Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.480 | 4.500 | 4.260 | 4.300 | 249,427 | -0.16(-3.59%) |
Apr 29, 2019 | 4.360 | 4.540 | 4.300 | 4.460 | 327,591 | +0.10(+2.29%) |
Apr 26, 2019 | 4.220 | 4.370 | 4.191 | 4.360 | 333,400 | +0.14(+3.32%) |
Apr 25, 2019 | 4.270 | 4.390 | 4.150 | 4.220 | 518,607 | -0.09(-2.09%) |
Apr 24, 2019 | 4.500 | 4.520 | 4.250 | 4.310 | 317,503 | -0.15(-3.36%) |
Apr 23, 2019 | 4.320 | 4.560 | 4.220 | 4.460 | 691,262 | +0.14(+3.24%) |
Apr 22, 2019 | 4.200 | 4.330 | 4.170 | 4.320 | 384,645 | +0.11(+2.61%) |
Apr 18, 2019 | 4.300 | 4.381 | 4.135 | 4.210 | 586,700 | -0.09(-2.09%) |
Apr 17, 2019 | 4.640 | 4.673 | 4.210 | 4.300 | 612,547 | -0.29(-6.32%) |
Apr 16, 2019 | 4.370 | 4.660 | 4.370 | 4.590 | 373,192 | +0.21(+4.79%) |
Apr 15, 2019 | 4.320 | 4.460 | 4.000 | 4.380 | 884,467 | -0.20(-4.37%) |
Apr 12, 2019 | 4.730 | 4.770 | 4.570 | 4.580 | 179,900 | -0.10(-2.14%) |
Apr 11, 2019 | 4.690 | 4.760 | 4.650 | 4.680 | 211,595 | +0.01(+0.21%) |
Apr 10, 2019 | 4.710 | 4.750 | 4.580 | 4.670 | 409,078 | -0.03(-0.64%) |
Apr 09, 2019 | 4.870 | 4.970 | 4.671 | 4.700 | 314,445 | -0.19(-3.89%) |
Apr 08, 2019 | 4.800 | 4.920 | 4.650 | 4.890 | 354,292 | +0.06(+1.24%) |
Apr 05, 2019 | 4.780 | 4.900 | 4.700 | 4.830 | 249,600 | +0.06(+1.26%) |
Apr 04, 2019 | 4.820 | 4.900 | 4.660 | 4.770 | 332,730 | -0.06(-1.24%) |
Apr 03, 2019 | 4.830 | 4.920 | 4.730 | 4.830 | 480,698 | +0.10(+2.11%) |
Apr 02, 2019 | 4.530 | 4.770 | 4.470 | 4.730 | 397,520 | +0.20(+4.42%) |
Apr 01, 2019 | 4.650 | 4.730 | 4.450 | 4.530 | 340,763 | -0.09(-1.95%) |
Mar 29, 2019 | 4.580 | 4.730 | 4.540 | 4.620 | 337,400 | +0.09(+1.99%) |
Mar 28, 2019 | 4.420 | 4.620 | 4.400 | 4.530 | 364,759 | +0.12(+2.72%) |
Mar 27, 2019 | 4.720 | 4.750 | 4.370 | 4.410 | 511,449 | -0.31(-6.57%) |
Mar 26, 2019 | 4.610 | 4.780 | 4.460 | 4.720 | 500,842 | +0.13(+2.83%) |
Mar 25, 2019 | 4.410 | 4.630 | 4.270 | 4.590 | 380,190 | +0.18(+4.08%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.340 | 4.410 | 747,000 | -0.40(-8.32%) |
Mar 21, 2019 | 4.750 | 4.890 | 4.610 | 4.810 | 561,578 | +0.08(+1.69%) |
Mar 20, 2019 | 4.790 | 4.860 | 4.610 | 4.730 | 594,433 | -0.08(-1.66%) |
Mar 19, 2019 | 4.430 | 4.940 | 4.410 | 4.810 | 1,623,482 | +0.42(+9.57%) |
Mar 18, 2019 | 4.150 | 4.430 | 4.060 | 4.390 | 817,487 | +0.25(+6.04%) |
Mar 15, 2019 | 4.110 | 4.190 | 4.030 | 4.140 | 1,045,400 | +0.02(+0.49%) |
Mar 14, 2019 | 4.220 | 4.250 | 3.920 | 4.120 | 1,745,089 | -0.13(-3.06%) |
Mar 13, 2019 | 5.700 | 5.790 | 4.040 | 4.250 | 4,068,345 | -1.43(-25.18%) |
Mar 12, 2019 | 5.620 | 5.730 | 5.520 | 5.680 | 545,756 | +0.08(+1.43%) |
Mar 11, 2019 | 5.710 | 5.790 | 5.490 | 5.600 | 482,136 | -0.03(-0.53%) |
Mar 08, 2019 | 4.800 | 5.640 | 4.650 | 5.630 | 1,135,200 | -0.05(-0.88%) |
Mar 07, 2019 | 5.860 | 5.860 | 5.380 | 5.680 | 646,055 | -0.27(-4.54%) |
Mar 06, 2019 | 6.100 | 6.120 | 5.370 | 5.950 | 1,649,179 | -0.10(-1.65%) |
Mar 05, 2019 | 6.480 | 6.480 | 5.820 | 6.050 | 1,386,977 | -0.31(-4.87%) |
Mar 04, 2019 | 6.590 | 6.710 | 6.020 | 6.360 | 1,383,911 | -0.14(-2.15%) |
Mar 01, 2019 | 6.360 | 6.700 | 6.250 | 6.500 | 1,351,200 | +0.21(+3.34%) |
Feb 28, 2019 | 6.150 | 6.390 | 6.050 | 6.290 | 933,039 | +0.15(+2.44%) |
Feb 27, 2019 | 6.010 | 6.230 | 5.900 | 6.140 | 1,080,206 | +0.13(+2.16%) |
Feb 26, 2019 | 6.330 | 6.330 | 5.810 | 6.010 | 1,441,199 | -0.29(-4.60%) |
Feb 25, 2019 | 6.250 | 6.650 | 6.130 | 6.300 | 1,306,639 | +0.14(+2.27%) |
Feb 22, 2019 | 5.650 | 6.180 | 5.560 | 6.160 | 1,173,100 | +0.51(+9.03%) |
Feb 21, 2019 | 5.700 | 5.720 | 5.480 | 5.650 | 731,317 | -0.09(-1.57%) |
Feb 20, 2019 | 5.940 | 6.020 | 5.480 | 5.740 | 1,906,192 | +0.11(+1.95%) |
Feb 19, 2019 | 4.990 | 5.700 | 4.980 | 5.630 | 1,819,947 | +0.67(+13.51%) |
Feb 15, 2019 | 4.890 | 4.975 | 4.730 | 4.960 | 1,082,800 | +0.18(+3.77%) |
Feb 14, 2019 | 4.730 | 4.810 | 4.580 | 4.780 | 1,094,427 | +0.06(+1.27%) |
Feb 13, 2019 | 4.700 | 4.850 | 4.500 | 4.720 | 857,335 | +0.02(+0.43%) |
Feb 12, 2019 | 4.420 | 4.780 | 4.340 | 4.700 | 1,438,427 | +0.31(+7.06%) |
Feb 11, 2019 | 4.410 | 4.680 | 4.260 | 4.390 | 1,157,757 | -0.02(-0.45%) |
Feb 08, 2019 | 4.080 | 4.440 | 4.010 | 4.410 | 1,696,700 | +0.30(+7.30%) |
Feb 07, 2019 | 4.060 | 4.130 | 3.840 | 4.110 | 1,083,651 | -0.09(-2.14%) |
Feb 06, 2019 | 4.430 | 4.650 | 4.050 | 4.200 | 1,172,014 | -0.16(-3.67%) |
Feb 05, 2019 | 4.170 | 4.910 | 4.120 | 4.360 | 3,628,819 | +0.39(+9.82%) |
Feb 04, 2019 | 3.420 | 4.110 | 3.420 | 3.970 | 2,180,736 | +0.54(+15.74%) |
Feb 01, 2019 | 3.480 | 3.540 | 3.380 | 3.430 | 1,122,400 | -0.03(-0.87%) |
Jan 31, 2019 | 3.460 | 3.580 | 3.410 | 3.460 | 986,349 | -0.01(-0.29%) |
Jan 30, 2019 | 3.510 | 3.580 | 3.400 | 3.470 | 1,331,176 | -0.06(-1.70%) |
Jan 29, 2019 | 3.520 | 3.680 | 3.480 | 3.530 | 1,006,666 | +0.03(+0.86%) |
Jan 28, 2019 | 3.820 | 3.930 | 3.450 | 3.500 | 1,758,908 | -0.31(-8.14%) |
Jan 25, 2019 | 3.780 | 3.920 | 3.720 | 3.810 | 1,532,400 | +0.03(+0.79%) |
Jan 24, 2019 | 4.100 | 4.110 | 3.640 | 3.780 | 1,619,044 | -0.24(-5.97%) |
Jan 23, 2019 | 4.170 | 4.230 | 3.940 | 4.020 | 643,012 | -0.09(-2.19%) |
Jan 22, 2019 | 4.620 | 4.640 | 4.000 | 4.110 | 1,257,515 | -0.29(-6.59%) |
Jan 18, 2019 | 4.700 | 4.720 | 4.290 | 4.400 | 724,100 | -0.26(-5.58%) |
Jan 17, 2019 | 4.340 | 4.740 | 4.320 | 4.660 | 663,334 | +0.35(+8.12%) |
Jan 16, 2019 | 4.210 | 4.340 | 4.200 | 4.310 | 301,389 | +0.11(+2.62%) |
Jan 15, 2019 | 4.470 | 4.490 | 4.170 | 4.200 | 385,256 | -0.20(-4.55%) |
Jan 14, 2019 | 4.660 | 4.690 | 4.390 | 4.400 | 424,122 | -0.27(-5.78%) |
Jan 11, 2019 | 4.480 | 5.090 | 4.470 | 4.670 | 1,030,000 | +0.18(+4.01%) |
Jan 10, 2019 | 4.460 | 4.600 | 4.330 | 4.490 | 333,328 | +0.01(+0.22%) |
Jan 09, 2019 | 4.530 | 4.640 | 4.420 | 4.480 | 369,267 | +0.01(+0.22%) |
Jan 08, 2019 | 4.460 | 4.680 | 4.330 | 4.470 | 514,532 | +0.05(+1.13%) |
Jan 07, 2019 | 4.320 | 4.690 | 4.300 | 4.420 | 543,467 | +0.17(+4.00%) |
Jan 04, 2019 | 4.150 | 4.490 | 4.150 | 4.250 | 443,400 | +0.18(+4.42%) |
Jan 03, 2019 | 4.350 | 4.380 | 4.040 | 4.070 | 390,062 | -0.28(-6.44%) |
Jan 02, 2019 | 3.480 | 4.440 | 3.450 | 4.350 | 808,350 | +0.85(+24.29%) |
Dec 31, 2018 | 3.480 | 3.540 | 3.360 | 3.500 | 590,100 | +0.03(+0.86%) |
Dec 28, 2018 | 3.550 | 3.600 | 3.350 | 3.470 | 570,400 | -0.06(-1.70%) |
Dec 27, 2018 | 3.570 | 3.650 | 3.420 | 3.530 | 499,709 | -0.06(-1.67%) |
Dec 26, 2018 | 3.730 | 3.830 | 3.520 | 3.590 | 806,514 | -0.12(-3.23%) |
Dec 24, 2018 | 3.660 | 3.780 | 3.500 | 3.710 | 285,700 | +0.03(+0.82%) |
Dec 21, 2018 | 4.170 | 4.180 | 3.670 | 3.680 | 854,800 | -0.47(-11.33%) |
Dec 20, 2018 | 4.260 | 4.300 | 4.000 | 4.150 | 773,708 | -0.11(-2.58%) |
Dec 19, 2018 | 4.450 | 4.610 | 4.120 | 4.260 | 666,424 | -0.09(-2.07%) |
Dec 18, 2018 | 4.950 | 4.950 | 4.200 | 4.350 | 983,374 | -0.45(-9.38%) |
Dec 17, 2018 | 4.900 | 5.200 | 4.800 | 4.800 | 649,424 | -0.11(-2.24%) |
Dec 14, 2018 | 4.910 | 5.110 | 4.800 | 4.910 | 547,400 | -0.02(-0.41%) |
Dec 13, 2018 | 5.050 | 5.180 | 4.900 | 4.930 | 528,394 | -0.13(-2.57%) |
Dec 12, 2018 | 5.060 | 5.250 | 5.040 | 5.060 | 1,228,781 | +0.00(+0.00%) |
Dec 11, 2018 | 5.200 | 5.290 | 5.010 | 5.060 | 594,773 | -0.08(-1.56%) |
Dec 10, 2018 | 5.180 | 5.320 | 5.010 | 5.140 | 457,121 | -0.04(-0.77%) |
Dec 07, 2018 | 5.150 | 5.210 | 4.970 | 5.180 | 488,400 | +0.04(+0.78%) |
Dec 06, 2018 | 5.190 | 5.300 | 4.970 | 5.140 | 860,622 | -0.18(-3.38%) |
Dec 04, 2018 | 5.790 | 5.900 | 5.210 | 5.320 | 980,200 | -0.46(-7.96%) |
Dec 03, 2018 | 6.240 | 6.240 | 5.630 | 5.780 | 802,113 | -0.23(-3.83%) |
Nov 30, 2018 | 6.000 | 6.090 | 5.860 | 6.010 | 439,400 | -0.01(-0.17%) |
Nov 29, 2018 | 6.150 | 6.240 | 6.000 | 6.020 | 371,875 | -0.19(-3.06%) |
Nov 28, 2018 | 6.300 | 6.340 | 5.910 | 6.210 | 609,410 | -0.07(-1.11%) |
Nov 27, 2018 | 6.500 | 6.580 | 6.250 | 6.280 | 260,943 | -0.28(-4.27%) |
Nov 26, 2018 | 6.710 | 6.880 | 6.520 | 6.560 | 268,495 | -0.15(-2.24%) |
Nov 23, 2018 | 6.590 | 6.940 | 6.540 | 6.710 | 214,200 | +0.14(+2.13%) |
Nov 21, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.11(+1.70%) | |
Nov 20, 2018 | 6.480 | 6.780 | 6.420 | 6.460 | 454,348 | -0.26(-3.87%) |
Nov 19, 2018 | 7.060 | 7.060 | 6.665 | 6.720 | 448,617 | -0.38(-5.35%) |
Nov 16, 2018 | 7.190 | 7.300 | 7.010 | 7.100 | 262,500 | -0.13(-1.80%) |
Nov 15, 2018 | 7.140 | 7.385 | 7.000 | 7.230 | 319,554 | +0.08(+1.12%) |
Nov 14, 2018 | 7.290 | 7.460 | 6.970 | 7.150 | 355,007 | -0.15(-2.05%) |
Nov 13, 2018 | 7.410 | 7.670 | 7.290 | 7.300 | 234,498 | -0.08(-1.08%) |
Nov 12, 2018 | 7.650 | 7.690 | 7.100 | 7.380 | 311,626 | -0.27(-3.53%) |
Nov 09, 2018 | 7.920 | 7.960 | 7.450 | 7.650 | 287,600 | -0.32(-4.02%) |
Nov 08, 2018 | 8.150 | 8.150 | 7.840 | 7.970 | 364,504 | -0.18(-2.21%) |
Nov 07, 2018 | 7.700 | 8.170 | 7.650 | 8.150 | 790,510 | +0.61(+8.09%) |
Nov 06, 2018 | 7.370 | 7.970 | 6.890 | 7.540 | 922,315 | -0.99(-11.61%) |
Nov 05, 2018 | 8.950 | 9.140 | 8.290 | 8.530 | 358,056 | -0.42(-4.69%) |
Nov 02, 2018 | 9.010 | 9.300 | 8.580 | 8.950 | 447,900 | -0.04(-0.44%) |
Nov 01, 2018 | 8.660 | 9.070 | 8.500 | 8.990 | 425,562 | +0.46(+5.39%) |
Oct 31, 2018 | 8.400 | 8.880 | 8.350 | 8.530 | 450,284 | +0.20(+2.40%) |
Oct 30, 2018 | 7.540 | 8.370 | 7.530 | 8.330 | 354,583 | +0.74(+9.75%) |
Oct 29, 2018 | 7.550 | 8.080 | 7.460 | 7.590 | 310,925 | -0.04(-0.52%) |
Oct 26, 2018 | 7.610 | 7.775 | 7.450 | 7.630 | 257,200 | -0.09(-1.17%) |
Oct 25, 2018 | 7.510 | 7.930 | 7.360 | 7.720 | 419,235 | +0.21(+2.80%) |
Oct 24, 2018 | 7.990 | 8.210 | 7.460 | 7.510 | 360,472 | -0.49(-6.13%) |
Oct 23, 2018 | 8.100 | 8.200 | 7.490 | 8.000 | 562,713 | -0.17(-2.08%) |
Oct 22, 2018 | 8.950 | 9.090 | 8.110 | 8.170 | 480,578 | -0.74(-8.31%) |
Oct 19, 2018 | 9.110 | 9.395 | 8.810 | 8.910 | 284,700 | -0.20(-2.20%) |
Oct 18, 2018 | 9.240 | 9.350 | 9.064 | 9.110 | 320,836 | -0.21(-2.25%) |
Oct 17, 2018 | 9.320 | 9.490 | 8.830 | 9.320 | 403,813 | +0.00(+0.00%) |
Oct 16, 2018 | 8.750 | 9.380 | 8.600 | 9.320 | 538,363 | +0.65(+7.50%) |
Oct 15, 2018 | 8.880 | 9.040 | 8.560 | 8.670 | 434,079 | -0.23(-2.58%) |
Oct 12, 2018 | 8.790 | 9.040 | 8.670 | 8.900 | 312,600 | +0.31(+3.61%) |
Oct 11, 2018 | 8.550 | 8.840 | 8.410 | 8.590 | 255,943 | -0.02(-0.23%) |
Oct 10, 2018 | 8.900 | 9.150 | 8.570 | 8.610 | 351,418 | -0.37(-4.12%) |
Oct 09, 2018 | 8.830 | 9.120 | 8.670 | 8.980 | 322,913 | +0.13(+1.47%) |
Oct 08, 2018 | 9.110 | 9.160 | 8.540 | 8.850 | 465,720 | -0.23(-2.53%) |
Oct 05, 2018 | 9.660 | 9.820 | 8.960 | 9.080 | 463,100 | -0.62(-6.39%) |
Oct 04, 2018 | 9.820 | 9.880 | 9.380 | 9.700 | 420,835 | -0.20(-2.02%) |
Oct 03, 2018 | 9.730 | 10.00 | 9.430 | 9.900 | 419,823 | +0.25(+2.59%) |
Oct 02, 2018 | 9.750 | 9.970 | 9.560 | 9.650 | 412,162 | -0.05(-0.52%) |
Oct 01, 2018 | 10.10 | 10.13 | 9.540 | 9.700 | 737,114 | -0.38(-3.77%) |
Sep 28, 2018 | 9.790 | 10.29 | 9.790 | 10.08 | 541,100 | +0.14(+1.41%) |
Sep 27, 2018 | 9.940 | 10.19 | 9.730 | 9.940 | 562,348 | +0.13(+1.33%) |
Sep 26, 2018 | 10.09 | 10.25 | 9.630 | 9.810 | 731,399 | -0.29(-2.87%) |
Sep 25, 2018 | 9.500 | 10.44 | 9.500 | 10.10 | 1,636,204 | +0.66(+6.99%) |
Sep 24, 2018 | 9.210 | 9.490 | 9.100 | 9.440 | 568,261 | +0.29(+3.17%) |
Sep 21, 2018 | 9.490 | 9.670 | 9.020 | 9.150 | 838,800 | -0.30(-3.17%) |
Sep 20, 2018 | 9.270 | 9.580 | 9.020 | 9.450 | 837,488 | +0.35(+3.85%) |
Sep 19, 2018 | 9.500 | 9.980 | 8.900 | 9.100 | 1,505,263 | -0.14(-1.52%) |
Sep 18, 2018 | 8.500 | 9.320 | 8.400 | 9.240 | 1,351,527 | +0.92(+11.06%) |
Sep 17, 2018 | 8.440 | 8.570 | 8.240 | 8.320 | 374,816 | +0.01(+0.12%) |
Sep 14, 2018 | 8.330 | 8.590 | 8.175 | 8.310 | 276,100 | +0.02(+0.24%) |
Sep 13, 2018 | 8.570 | 8.600 | 8.250 | 8.290 | 390,568 | -0.23(-2.70%) |
Sep 12, 2018 | 8.500 | 8.810 | 8.290 | 8.520 | 607,956 | +0.02(+0.24%) |
Sep 11, 2018 | 8.120 | 8.790 | 8.090 | 8.500 | 835,259 | +0.40(+4.94%) |
Sep 10, 2018 | 8.210 | 8.350 | 8.000 | 8.100 | 413,874 | -0.17(-2.06%) |
Sep 07, 2018 | 7.930 | 8.600 | 7.930 | 8.270 | 586,000 | +0.17(+2.10%) |
Sep 06, 2018 | 8.660 | 8.660 | 7.910 | 8.100 | 992,888 | -0.61(-7.00%) |
Sep 05, 2018 | 9.200 | 9.220 | 8.520 | 8.710 | 1,013,253 | -0.55(-5.94%) |
Sep 04, 2018 | 9.300 | 9.450 | 8.700 | 9.260 | 1,203,470 | -0.09(-0.96%) |
Aug 31, 2018 | 9.350 | 9.350 | 9.350 | 0 | -1.32(-12.37%) | |
Aug 30, 2018 | 8.400 | 11.65 | 8.300 | 10.67 | 11,600,752 | +2.71(+34.05%) |
Aug 29, 2018 | 7.990 | 8.080 | 7.830 | 7.960 | 285,075 | -0.02(-0.25%) |
Aug 28, 2018 | 7.790 | 8.080 | 7.680 | 7.980 | 497,965 | +0.19(+2.44%) |
Aug 27, 2018 | 8.100 | 8.180 | 7.690 | 7.790 | 469,544 | -0.27(-3.35%) |
Aug 24, 2018 | 8.160 | 8.265 | 7.971 | 8.060 | 415,600 | -0.06(-0.74%) |
Aug 23, 2018 | 7.900 | 8.220 | 7.870 | 8.120 | 636,818 | +0.26(+3.31%) |
Aug 22, 2018 | 7.420 | 7.930 | 7.320 | 7.860 | 422,966 | +0.43(+5.79%) |
Aug 21, 2018 | 7.590 | 7.720 | 7.410 | 7.430 | 299,409 | -0.23(-3.00%) |
Aug 20, 2018 | 7.750 | 7.830 | 7.630 | 7.660 | 305,143 | -0.07(-0.91%) |
Aug 17, 2018 | 7.720 | 7.820 | 7.640 | 7.730 | 209,100 | +0.01(+0.13%) |
Aug 16, 2018 | 7.500 | 7.860 | 7.420 | 7.720 | 530,581 | +0.25(+3.35%) |
Aug 15, 2018 | 7.530 | 7.680 | 7.260 | 7.470 | 544,503 | -0.07(-0.93%) |
Aug 14, 2018 | 7.500 | 7.790 | 7.460 | 7.540 | 286,509 | +0.07(+0.94%) |
Aug 13, 2018 | 7.450 | 7.650 | 7.330 | 7.470 | 421,514 | +0.01(+0.13%) |
Aug 10, 2018 | 7.390 | 7.660 | 7.220 | 7.460 | 531,600 | -0.02(-0.27%) |
Aug 09, 2018 | 7.290 | 7.780 | 7.050 | 7.480 | 690,702 | -0.31(-3.98%) |
Aug 08, 2018 | 7.300 | 7.850 | 7.100 | 7.790 | 1,350,661 | +1.14(+17.14%) |
Aug 07, 2018 | 6.410 | 6.710 | 6.410 | 6.650 | 360,688 | +0.24(+3.74%) |
Aug 06, 2018 | 6.300 | 6.570 | 6.290 | 6.410 | 220,897 | +0.14(+2.23%) |
Aug 03, 2018 | 6.400 | 6.510 | 6.250 | 6.270 | 343,900 | -0.12(-1.88%) |
Aug 02, 2018 | 6.420 | 6.580 | 6.350 | 6.390 | 340,847 | -0.09(-1.39%) |
Aug 01, 2018 | 6.630 | 6.700 | 6.430 | 6.480 | 337,104 | -0.18(-2.70%) |
Jul 31, 2018 | 6.560 | 6.880 | 6.550 | 6.660 | 394,706 | +0.04(+0.60%) |
Jul 30, 2018 | 6.750 | 6.820 | 6.400 | 6.620 | 663,593 | -0.16(-2.29%) |
Jul 27, 2018 | 7.260 | 7.308 | 6.540 | 6.775 | 878,700 | -0.50(-6.94%) |
Jul 26, 2018 | 7.440 | 7.500 | 7.220 | 7.280 | 360,903 | -0.18(-2.41%) |
Jul 25, 2018 | 7.390 | 7.540 | 7.311 | 7.460 | 283,886 | +0.07(+0.95%) |
Jul 24, 2018 | 7.950 | 7.950 | 7.360 | 7.390 | 527,477 | -0.53(-6.69%) |
Jul 23, 2018 | 7.790 | 8.160 | 7.780 | 7.920 | 460,243 | +0.09(+1.15%) |
Jul 20, 2018 | 8.310 | 8.360 | 7.650 | 7.830 | 754,559 | -0.46(-5.55%) |
Jul 19, 2018 | 8.110 | 8.390 | 8.060 | 8.290 | 513,352 | +0.14(+1.72%) |
Jul 18, 2018 | 7.750 | 8.200 | 7.690 | 8.150 | 586,255 | +0.42(+5.43%) |
Jul 17, 2018 | 7.470 | 7.760 | 7.410 | 7.730 | 263,547 | +0.21(+2.79%) |
Jul 16, 2018 | 7.670 | 7.739 | 7.370 | 7.520 | 208,329 | -0.14(-1.83%) |
Jul 13, 2018 | 7.610 | 7.800 | 7.560 | 7.660 | 242,875 | +0.05(+0.66%) |
Jul 12, 2018 | 7.660 | 7.720 | 7.533 | 7.610 | 230,928 | -0.04(-0.52%) |
Jul 11, 2018 | 7.620 | 7.690 | 7.321 | 7.650 | 321,152 | +0.04(+0.53%) |
Jul 10, 2018 | 7.400 | 7.710 | 7.273 | 7.610 | 559,714 | +0.28(+3.82%) |
Jul 09, 2018 | 7.290 | 7.330 | 7.290 | 7.330 | 282,128 | +0.13(+1.81%) |
Jul 06, 2018 | 7.070 | 7.250 | 7.011 | 7.200 | 317,908 | +0.16(+2.27%) |
Jul 05, 2018 | 7.250 | 7.369 | 6.970 | 7.040 | 486,954 | -0.19(-2.63%) |
Jul 03, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.09(+1.26%) | |
Jul 02, 2018 | 7.210 | 7.230 | 6.950 | 7.140 | 552,050 | -0.10(-1.38%) |
Jun 29, 2018 | 7.380 | 7.500 | 7.200 | 7.240 | 423,888 | -0.13(-1.76%) |
Jun 28, 2018 | 7.110 | 7.480 | 7.060 | 7.370 | 500,960 | +0.22(+3.08%) |
Jun 27, 2018 | 7.690 | 7.840 | 7.100 | 7.150 | 1,155,742 | -0.57(-7.38%) |
Jun 26, 2018 | 7.900 | 7.920 | 7.510 | 7.720 | 440,822 | -0.19(-2.40%) |
Jun 25, 2018 | 8.050 | 8.070 | 7.700 | 7.910 | 608,238 | -0.24(-2.94%) |
Jun 22, 2018 | 8.450 | 8.480 | 8.027 | 8.150 | 1,133,006 | -0.26(-3.09%) |
Jun 21, 2018 | 8.270 | 8.460 | 8.150 | 8.410 | 879,170 | +0.17(+2.06%) |
Jun 20, 2018 | 7.950 | 8.350 | 7.900 | 8.240 | 945,807 | +0.37(+4.70%) |
Jun 19, 2018 | 7.790 | 8.050 | 7.660 | 7.870 | 1,051,605 | +0.11(+1.42%) |
Jun 18, 2018 | 8.060 | 8.100 | 7.550 | 7.760 | 1,259,616 | -0.29(-3.60%) |
Jun 15, 2018 | 8.100 | 7.900 | 8.050 | 2,998,791 | -0.05(-0.62%) | |
Jun 14, 2018 | 7.290 | 8.340 | 7.191 | 8.100 | 3,409,083 | +1.08(+15.38%) |
Jun 13, 2018 | 7.290 | 7.490 | 6.929 | 7.020 | 1,052,420 | -0.22(-3.04%) |
Jun 12, 2018 | 6.980 | 7.350 | 6.980 | 7.240 | 694,821 | +0.28(+4.02%) |
Jun 11, 2018 | 6.870 | 7.000 | 6.870 | 6.960 | 331,226 | +0.09(+1.31%) |
Jun 08, 2018 | 7.110 | 7.280 | 6.590 | 6.870 | 794,720 | -0.27(-3.78%) |
Jun 07, 2018 | 7.080 | 7.200 | 6.980 | 7.140 | 467,338 | +0.05(+0.71%) |
Jun 06, 2018 | 6.680 | 7.130 | 6.610 | 7.090 | 708,316 | +0.41(+6.14%) |
Jun 05, 2018 | 6.660 | 6.750 | 6.520 | 6.680 | 480,838 | +0.00(+0.00%) |
Jun 04, 2018 | 6.750 | 6.750 | 6.430 | 6.680 | 447,115 | -0.03(-0.45%) |
Jun 01, 2018 | 6.550 | 6.720 | 6.420 | 6.710 | 570,042 | +0.19(+2.91%) |
May 31, 2018 | 6.800 | 6.930 | 6.470 | 6.520 | 637,949 | -0.30(-4.40%) |
May 30, 2018 | 6.720 | 7.040 | 6.720 | 6.820 | 564,405 | +0.12(+1.79%) |
May 29, 2018 | 6.830 | 6.960 | 6.585 | 6.700 | 544,823 | -0.16(-2.33%) |
May 25, 2018 | 6.860 | 6.860 | 6.860 | 0 | -0.21(-2.97%) | |
May 24, 2018 | 7.160 | 7.189 | 6.900 | 7.070 | 365,058 | -0.10(-1.39%) |
May 23, 2018 | 6.720 | 7.220 | 6.708 | 7.170 | 999,861 | +0.52(+7.82%) |
May 22, 2018 | 6.610 | 6.980 | 6.530 | 6.650 | 940,102 | +0.11(+1.68%) |
May 21, 2018 | 7.000 | 7.036 | 6.500 | 6.540 | 845,444 | -0.41(-5.90%) |
May 18, 2018 | 6.900 | 7.135 | 6.730 | 6.950 | 675,010 | -0.39(-5.31%) |
May 17, 2018 | 7.130 | 7.429 | 7.070 | 7.340 | 492,162 | +0.22(+3.09%) |
May 16, 2018 | 6.920 | 7.190 | 6.840 | 7.120 | 359,614 | +0.20(+2.89%) |
May 15, 2018 | 7.230 | 7.230 | 6.750 | 6.920 | 848,839 | -0.44(-5.98%) |
May 14, 2018 | 6.880 | 7.370 | 6.840 | 7.360 | 826,409 | +0.52(+7.60%) |
May 11, 2018 | 6.430 | 6.850 | 6.380 | 6.840 | 481,914 | +0.49(+7.72%) |
May 10, 2018 | 6.500 | 6.650 | 6.268 | 6.350 | 809,321 | -0.18(-2.76%) |
May 09, 2018 | 6.660 | 6.865 | 6.420 | 6.530 | 783,088 | -0.25(-3.69%) |
May 08, 2018 | 6.850 | 6.980 | 6.780 | 6.780 | 285,124 | -0.07(-1.02%) |
May 07, 2018 | 6.770 | 6.970 | 6.730 | 6.850 | 325,335 | +0.14(+2.09%) |
May 04, 2018 | 6.640 | 6.820 | 6.640 | 6.710 | 296,065 | -0.01(-0.15%) |
May 03, 2018 | 6.900 | 7.040 | 6.570 | 6.720 | 534,891 | -0.19(-2.75%) |
May 02, 2018 | 7.150 | 7.250 | 6.890 | 6.910 | 439,551 | -0.24(-3.36%) |