Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.510 | 3.590 | 3.410 | 3.460 | 195,087 | -0.06(-1.70%) |
Apr 29, 2019 | 3.560 | 3.608 | 3.480 | 3.520 | 202,638 | -0.06(-1.68%) |
Apr 26, 2019 | 3.630 | 3.700 | 3.510 | 3.580 | 167,700 | -0.09(-2.45%) |
Apr 25, 2019 | 3.650 | 3.750 | 3.600 | 3.670 | 115,291 | -0.01(-0.27%) |
Apr 24, 2019 | 3.770 | 3.770 | 3.600 | 3.680 | 141,477 | -0.12(-3.16%) |
Apr 23, 2019 | 3.670 | 3.870 | 3.670 | 3.800 | 221,488 | +0.09(+2.43%) |
Apr 22, 2019 | 3.600 | 3.710 | 3.550 | 3.710 | 208,794 | +0.08(+2.20%) |
Apr 18, 2019 | 3.580 | 3.670 | 3.550 | 3.630 | 109,300 | +0.03(+0.83%) |
Apr 17, 2019 | 3.660 | 3.660 | 3.550 | 3.600 | 114,334 | -0.05(-1.37%) |
Apr 16, 2019 | 3.740 | 3.740 | 3.600 | 3.650 | 141,259 | -0.06(-1.62%) |
Apr 15, 2019 | 3.790 | 3.790 | 3.630 | 3.710 | 121,500 | -0.09(-2.37%) |
Apr 12, 2019 | 3.870 | 3.880 | 3.710 | 3.800 | 75,600 | -0.04(-1.04%) |
Apr 11, 2019 | 3.790 | 3.869 | 3.750 | 3.840 | 46,736 | +0.02(+0.52%) |
Apr 10, 2019 | 3.750 | 3.840 | 3.698 | 3.820 | 228,518 | +0.05(+1.33%) |
Apr 09, 2019 | 3.530 | 3.790 | 3.501 | 3.770 | 306,900 | +0.21(+5.90%) |
Apr 08, 2019 | 3.690 | 3.700 | 3.490 | 3.560 | 258,855 | -0.13(-3.52%) |
Apr 05, 2019 | 3.600 | 3.830 | 3.500 | 3.690 | 388,000 | +0.09(+2.50%) |
Apr 04, 2019 | 3.680 | 3.750 | 3.530 | 3.600 | 247,091 | -0.06(-1.64%) |
Apr 03, 2019 | 3.680 | 3.760 | 3.500 | 3.660 | 289,237 | -0.03(-0.81%) |
Apr 02, 2019 | 3.770 | 3.790 | 3.580 | 3.690 | 241,624 | -0.08(-2.12%) |
Apr 01, 2019 | 3.570 | 3.800 | 3.530 | 3.770 | 357,239 | +0.21(+5.90%) |
Mar 29, 2019 | 3.600 | 3.677 | 3.500 | 3.560 | 345,300 | -0.04(-1.11%) |
Mar 28, 2019 | 3.650 | 3.760 | 3.530 | 3.600 | 427,326 | -0.09(-2.44%) |
Mar 27, 2019 | 3.620 | 3.950 | 3.598 | 3.690 | 206,731 | +0.04(+1.10%) |
Mar 26, 2019 | 3.690 | 3.776 | 3.600 | 3.650 | 326,713 | -0.03(-0.82%) |
Mar 25, 2019 | 3.800 | 3.820 | 3.639 | 3.680 | 335,286 | -0.16(-4.17%) |
Mar 22, 2019 | 3.890 | 3.964 | 3.820 | 3.840 | 152,900 | -0.08(-2.04%) |
Mar 21, 2019 | 3.920 | 4.110 | 3.880 | 3.920 | 317,563 | +0.00(+0.00%) |
Mar 20, 2019 | 3.900 | 3.970 | 3.820 | 3.920 | 292,558 | +0.02(+0.51%) |
Mar 19, 2019 | 3.870 | 4.058 | 3.840 | 3.900 | 179,247 | -0.02(-0.51%) |
Mar 18, 2019 | 4.060 | 4.060 | 3.880 | 3.920 | 135,020 | -0.13(-3.21%) |
Mar 15, 2019 | 4.000 | 4.100 | 3.950 | 4.050 | 168,500 | +0.04(+1.00%) |
Mar 14, 2019 | 4.000 | 4.080 | 3.950 | 4.010 | 206,649 | +0.01(+0.25%) |
Mar 13, 2019 | 4.120 | 4.200 | 4.000 | 4.000 | 435,280 | -0.12(-2.91%) |
Mar 12, 2019 | 4.180 | 4.340 | 4.050 | 4.120 | 472,803 | -0.07(-1.67%) |
Mar 11, 2019 | 3.890 | 4.286 | 3.820 | 4.190 | 531,782 | +0.32(+8.27%) |
Mar 08, 2019 | 3.790 | 3.950 | 3.500 | 3.870 | 652,800 | +0.16(+4.31%) |
Mar 07, 2019 | 3.600 | 3.850 | 3.340 | 3.710 | 1,981,132 | +0.87(+30.63%) |
Mar 06, 2019 | 3.030 | 3.080 | 2.840 | 2.840 | 178,667 | -0.20(-6.58%) |
Mar 05, 2019 | 3.140 | 3.190 | 2.930 | 3.040 | 184,909 | -0.10(-3.18%) |
Mar 04, 2019 | 3.050 | 3.170 | 2.970 | 3.140 | 164,815 | +0.17(+5.72%) |
Mar 01, 2019 | 2.840 | 3.070 | 2.840 | 2.970 | 115,700 | +0.12(+4.21%) |
Feb 28, 2019 | 2.950 | 2.958 | 2.834 | 2.850 | 173,233 | -0.11(-3.72%) |
Feb 27, 2019 | 2.890 | 2.990 | 2.831 | 2.960 | 212,864 | +0.06(+2.07%) |
Feb 26, 2019 | 3.050 | 3.147 | 2.870 | 2.900 | 235,352 | -0.16(-5.23%) |
Feb 25, 2019 | 3.080 | 3.210 | 3.030 | 3.060 | 156,533 | -0.04(-1.29%) |
Feb 22, 2019 | 3.150 | 3.150 | 3.050 | 3.100 | 68,800 | +0.00(+0.00%) |
Feb 21, 2019 | 3.110 | 3.140 | 3.070 | 3.100 | 202,468 | -0.04(-1.27%) |
Feb 20, 2019 | 3.170 | 3.280 | 3.070 | 3.140 | 230,381 | -0.03(-0.95%) |
Feb 19, 2019 | 3.130 | 3.190 | 3.080 | 3.170 | 136,445 | +0.02(+0.63%) |
Feb 15, 2019 | 3.150 | 3.190 | 3.080 | 3.150 | 134,200 | +0.05(+1.61%) |
Feb 14, 2019 | 3.110 | 3.174 | 3.080 | 3.100 | 153,184 | +0.00(+0.00%) |
Feb 13, 2019 | 3.100 | 3.170 | 3.070 | 3.100 | 228,128 | +0.00(+0.00%) |
Feb 12, 2019 | 3.200 | 3.200 | 3.100 | 3.100 | 135,162 | -0.04(-1.27%) |
Feb 11, 2019 | 3.200 | 3.260 | 3.110 | 3.140 | 193,671 | -0.07(-2.18%) |
Feb 08, 2019 | 3.280 | 3.370 | 3.170 | 3.210 | 201,500 | -0.07(-2.13%) |
Feb 07, 2019 | 3.200 | 3.295 | 3.200 | 3.280 | 90,394 | +0.05(+1.55%) |
Feb 06, 2019 | 3.430 | 3.470 | 3.210 | 3.230 | 234,429 | -0.21(-6.10%) |
Feb 05, 2019 | 3.140 | 3.606 | 3.140 | 3.440 | 376,730 | +0.28(+8.86%) |
Feb 04, 2019 | 3.070 | 3.180 | 3.020 | 3.160 | 115,168 | +0.04(+1.28%) |
Feb 01, 2019 | 3.190 | 3.260 | 3.080 | 3.120 | 115,600 | -0.09(-2.80%) |
Jan 31, 2019 | 3.270 | 3.400 | 3.190 | 3.210 | 90,053 | -0.07(-2.13%) |
Jan 30, 2019 | 3.230 | 3.390 | 3.210 | 3.280 | 92,915 | +0.08(+2.50%) |
Jan 29, 2019 | 3.120 | 3.220 | 3.100 | 3.200 | 82,103 | +0.10(+3.23%) |
Jan 28, 2019 | 3.150 | 3.200 | 3.040 | 3.100 | 88,988 | -0.07(-2.21%) |
Jan 25, 2019 | 2.810 | 3.200 | 2.790 | 3.170 | 260,500 | +0.38(+13.62%) |
Jan 24, 2019 | 2.900 | 2.920 | 2.775 | 2.790 | 226,293 | -0.18(-6.06%) |
Jan 23, 2019 | 3.030 | 3.065 | 2.920 | 2.970 | 234,782 | -0.06(-1.98%) |
Jan 22, 2019 | 3.170 | 3.170 | 3.000 | 3.030 | 163,754 | -0.15(-4.72%) |
Jan 18, 2019 | 3.270 | 3.400 | 3.130 | 3.180 | 221,300 | -0.07(-2.15%) |
Jan 17, 2019 | 3.280 | 3.380 | 3.156 | 3.250 | 117,140 | -0.06(-1.81%) |
Jan 16, 2019 | 3.520 | 3.520 | 3.250 | 3.310 | 253,475 | -0.21(-5.97%) |
Jan 15, 2019 | 3.380 | 3.650 | 3.338 | 3.520 | 174,757 | +0.19(+5.71%) |
Jan 14, 2019 | 3.210 | 3.460 | 3.200 | 3.330 | 175,410 | +0.03(+0.91%) |
Jan 11, 2019 | 3.450 | 3.450 | 3.170 | 3.300 | 299,400 | -0.16(-4.62%) |
Jan 10, 2019 | 3.710 | 3.730 | 3.400 | 3.460 | 395,623 | -0.29(-7.73%) |
Jan 09, 2019 | 3.370 | 3.750 | 3.370 | 3.750 | 451,140 | +0.41(+12.28%) |
Jan 08, 2019 | 3.240 | 3.400 | 3.098 | 3.340 | 398,628 | +0.12(+3.73%) |
Jan 07, 2019 | 2.710 | 3.280 | 2.650 | 3.220 | 708,439 | +0.54(+20.15%) |
Jan 04, 2019 | 2.450 | 2.700 | 2.410 | 2.680 | 333,100 | +0.27(+11.20%) |
Jan 03, 2019 | 2.420 | 2.568 | 2.350 | 2.410 | 229,973 | +0.00(+0.00%) |
Jan 02, 2019 | 2.190 | 2.550 | 2.120 | 2.410 | 259,812 | +0.20(+9.05%) |
Dec 31, 2018 | 2.190 | 2.250 | 2.020 | 2.210 | 472,600 | +0.06(+2.79%) |
Dec 28, 2018 | 2.190 | 2.380 | 2.100 | 2.150 | 587,000 | -0.00(-0.23%) |
Dec 27, 2018 | 2.130 | 2.267 | 2.080 | 2.155 | 521,323 | +0.05(+2.62%) |
Dec 26, 2018 | 2.020 | 2.140 | 2.020 | 2.100 | 532,368 | +0.08(+3.96%) |
Dec 24, 2018 | 2.010 | 2.090 | 1.990 | 2.020 | 335,400 | -0.05(-2.42%) |
Dec 21, 2018 | 2.220 | 2.300 | 2.060 | 2.070 | 670,800 | -0.16(-7.17%) |
Dec 20, 2018 | 2.370 | 2.465 | 2.200 | 2.230 | 454,017 | -0.17(-7.08%) |
Dec 19, 2018 | 2.270 | 2.550 | 2.260 | 2.400 | 518,917 | +0.14(+6.19%) |
Dec 18, 2018 | 2.400 | 2.490 | 2.250 | 2.260 | 424,875 | -0.14(-5.83%) |
Dec 17, 2018 | 2.660 | 2.670 | 2.340 | 2.400 | 663,039 | -0.26(-9.77%) |
Dec 14, 2018 | 2.860 | 2.910 | 2.500 | 2.660 | 772,700 | -0.20(-6.99%) |
Dec 13, 2018 | 3.040 | 3.086 | 2.850 | 2.860 | 372,263 | -0.19(-6.23%) |
Dec 12, 2018 | 3.110 | 3.370 | 3.040 | 3.050 | 237,103 | -0.06(-1.93%) |
Dec 11, 2018 | 3.090 | 3.150 | 3.025 | 3.110 | 268,427 | +0.06(+1.97%) |
Dec 10, 2018 | 3.110 | 3.150 | 2.960 | 3.050 | 208,716 | -0.12(-3.79%) |
Dec 07, 2018 | 3.050 | 3.300 | 3.050 | 3.170 | 358,900 | +0.18(+6.02%) |
Dec 06, 2018 | 3.050 | 3.081 | 2.870 | 2.990 | 526,500 | -0.09(-2.92%) |
Dec 04, 2018 | 3.200 | 3.350 | 3.050 | 3.080 | 336,500 | -0.08(-2.53%) |
Dec 03, 2018 | 3.050 | 3.200 | 3.040 | 3.160 | 379,508 | +0.13(+4.29%) |
Nov 30, 2018 | 3.050 | 3.100 | 2.940 | 3.030 | 376,100 | -0.02(-0.66%) |
Nov 29, 2018 | 3.150 | 3.160 | 3.040 | 3.050 | 373,891 | -0.12(-3.79%) |
Nov 28, 2018 | 3.200 | 3.290 | 3.130 | 3.170 | 451,881 | -0.04(-1.25%) |
Nov 27, 2018 | 3.260 | 3.400 | 3.165 | 3.210 | 370,073 | -0.11(-3.31%) |
Nov 26, 2018 | 3.450 | 3.470 | 3.310 | 3.320 | 215,727 | -0.09(-2.64%) |
Nov 23, 2018 | 3.460 | 3.570 | 3.370 | 3.410 | 215,000 | -0.09(-2.57%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.04(-1.13%) | |
Nov 20, 2018 | 3.550 | 3.610 | 3.419 | 3.540 | 312,096 | -0.02(-0.56%) |
Nov 19, 2018 | 3.390 | 3.729 | 3.370 | 3.560 | 394,834 | +0.12(+3.49%) |
Nov 16, 2018 | 3.490 | 3.570 | 3.180 | 3.440 | 820,500 | -0.06(-1.71%) |
Nov 15, 2018 | 3.600 | 3.700 | 3.490 | 3.500 | 493,751 | -0.09(-2.51%) |
Nov 14, 2018 | 3.640 | 3.770 | 3.560 | 3.590 | 308,000 | -0.03(-0.83%) |
Nov 13, 2018 | 3.650 | 3.740 | 3.490 | 3.620 | 615,802 | -0.03(-0.82%) |
Nov 12, 2018 | 3.910 | 3.950 | 3.610 | 3.650 | 720,818 | -0.21(-5.32%) |
Nov 09, 2018 | 4.500 | 4.612 | 3.790 | 3.855 | 928,400 | -0.81(-17.27%) |
Nov 08, 2018 | 4.750 | 4.900 | 4.600 | 4.660 | 315,994 | -0.14(-2.92%) |
Nov 07, 2018 | 4.900 | 4.960 | 4.750 | 4.800 | 129,559 | -0.08(-1.64%) |
Nov 06, 2018 | 4.700 | 4.890 | 4.700 | 4.880 | 299,473 | +0.17(+3.61%) |
Nov 05, 2018 | 4.780 | 4.780 | 4.550 | 4.710 | 170,825 | -0.02(-0.42%) |
Nov 02, 2018 | 4.820 | 4.890 | 4.700 | 4.730 | 238,200 | -0.14(-2.87%) |
Nov 01, 2018 | 4.660 | 4.880 | 4.500 | 4.870 | 538,670 | +0.23(+4.96%) |
Oct 31, 2018 | 4.550 | 4.730 | 4.545 | 4.640 | 633,766 | +0.09(+1.98%) |
Oct 30, 2018 | 4.390 | 4.730 | 4.340 | 4.550 | 442,006 | +0.11(+2.48%) |
Oct 29, 2018 | 4.800 | 4.850 | 4.400 | 4.440 | 423,399 | -0.35(-7.31%) |
Oct 26, 2018 | 5.240 | 5.280 | 4.650 | 4.790 | 1,043,500 | -0.51(-9.62%) |
Oct 25, 2018 | 5.350 | 5.430 | 5.220 | 5.300 | 276,786 | -0.05(-0.93%) |
Oct 24, 2018 | 5.590 | 5.590 | 5.330 | 5.350 | 183,476 | -0.19(-3.43%) |
Oct 23, 2018 | 5.400 | 5.600 | 5.320 | 5.540 | 292,762 | +0.03(+0.54%) |
Oct 22, 2018 | 5.550 | 5.640 | 5.400 | 5.510 | 193,722 | +0.00(+0.00%) |
Oct 19, 2018 | 5.530 | 5.770 | 5.460 | 5.510 | 222,800 | -0.03(-0.54%) |
Oct 18, 2018 | 5.770 | 5.923 | 5.440 | 5.540 | 278,499 | -0.29(-4.97%) |
Oct 17, 2018 | 5.820 | 5.960 | 5.790 | 5.830 | 105,463 | -0.02(-0.34%) |
Oct 16, 2018 | 5.790 | 5.910 | 5.760 | 5.850 | 148,141 | +0.03(+0.52%) |
Oct 15, 2018 | 5.870 | 5.911 | 5.771 | 5.820 | 205,024 | -0.06(-1.02%) |
Oct 12, 2018 | 5.870 | 6.030 | 5.810 | 5.880 | 166,600 | -0.02(-0.34%) |
Oct 11, 2018 | 5.950 | 6.150 | 5.761 | 5.900 | 361,712 | -0.09(-1.50%) |
Oct 10, 2018 | 6.200 | 6.250 | 5.950 | 5.990 | 321,204 | -0.24(-3.85%) |
Oct 09, 2018 | 6.280 | 6.400 | 6.160 | 6.230 | 160,925 | -0.04(-0.64%) |
Oct 08, 2018 | 6.250 | 6.315 | 6.100 | 6.270 | 281,938 | -0.01(-0.16%) |
Oct 05, 2018 | 6.330 | 6.410 | 6.250 | 6.280 | 183,500 | -0.07(-1.10%) |
Oct 04, 2018 | 6.410 | 6.550 | 6.320 | 6.350 | 162,671 | -0.05(-0.78%) |
Oct 03, 2018 | 6.350 | 6.650 | 6.350 | 6.400 | 156,366 | +0.04(+0.63%) |
Oct 02, 2018 | 6.300 | 6.470 | 6.300 | 6.360 | 98,733 | +0.05(+0.79%) |
Oct 01, 2018 | 6.400 | 6.580 | 6.210 | 6.310 | 184,955 | -0.09(-1.41%) |
Sep 28, 2018 | 6.400 | 6.500 | 6.300 | 6.400 | 144,200 | -0.05(-0.78%) |
Sep 27, 2018 | 6.600 | 6.600 | 6.400 | 6.450 | 106,222 | -0.20(-3.01%) |
Sep 26, 2018 | 6.400 | 6.700 | 6.350 | 6.650 | 167,814 | +0.25(+3.91%) |
Sep 25, 2018 | 6.300 | 6.450 | 6.250 | 6.400 | 182,590 | +0.10(+1.59%) |
Sep 24, 2018 | 6.550 | 6.595 | 6.300 | 6.300 | 131,578 | -0.25(-3.82%) |
Sep 21, 2018 | 6.600 | 6.641 | 6.475 | 6.550 | 133,200 | -0.05(-0.76%) |
Sep 20, 2018 | 6.300 | 6.675 | 6.250 | 6.600 | 260,533 | +0.35(+5.60%) |
Sep 19, 2018 | 6.400 | 6.500 | 6.250 | 6.250 | 252,010 | -0.15(-2.34%) |
Sep 18, 2018 | 6.500 | 6.750 | 6.350 | 6.400 | 228,515 | +0.00(+0.00%) |
Sep 17, 2018 | 6.400 | 6.500 | 6.250 | 6.400 | 204,789 | -0.05(-0.78%) |
Sep 14, 2018 | 6.300 | 6.550 | 6.300 | 6.450 | 143,700 | +0.10(+1.57%) |
Sep 13, 2018 | 6.750 | 6.850 | 6.300 | 6.350 | 664,805 | -0.48(-6.96%) |
Sep 12, 2018 | 6.850 | 6.900 | 6.675 | 6.825 | 380,837 | +0.08(+1.11%) |
Sep 11, 2018 | 7.050 | 7.050 | 6.655 | 6.750 | 290,108 | -0.30(-4.26%) |
Sep 10, 2018 | 6.900 | 7.100 | 6.750 | 7.050 | 214,038 | +0.15(+2.17%) |
Sep 07, 2018 | 6.300 | 7.050 | 6.200 | 6.900 | 677,800 | +0.55(+8.66%) |
Sep 06, 2018 | 6.500 | 6.650 | 6.250 | 6.350 | 177,596 | -0.08(-1.24%) |
Sep 05, 2018 | 6.650 | 6.700 | 6.250 | 6.430 | 525,909 | -0.22(-3.31%) |
Sep 04, 2018 | 6.950 | 6.950 | 6.650 | 6.650 | 361,340 | -0.25(-3.62%) |
Aug 31, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.05(+0.73%) | |
Aug 30, 2018 | 7.000 | 7.050 | 6.800 | 6.850 | 142,455 | -0.15(-2.14%) |
Aug 29, 2018 | 7.000 | 7.075 | 6.850 | 7.000 | 114,039 | +0.00(+0.00%) |
Aug 28, 2018 | 6.950 | 7.050 | 6.810 | 7.000 | 186,456 | -0.03(-0.36%) |
Aug 27, 2018 | 7.000 | 7.050 | 6.910 | 7.025 | 234,119 | -0.02(-0.35%) |
Aug 24, 2018 | 7.000 | 7.100 | 7.000 | 7.050 | 200,900 | +0.05(+0.71%) |
Aug 23, 2018 | 6.900 | 7.050 | 6.700 | 7.000 | 295,498 | +0.10(+1.45%) |
Aug 22, 2018 | 6.800 | 6.950 | 6.750 | 6.900 | 141,376 | +0.15(+2.22%) |
Aug 21, 2018 | 6.700 | 6.895 | 6.650 | 6.750 | 143,765 | +0.05(+0.75%) |
Aug 20, 2018 | 6.900 | 7.000 | 6.650 | 6.700 | 351,688 | -0.08(-1.11%) |
Aug 17, 2018 | 6.750 | 6.800 | 6.700 | 6.775 | 214,900 | -0.02(-0.37%) |
Aug 16, 2018 | 6.800 | 6.800 | 6.650 | 6.800 | 243,156 | +0.10(+1.49%) |
Aug 15, 2018 | 6.800 | 6.800 | 6.450 | 6.700 | 129,971 | +0.03(+0.37%) |
Aug 14, 2018 | 6.300 | 6.800 | 6.250 | 6.675 | 490,616 | +0.20(+3.09%) |
Aug 13, 2018 | 6.950 | 6.995 | 6.450 | 6.475 | 450,141 | -0.40(-5.82%) |
Aug 10, 2018 | 7.350 | 7.350 | 6.850 | 6.875 | 385,300 | -0.03(-0.36%) |
Aug 09, 2018 | 7.400 | 7.400 | 6.300 | 6.900 | 1,051,048 | -0.75(-9.80%) |
Aug 08, 2018 | 7.600 | 7.700 | 7.550 | 7.650 | 158,023 | +0.05(+0.66%) |
Aug 07, 2018 | 7.700 | 7.750 | 7.600 | 7.600 | 273,848 | +0.00(+0.00%) |
Aug 06, 2018 | 7.550 | 7.677 | 7.550 | 7.600 | 102,382 | +0.05(+0.66%) |
Aug 03, 2018 | 7.800 | 7.800 | 7.500 | 7.550 | 240,600 | -0.20(-2.58%) |
Aug 02, 2018 | 7.650 | 7.850 | 7.450 | 7.750 | 668,577 | +0.05(+0.65%) |
Aug 01, 2018 | 7.600 | 7.750 | 7.600 | 7.700 | 90,928 | +0.00(+0.00%) |
Jul 31, 2018 | 7.800 | 7.850 | 7.650 | 7.700 | 150,628 | -0.10(-1.28%) |
Jul 30, 2018 | 7.650 | 7.800 | 7.550 | 7.800 | 142,290 | +0.15(+1.96%) |
Jul 27, 2018 | 7.700 | 7.800 | 7.650 | 7.650 | 160,400 | -0.05(-0.65%) |
Jul 26, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 229,217 | +0.05(+0.65%) |
Jul 25, 2018 | 7.600 | 7.700 | 7.500 | 7.650 | 137,804 | +0.05(+0.66%) |
Jul 24, 2018 | 7.600 | 7.455 | 7.600 | 170,718 | +0.00(+0.00%) | |
Jul 23, 2018 | 7.650 | 7.750 | 7.550 | 7.600 | 170,800 | -0.15(-1.94%) |
Jul 20, 2018 | 7.800 | 7.845 | 7.625 | 7.750 | 212,885 | -0.10(-1.27%) |
Jul 19, 2018 | 7.800 | 7.900 | 7.650 | 7.850 | 150,557 | +0.05(+0.64%) |
Jul 18, 2018 | 7.600 | 7.845 | 7.550 | 7.800 | 118,108 | +0.15(+1.96%) |
Jul 17, 2018 | 7.800 | 7.850 | 7.500 | 7.650 | 253,863 | -0.20(-2.55%) |
Jul 16, 2018 | 7.750 | 7.950 | 7.700 | 7.850 | 219,147 | +0.10(+1.29%) |
Jul 13, 2018 | 7.700 | 7.800 | 7.650 | 7.750 | 90,065 | +0.05(+0.65%) |
Jul 12, 2018 | 7.700 | 7.800 | 7.650 | 7.700 | 218,691 | -0.08(-0.96%) |
Jul 11, 2018 | 7.700 | 7.850 | 7.600 | 7.775 | 340,683 | +0.03(+0.32%) |
Jul 10, 2018 | 7.500 | 7.750 | 7.500 | 7.750 | 358,971 | +0.25(+3.33%) |
Jul 09, 2018 | 7.400 | 7.500 | 7.300 | 7.500 | 210,549 | +0.10(+1.35%) |
Jul 06, 2018 | 7.350 | 7.450 | 7.300 | 7.400 | 268,144 | +0.05(+0.68%) |
Jul 05, 2018 | 7.497 | 7.300 | 7.350 | 127,527 | -0.15(-2.00%) | |
Jul 03, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | |
Jul 02, 2018 | 7.450 | 7.533 | 7.300 | 7.400 | 54,457 | -0.05(-0.67%) |
Jun 29, 2018 | 7.450 | 7.600 | 7.450 | 7.450 | 39,300 | +0.00(+0.00%) |
Jun 28, 2018 | 7.500 | 7.550 | 7.400 | 7.450 | 76,581 | -0.05(-0.67%) |
Jun 27, 2018 | 7.450 | 7.588 | 7.450 | 7.500 | 65,809 | +0.05(+0.67%) |
Jun 26, 2018 | 7.450 | 7.600 | 7.400 | 7.450 | 86,269 | +0.00(+0.00%) |
Jun 25, 2018 | 7.750 | 7.750 | 7.400 | 7.450 | 165,262 | -0.30(-3.87%) |
Jun 22, 2018 | 7.850 | 7.950 | 7.650 | 7.750 | 112,580 | +0.10(+1.31%) |
Jun 21, 2018 | 8.000 | 8.050 | 7.650 | 7.650 | 302,554 | -0.42(-5.26%) |
Jun 20, 2018 | 8.150 | 8.150 | 8.000 | 8.075 | 117,162 | -0.08(-0.92%) |
Jun 19, 2018 | 8.100 | 8.150 | 8.050 | 8.150 | 134,618 | +0.00(+0.00%) |
Jun 18, 2018 | 7.950 | 8.250 | 7.900 | 8.150 | 142,759 | +0.10(+1.24%) |
Jun 15, 2018 | 8.100 | 8.100 | 8.050 | 221,030 | -0.05(-0.62%) | |
Jun 14, 2018 | 8.000 | 8.100 | 7.805 | 8.100 | 162,753 | +0.15(+1.89%) |
Jun 13, 2018 | 7.950 | 7.950 | 7.850 | 7.950 | 117,681 | -0.05(-0.62%) |
Jun 12, 2018 | 8.100 | 8.100 | 7.950 | 8.000 | 154,227 | -0.10(-1.23%) |
Jun 11, 2018 | 8.200 | 8.200 | 8.050 | 8.100 | 212,276 | -0.15(-1.82%) |
Jun 08, 2018 | 8.200 | 8.340 | 8.155 | 8.250 | 59,676 | +0.00(+0.00%) |
Jun 07, 2018 | 8.300 | 8.400 | 8.100 | 8.250 | 123,665 | +0.00(+0.00%) |
Jun 06, 2018 | 8.250 | 8.350 | 8.068 | 8.250 | 263,667 | +0.00(+0.00%) |
Jun 05, 2018 | 8.400 | 8.550 | 8.200 | 8.250 | 200,155 | -0.20(-2.37%) |
Jun 04, 2018 | 8.500 | 8.750 | 8.100 | 8.450 | 423,297 | -0.10(-1.17%) |
Jun 01, 2018 | 7.900 | 8.600 | 7.900 | 8.550 | 934,448 | +0.65(+8.23%) |
May 31, 2018 | 7.600 | 7.900 | 7.595 | 7.900 | 517,069 | +0.30(+3.95%) |
May 30, 2018 | 7.250 | 7.700 | 7.155 | 7.600 | 368,056 | +0.35(+4.83%) |
May 29, 2018 | 6.850 | 7.300 | 6.850 | 7.250 | 278,997 | +0.35(+5.07%) |
May 25, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.22(-3.16%) | |
May 24, 2018 | 7.200 | 7.215 | 7.075 | 7.125 | 197,270 | -0.10(-1.38%) |
May 23, 2018 | 7.300 | 7.350 | 7.200 | 7.225 | 219,295 | -0.08(-1.03%) |
May 22, 2018 | 7.450 | 7.650 | 7.250 | 7.300 | 595,149 | -0.15(-2.01%) |
May 21, 2018 | 7.400 | 7.650 | 7.250 | 7.450 | 474,489 | +0.15(+2.05%) |
May 18, 2018 | 7.700 | 7.800 | 7.300 | 7.300 | 533,504 | -0.35(-4.58%) |
May 17, 2018 | 8.050 | 8.100 | 7.650 | 7.650 | 566,042 | -0.45(-5.56%) |
May 16, 2018 | 8.450 | 8.500 | 8.050 | 8.100 | 921,133 | +0.15(+1.89%) |
May 15, 2018 | 7.650 | 8.150 | 7.605 | 7.950 | 767,388 | +0.30(+3.92%) |
May 14, 2018 | 7.150 | 7.650 | 7.060 | 7.650 | 296,996 | +0.45(+6.25%) |
May 11, 2018 | 7.200 | 7.300 | 7.000 | 7.200 | 289,302 | -0.05(-0.69%) |
May 10, 2018 | 7.150 | 7.350 | 7.150 | 7.250 | 208,074 | +0.05(+0.69%) |
May 09, 2018 | 7.600 | 7.600 | 7.150 | 7.200 | 349,687 | -0.40(-5.26%) |
May 08, 2018 | 7.600 | 7.600 | 7.350 | 7.600 | 120,435 | +0.00(+0.00%) |
May 07, 2018 | 7.500 | 7.600 | 7.450 | 7.600 | 154,076 | +0.05(+0.66%) |
May 04, 2018 | 7.350 | 7.700 | 7.300 | 7.550 | 153,159 | +0.15(+2.03%) |
May 03, 2018 | 7.300 | 7.500 | 7.250 | 7.400 | 181,052 | -0.10(-1.33%) |
May 02, 2018 | 7.450 | 7.700 | 7.400 | 7.500 | 493,812 | +0.05(+0.67%) |