+0.16%) |
Apr 01, 2019 | 6.230 | 6.330 | 6.210 | 6.250 | 634,148 | +0.04(+0.64%) |
Mar 29, 2019 | 6.340 | 6.370 | 6.120 | 6.210 | 929,600 | +0.00(+0.00%) |
Mar 28, 2019 | 6.100 | 6.220 | 6.045 | 6.210 | 979,266 | +0.06(+0.98%) |
Mar 27, 2019 | 6.160 | 6.235 | 6.090 | 6.150 | 791,329 | -0.01(-0.16%) |
Mar 26, 2019 | 6.250 | 6.340 | 6.080 | 6.160 | 569,880 | +0.01(+0.16%) |
Mar 25, 2019 | 6.040 | 6.195 | 5.980 | 6.150 | 444,868 | +0.04(+0.65%) |
Mar 22, 2019 | 6.330 | 6.380 | 5.990 | 6.110 | 520,600 | -0.29(-4.53%) |
Mar 21, 2019 | 6.500 | 6.510 | 6.350 | 6.400 | 461,710 | -0.10(-1.54%) |
Mar 20, 2019 | 6.360 | 6.620 | 6.330 | 6.500 | 608,548 | +0.11(+1.72%) |
Mar 19, 2019 | 6.590 | 6.590 | 6.360 | 6.390 | 329,483 | -0.13(-1.99%) |
Mar 18, 2019 | 6.340 | 6.560 | 6.300 | 6.520 | 478,688 | +0.20(+3.16%) |
Mar 15, 2019 | 6.350 | 6.450 | 6.213 | 6.320 | 1,334,400 | -0.03(-0.47%) |
Mar 14, 2019 | 6.340 | 6.470 | 6.280 | 6.350 | 500,317 | +0.04(+0.63%) |
Mar 13, 2019 | 6.280 | 6.415 | 6.250 | 6.310 | 464,851 | +0.12(+1.94%) |
Mar 12, 2019 | 5.850 | 6.210 | 5.850 | 6.190 | 490,001 | +0.36(+6.17%) |
Mar 11, 2019 | 5.600 | 5.850 | 5.550 | 5.830 | 602,121 | +0.29(+5.23%) |
Mar 08, 2019 | 5.820 | 5.820 | 5.515 | 5.540 | 599,800 | -0.38(-6.42%) |
Mar 07, 2019 | 6.040 | 6.045 | 5.870 | 5.920 | 854,718 | -0.10(-1.66%) |
Mar 06, 2019 | 6.290 | 6.290 | 6.000 | 6.020 | 835,229 | -0.26(-4.14%) |
Mar 05, 2019 | 6.390 | 6.410 | 6.270 | 6.280 | 297,805 | -0.09(-1.41%) |
Mar 04, 2019 | 6.450 | 6.500 | 6.260 | 6.370 | 522,881 | -0.06(-0.93%) |
Mar 01, 2019 | 6.330 | 6.440 | 6.250 | 6.430 | 396,000 | +0.17(+2.72%) |
Feb 28, 2019 | 6.410 | 6.410 | 6.210 | 6.260 | 478,321 | -0.19(-2.95%) |
Feb 27, 2019 | 6.300 | 6.470 | 6.190 | 6.450 | 1,153,356 | +0.15(+2.38%) |
Feb 26, 2019 | 6.600 | 6.620 | 6.290 | 6.300 | 461,298 | -0.25(-3.82%) |
Feb 25, 2019 | 6.730 | 6.890 | 6.480 | 6.550 | 579,026 | -0.12(-1.80%) |
Feb 22, 2019 | 6.760 | 6.790 | 6.620 | 6.670 | 441,700 | +0.00(+0.00%) |
Feb 21, 2019 | 6.790 | 6.790 | 6.600 | 6.670 | 770,843 | -0.14(-2.06%) |
Feb 20, 2019 | 6.710 | 6.830 | 6.660 | 6.810 | 607,201 | +0.14(+2.10%) |
Feb 19, 2019 | 6.510 | 6.710 | 6.500 | 6.670 | 529,847 | +0.08(+1.21%) |
Feb 15, 2019 | 6.590 | 6.630 | 6.500 | 6.590 | 665,400 | +0.07(+1.07%) |
Feb 14, 2019 | 6.190 | 6.610 | 6.150 | 6.520 | 1,082,718 | +0.22(+3.49%) |
Feb 13, 2019 | 6.100 | 6.300 | 6.100 | 6.300 | 357,885 | +0.22(+3.62%) |
Feb 12, 2019 | 6.070 | 6.160 | 6.050 | 6.080 | 188,655 | +0.10(+1.67%) |
Feb 11, 2019 | 5.790 | 6.010 | 5.760 | 5.980 | 216,231 | +0.18(+3.10%) |
Feb 08, 2019 | 5.770 | 5.875 | 5.700 | 5.800 | 338,100 | -0.02(-0.34%) |
Feb 07, 2019 | 5.990 | 6.060 | 5.690 | 5.820 | 348,239 | -0.23(-3.80%) |
Feb 06, 2019 | 6.060 | 6.129 | 6.000 | 6.050 | 402,398 | -0.05(-0.82%) |
Feb 05, 2019 | 6.110 | 6.160 | 6.020 | 6.100 | 478,173 | -0.03(-0.49%) |
Feb 04, 2019 | 5.850 | 6.130 | 5.850 | 6.130 | 342,354 | +0.18(+3.03%) |
Feb 01, 2019 | 5.750 | 6.030 | 5.700 | 5.950 | 506,800 | +0.26(+4.57%) |
Jan 31, 2019 | 5.920 | 5.930 | 5.660 | 5.690 | 496,157 | -0.19(-3.23%) |
Jan 30, 2019 | 5.770 | 5.910 | 5.670 | 5.880 | 372,592 | +0.17(+2.98%) |
Jan 29, 2019 | 5.760 | 5.875 | 5.710 | 5.710 | 191,961 | +0.01(+0.18%) |
Jan 28, 2019 | 5.730 | 5.800 | 5.660 | 5.700 | 256,653 | -0.15(-2.56%) |
Jan 25, 2019 | 5.710 | 5.890 | 5.710 | 5.850 | 250,000 | +0.22(+3.91%) |
Jan 24, 2019 | 5.490 | 5.665 | 5.420 | 5.630 | 370,393 | +0.12(+2.18%) |
Jan 23, 2019 | 5.840 | 5.840 | 5.500 | 5.510 | 267,589 | -0.28(-4.84%) |
Jan 22, 2019 | 5.820 | 5.840 | 5.700 | 5.790 | 383,745 | -0.13(-2.20%) |
Jan 18, 2019 | 5.970 | 6.000 | 5.840 | 5.920 | 363,600 | +0.05(+0.85%) |
Jan 17, 2019 | 5.730 | 5.870 | 5.570 | 5.870 | 412,927 | +0.04(+0.69%) |
Jan 16, 2019 | 5.840 | 5.940 | 5.810 | 5.830 | 350,850 | -0.01(-0.17%) |
Jan 15, 2019 | 5.840 | 5.865 | 5.770 | 5.840 | 249,112 | +0.05(+0.86%) |
Jan 14, 2019 | 5.790 | 5.920 | 5.765 | 5.790 | 345,579 | -0.11(-1.86%) |
Jan 11, 2019 | 5.850 | 5.910 | 5.760 | 5.900 | 304,800 | -0.04(-0.67%) |
Jan 10, 2019 | 5.910 | 6.000 | 5.780 | 5.940 | 335,253 | -0.06(-1.00%) |
Jan 09, 2019 | 5.980 | 6.030 | 5.915 | 6.000 | 317,241 | +0.12(+2.04%) |
Jan 08, 2019 | 6.070 | 6.100 | 5.790 | 5.880 | 449,781 | -0.06(-1.01%) |
Jan 07, 2019 | 5.670 | 5.990 | 5.610 | 5.940 | 568,632 | +0.27(+4.76%) |
Jan 04, 2019 | 5.460 | 5.720 | 5.410 | 5.670 | 617,200 | +0.36(+6.78%) |
Jan 03, 2019 | 5.300 | 5.380 | 5.100 | 5.310 | 1,079,430 | +0.01(+0.19%) |
Jan 02, 2019 | 5.090 | 5.390 | 5.000 | 5.300 | 779,063 | +0.08(+1.53%) |
Dec 31, 2018 | 5.350 | 5.390 | 5.130 | 5.220 | 695,000 | -0.06(-1.14%) |
Dec 28, 2018 | 5.140 | 5.435 | 5.100 | 5.280 | 761,500 | +0.16(+3.13%) |
Dec 27, 2018 | 5.080 | 5.160 | 4.900 | 5.120 | 558,421 | -0.08(-1.54%) |
Dec 26, 2018 | 4.960 | 5.200 | 4.800 | 5.200 | 998,148 | +0.31(+6.34%) |
Dec 24, 2018 | 4.910 | 5.110 | 4.880 | 4.890 | 214,200 | -0.09(-1.81%) |
Dec 21, 2018 | 4.940 | 5.050 | 4.850 | 4.980 | 1,833,500 | -0.05(-0.99%) |
Dec 20, 2018 | 5.050 | 5.190 | 4.940 | 5.030 | 1,255,096 | -0.17(-3.27%) |
Dec 19, 2018 | 5.330 | 5.550 | 5.160 | 5.200 | 538,988 | -0.23(-4.24%) |
Dec 18, 2018 | 5.610 | 5.660 | 5.385 | 5.430 | 613,702 | -0.18(-3.21%) |
Dec 17, 2018 | 5.730 | 5.820 | 5.600 | 5.610 | 840,417 | -0.09(-1.58%) |
Dec 14, 2018 | 5.770 | 5.890 | 5.670 | 5.700 | 780,400 | -0.17(-2.90%) |
Dec 13, 2018 | 6.130 | 6.150 | 5.840 | 5.870 | 930,476 | -0.27(-4.40%) |
Dec 12, 2018 | 6.210 | 6.355 | 6.130 | 6.140 | 1,364,398 | +0.07(+1.15%) |
Dec 11, 2018 | 6.300 | 6.300 | 5.980 | 6.070 | 830,962 | -0.11(-1.78%) |
Dec 10, 2018 | 6.300 | 6.340 | 6.030 | 6.180 | 2,127,484 | -0.23(-3.59%) |
Dec 07, 2018 | 6.730 | 6.800 | 6.390 | 6.410 | 1,392,100 | -0.09(-1.38%) |
Dec 06, 2018 | 6.950 | 6.950 | 6.470 | 6.500 | 1,178,670 | -0.55(-7.80%) |
Dec 04, 2018 | 7.610 | 7.610 | 6.990 | 7.050 | 1,171,400 | -0.62(-8.08%) |
Dec 03, 2018 | 7.630 | 7.780 | 7.560 | 7.670 | 692,930 | +0.32(+4.35%) |
Nov 30, 2018 | 7.600 | 7.600 | 7.300 | 7.350 | 755,600 | -0.26(-3.42%) |
Nov 29, 2018 | 7.950 | 7.990 | 7.600 | 7.610 | 827,900 | -0.32(-4.04%) |
Nov 28, 2018 | 7.980 | 8.050 | 7.880 | 7.930 | 1,293,440 | -0.05(-0.63%) |
Nov 27, 2018 | 8.060 | 8.180 | 7.935 | 7.980 | 527,154 | -0.17(-2.09%) |
Nov 26, 2018 | 8.150 | 8.200 | 8.040 | 8.150 | 412,305 | +0.16(+2.00%) |
Nov 23, 2018 | 8.020 | 8.300 | 7.990 | 7.990 | 303,800 | -0.33(-3.97%) |
Nov 21, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.11(+1.34%) | |
Nov 20, 2018 | 8.190 | 8.370 | 7.900 | 8.210 | 619,508 | -0.16(-1.91%) |
Nov 19, 2018 | 8.180 | 8.380 | 8.110 | 8.370 | 628,472 | +0.04(+0.48%) |
Nov 16, 2018 | 8.050 | 8.420 | 8.050 | 8.330 | 677,400 | +0.28(+3.48%) |
Nov 15, 2018 | 7.700 | 8.050 | 7.685 | 8.050 | 656,831 | +0.27(+3.47%) |
Nov 14, 2018 | 7.660 | 7.860 | 7.600 | 7.780 | 503,490 | +0.33(+4.43%) |
Nov 13, 2018 | 7.490 | 7.650 | 7.400 | 7.450 | 437,056 | -0.04(-0.53%) |
Nov 12, 2018 | 7.810 | 7.810 | 7.490 | 7.490 | 394,662 | -0.24(-3.10%) |
Nov 09, 2018 | 7.530 | 7.790 | 7.470 | 7.730 | 441,300 | +0.01(+0.13%) |
Nov 08, 2018 | 8.000 | 8.110 | 7.655 | 7.720 | 393,674 | -0.28(-3.50%) |
Nov 07, 2018 | 7.770 | 8.090 | 7.740 | 8.000 | 897,110 | +0.39(+5.12%) |
Nov 06, 2018 | 8.000 | 8.120 | 7.270 | 7.610 | 1,380,588 | +0.40(+5.55%) |
Nov 05, 2018 | 7.270 | 7.310 | 7.085 | 7.210 | 403,217 | +0.04(+0.56%) |
Nov 02, 2018 | 7.120 | 7.245 | 7.045 | 7.170 | 425,500 | +0.09(+1.27%) |
Nov 01, 2018 | 7.160 | 7.190 | 6.970 | 7.080 | 402,346 | -0.02(-0.28%) |
Oct 31, 2018 | 7.050 | 7.190 | 7.010 | 7.100 | 444,082 | +0.17(+2.45%) |
Oct 30, 2018 | 6.710 | 6.940 | 6.700 | 6.930 | 496,822 | +0.18(+2.67%) |
Oct 29, 2018 | 7.130 | 7.130 | 6.650 | 6.750 | 647,497 | -0.28(-3.98%) |
Oct 26, 2018 | 6.780 | 7.160 | 6.700 | 7.030 | 547,400 | +0.08(+1.15%) |
Oct 25, 2018 | 6.810 | 7.020 | 6.740 | 6.950 | 695,933 | +0.29(+4.35%) |
Oct 24, 2018 | 7.300 | 7.300 | 6.650 | 6.660 | 889,661 | -0.61(-8.39%) |
Oct 23, 2018 | 7.480 | 7.500 | 7.110 | 7.270 | 582,117 | -0.45(-5.83%) |
Oct 22, 2018 | 7.750 | 7.790 | 7.590 | 7.720 | 290,957 | -0.01(-0.13%) |
Oct 19, 2018 | 7.860 | 8.090 | 7.715 | 7.730 | 453,100 | -0.11(-1.40%) |
Oct 18, 2018 | 7.970 | 8.050 | 7.820 | 7.840 | 479,617 | -0.22(-2.73%) |
Oct 17, 2018 | 8.330 | 8.360 | 8.010 | 8.060 | 737,052 | -0.33(-3.93%) |
Oct 16, 2018 | 8.130 | 8.410 | 8.065 | 8.390 | 580,296 | +0.24(+2.94%) |
Oct 15, 2018 | 8.050 | 8.210 | 7.910 | 8.150 | 516,810 | +0.14(+1.75%) |
Oct 12, 2018 | 8.180 | 8.280 | 7.910 | 8.010 | 713,700 | -0.07(-0.87%) |
Oct 11, 2018 | 8.350 | 8.600 | 8.060 | 8.080 | 1,025,907 | -0.41(-4.83%) |
Oct 10, 2018 | 9.040 | 9.050 | 8.480 | 8.490 | 680,697 | -0.52(-5.77%) |
Oct 09, 2018 | 8.830 | 9.090 | 8.790 | 9.010 | 575,408 | +0.19(+2.15%) |
Oct 08, 2018 | 8.680 | 8.860 | 8.660 | 8.820 | 386,695 | +0.00(+0.00%) |
Oct 05, 2018 | 8.840 | 8.960 | 8.700 | 8.820 | 356,000 | -0.03(-0.34%) |
Oct 04, 2018 | 8.970 | 9.090 | 8.820 | 8.850 | 527,060 | -0.13(-1.45%) |
Oct 03, 2018 | 8.650 | 9.120 | 8.610 | 8.980 | 662,469 | +0.31(+3.58%) |
Oct 02, 2018 | 8.780 | 8.840 | 8.660 | 8.670 | 538,178 | -0.12(-1.37%) |
Oct 01, 2018 | 8.750 | 8.880 | 8.630 | 8.790 | 528,045 | +0.11(+1.27%) |
Sep 28, 2018 | 8.470 | 8.710 | 8.470 | 8.680 | 487,200 | +0.19(+2.24%) |
Sep 27, 2018 | 8.410 | 8.510 | 8.280 | 8.490 | 294,558 | +0.10(+1.19%) |
Sep 26, 2018 | 8.550 | 8.590 | 8.380 | 8.390 | 334,840 | -0.26(-3.01%) |
Sep 25, 2018 | 8.480 | 8.680 | 8.480 | 8.650 | 405,810 | +0.25(+2.98%) |
Sep 24, 2018 | 8.380 | 8.480 | 8.310 | 8.400 | 778,246 | +0.13(+1.57%) |
Sep 21, 2018 | 8.370 | 8.470 | 8.270 | 8.270 | 1,284,800 | -0.08(-0.96%) |
Sep 20, 2018 | 8.320 | 8.410 | 8.260 | 8.350 | 492,496 | +0.07(+0.85%) |
Sep 19, 2018 | 8.170 | 8.360 | 8.170 | 8.280 | 426,934 | +0.10(+1.22%) |
Sep 18, 2018 | 8.330 | 8.455 | 8.170 | 8.180 | 507,592 | -0.02(-0.24%) |
Sep 17, 2018 | 8.500 | 8.560 | 8.200 | 8.200 | 451,168 | -0.29(-3.42%) |
Sep 14, 2018 | 8.430 | 8.620 | 8.430 | 8.490 | 991,500 | +0.04(+0.47%) |
Sep 13, 2018 | 8.460 | 8.500 | 8.357 | 8.450 | 528,889 | -0.01(-0.12%) |
Sep 12, 2018 | 8.460 | 8.620 | 8.370 | 8.460 | 819,939 | +0.11(+1.32%) |
Sep 11, 2018 | 8.240 | 8.455 | 8.230 | 8.350 | 887,750 | +0.10(+1.21%) |
Sep 10, 2018 | 8.300 | 8.490 | 8.240 | 8.250 | 609,984 | +0.01(+0.12%) |
Sep 07, 2018 | 8.080 | 8.260 | 7.960 | 8.240 | 687,200 | +0.05(+0.61%) |
Sep 06, 2018 | 8.600 | 8.620 | 8.170 | 8.190 | 649,108 | -0.40(-4.66%) |
Sep 05, 2018 | 8.750 | 8.790 | 8.550 | 8.590 | 1,058,842 | -0.22(-2.50%) |
Sep 04, 2018 | 8.830 | 8.930 | 8.690 | 8.810 | 559,101 | -0.02(-0.23%) |
Aug 31, 2018 | 8.830 | 8.830 | 8.830 | 0 | -0.04(-0.45%) | |
Aug 30, 2018 | 8.790 | 8.910 | 8.700 | 8.870 | 713,733 | +0.08(+0.91%) |
Aug 29, 2018 | 8.510 | 8.810 | 8.400 | 8.790 | 966,678 | +0.30(+3.53%) |
Aug 28, 2018 | 8.520 | 8.720 | 8.440 | 8.490 | 1,156,315 | -0.26(-2.97%) |
Aug 27, 2018 | 8.680 | 8.840 | 8.680 | 8.750 | 950,016 | +0.05(+0.57%) |
Aug 24, 2018 | 8.750 | 8.780 | 8.640 | 8.700 | 574,700 | +0.06(+0.69%) |
Aug 23, 2018 | 8.850 | 8.950 | 8.430 | 8.640 | 1,143,992 | -0.24(-2.70%) |
Aug 22, 2018 | 8.900 | 9.000 | 8.870 | 8.880 | 1,421,412 | +0.09(+1.02%) |
Aug 21, 2018 | 8.720 | 8.880 | 8.690 | 8.790 | 1,088,970 | +0.21(+2.45%) |
Aug 20, 2018 | 8.520 | 8.630 | 8.500 | 8.580 | 578,010 | +0.08(+0.94%) |
Aug 17, 2018 | 8.570 | 8.630 | 8.480 | 8.500 | 728,900 | -0.07(-0.82%) |
Aug 16, 2018 | 8.400 | 8.580 | 8.340 | 8.570 | 609,097 | +0.24(+2.88%) |
Aug 15, 2018 | 8.580 | 8.720 | 8.290 | 8.330 | 684,405 | -0.32(-3.70%) |
Aug 14, 2018 | 8.640 | 8.810 | 8.640 | 8.650 | 1,060,833 | +0.05(+0.58%) |
Aug 13, 2018 | 8.810 | 8.850 | 8.500 | 8.600 | 836,799 | -0.19(-2.16%) |
Aug 10, 2018 | 8.900 | 8.965 | 8.760 | 8.790 | 1,280,700 | -0.15(-1.68%) |
Aug 09, 2018 | 8.960 | 9.050 | 8.820 | 8.940 | 943,352 | -0.02(-0.22%) |
Aug 08, 2018 | 9.050 | 9.750 | 8.520 | 8.960 | 1,558,899 | +0.23(+2.63%) |
Aug 07, 2018 | 8.770 | 8.960 | 8.630 | 8.730 | 665,077 | +0.09(+1.04%) |
Aug 06, 2018 | 8.470 | 8.650 | 8.360 | 8.640 | 535,782 | +0.22(+2.61%) |
Aug 03, 2018 | 8.430 | 8.555 | 8.270 | 8.420 | 539,400 | -0.01(-0.12%) |
Aug 02, 2018 | 8.240 | 8.540 | 8.210 | 8.430 | 371,669 | +0.08(+0.96%) |
Aug 01, 2018 | 8.280 | 8.380 | 8.060 | 8.350 | 562,126 | -0.08(-0.95%) |
Jul 31, 2018 | 8.290 | 8.440 | 8.190 | 8.430 | 585,437 | +0.16(+1.93%) |
Jul 30, 2018 | 8.260 | 8.440 | 8.210 | 8.270 | 703,914 | +0.16(+1.97%) |
Jul 27, 2018 | 8.220 | 8.330 | 8.055 | 8.110 | 825,800 | -0.10(-1.22%) |
Jul 26, 2018 | 8.380 | 8.440 | 8.150 | 8.210 | 929,510 | -0.16(-1.91%) |
Jul 25, 2018 | 8.400 | 8.530 | 8.210 | 8.370 | 378,989 | -0.03(-0.36%) |
Jul 24, 2018 | 8.470 | 8.650 | 8.390 | 8.400 | 451,358 | -0.02(-0.24%) |
Jul 23, 2018 | 8.440 | 8.450 | 8.140 | 8.420 | 828,108 | -0.05(-0.59%) |
Jul 20, 2018 | 8.420 | 8.520 | 8.320 | 8.470 | 568,816 | +0.04(+0.47%) |
Jul 19, 2018 | 8.330 | 8.460 | 8.310 | 8.430 | 485,596 | +0.03(+0.36%) |
Jul 18, 2018 | 8.320 | 8.500 | 8.160 | 8.400 | 454,402 | +0.01(+0.12%) |
Jul 17, 2018 | 8.340 | 8.470 | 8.300 | 8.390 | 616,875 | +0.03(+0.36%) |
Jul 16, 2018 | 8.330 | 8.370 | 8.200 | 8.360 | 513,912 | -0.07(-0.83%) |
Jul 13, 2018 | 8.240 | 8.450 | 8.240 | 8.430 | 722,228 | +0.20(+2.43%) |
Jul 12, 2018 | 8.100 | 8.265 | 7.725 | 8.230 | 1,007,420 | +0.19(+2.36%) |
Jul 11, 2018 | 8.060 | 8.280 | 7.960 | 8.040 | 540,100 | -0.13(-1.59%) |
Jul 10, 2018 | 8.210 | 8.400 | 8.050 | 8.170 | 815,518 | +0.05(+0.62%) |
Jul 09, 2018 | 7.700 | 8.180 | 7.700 | 8.120 | 796,686 | +0.42(+5.45%) |
Jul 06, 2018 | 7.590 | 7.770 | 7.580 | 7.700 | 814,198 | +0.03(+0.39%) |
Jul 05, 2018 | 7.690 | 7.850 | 7.655 | 7.670 | 799,189 | +0.02(+0.26%) |
Jul 03, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.04(+0.53%) | |
Jul 02, 2018 | 7.680 | 7.685 | 7.450 | 7.610 | 1,371,279 | -0.19(-2.44%) |
Jun 29, 2018 | 7.640 | 7.820 | 7.610 | 7.800 | 702,942 | +0.19(+2.50%) |
Jun 28, 2018 | 7.530 | 7.635 | 7.450 | 7.610 | 826,684 | +0.10(+1.33%) |
Jun 27, 2018 | 7.430 | 7.930 | 7.430 | 7.510 | 1,237,257 | +0.15(+2.04%) |
Jun 26, 2018 | 7.250 | 7.380 | 7.010 | 7.360 | 833,459 | +0.11(+1.52%) |
Jun 25, 2018 | 7.430 | 7.430 | 7.140 | 7.250 | 642,869 | -0.20(-2.68%) |
Jun 22, 2018 | 7.540 | 7.600 | 7.300 | 7.450 | 3,739,336 | +0.25(+3.47%) |
Jun 21, 2018 | 7.470 | 7.475 | 7.180 | 7.200 | 864,507 | -0.31(-4.13%) |
Jun 20, 2018 | 7.640 | 7.660 | 7.310 | 7.510 | 1,134,237 | -0.03(-0.40%) |
Jun 19, 2018 | 7.320 | 7.605 | 7.270 | 7.540 | 801,109 | +0.09(+1.21%) |
Jun 18, 2018 | 7.580 | 7.613 | 7.350 | 7.450 | 968,014 | -0.13(-1.72%) |
Jun 15, 2018 | 7.780 | 7.560 | 7.580 | 2,049,124 | -0.20(-2.57%) | |
Jun 14, 2018 | 7.790 | 7.860 | 7.715 | 7.780 | 756,454 | +0.03(+0.39%) |
Jun 13, 2018 | 7.550 | 7.855 | 7.405 | 7.750 | 1,435,370 | +0.16(+2.11%) |
Jun 12, 2018 | 7.350 | 7.785 | 7.338 | 7.590 | 1,488,358 | +0.29(+3.97%) |
Jun 11, 2018 | 7.240 | 7.380 | 7.100 | 7.300 | 1,064,809 | +0.06(+0.83%) |
Jun 08, 2018 | 7.460 | 7.460 | 7.171 | 7.240 | 666,213 | -0.22(-2.95%) |
Jun 07, 2018 | 7.250 | 7.490 | 7.220 | 7.460 | 1,670,775 | +0.30(+4.19%) |
Jun 06, 2018 | 7.040 | 7.160 | 1,288,817 | -0.20(-2.72%) | ||
Jun 05, 2018 | 7.200 | 7.405 | 7.175 | 7.360 | 748,531 | +0.13(+1.80%) |
Jun 04, 2018 | 7.320 | 7.380 | 7.140 | 7.230 | 857,955 | -0.05(-0.69%) |
Jun 01, 2018 | 7.420 | 7.510 | 7.130 | 7.280 | 803,061 | -0.10(-1.36%) |
May 31, 2018 | 7.600 | 7.620 | 7.340 | 7.380 | 1,356,816 | -0.30(-3.91%) |
May 30, 2018 | 7.320 | 7.705 | 7.300 | 7.680 | 1,005,490 | +0.44(+6.08%) |
May 29, 2018 | 7.120 | 7.350 | 7.111 | 7.240 | 825,800 | +0.04(+0.56%) |
May 25, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.11(-1.50%) | |
May 24, 2018 | 7.250 | 7.480 | 7.170 | 7.310 | 729,537 | -0.08(-1.08%) |
May 23, 2018 | 7.410 | 7.505 | 7.320 | 7.390 | 962,014 | -0.13(-1.73%) |
May 22, 2018 | 7.720 | 7.830 | 7.440 | 7.520 | 849,645 | -0.18(-2.34%) |
May 21, 2018 | 7.690 | 7.730 | 7.570 | 7.700 | 484,758 | +0.03(+0.39%) |
May 18, 2018 | 7.820 | 7.910 | 7.650 | 7.670 | 556,608 | -0.17(-2.17%) |
May 17, 2018 | 7.600 | 7.930 | 7.600 | 7.840 | 654,256 | +0.26(+3.43%) |
May 16, 2018 | 7.380 | 7.670 | 7.380 | 7.580 | 785,670 | +0.21(+2.85%) |
May 15, 2018 | 7.230 | 7.420 | 7.200 | 7.370 | 960,619 | +0.10(+1.38%) |
May 14, 2018 | 7.410 | 7.480 | 7.240 | 7.270 | 573,104 | -0.06(-0.82%) |
May 11, 2018 | 7.490 | 7.510 | 7.300 | 7.330 | 825,771 | -0.16(-2.14%) |
May 10, 2018 | 7.950 | 7.990 | 7.450 | 7.490 | 1,356,904 | -0.47(-5.90%) |
May 09, 2018 | 7.290 | 8.488 | 7.290 | 7.960 | 2,158,383 | +0.74(+10.25%) |
May 08, 2018 | 6.970 | 7.505 | 6.630 | 7.220 | 1,576,460 | -0.17(-2.30%) |
May 07, 2018 | 7.400 | 7.700 | 7.340 | 7.390 | 885,969 | +0.07(+0.96%) |
May 04, 2018 | 7.070 | 7.360 | 7.020 | 7.320 | 693,011 | +0.21(+2.95%) |
May 03, 2018 | 7.230 | 7.230 | 7.010 | 7.110 | 562,675 | -0.16(-2.20%) |
May 02, 2018 | 6.940 | 7.330 | 6.940 | 7.270 | 872,813 | +0.32(+4.60%) |