Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.130 | 4.190 | 4.010 | 4.030 | 1,113,049 | -0.09(-2.18%) |
Apr 29, 2019 | 4.200 | 4.200 | 4.100 | 4.120 | 808,893 | -0.10(-2.37%) |
Apr 26, 2019 | 4.100 | 4.250 | 4.080 | 4.220 | 1,587,074 | +0.19(+4.71%) |
Apr 25, 2019 | 4.130 | 4.170 | 4.000 | 4.030 | 1,373,447 | -0.08(-1.95%) |
Apr 24, 2019 | 3.970 | 4.190 | 3.950 | 4.110 | 1,489,542 | +0.13(+3.27%) |
Apr 23, 2019 | 3.950 | 4.020 | 3.910 | 3.980 | 1,261,797 | +0.03(+0.76%) |
Apr 22, 2019 | 4.090 | 4.110 | 3.950 | 3.950 | 845,761 | -0.14(-3.42%) |
Apr 18, 2019 | 4.090 | 4.090 | 4.090 | 0 | -0.09(-2.15%) | |
Apr 17, 2019 | 4.170 | 4.260 | 4.140 | 4.180 | 1,498,029 | +0.01(+0.24%) |
Apr 16, 2019 | 4.280 | 4.280 | 4.160 | 4.170 | 1,600,964 | -0.18(-4.14%) |
Apr 15, 2019 | 4.400 | 4.440 | 4.290 | 4.350 | 1,694,004 | -0.11(-2.47%) |
Apr 12, 2019 | 4.500 | 4.520 | 4.450 | 4.460 | 809,881 | -0.06(-1.33%) |
Apr 11, 2019 | 4.570 | 4.600 | 4.480 | 4.520 | 1,332,979 | -0.11(-2.38%) |
Apr 10, 2019 | 4.720 | 4.730 | 4.610 | 4.630 | 1,228,555 | -0.08(-1.70%) |
Apr 09, 2019 | 4.670 | 4.730 | 4.640 | 4.710 | 891,719 | +0.07(+1.51%) |
Apr 08, 2019 | 4.620 | 4.690 | 4.570 | 4.640 | 1,030,395 | +0.04(+0.87%) |
Apr 05, 2019 | 4.610 | 4.620 | 4.530 | 4.600 | 586,764 | -0.01(-0.22%) |
Apr 04, 2019 | 4.400 | 4.610 | 4.360 | 4.610 | 1,181,726 | +0.17(+3.83%) |
Apr 03, 2019 | 4.540 | 4.560 | 4.430 | 4.440 | 979,862 | -0.11(-2.42%) |
Apr 02, 2019 | 4.520 | 4.580 | 4.490 | 4.550 | 722,206 | +0.03(+0.66%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.500 | 4.520 | 984,263 | -0.11(-2.38%) |
Mar 29, 2019 | 4.720 | 4.760 | 4.620 | 4.630 | 1,172,370 | -0.05(-1.07%) |
Mar 28, 2019 | 4.710 | 4.740 | 4.600 | 4.680 | 2,061,308 | -0.15(-3.11%) |
Mar 27, 2019 | 5.000 | 5.110 | 4.830 | 4.830 | 1,593,340 | -0.14(-2.82%) |
Mar 26, 2019 | 4.920 | 4.990 | 4.830 | 4.970 | 1,586,965 | +0.00(+0.00%) |
Mar 25, 2019 | 4.820 | 5.030 | 4.810 | 4.970 | 1,963,439 | +0.18(+3.76%) |
Mar 22, 2019 | 4.720 | 4.850 | 4.710 | 4.790 | 3,516,741 | +0.07(+1.48%) |
Mar 21, 2019 | 4.730 | 4.770 | 4.650 | 4.720 | 1,383,126 | +0.01(+0.21%) |
Mar 20, 2019 | 4.590 | 4.770 | 4.440 | 4.710 | 3,319,480 | +0.02(+0.43%) |
Mar 19, 2019 | 4.720 | 4.750 | 4.650 | 4.690 | 1,228,371 | +0.00(+0.00%) |
Mar 18, 2019 | 4.720 | 4.760 | 4.650 | 4.690 | 1,672,004 | -0.04(-0.85%) |
Mar 15, 2019 | 4.740 | 4.790 | 4.600 | 4.730 | 2,597,947 | +0.09(+1.94%) |
Mar 14, 2019 | 4.760 | 4.800 | 4.620 | 4.640 | 1,442,641 | -0.25(-5.11%) |
Mar 13, 2019 | 4.890 | 4.960 | 4.810 | 4.890 | 1,779,385 | +0.04(+0.82%) |
Mar 12, 2019 | 4.700 | 4.850 | 4.680 | 4.850 | 1,957,056 | +0.21(+4.53%) |
Mar 11, 2019 | 4.830 | 4.830 | 4.570 | 4.640 | 3,272,900 | -0.21(-4.33%) |
Mar 08, 2019 | 4.500 | 4.870 | 4.400 | 4.850 | 5,135,405 | +0.47(+10.73%) |
Mar 07, 2019 | 4.300 | 4.400 | 4.290 | 4.380 | 1,057,007 | +0.07(+1.62%) |
Mar 06, 2019 | 4.400 | 4.480 | 4.300 | 4.310 | 982,787 | -0.10(-2.27%) |
Mar 05, 2019 | 4.380 | 4.480 | 4.350 | 4.410 | 1,334,505 | +0.01(+0.23%) |
Mar 04, 2019 | 4.220 | 4.400 | 4.130 | 4.400 | 2,357,386 | +0.17(+4.02%) |
Mar 01, 2019 | 4.340 | 4.540 | 4.200 | 4.230 | 5,421,087 | -0.18(-4.08%) |
Feb 28, 2019 | 4.440 | 4.450 | 4.350 | 4.410 | 1,416,264 | -0.03(-0.68%) |
Feb 27, 2019 | 4.550 | 4.610 | 4.430 | 4.440 | 2,338,411 | -0.18(-3.90%) |
Feb 26, 2019 | 4.720 | 4.790 | 4.520 | 4.620 | 2,233,888 | -0.11(-2.33%) |
Feb 25, 2019 | 4.750 | 4.880 | 4.710 | 4.730 | 1,847,670 | -0.01(-0.21%) |
Feb 22, 2019 | 4.670 | 4.840 | 4.670 | 4.740 | 1,775,083 | +0.11(+2.38%) |
Feb 21, 2019 | 4.730 | 4.750 | 4.450 | 4.630 | 3,583,505 | -0.29(-5.89%) |
Feb 20, 2019 | 5.010 | 5.100 | 4.900 | 4.920 | 1,882,402 | -0.09(-1.80%) |
Feb 19, 2019 | 4.910 | 5.020 | 4.890 | 5.010 | 1,742,565 | +0.23(+4.81%) |
Feb 15, 2019 | 4.780 | 4.780 | 4.780 | 0 | +0.16(+3.46%) | |
Feb 14, 2019 | 4.520 | 4.650 | 4.520 | 4.620 | 973,037 | +0.11(+2.44%) |
Feb 13, 2019 | 4.520 | 4.620 | 4.460 | 4.510 | 1,313,797 | -0.04(-0.88%) |
Feb 12, 2019 | 4.670 | 4.670 | 4.530 | 4.550 | 1,403,782 | -0.11(-2.36%) |
Feb 11, 2019 | 4.570 | 4.680 | 4.540 | 4.660 | 1,063,280 | +0.03(+0.65%) |
Feb 08, 2019 | 4.650 | 4.710 | 4.580 | 4.630 | 1,332,057 | -0.02(-0.43%) |
Feb 07, 2019 | 4.760 | 4.810 | 4.570 | 4.650 | 2,189,165 | -0.11(-2.31%) |
Feb 06, 2019 | 4.840 | 4.920 | 4.760 | 4.760 | 1,479,809 | -0.12(-2.46%) |
Feb 05, 2019 | 4.860 | 4.900 | 4.780 | 4.880 | 940,507 | +0.03(+0.62%) |
Feb 04, 2019 | 4.780 | 4.940 | 4.750 | 4.850 | 1,688,406 | -0.05(-1.02%) |
Feb 01, 2019 | 4.890 | 4.950 | 4.710 | 4.900 | 2,225,608 | -0.02(-0.41%) |
Jan 31, 2019 | 4.840 | 4.950 | 4.800 | 4.920 | 2,282,220 | +0.19(+4.02%) |
Jan 30, 2019 | 4.710 | 4.840 | 4.620 | 4.730 | 2,267,951 | -0.01(-0.21%) |
Jan 29, 2019 | 4.650 | 4.760 | 4.600 | 4.740 | 2,688,712 | +0.26(+5.80%) |
Jan 28, 2019 | 4.320 | 4.560 | 4.310 | 4.480 | 3,465,203 | +0.41(+10.07%) |
Jan 25, 2019 | 3.910 | 4.110 | 3.860 | 4.070 | 2,029,315 | +0.24(+6.27%) |
Jan 24, 2019 | 3.810 | 3.880 | 3.740 | 3.830 | 1,637,359 | +0.00(+0.00%) |
Jan 23, 2019 | 3.860 | 3.930 | 3.760 | 3.830 | 1,396,101 | -0.01(-0.26%) |
Jan 22, 2019 | 3.840 | 3.860 | 3.750 | 3.840 | 1,086,700 | +0.07(+1.86%) |
Jan 21, 2019 | 3.750 | 3.870 | 3.700 | 3.770 | 920,699 | +0.00(+0.00%) |
Jan 18, 2019 | 3.850 | 3.870 | 3.760 | 3.770 | 2,715,870 | -0.21(-5.28%) |
Jan 17, 2019 | 4.210 | 4.240 | 3.950 | 3.980 | 2,295,143 | -0.26(-6.13%) |
Jan 16, 2019 | 4.780 | 4.780 | 4.140 | 4.240 | 3,916,238 | -0.50(-10.55%) |
Jan 15, 2019 | 4.890 | 4.910 | 4.700 | 4.740 | 1,274,298 | -0.14(-2.87%) |
Jan 14, 2019 | 4.830 | 4.950 | 4.830 | 4.880 | 1,306,494 | +0.07(+1.46%) |
Jan 11, 2019 | 4.930 | 4.980 | 4.800 | 4.810 | 1,441,737 | -0.10(-2.04%) |
Jan 10, 2019 | 5.050 | 5.120 | 4.900 | 4.910 | 1,385,575 | -0.15(-2.96%) |
Jan 09, 2019 | 5.090 | 5.240 | 5.010 | 5.060 | 1,775,941 | -0.01(-0.20%) |
Jan 08, 2019 | 4.990 | 5.120 | 4.940 | 5.070 | 1,652,911 | +0.05(+1.00%) |
Jan 07, 2019 | 5.150 | 5.190 | 5.000 | 5.020 | 1,558,599 | -0.06(-1.18%) |
Jan 04, 2019 | 5.110 | 5.180 | 4.950 | 5.080 | 2,888,449 | -0.18(-3.42%) |
Jan 03, 2019 | 5.040 | 5.270 | 4.960 | 5.260 | 2,147,516 | +0.26(+5.20%) |
Jan 02, 2019 | 4.960 | 5.100 | 4.920 | 5.000 | 1,575,916 | -0.01(-0.20%) |
Dec 31, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.08(+1.62%) | |
Dec 28, 2018 | 4.890 | 5.040 | 4.850 | 4.930 | 1,472,727 | +0.01(+0.20%) |
Dec 27, 2018 | 5.100 | 5.120 | 4.860 | 4.920 | 1,219,827 | -0.15(-2.96%) |
Dec 24, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.16(+3.26%) | |
Dec 21, 2018 | 4.990 | 5.020 | 4.720 | 4.910 | 2,438,520 | -0.11(-2.19%) |
Dec 20, 2018 | 4.780 | 5.060 | 4.680 | 5.020 | 3,286,298 | +0.47(+10.33%) |
Dec 19, 2018 | 5.140 | 5.190 | 4.550 | 4.550 | 3,867,117 | -0.39(-7.89%) |
Dec 18, 2018 | 4.780 | 4.970 | 4.720 | 4.940 | 2,583,919 | +0.14(+2.92%) |
Dec 17, 2018 | 4.580 | 4.850 | 4.580 | 4.800 | 1,802,570 | +0.28(+6.19%) |
Dec 14, 2018 | 4.410 | 4.560 | 4.370 | 4.520 | 1,244,391 | +0.01(+0.22%) |
Dec 13, 2018 | 4.600 | 4.620 | 4.390 | 4.510 | 1,267,859 | -0.10(-2.17%) |
Dec 12, 2018 | 4.360 | 4.630 | 4.360 | 4.610 | 1,394,643 | +0.25(+5.73%) |
Dec 11, 2018 | 4.400 | 4.490 | 4.360 | 4.360 | 1,588,295 | -0.02(-0.46%) |
Dec 10, 2018 | 4.350 | 4.490 | 4.320 | 4.380 | 1,683,667 | -0.01(-0.23%) |
Dec 07, 2018 | 4.330 | 4.420 | 4.240 | 4.390 | 904,750 | +0.13(+3.05%) |
Dec 06, 2018 | 4.320 | 4.440 | 4.220 | 4.260 | 1,489,893 | -0.01(-0.23%) |
Dec 05, 2018 | 4.210 | 4.270 | 4.150 | 4.270 | 340,576 | +0.09(+2.15%) |
Dec 04, 2018 | 4.250 | 4.340 | 4.180 | 4.180 | 1,121,820 | -0.04(-0.95%) |
Dec 03, 2018 | 4.240 | 4.270 | 4.070 | 4.220 | 1,173,125 | +0.19(+4.71%) |
Nov 30, 2018 | 4.050 | 4.080 | 4.000 | 4.030 | 1,213,304 | -0.04(-0.98%) |
Nov 29, 2018 | 4.250 | 4.330 | 4.050 | 4.070 | 1,497,371 | -0.14(-3.33%) |
Nov 28, 2018 | 4.020 | 4.300 | 4.020 | 4.210 | 1,114,465 | +0.18(+4.47%) |
Nov 27, 2018 | 4.170 | 4.230 | 4.010 | 4.030 | 730,687 | -0.15(-3.59%) |
Nov 26, 2018 | 4.270 | 4.340 | 4.170 | 4.180 | 1,239,960 | -0.08(-1.88%) |
Nov 23, 2018 | 4.400 | 4.420 | 4.190 | 4.260 | 724,222 | -0.22(-4.91%) |
Nov 22, 2018 | 4.470 | 4.490 | 4.450 | 4.480 | 130,910 | +0.04(+0.90%) |
Nov 21, 2018 | 4.230 | 4.480 | 4.210 | 4.440 | 2,054,771 | +0.25(+5.97%) |
Nov 20, 2018 | 4.210 | 4.240 | 4.050 | 4.190 | 999,770 | +0.01(+0.24%) |
Nov 19, 2018 | 4.220 | 4.320 | 4.180 | 4.180 | 760,026 | -0.04(-0.95%) |
Nov 16, 2018 | 4.140 | 4.330 | 4.140 | 4.220 | 1,338,547 | +0.16(+3.94%) |
Nov 15, 2018 | 3.790 | 4.090 | 3.780 | 4.060 | 1,449,291 | +0.28(+7.41%) |
Nov 14, 2018 | 3.850 | 3.900 | 3.640 | 3.780 | 3,098,566 | -0.11(-2.83%) |
Nov 13, 2018 | 3.990 | 4.070 | 3.870 | 3.890 | 1,007,965 | -0.11(-2.75%) |
Nov 12, 2018 | 4.110 | 4.130 | 3.950 | 4.000 | 1,752,491 | -0.13(-3.15%) |
Nov 09, 2018 | 4.220 | 4.280 | 4.070 | 4.130 | 1,686,315 | -0.18(-4.18%) |
Nov 08, 2018 | 4.330 | 4.370 | 4.240 | 4.310 | 1,005,761 | -0.06(-1.37%) |
Nov 07, 2018 | 4.590 | 4.620 | 4.350 | 4.370 | 2,897,666 | -0.39(-8.19%) |
Nov 06, 2018 | 4.890 | 4.930 | 4.740 | 4.760 | 700,766 | -0.12(-2.46%) |
Nov 05, 2018 | 4.800 | 4.960 | 4.770 | 4.880 | 1,693,288 | +0.06(+1.24%) |
Nov 02, 2018 | 4.760 | 4.950 | 4.690 | 4.820 | 1,765,741 | +0.07(+1.47%) |
Nov 01, 2018 | 4.630 | 4.800 | 4.620 | 4.750 | 1,810,044 | +0.23(+5.09%) |
Oct 31, 2018 | 4.570 | 4.570 | 4.430 | 4.520 | 1,389,723 | -0.10(-2.16%) |
Oct 30, 2018 | 4.650 | 4.740 | 4.580 | 4.620 | 1,403,204 | -0.04(-0.86%) |
Oct 29, 2018 | 4.810 | 4.840 | 4.640 | 4.660 | 1,281,466 | -0.15(-3.12%) |
Oct 26, 2018 | 4.810 | 5.000 | 4.770 | 4.810 | 1,625,131 | +0.07(+1.48%) |
Oct 25, 2018 | 5.010 | 5.060 | 4.720 | 4.740 | 1,483,541 | -0.28(-5.58%) |
Oct 24, 2018 | 5.100 | 5.130 | 4.930 | 5.020 | 1,876,749 | -0.10(-1.95%) |
Oct 23, 2018 | 5.200 | 5.300 | 5.110 | 5.120 | 1,165,287 | +0.10(+1.99%) |
Oct 22, 2018 | 5.180 | 5.180 | 4.990 | 5.020 | 719,031 | -0.19(-3.65%) |
Oct 19, 2018 | 5.230 | 5.320 | 5.150 | 5.210 | 1,503,827 | +0.06(+1.17%) |
Oct 18, 2018 | 5.140 | 5.240 | 5.030 | 5.150 | 1,477,252 | +0.00(+0.00%) |
Oct 17, 2018 | 5.030 | 5.220 | 4.950 | 5.150 | 1,629,086 | +0.10(+1.98%) |
Oct 16, 2018 | 5.140 | 5.180 | 4.920 | 5.050 | 1,830,003 | -0.06(-1.17%) |
Oct 15, 2018 | 5.190 | 5.340 | 5.040 | 5.110 | 2,024,665 | +0.01(+0.20%) |
Oct 12, 2018 | 5.120 | 5.180 | 4.930 | 5.100 | 1,919,212 | -0.06(-1.16%) |
Oct 11, 2018 | 5.000 | 5.190 | 4.900 | 5.160 | 3,800,048 | +0.29(+5.95%) |
Oct 10, 2018 | 4.750 | 4.890 | 4.650 | 4.870 | 2,103,283 | +0.11(+2.31%) |
Oct 09, 2018 | 4.870 | 4.980 | 4.760 | 4.760 | 893,977 | -0.09(-1.86%) |
Oct 05, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 4.870 | 4.990 | 4.820 | 4.850 | 1,048,043 | +0.03(+0.62%) |
Oct 03, 2018 | 4.950 | 5.000 | 4.790 | 4.820 | 1,091,608 | -0.13(-2.63%) |
Oct 02, 2018 | 4.840 | 5.050 | 4.810 | 4.950 | 1,972,464 | +0.20(+4.21%) |
Oct 01, 2018 | 4.750 | 4.860 | 4.710 | 4.750 | 672,935 | +0.00(+0.00%) |
Sep 28, 2018 | 4.800 | 4.890 | 4.730 | 4.750 | 1,598,384 | -0.02(-0.42%) |
Sep 27, 2018 | 4.950 | 4.950 | 4.750 | 4.770 | 2,165,316 | -0.23(-4.60%) |
Sep 26, 2018 | 5.060 | 5.080 | 4.890 | 5.000 | 1,859,708 | -0.11(-2.15%) |
Sep 25, 2018 | 5.090 | 5.200 | 5.070 | 5.110 | 858,509 | +0.06(+1.19%) |
Sep 24, 2018 | 5.220 | 5.290 | 5.010 | 5.050 | 1,933,181 | +0.00(+0.00%) |
Sep 21, 2018 | 4.930 | 5.090 | 4.900 | 5.050 | 3,395,716 | -0.03(-0.59%) |
Sep 20, 2018 | 5.160 | 5.200 | 4.930 | 5.080 | 1,401,730 | +0.01(+0.20%) |
Sep 19, 2018 | 4.950 | 5.160 | 4.930 | 5.070 | 1,396,382 | +0.17(+3.47%) |
Sep 18, 2018 | 5.050 | 5.120 | 4.900 | 4.900 | 1,036,453 | -0.15(-2.97%) |
Sep 17, 2018 | 4.840 | 5.070 | 4.770 | 5.050 | 1,409,774 | +0.33(+6.99%) |
Sep 14, 2018 | 4.820 | 4.880 | 4.720 | 4.720 | 968,929 | -0.08(-1.67%) |
Sep 13, 2018 | 4.960 | 5.000 | 4.730 | 4.800 | 1,794,127 | -0.09(-1.84%) |
Sep 12, 2018 | 4.860 | 5.060 | 4.780 | 4.890 | 2,260,708 | +0.05(+1.03%) |
Sep 11, 2018 | 4.800 | 4.870 | 4.690 | 4.840 | 1,536,846 | +0.01(+0.21%) |
Sep 10, 2018 | 5.020 | 5.040 | 4.820 | 4.830 | 1,993,675 | -0.19(-3.78%) |
Sep 07, 2018 | 4.970 | 5.080 | 4.890 | 5.020 | 977,471 | +0.01(+0.20%) |
Sep 06, 2018 | 5.040 | 5.180 | 4.970 | 5.010 | 1,419,196 | +0.02(+0.40%) |
Sep 05, 2018 | 5.190 | 5.220 | 4.890 | 4.990 | 1,440,508 | -0.17(-3.29%) |
Sep 04, 2018 | 5.250 | 5.270 | 5.100 | 5.160 | 1,736,649 | -0.16(-3.01%) |
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | -0.02(-0.37%) | |
Aug 30, 2018 | 5.340 | 5.390 | 5.260 | 5.340 | 1,521,166 | -0.03(-0.56%) |
Aug 29, 2018 | 5.340 | 5.420 | 5.290 | 5.370 | 1,178,695 | +0.05(+0.94%) |
Aug 28, 2018 | 5.570 | 5.570 | 5.290 | 5.320 | 1,076,564 | -0.24(-4.32%) |
Aug 27, 2018 | 5.520 | 5.600 | 5.470 | 5.560 | 1,447,382 | +0.06(+1.09%) |
Aug 24, 2018 | 5.260 | 5.570 | 5.240 | 5.500 | 2,199,073 | +0.36(+7.00%) |
Aug 23, 2018 | 5.440 | 5.450 | 5.110 | 5.140 | 2,047,631 | -0.36(-6.55%) |
Aug 22, 2018 | 5.450 | 5.530 | 5.420 | 5.500 | 871,083 | +0.10(+1.85%) |
Aug 21, 2018 | 5.430 | 5.450 | 5.300 | 5.400 | 1,048,277 | -0.01(-0.18%) |
Aug 20, 2018 | 5.500 | 5.530 | 5.320 | 5.410 | 1,379,200 | +0.01(+0.19%) |
Aug 17, 2018 | 5.360 | 5.580 | 5.280 | 5.400 | 1,967,450 | +0.09(+1.69%) |
Aug 16, 2018 | 5.580 | 5.660 | 5.290 | 5.310 | 1,366,616 | -0.20(-3.63%) |
Aug 15, 2018 | 5.850 | 5.940 | 5.450 | 5.510 | 2,002,516 | -0.49(-8.17%) |
Aug 14, 2018 | 6.230 | 6.240 | 5.990 | 6.000 | 952,267 | -0.24(-3.85%) |
Aug 13, 2018 | 6.400 | 6.490 | 6.130 | 6.240 | 1,399,609 | -0.22(-3.41%) |
Aug 10, 2018 | 6.530 | 6.670 | 6.430 | 6.460 | 991,781 | -0.08(-1.22%) |
Aug 09, 2018 | 6.770 | 6.890 | 6.530 | 6.540 | 1,103,097 | -0.21(-3.11%) |
Aug 08, 2018 | 6.950 | 6.950 | 6.750 | 6.750 | 1,290,030 | -0.13(-1.89%) |
Aug 07, 2018 | 7.200 | 7.230 | 6.860 | 6.880 | 903,410 | -0.34(-4.71%) |
Aug 03, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.03(+0.42%) | |
Aug 02, 2018 | 7.100 | 7.250 | 7.090 | 7.190 | 438,671 | +0.10(+1.41%) |
Aug 01, 2018 | 7.130 | 7.170 | 7.070 | 7.090 | 1,096,036 | -0.06(-0.84%) |
Jul 31, 2018 | 7.240 | 7.320 | 7.150 | 7.150 | 1,610,713 | -0.12(-1.65%) |
Jul 30, 2018 | 7.300 | 7.380 | 7.250 | 7.270 | 389,670 | -0.07(-0.95%) |
Jul 27, 2018 | 7.210 | 7.390 | 7.200 | 7.340 | 553,395 | +0.15(+2.09%) |
Jul 26, 2018 | 7.220 | 7.290 | 7.130 | 7.190 | 1,240,275 | -0.10(-1.37%) |
Jul 25, 2018 | 7.580 | 7.600 | 7.245 | 7.290 | 827,263 | -0.25(-3.32%) |
Jul 24, 2018 | 7.550 | 7.600 | 7.495 | 7.540 | 639,603 | +0.03(+0.40%) |
Jul 23, 2018 | 7.650 | 7.705 | 7.490 | 7.510 | 692,464 | -0.20(-2.59%) |
Jul 20, 2018 | 7.790 | 7.840 | 7.645 | 7.710 | 573,641 | -0.06(-0.77%) |
Jul 19, 2018 | 7.630 | 7.920 | 7.630 | 7.770 | 1,324,110 | +0.02(+0.26%) |
Jul 18, 2018 | 7.710 | 7.830 | 7.680 | 7.750 | 661,183 | -0.01(-0.13%) |
Jul 17, 2018 | 7.590 | 7.800 | 7.580 | 7.760 | 778,651 | +0.11(+1.44%) |
Jul 16, 2018 | 7.600 | 7.690 | 7.530 | 7.650 | 470,711 | +0.04(+0.53%) |
Jul 13, 2018 | 7.700 | 7.750 | 7.590 | 7.610 | 445,717 | -0.12(-1.55%) |
Jul 12, 2018 | 7.820 | 7.860 | 7.715 | 7.730 | 415,158 | -0.07(-0.90%) |
Jul 11, 2018 | 7.880 | 7.990 | 7.780 | 7.800 | 1,171,386 | -0.14(-1.76%) |
Jul 10, 2018 | 7.830 | 7.940 | 7.800 | 7.940 | 1,228,235 | +0.08(+1.02%) |
Jul 09, 2018 | 7.990 | 8.020 | 7.850 | 7.860 | 720,387 | -0.08(-1.01%) |
Jul 06, 2018 | 7.920 | 7.965 | 7.830 | 7.940 | 598,148 | +0.01(+0.13%) |
Jul 05, 2018 | 7.980 | 8.000 | 7.880 | 7.930 | 864,025 | -0.08(-1.00%) |
Jul 04, 2018 | 7.960 | 8.060 | 7.940 | 8.010 | 427,717 | +0.09(+1.14%) |
Jul 03, 2018 | 7.740 | 7.980 | 7.690 | 7.920 | 1,071,799 | +0.26(+3.39%) |
Jun 29, 2018 | 7.660 | 7.660 | 7.660 | 0 | +0.06(+0.79%) | |
Jun 28, 2018 | 7.520 | 7.620 | 7.450 | 7.600 | 908,602 | +0.10(+1.33%) |
Jun 27, 2018 | 7.520 | 7.640 | 7.490 | 7.500 | 1,466,404 | -0.12(-1.57%) |
Jun 26, 2018 | 7.460 | 7.670 | 7.460 | 7.620 | 1,428,071 | +0.12(+1.60%) |
Jun 25, 2018 | 7.560 | 7.620 | 7.500 | 7.500 | 1,289,396 | -0.13(-1.70%) |
Jun 22, 2018 | 7.600 | 7.640 | 7.580 | 7.630 | 506,471 | +0.05(+0.66%) |
Jun 21, 2018 | 7.660 | 7.680 | 7.540 | 7.580 | 586,763 | -0.09(-1.17%) |
Jun 20, 2018 | 7.730 | 7.770 | 7.630 | 7.670 | 620,122 | -0.05(-0.65%) |
Jun 19, 2018 | 7.820 | 7.690 | 7.720 | 547,645 | -0.03(-0.39%) | |
Jun 18, 2018 | 7.700 | 7.815 | 7.680 | 7.750 | 592,009 | +0.05(+0.65%) |
Jun 15, 2018 | 7.750 | 7.810 | 7.700 | 1,575,138 | -0.11(-1.41%) | |
Jun 14, 2018 | 7.790 | 7.850 | 7.760 | 7.810 | 741,040 | +0.06(+0.77%) |
Jun 13, 2018 | 7.700 | 7.790 | 7.590 | 7.750 | 992,040 | +0.07(+0.91%) |
Jun 12, 2018 | 7.590 | 7.685 | 7.500 | 7.680 | 872,056 | +0.08(+1.05%) |
Jun 11, 2018 | 7.490 | 7.620 | 7.450 | 7.600 | 592,817 | +0.12(+1.60%) |
Jun 08, 2018 | 7.510 | 7.520 | 7.440 | 7.480 | 607,730 | -0.04(-0.53%) |
Jun 07, 2018 | 7.550 | 7.610 | 7.450 | 7.520 | 2,172,166 | -0.15(-1.96%) |
Jun 06, 2018 | 7.650 | 7.670 | 1,312,540 | -0.31(-3.88%) | ||
Jun 05, 2018 | 8.010 | 8.110 | 7.960 | 7.980 | 714,966 | -0.02(-0.25%) |
Jun 04, 2018 | 8.010 | 8.090 | 7.920 | 8.000 | 768,670 | +0.04(+0.50%) |
Jun 01, 2018 | 8.090 | 8.140 | 7.960 | 7.960 | 1,382,624 | -0.14(-1.73%) |
May 31, 2018 | 8.070 | 8.190 | 8.070 | 8.100 | 947,243 | -0.01(-0.12%) |
May 30, 2018 | 8.070 | 8.180 | 8.050 | 8.110 | 780,533 | +0.08(+1.00%) |
May 29, 2018 | 7.880 | 8.200 | 7.880 | 8.030 | 1,267,688 | +0.18(+2.29%) |
May 28, 2018 | 8.000 | 8.000 | 7.850 | 7.850 | 304,127 | -0.21(-2.61%) |
May 25, 2018 | 8.090 | 8.200 | 8.040 | 8.060 | 1,581,043 | -0.07(-0.86%) |
May 24, 2018 | 7.890 | 8.150 | 7.880 | 8.130 | 2,301,722 | +0.34(+4.36%) |
May 23, 2018 | 7.590 | 7.850 | 7.590 | 7.790 | 831,431 | +0.18(+2.37%) |
May 22, 2018 | 7.700 | 7.750 | 7.595 | 7.610 | 1,111,058 | -0.14(-1.81%) |
May 18, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.14(+1.84%) | |
May 17, 2018 | 7.660 | 7.660 | 7.560 | 7.610 | 498,340 | -0.05(-0.65%) |
May 16, 2018 | 7.680 | 7.725 | 7.620 | 7.660 | 496,574 | -0.03(-0.39%) |
May 15, 2018 | 7.710 | 7.780 | 7.620 | 7.690 | 1,113,971 | -0.16(-2.04%) |
May 14, 2018 | 7.810 | 7.900 | 7.780 | 7.850 | 836,775 | +0.07(+0.90%) |
May 11, 2018 | 7.940 | 7.960 | 7.760 | 7.780 | 691,439 | -0.13(-1.64%) |
May 10, 2018 | 7.960 | 7.960 | 7.840 | 7.910 | 1,098,425 | +0.04(+0.51%) |
May 09, 2018 | 7.920 | 7.990 | 7.850 | 7.870 | 1,718,055 | -0.10(-1.25%) |
May 08, 2018 | 7.640 | 8.000 | 7.630 | 7.970 | 4,093,229 | +0.65(+8.88%) |
May 07, 2018 | 7.280 | 7.370 | 7.250 | 7.320 | 841,876 | +0.06(+0.83%) |
May 04, 2018 | 7.190 | 7.300 | 7.180 | 7.260 | 758,998 | +0.04(+0.55%) |
May 03, 2018 | 7.300 | 7.310 | 7.170 | 7.220 | 1,480,535 | +0.02(+0.28%) |
May 02, 2018 | 7.120 | 7.340 | 7.100 | 7.200 | 1,376,175 | +0.09(+1.27%) |