Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.880 | 4.060 | 3.850 | 3.880 | 36,072 | -0.06(-1.52%) |
Apr 29, 2019 | 3.900 | 4.020 | 3.850 | 3.940 | 16,153 | +0.04(+1.03%) |
Apr 26, 2019 | 3.860 | 3.990 | 3.820 | 3.900 | 35,155 | +0.09(+2.36%) |
Apr 25, 2019 | 3.710 | 4.060 | 3.690 | 3.810 | 43,501 | +0.24(+6.72%) |
Apr 24, 2019 | 3.690 | 3.700 | 3.570 | 3.570 | 132,938 | -0.06(-1.65%) |
Apr 23, 2019 | 3.700 | 3.740 | 3.600 | 3.630 | 105,627 | -0.11(-2.94%) |
Apr 22, 2019 | 4.070 | 4.070 | 3.710 | 3.740 | 52,055 | -0.17(-4.35%) |
Apr 18, 2019 | 3.910 | 3.910 | 3.910 | 0 | +0.02(+0.51%) | |
Apr 17, 2019 | 3.980 | 3.980 | 3.870 | 3.890 | 26,042 | -0.06(-1.52%) |
Apr 16, 2019 | 4.160 | 4.200 | 3.940 | 3.950 | 54,622 | -0.19(-4.59%) |
Apr 15, 2019 | 4.200 | 4.250 | 4.140 | 4.140 | 33,460 | -0.05(-1.19%) |
Apr 12, 2019 | 4.240 | 4.250 | 4.140 | 4.190 | 30,520 | +0.07(+1.70%) |
Apr 11, 2019 | 4.300 | 4.300 | 4.100 | 4.120 | 24,781 | -0.18(-4.19%) |
Apr 10, 2019 | 4.400 | 4.400 | 4.280 | 4.300 | 32,610 | -0.07(-1.60%) |
Apr 09, 2019 | 4.510 | 4.510 | 4.290 | 4.370 | 78,601 | -0.03(-0.68%) |
Apr 08, 2019 | 4.590 | 4.750 | 4.400 | 4.400 | 181,846 | +0.17(+4.02%) |
Apr 05, 2019 | 4.110 | 4.260 | 4.100 | 4.230 | 50,089 | +0.17(+4.19%) |
Apr 04, 2019 | 3.970 | 4.100 | 3.950 | 4.060 | 27,601 | +0.06(+1.50%) |
Apr 03, 2019 | 4.180 | 4.180 | 3.930 | 4.000 | 37,377 | +0.00(+0.00%) |
Apr 02, 2019 | 4.160 | 4.190 | 3.910 | 4.000 | 49,858 | -0.14(-3.38%) |
Apr 01, 2019 | 4.400 | 4.410 | 4.070 | 4.140 | 73,997 | -0.21(-4.83%) |
Mar 29, 2019 | 4.760 | 4.760 | 4.290 | 4.350 | 70,591 | -0.21(-4.61%) |
Mar 28, 2019 | 4.760 | 4.760 | 4.440 | 4.560 | 152,450 | -0.14(-2.98%) |
Mar 27, 2019 | 4.920 | 4.920 | 4.660 | 4.700 | 105,619 | -0.16(-3.29%) |
Mar 26, 2019 | 4.890 | 4.890 | 4.760 | 4.860 | 63,859 | +0.17(+3.62%) |
Mar 25, 2019 | 4.730 | 4.760 | 4.660 | 4.690 | 121,366 | +0.02(+0.43%) |
Mar 22, 2019 | 4.710 | 4.790 | 4.660 | 4.670 | 23,461 | -0.03(-0.64%) |
Mar 21, 2019 | 4.780 | 4.840 | 4.670 | 4.700 | 35,676 | -0.03(-0.63%) |
Mar 20, 2019 | 4.790 | 4.850 | 4.680 | 4.730 | 59,477 | -0.05(-1.05%) |
Mar 19, 2019 | 4.850 | 4.850 | 4.610 | 4.780 | 224,474 | +0.01(+0.21%) |
Mar 18, 2019 | 4.890 | 4.990 | 4.770 | 4.770 | 74,348 | -0.18(-3.64%) |
Mar 15, 2019 | 5.110 | 5.110 | 4.910 | 4.950 | 36,738 | -0.19(-3.70%) |
Mar 14, 2019 | 5.050 | 5.140 | 4.860 | 5.140 | 76,104 | +0.13(+2.59%) |
Mar 13, 2019 | 5.140 | 5.160 | 4.980 | 5.010 | 48,530 | -0.01(-0.20%) |
Mar 12, 2019 | 5.100 | 5.100 | 4.970 | 5.020 | 18,701 | -0.02(-0.40%) |
Mar 11, 2019 | 5.150 | 5.170 | 5.040 | 5.040 | 26,514 | -0.09(-1.75%) |
Mar 08, 2019 | 5.170 | 5.360 | 5.050 | 5.130 | 113,006 | +0.13(+2.60%) |
Mar 07, 2019 | 5.100 | 5.100 | 4.900 | 5.000 | 258,824 | -0.10(-1.96%) |
Mar 06, 2019 | 5.250 | 5.300 | 4.990 | 5.100 | 44,092 | -0.09(-1.73%) |
Mar 05, 2019 | 5.360 | 5.450 | 5.170 | 5.190 | 39,153 | -0.23(-4.24%) |
Mar 04, 2019 | 5.900 | 5.900 | 5.390 | 5.420 | 155,304 | -0.50(-8.45%) |
Mar 01, 2019 | 5.620 | 6.010 | 5.620 | 5.920 | 42,484 | +0.00(+0.00%) |
Feb 28, 2019 | 5.950 | 6.010 | 5.770 | 5.920 | 27,004 | +0.00(+0.00%) |
Feb 27, 2019 | 6.090 | 6.090 | 5.700 | 5.920 | 60,210 | -0.18(-2.95%) |
Feb 26, 2019 | 6.090 | 6.130 | 5.840 | 6.100 | 96,311 | +0.17(+2.87%) |
Feb 25, 2019 | 5.900 | 6.100 | 5.750 | 5.930 | 34,835 | +0.06(+1.02%) |
Feb 22, 2019 | 6.190 | 6.320 | 5.850 | 5.870 | 35,172 | -0.37(-5.93%) |
Feb 21, 2019 | 6.200 | 6.260 | 6.170 | 6.240 | 28,893 | +0.08(+1.30%) |
Feb 20, 2019 | 6.190 | 6.280 | 6.120 | 6.160 | 17,451 | +0.01(+0.16%) |
Feb 19, 2019 | 6.100 | 6.310 | 6.100 | 6.150 | 99,667 | -0.02(-0.32%) |
Feb 15, 2019 | 6.170 | 6.170 | 6.170 | 0 | +0.18(+3.01%) | |
Feb 14, 2019 | 5.950 | 6.420 | 5.950 | 5.990 | 83,287 | -0.19(-3.07%) |
Feb 13, 2019 | 6.300 | 6.300 | 5.910 | 6.180 | 54,923 | -0.17(-2.68%) |
Feb 12, 2019 | 6.500 | 6.500 | 6.190 | 6.350 | 94,746 | -0.15(-2.31%) |
Feb 11, 2019 | 6.300 | 6.500 | 6.250 | 6.500 | 17,441 | +0.17(+2.69%) |
Feb 08, 2019 | 6.330 | 6.400 | 6.310 | 6.330 | 12,516 | -0.06(-0.94%) |
Feb 07, 2019 | 6.390 | 6.410 | 6.310 | 6.390 | 14,770 | -0.06(-0.93%) |
Feb 06, 2019 | 6.460 | 6.500 | 6.400 | 6.450 | 59,701 | -0.04(-0.62%) |
Feb 05, 2019 | 6.150 | 6.500 | 6.080 | 6.490 | 41,809 | +0.21(+3.34%) |
Feb 04, 2019 | 6.710 | 6.720 | 6.180 | 6.280 | 58,810 | -0.53(-7.78%) |
Feb 01, 2019 | 6.920 | 6.940 | 6.680 | 6.810 | 39,466 | -0.04(-0.58%) |
Jan 31, 2019 | 6.820 | 6.900 | 6.720 | 6.850 | 74,997 | +0.14(+2.09%) |
Jan 30, 2019 | 6.410 | 6.920 | 6.410 | 6.710 | 308,175 | -0.02(-0.30%) |
Jan 29, 2019 | 6.150 | 6.760 | 6.150 | 6.730 | 87,236 | +0.63(+10.33%) |
Jan 28, 2019 | 5.790 | 6.220 | 5.790 | 6.100 | 63,914 | +0.30(+5.17%) |
Jan 25, 2019 | 5.670 | 5.880 | 5.570 | 5.800 | 136,065 | +0.19(+3.39%) |
Jan 24, 2019 | 5.660 | 5.660 | 5.510 | 5.610 | 22,214 | -0.07(-1.23%) |
Jan 23, 2019 | 5.690 | 5.690 | 5.550 | 5.680 | 18,653 | -0.02(-0.35%) |
Jan 22, 2019 | 5.610 | 5.750 | 5.560 | 5.700 | 25,540 | +0.09(+1.60%) |
Jan 21, 2019 | 5.800 | 5.800 | 5.470 | 5.610 | 12,962 | -0.24(-4.10%) |
Jan 18, 2019 | 5.960 | 6.040 | 5.660 | 5.850 | 55,194 | -0.08(-1.35%) |
Jan 17, 2019 | 5.360 | 5.980 | 5.360 | 5.930 | 139,066 | +0.46(+8.41%) |
Jan 16, 2019 | 5.610 | 5.610 | 5.470 | 5.470 | 39,722 | -0.08(-1.44%) |
Jan 15, 2019 | 5.750 | 5.760 | 5.500 | 5.550 | 72,600 | -0.12(-2.12%) |
Jan 14, 2019 | 5.610 | 5.860 | 5.590 | 5.670 | 51,651 | +0.05(+0.89%) |
Jan 11, 2019 | 5.790 | 5.810 | 5.340 | 5.620 | 54,067 | -0.28(-4.75%) |
Jan 10, 2019 | 6.180 | 6.230 | 5.710 | 5.900 | 73,573 | -0.38(-6.05%) |
Jan 09, 2019 | 6.440 | 6.580 | 6.130 | 6.280 | 17,943 | -0.19(-2.94%) |
Jan 08, 2019 | 6.870 | 6.870 | 6.440 | 6.470 | 48,115 | -0.40(-5.82%) |
Jan 07, 2019 | 6.960 | 6.960 | 6.700 | 6.870 | 38,883 | -0.05(-0.72%) |
Jan 04, 2019 | 6.880 | 6.930 | 6.810 | 6.920 | 60,816 | +0.02(+0.29%) |
Jan 03, 2019 | 6.750 | 6.900 | 6.750 | 6.900 | 44,200 | +0.04(+0.58%) |
Jan 02, 2019 | 7.040 | 7.040 | 6.630 | 6.860 | 17,616 | +0.00(+0.00%) |
Dec 31, 2018 | 6.860 | 6.860 | 6.860 | 0 | +0.29(+4.41%) | |
Dec 28, 2018 | 6.110 | 6.570 | 6.110 | 6.570 | 26,429 | +0.09(+1.39%) |
Dec 27, 2018 | 6.170 | 6.480 | 6.120 | 6.480 | 27,501 | +0.04(+0.62%) |
Dec 24, 2018 | 6.440 | 6.440 | 6.440 | 0 | -0.10(-1.53%) | |
Dec 21, 2018 | 6.460 | 6.550 | 6.380 | 6.540 | 81,701 | -0.02(-0.30%) |
Dec 20, 2018 | 6.510 | 6.600 | 6.460 | 6.560 | 66,803 | -0.03(-0.46%) |
Dec 19, 2018 | 6.650 | 6.680 | 6.420 | 6.590 | 74,813 | -0.04(-0.60%) |
Dec 18, 2018 | 6.670 | 6.670 | 6.560 | 6.630 | 47,364 | +0.03(+0.45%) |
Dec 17, 2018 | 6.690 | 6.690 | 6.440 | 6.600 | 52,442 | +0.02(+0.30%) |
Dec 14, 2018 | 6.480 | 6.730 | 6.350 | 6.580 | 84,279 | +0.14(+2.17%) |
Dec 13, 2018 | 6.500 | 6.500 | 6.390 | 6.440 | 80,785 | +0.01(+0.16%) |
Dec 12, 2018 | 6.370 | 6.500 | 6.370 | 6.430 | 63,956 | +0.03(+0.47%) |
Dec 11, 2018 | 6.300 | 6.470 | 6.250 | 6.400 | 27,705 | +0.05(+0.79%) |
Dec 10, 2018 | 6.060 | 6.450 | 6.060 | 6.350 | 107,595 | +0.06(+0.95%) |
Dec 07, 2018 | 6.420 | 6.460 | 6.140 | 6.290 | 69,727 | -0.01(-0.16%) |
Dec 06, 2018 | 6.220 | 6.350 | 6.090 | 6.300 | 49,788 | +0.15(+2.44%) |
Dec 05, 2018 | 6.130 | 6.260 | 6.100 | 6.150 | 42,005 | +0.04(+0.65%) |
Dec 04, 2018 | 5.960 | 6.180 | 5.960 | 6.110 | 118,992 | +0.03(+0.49%) |
Dec 03, 2018 | 5.980 | 6.150 | 5.980 | 6.080 | 99,289 | -0.21(-3.34%) |
Nov 30, 2018 | 5.840 | 6.290 | 5.770 | 6.290 | 74,932 | +0.51(+8.82%) |
Nov 29, 2018 | 5.840 | 5.870 | 5.780 | 5.780 | 13,389 | -0.12(-2.03%) |
Nov 28, 2018 | 5.920 | 5.920 | 5.730 | 5.900 | 67,158 | +0.01(+0.17%) |
Nov 27, 2018 | 5.630 | 6.000 | 5.580 | 5.890 | 75,530 | +0.29(+5.18%) |
Nov 26, 2018 | 5.570 | 5.700 | 5.400 | 5.600 | 42,906 | -0.10(-1.75%) |
Nov 23, 2018 | 5.840 | 5.840 | 5.500 | 5.700 | 20,179 | -0.03(-0.52%) |
Nov 22, 2018 | 5.760 | 5.780 | 5.700 | 5.730 | 21,011 | -0.03(-0.52%) |
Nov 21, 2018 | 5.660 | 5.840 | 5.660 | 5.760 | 46,287 | -0.08(-1.37%) |
Nov 20, 2018 | 5.900 | 5.940 | 5.750 | 5.840 | 63,973 | -0.11(-1.85%) |
Nov 19, 2018 | 5.730 | 5.970 | 5.480 | 5.950 | 33,882 | +0.15(+2.59%) |
Nov 16, 2018 | 5.590 | 5.940 | 5.460 | 5.800 | 199,754 | +0.23(+4.13%) |
Nov 15, 2018 | 5.520 | 5.600 | 5.430 | 5.570 | 32,894 | +0.00(+0.00%) |
Nov 14, 2018 | 5.520 | 5.590 | 5.280 | 5.570 | 73,062 | +0.05(+0.91%) |
Nov 13, 2018 | 5.500 | 5.750 | 5.370 | 5.520 | 94,926 | -0.03(-0.54%) |
Nov 12, 2018 | 5.570 | 5.700 | 5.390 | 5.550 | 124,221 | +0.01(+0.18%) |
Nov 09, 2018 | 5.310 | 5.710 | 5.310 | 5.540 | 77,558 | +0.24(+4.53%) |
Nov 08, 2018 | 5.400 | 5.400 | 5.180 | 5.300 | 8,121 | -0.10(-1.85%) |
Nov 07, 2018 | 5.550 | 5.550 | 5.290 | 5.400 | 34,811 | +0.04(+0.75%) |
Nov 06, 2018 | 5.490 | 5.580 | 5.360 | 5.360 | 31,987 | -0.08(-1.47%) |
Nov 05, 2018 | 5.330 | 5.550 | 5.020 | 5.440 | 13,278 | -0.05(-0.91%) |
Nov 02, 2018 | 5.280 | 5.490 | 5.140 | 5.490 | 33,382 | +0.23(+4.37%) |
Nov 01, 2018 | 4.950 | 5.260 | 4.860 | 5.260 | 26,963 | +0.30(+6.05%) |
Oct 31, 2018 | 4.940 | 5.040 | 4.940 | 4.960 | 13,892 | +0.00(+0.00%) |
Oct 30, 2018 | 5.160 | 5.220 | 4.960 | 4.960 | 60,609 | -0.23(-4.43%) |
Oct 29, 2018 | 5.310 | 5.310 | 5.150 | 5.190 | 15,883 | -0.13(-2.44%) |
Oct 26, 2018 | 5.270 | 5.430 | 5.160 | 5.320 | 45,911 | +0.03(+0.57%) |
Oct 25, 2018 | 5.610 | 5.610 | 5.000 | 5.290 | 86,427 | -0.45(-7.84%) |
Oct 24, 2018 | 5.470 | 5.740 | 5.150 | 5.740 | 38,024 | +0.16(+2.87%) |
Oct 23, 2018 | 5.820 | 5.820 | 5.490 | 5.580 | 41,244 | -0.04(-0.71%) |
Oct 22, 2018 | 5.600 | 5.740 | 5.380 | 5.620 | 63,001 | +0.05(+0.90%) |
Oct 19, 2018 | 4.890 | 5.570 | 4.770 | 5.570 | 67,603 | +0.58(+11.62%) |
Oct 18, 2018 | 5.110 | 5.110 | 4.600 | 4.990 | 65,848 | +0.23(+4.83%) |
Oct 17, 2018 | 4.960 | 4.960 | 4.670 | 4.760 | 76,551 | -0.20(-4.03%) |
Oct 16, 2018 | 4.970 | 5.060 | 4.740 | 4.960 | 40,652 | +0.05(+1.02%) |
Oct 15, 2018 | 5.180 | 5.180 | 4.850 | 4.910 | 56,403 | -0.20(-3.91%) |
Oct 12, 2018 | 5.180 | 5.180 | 4.990 | 5.110 | 105,452 | +0.18(+3.65%) |
Oct 11, 2018 | 4.760 | 4.950 | 4.730 | 4.930 | 99,540 | -0.01(-0.20%) |
Oct 10, 2018 | 4.710 | 4.940 | 4.560 | 4.940 | 143,333 | +0.15(+3.13%) |
Oct 09, 2018 | 4.720 | 5.030 | 4.720 | 4.790 | 170,370 | -0.21(-4.20%) |
Oct 05, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
Oct 04, 2018 | 4.640 | 4.990 | 4.640 | 4.950 | 77,473 | +0.04(+0.81%) |
Oct 03, 2018 | 4.620 | 5.020 | 4.620 | 4.910 | 174,967 | -0.02(-0.41%) |
Oct 02, 2018 | 4.620 | 4.930 | 4.600 | 4.930 | 77,350 | +0.26(+5.57%) |
Oct 01, 2018 | 4.590 | 4.880 | 4.590 | 4.670 | 88,613 | -0.02(-0.43%) |
Sep 28, 2018 | 4.750 | 4.810 | 4.620 | 4.690 | 97,103 | -0.01(-0.21%) |
Sep 27, 2018 | 4.520 | 4.760 | 4.490 | 4.700 | 97,722 | +0.03(+0.64%) |
Sep 26, 2018 | 4.550 | 4.780 | 4.530 | 4.670 | 166,438 | +0.12(+2.64%) |
Sep 25, 2018 | 4.610 | 4.700 | 4.510 | 4.550 | 62,488 | -0.06(-1.30%) |
Sep 24, 2018 | 4.780 | 4.780 | 4.600 | 4.610 | 24,261 | -0.05(-1.07%) |
Sep 21, 2018 | 4.570 | 4.680 | 4.560 | 4.660 | 44,222 | +0.11(+2.42%) |
Sep 20, 2018 | 4.260 | 4.660 | 4.260 | 4.550 | 335,245 | +0.17(+3.88%) |
Sep 19, 2018 | 4.250 | 4.400 | 4.250 | 4.380 | 73,600 | +0.14(+3.30%) |
Sep 18, 2018 | 4.140 | 4.270 | 4.090 | 4.240 | 20,808 | +0.13(+3.16%) |
Sep 17, 2018 | 4.100 | 4.250 | 4.010 | 4.110 | 124,875 | +0.05(+1.23%) |
Sep 14, 2018 | 4.110 | 4.250 | 4.050 | 4.060 | 64,139 | -0.19(-4.47%) |
Sep 13, 2018 | 4.350 | 4.350 | 3.950 | 4.250 | 93,913 | -0.13(-2.97%) |
Sep 12, 2018 | 4.400 | 4.400 | 4.250 | 4.380 | 206,078 | -0.02(-0.45%) |
Sep 11, 2018 | 4.550 | 4.600 | 4.300 | 4.400 | 68,935 | -0.14(-3.08%) |
Sep 10, 2018 | 4.810 | 4.810 | 4.520 | 4.540 | 32,119 | -0.31(-6.39%) |
Sep 07, 2018 | 5.000 | 5.030 | 4.630 | 4.850 | 54,607 | -0.21(-4.15%) |
Sep 06, 2018 | 4.880 | 5.070 | 4.850 | 5.060 | 124,014 | -0.02(-0.39%) |
Sep 05, 2018 | 4.700 | 5.100 | 4.680 | 5.080 | 87,642 | +0.13(+2.63%) |
Sep 04, 2018 | 4.830 | 5.040 | 4.620 | 4.950 | 70,577 | +0.24(+5.10%) |
Aug 31, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.05(-1.05%) | |
Aug 30, 2018 | 5.070 | 5.070 | 4.750 | 4.760 | 49,708 | -0.16(-3.25%) |
Aug 29, 2018 | 4.990 | 4.990 | 4.610 | 4.920 | 38,739 | +0.01(+0.20%) |
Aug 28, 2018 | 5.140 | 5.140 | 4.900 | 4.910 | 26,919 | -0.10(-2.00%) |
Aug 27, 2018 | 4.870 | 5.100 | 4.870 | 5.010 | 26,800 | -0.05(-0.99%) |
Aug 24, 2018 | 5.050 | 5.110 | 4.910 | 5.060 | 70,233 | +0.01(+0.20%) |
Aug 23, 2018 | 5.100 | 5.210 | 4.950 | 5.050 | 83,654 | -0.10(-1.94%) |
Aug 22, 2018 | 5.210 | 5.210 | 5.030 | 5.150 | 14,218 | -0.08(-1.53%) |
Aug 21, 2018 | 5.150 | 5.420 | 4.990 | 5.230 | 30,539 | +0.22(+4.39%) |
Aug 20, 2018 | 4.890 | 5.150 | 4.660 | 5.010 | 61,647 | +0.14(+2.87%) |
Aug 17, 2018 | 5.330 | 5.500 | 4.790 | 4.870 | 78,053 | -0.62(-11.29%) |
Aug 16, 2018 | 5.480 | 5.690 | 5.440 | 5.490 | 79,852 | -0.20(-3.51%) |
Aug 15, 2018 | 5.250 | 5.690 | 5.000 | 5.690 | 141,547 | +0.44(+8.38%) |
Aug 14, 2018 | 5.230 | 5.470 | 4.910 | 5.250 | 408,797 | -1.04(-16.53%) |
Aug 13, 2018 | 6.300 | 6.350 | 6.150 | 6.290 | 63,302 | -0.12(-1.87%) |
Aug 10, 2018 | 6.700 | 6.700 | 6.330 | 6.410 | 15,865 | -0.36(-5.32%) |
Aug 09, 2018 | 6.920 | 7.030 | 6.650 | 6.770 | 23,869 | -0.15(-2.17%) |
Aug 08, 2018 | 7.140 | 7.160 | 6.840 | 6.920 | 51,019 | -0.26(-3.62%) |
Aug 07, 2018 | 7.190 | 7.240 | 7.030 | 7.180 | 27,280 | -0.01(-0.14%) |
Aug 03, 2018 | 7.190 | 7.190 | 7.190 | 0 | -0.02(-0.28%) | |
Aug 02, 2018 | 7.070 | 7.270 | 7.060 | 7.210 | 44,914 | +0.09(+1.26%) |
Aug 01, 2018 | 7.090 | 7.130 | 7.030 | 7.120 | 25,150 | +0.02(+0.28%) |
Jul 31, 2018 | 7.290 | 7.290 | 7.040 | 7.100 | 49,103 | -0.07(-0.98%) |
Jul 30, 2018 | 7.000 | 7.520 | 7.000 | 7.170 | 32,935 | +0.02(+0.28%) |
Jul 27, 2018 | 6.850 | 7.200 | 6.830 | 7.150 | 27,794 | +0.25(+3.62%) |
Jul 26, 2018 | 6.810 | 6.940 | 6.790 | 6.900 | 14,476 | +0.07(+1.02%) |
Jul 25, 2018 | 6.990 | 7.000 | 6.760 | 6.830 | 28,742 | -0.11(-1.59%) |
Jul 24, 2018 | 6.480 | 6.970 | 6.470 | 6.940 | 48,890 | +0.34(+5.15%) |
Jul 23, 2018 | 6.450 | 6.640 | 6.430 | 6.600 | 31,438 | +0.10(+1.54%) |
Jul 20, 2018 | 6.530 | 6.650 | 6.420 | 6.500 | 27,607 | -0.12(-1.81%) |
Jul 19, 2018 | 6.680 | 6.780 | 6.570 | 6.620 | 22,113 | -0.10(-1.49%) |
Jul 18, 2018 | 6.560 | 6.730 | 6.540 | 6.720 | 26,057 | +0.11(+1.66%) |
Jul 17, 2018 | 6.640 | 6.740 | 6.520 | 6.610 | 25,034 | -0.10(-1.49%) |
Jul 16, 2018 | 6.550 | 6.780 | 6.540 | 6.710 | 50,620 | +0.09(+1.36%) |
Jul 13, 2018 | 6.460 | 6.630 | 6.440 | 6.620 | 29,293 | +0.12(+1.85%) |
Jul 12, 2018 | 6.590 | 6.590 | 6.360 | 6.500 | 38,415 | +0.04(+0.62%) |
Jul 11, 2018 | 6.470 | 6.580 | 6.440 | 6.460 | 44,951 | +0.07(+1.10%) |
Jul 10, 2018 | 6.390 | 6.440 | 6.250 | 6.390 | 58,550 | +0.03(+0.47%) |
Jul 09, 2018 | 6.580 | 6.850 | 6.350 | 6.360 | 55,505 | +0.10(+1.60%) |
Jul 06, 2018 | 6.210 | 6.410 | 6.190 | 6.260 | 65,180 | -0.02(-0.32%) |
Jul 05, 2018 | 6.070 | 6.360 | 6.070 | 6.280 | 60,457 | +0.02(+0.32%) |
Jul 04, 2018 | 6.660 | 6.660 | 6.160 | 6.260 | 71,413 | -0.36(-5.44%) |
Jul 03, 2018 | 5.750 | 6.810 | 5.550 | 6.620 | 147,819 | +1.02(+18.21%) |
Jun 29, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.20(+3.70%) | |
Jun 28, 2018 | 5.540 | 5.590 | 5.350 | 5.400 | 104,878 | -0.16(-2.88%) |
Jun 27, 2018 | 5.550 | 5.620 | 5.490 | 5.560 | 67,084 | -0.09(-1.59%) |
Jun 26, 2018 | 5.750 | 5.770 | 5.480 | 5.650 | 117,037 | -0.10(-1.74%) |
Jun 25, 2018 | 5.850 | 5.950 | 5.750 | 5.750 | 58,565 | -0.13(-2.21%) |
Jun 22, 2018 | 5.840 | 5.920 | 5.780 | 5.880 | 62,638 | +0.10(+1.73%) |
Jun 21, 2018 | 6.060 | 6.060 | 5.750 | 5.780 | 71,875 | -0.07(-1.20%) |
Jun 20, 2018 | 5.870 | 5.950 | 5.790 | 5.850 | 90,923 | -0.15(-2.50%) |
Jun 19, 2018 | 6.480 | 6.480 | 5.860 | 6.000 | 71,677 | -0.07(-1.15%) |
Jun 18, 2018 | 6.700 | 6.880 | 6.060 | 6.070 | 81,866 | -0.13(-2.10%) |
Jun 15, 2018 | 6.330 | 5.450 | 6.200 | 230,485 | +0.75(+13.76%) | |
Jun 14, 2018 | 5.510 | 5.620 | 5.290 | 5.450 | 42,679 | -0.05(-0.91%) |
Jun 13, 2018 | 5.390 | 5.620 | 5.390 | 5.500 | 72,749 | +0.10(+1.85%) |
Jun 12, 2018 | 5.710 | 5.710 | 5.370 | 5.400 | 44,285 | -0.18(-3.23%) |
Jun 11, 2018 | 5.660 | 5.700 | 5.550 | 5.580 | 81,113 | -0.08(-1.41%) |
Jun 08, 2018 | 5.800 | 5.800 | 5.550 | 5.660 | 78,223 | -0.08(-1.39%) |
Jun 07, 2018 | 5.670 | 5.910 | 5.670 | 5.740 | 39,201 | -0.04(-0.69%) |
Jun 06, 2018 | 6.080 | 6.080 | 5.480 | 5.780 | 147,353 | -0.17(-2.86%) |
Jun 05, 2018 | 6.060 | 6.120 | 5.820 | 5.950 | 368,442 | -0.11(-1.82%) |
Jun 04, 2018 | 6.110 | 6.300 | 6.030 | 6.060 | 58,437 | -0.04(-0.66%) |
Jun 01, 2018 | 6.170 | 6.170 | 6.040 | 6.100 | 52,904 | -0.03(-0.49%) |
May 31, 2018 | 5.650 | 6.170 | 5.650 | 6.130 | 304,720 | +0.48(+8.50%) |
May 30, 2018 | 5.650 | 5.710 | 5.600 | 5.650 | 40,934 | +0.01(+0.18%) |
May 29, 2018 | 5.700 | 5.700 | 5.600 | 5.640 | 20,322 | -0.04(-0.70%) |
May 28, 2018 | 5.730 | 5.730 | 5.660 | 5.680 | 11,637 | +0.05(+0.89%) |
May 25, 2018 | 5.730 | 5.800 | 5.580 | 5.630 | 30,924 | -0.07(-1.23%) |
May 24, 2018 | 5.760 | 5.830 | 5.610 | 5.700 | 94,418 | +0.04(+0.71%) |
May 23, 2018 | 5.580 | 5.820 | 5.500 | 5.660 | 66,975 | +0.14(+2.54%) |
May 22, 2018 | 5.420 | 5.610 | 5.420 | 5.520 | 80,358 | -0.01(-0.18%) |
May 18, 2018 | 5.530 | 5.530 | 5.530 | 0 | -0.07(-1.25%) | |
May 17, 2018 | 5.950 | 6.050 | 5.190 | 5.600 | 269,254 | -0.35(-5.88%) |
May 16, 2018 | 6.200 | 6.340 | 5.950 | 5.950 | 345,137 | -0.33(-5.25%) |
May 15, 2018 | 6.180 | 6.335 | 6.180 | 6.280 | 32,518 | -0.10(-1.57%) |
May 14, 2018 | 6.330 | 6.490 | 6.240 | 6.380 | 22,442 | +0.09(+1.43%) |
May 11, 2018 | 6.320 | 6.680 | 6.100 | 6.290 | 77,045 | -0.42(-6.26%) |
May 10, 2018 | 7.040 | 7.170 | 6.700 | 6.710 | 165,118 | -0.49(-6.81%) |
May 09, 2018 | 7.400 | 7.410 | 7.130 | 7.200 | 9,700 | -0.18(-2.44%) |
May 08, 2018 | 7.440 | 7.620 | 7.300 | 7.380 | 11,852 | -0.08(-1.07%) |
May 07, 2018 | 7.620 | 7.620 | 7.430 | 7.460 | 8,946 | +0.04(+0.54%) |
May 04, 2018 | 7.520 | 7.520 | 7.360 | 7.420 | 10,034 | -0.07(-0.93%) |
May 03, 2018 | 7.430 | 7.605 | 7.420 | 7.490 | 14,390 | -0.06(-0.79%) |
May 02, 2018 | 7.380 | 7.590 | 7.320 | 7.550 | 43,019 | +0.15(+2.03%) |