Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.650 | 4.978 | 4.650 | 4.970 | 1,231 | +0.36(+7.81%) |
Apr 29, 2019 | 4.650 | 4.850 | 4.050 | 4.610 | 16,390 | -0.08(-1.71%) |
Apr 26, 2019 | 4.870 | 4.900 | 4.645 | 4.690 | 7,200 | -0.22(-4.48%) |
Apr 25, 2019 | 4.680 | 4.910 | 4.680 | 4.910 | 1,345 | +0.26(+5.59%) |
Apr 24, 2019 | 4.870 | 4.870 | 4.650 | 4.650 | 14,895 | -0.20(-4.12%) |
Apr 23, 2019 | 5.000 | 5.180 | 4.814 | 4.850 | 2,968 | -0.20(-3.96%) |
Apr 22, 2019 | 5.140 | 5.140 | 5.050 | 5.050 | 1,119 | -0.11(-2.13%) |
Apr 18, 2019 | 4.700 | 5.180 | 4.700 | 5.160 | 2,500 | +0.19(+3.82%) |
Apr 17, 2019 | 4.610 | 5.070 | 4.610 | 4.970 | 16,403 | +0.27(+5.74%) |
Apr 16, 2019 | 4.670 | 4.700 | 4.650 | 4.700 | 2,632 | +0.08(+1.73%) |
Apr 15, 2019 | 4.590 | 4.650 | 4.460 | 4.620 | 65,760 | +0.02(+0.43%) |
Apr 12, 2019 | 4.560 | 4.600 | 4.560 | 4.600 | 1,300 | +0.05(+1.10%) |
Apr 11, 2019 | 4.470 | 4.550 | 4.420 | 4.550 | 123,379 | +0.16(+3.64%) |
Apr 10, 2019 | 4.500 | 4.700 | 4.380 | 4.390 | 7,442 | -0.11(-2.44%) |
Apr 09, 2019 | 4.365 | 4.610 | 4.365 | 4.500 | 79,705 | +0.05(+1.12%) |
Apr 08, 2019 | 4.440 | 4.500 | 4.382 | 4.450 | 42,393 | -0.05(-1.11%) |
Apr 05, 2019 | 4.470 | 4.500 | 4.470 | 4.500 | 400 | +0.00(+0.00%) |
Apr 04, 2019 | 4.500 | 4.500 | 4.340 | 4.500 | 5,288 | +0.01(+0.22%) |
Apr 03, 2019 | 4.710 | 4.710 | 4.320 | 4.490 | 21,443 | -0.11(-2.39%) |
Apr 02, 2019 | 4.270 | 4.686 | 4.270 | 4.600 | 16,562 | +0.11(+2.45%) |
Apr 01, 2019 | 4.470 | 4.510 | 4.350 | 4.490 | 45,054 | -0.07(-1.54%) |
Mar 29, 2019 | 4.450 | 4.620 | 4.419 | 4.560 | 28,400 | +0.12(+2.70%) |
Mar 28, 2019 | 4.260 | 4.440 | 4.260 | 4.440 | 7,779 | +0.11(+2.54%) |
Mar 27, 2019 | 4.310 | 4.330 | 4.150 | 4.330 | 5,344 | -0.02(-0.46%) |
Mar 26, 2019 | 4.200 | 4.350 | 4.200 | 4.350 | 18,655 | +0.20(+4.82%) |
Mar 25, 2019 | 4.325 | 4.341 | 4.110 | 4.150 | 20,260 | -0.23(-5.25%) |
Mar 22, 2019 | 4.281 | 4.610 | 4.223 | 4.380 | 9,500 | +0.06(+1.39%) |
Mar 21, 2019 | 4.350 | 4.467 | 4.286 | 4.320 | 10,624 | +0.02(+0.47%) |
Mar 20, 2019 | 4.220 | 4.450 | 4.220 | 4.300 | 7,218 | -0.15(-3.37%) |
Mar 19, 2019 | 4.490 | 4.490 | 4.200 | 4.450 | 11,626 | +0.02(+0.45%) |
Mar 18, 2019 | 4.650 | 4.650 | 4.410 | 4.430 | 9,588 | -0.25(-5.34%) |
Mar 15, 2019 | 4.480 | 4.680 | 4.480 | 4.680 | 16,900 | +0.15(+3.31%) |
Mar 14, 2019 | 4.390 | 4.530 | 4.380 | 4.530 | 16,368 | +0.13(+2.95%) |
Mar 13, 2019 | 4.470 | 4.496 | 4.190 | 4.400 | 20,738 | -0.13(-2.87%) |
Mar 12, 2019 | 4.409 | 4.530 | 4.315 | 4.530 | 10,136 | -0.15(-3.21%) |
Mar 11, 2019 | 4.520 | 4.680 | 4.260 | 4.680 | 8,148 | +0.28(+6.36%) |
Mar 08, 2019 | 4.160 | 4.610 | 4.080 | 4.400 | 8,900 | +0.26(+6.28%) |
Mar 07, 2019 | 4.250 | 4.250 | 4.140 | 4.140 | 23,584 | -0.15(-3.50%) |
Mar 06, 2019 | 4.450 | 4.501 | 4.225 | 4.290 | 39,756 | -0.45(-9.49%) |
Mar 05, 2019 | 4.700 | 4.820 | 4.640 | 4.740 | 25,159 | +0.09(+1.94%) |
Mar 04, 2019 | 4.710 | 4.710 | 4.520 | 4.650 | 6,182 | -0.06(-1.27%) |
Mar 01, 2019 | 4.540 | 4.730 | 4.500 | 4.710 | 17,800 | +0.26(+5.84%) |
Feb 28, 2019 | 4.600 | 4.810 | 4.450 | 4.450 | 18,028 | -0.19(-4.09%) |
Feb 27, 2019 | 4.510 | 4.640 | 4.510 | 4.640 | 5,678 | +0.14(+3.11%) |
Feb 26, 2019 | 4.560 | 4.699 | 4.455 | 4.500 | 35,249 | -0.23(-4.86%) |
Feb 25, 2019 | 4.750 | 4.750 | 4.550 | 4.730 | 10,200 | -0.03(-0.73%) |
Feb 22, 2019 | 4.670 | 4.780 | 4.600 | 4.765 | 13,200 | +0.15(+3.36%) |
Feb 21, 2019 | 4.500 | 4.810 | 4.470 | 4.610 | 34,032 | +0.11(+2.44%) |
Feb 20, 2019 | 4.520 | 4.530 | 4.500 | 4.500 | 19,658 | +0.00(+0.00%) |
Feb 19, 2019 | 4.510 | 4.670 | 4.400 | 4.500 | 8,735 | +0.00(+0.00%) |
Feb 15, 2019 | 4.500 | 4.730 | 4.500 | 4.500 | 14,000 | +0.12(+2.74%) |
Feb 14, 2019 | 4.760 | 4.775 | 4.348 | 4.380 | 312,594 | -0.47(-9.69%) |
Feb 13, 2019 | 4.720 | 4.940 | 4.720 | 4.850 | 6,919 | +0.11(+2.32%) |
Feb 12, 2019 | 4.600 | 4.740 | 4.600 | 4.740 | 4,438 | +0.14(+3.04%) |
Feb 11, 2019 | 4.660 | 4.750 | 4.580 | 4.600 | 10,355 | -0.06(-1.18%) |
Feb 08, 2019 | 4.840 | 4.840 | 4.540 | 4.655 | 48,000 | -0.17(-3.62%) |
Feb 07, 2019 | 4.856 | 4.986 | 4.700 | 4.830 | 21,160 | -0.07(-1.37%) |
Feb 06, 2019 | 5.147 | 5.147 | 4.760 | 4.897 | 5,268 | +0.17(+3.53%) |
Feb 05, 2019 | 5.050 | 5.100 | 4.710 | 4.730 | 70,152 | +0.08(+1.72%) |
Feb 04, 2019 | 4.690 | 4.810 | 4.550 | 4.650 | 28,536 | -0.08(-1.69%) |
Feb 01, 2019 | 4.780 | 4.940 | 4.530 | 4.730 | 3,200 | +0.00(+0.00%) |
Jan 31, 2019 | 4.590 | 4.980 | 4.473 | 4.730 | 3,677 | +0.18(+3.96%) |
Jan 30, 2019 | 4.790 | 4.803 | 4.550 | 4.550 | 1,688 | -0.25(-5.21%) |
Jan 29, 2019 | 4.690 | 4.800 | 4.597 | 4.800 | 4,945 | +0.06(+1.27%) |
Jan 28, 2019 | 4.470 | 5.057 | 4.460 | 4.740 | 4,457 | +0.27(+6.04%) |
Jan 25, 2019 | 4.580 | 4.710 | 4.470 | 4.470 | 3,300 | -0.13(-2.83%) |
Jan 24, 2019 | 4.700 | 4.700 | 4.428 | 4.600 | 11,309 | -0.08(-1.71%) |
Jan 23, 2019 | 4.650 | 4.870 | 4.650 | 4.680 | 3,923 | +0.08(+1.74%) |
Jan 22, 2019 | 4.720 | 4.900 | 4.600 | 4.600 | 2,210 | -0.19(-3.97%) |
Jan 18, 2019 | 4.912 | 4.945 | 4.650 | 4.790 | 29,200 | -0.05(-1.03%) |
Jan 17, 2019 | 4.960 | 5.100 | 4.820 | 4.840 | 8,294 | -0.12(-2.42%) |
Jan 16, 2019 | 5.160 | 5.160 | 4.950 | 4.960 | 13,540 | -0.22(-4.25%) |
Jan 15, 2019 | 5.010 | 5.230 | 4.775 | 5.180 | 20,421 | +0.18(+3.60%) |
Jan 14, 2019 | 4.940 | 5.190 | 4.940 | 5.000 | 6,635 | +0.08(+1.73%) |
Jan 11, 2019 | 4.980 | 5.070 | 4.845 | 4.915 | 4,600 | -0.08(-1.70%) |
Jan 10, 2019 | 5.030 | 5.235 | 5.000 | 5.000 | 6,114 | -0.12(-2.34%) |
Jan 09, 2019 | 5.150 | 5.290 | 4.990 | 5.120 | 10,611 | +0.32(+6.67%) |
Jan 08, 2019 | 4.990 | 5.080 | 4.760 | 4.800 | 11,917 | -0.19(-3.81%) |
Jan 07, 2019 | 4.940 | 4.990 | 4.850 | 4.990 | 3,294 | +0.04(+0.81%) |
Jan 04, 2019 | 4.570 | 4.950 | 4.570 | 4.950 | 27,300 | +0.47(+10.49%) |
Jan 03, 2019 | 4.760 | 4.890 | 4.382 | 4.480 | 16,663 | -0.29(-6.08%) |
Jan 02, 2019 | 4.700 | 4.810 | 4.650 | 4.770 | 53,301 | +0.07(+1.49%) |
Dec 31, 2018 | 4.500 | 4.760 | 4.330 | 4.700 | 46,200 | +0.25(+5.62%) |
Dec 28, 2018 | 3.910 | 4.460 | 3.910 | 4.450 | 34,300 | +0.57(+14.69%) |
Dec 27, 2018 | 3.830 | 4.060 | 3.825 | 3.880 | 96,385 | +0.03(+0.78%) |
Dec 26, 2018 | 4.060 | 4.070 | 3.770 | 3.850 | 87,688 | -0.22(-5.41%) |
Dec 24, 2018 | 4.320 | 4.320 | 3.750 | 4.070 | 20,500 | +0.03(+0.74%) |
Dec 21, 2018 | 4.050 | 4.100 | 3.940 | 4.040 | 93,500 | +0.01(+0.25%) |
Dec 20, 2018 | 4.000 | 4.110 | 3.720 | 4.030 | 53,107 | -0.01(-0.25%) |
Dec 19, 2018 | 4.030 | 4.180 | 3.950 | 4.040 | 57,068 | +0.04(+1.00%) |
Dec 18, 2018 | 4.030 | 4.300 | 3.910 | 4.000 | 441,907 | -0.02(-0.50%) |
Dec 17, 2018 | 4.100 | 4.290 | 4.000 | 4.020 | 112,057 | -0.13(-3.13%) |
Dec 14, 2018 | 4.240 | 4.330 | 4.060 | 4.150 | 47,200 | -0.11(-2.58%) |
Dec 13, 2018 | 4.280 | 4.600 | 4.250 | 4.260 | 40,806 | +0.03(+0.71%) |
Dec 12, 2018 | 4.160 | 4.560 | 4.160 | 4.230 | 59,643 | +0.13(+3.17%) |
Dec 11, 2018 | 4.200 | 4.290 | 4.100 | 4.100 | 108,143 | -0.09(-2.15%) |
Dec 10, 2018 | 4.280 | 4.280 | 4.090 | 4.190 | 40,769 | -0.07(-1.64%) |
Dec 07, 2018 | 4.490 | 4.600 | 4.170 | 4.260 | 65,100 | -0.26(-5.75%) |
Dec 06, 2018 | 4.720 | 4.720 | 4.500 | 4.520 | 30,874 | -0.27(-5.64%) |
Dec 04, 2018 | 4.810 | 4.810 | 4.550 | 4.790 | 30,700 | -0.08(-1.64%) |
Dec 03, 2018 | 4.830 | 4.870 | 4.708 | 4.870 | 1,374 | +0.13(+2.74%) |
Nov 30, 2018 | 4.600 | 4.900 | 4.590 | 4.740 | 33,500 | +0.13(+2.82%) |
Nov 29, 2018 | 4.740 | 4.880 | 4.590 | 4.610 | 23,157 | -0.12(-2.54%) |
Nov 28, 2018 | 4.710 | 5.000 | 4.600 | 4.730 | 22,455 | -0.02(-0.42%) |
Nov 27, 2018 | 5.000 | 5.120 | 4.490 | 4.750 | 43,508 | +0.05(+1.06%) |
Nov 26, 2018 | 4.840 | 5.000 | 4.640 | 4.700 | 12,259 | -0.05(-1.05%) |
Nov 23, 2018 | 4.710 | 5.000 | 4.710 | 4.750 | 800 | +0.00(+0.00%) |
Nov 21, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.040 | 5.050 | 4.745 | 4.750 | 12,120 | -0.15(-3.06%) |
Nov 19, 2018 | 4.900 | 5.070 | 4.800 | 4.900 | 5,814 | +0.00(+0.00%) |
Nov 16, 2018 | 4.760 | 5.140 | 4.760 | 4.900 | 7,900 | -0.01(-0.20%) |
Nov 15, 2018 | 4.500 | 5.050 | 4.500 | 4.910 | 28,626 | -0.09(-1.80%) |
Nov 14, 2018 | 4.940 | 5.151 | 4.230 | 5.000 | 72,036 | +0.11(+2.25%) |
Nov 13, 2018 | 5.090 | 5.300 | 4.870 | 4.890 | 39,890 | -0.16(-3.17%) |
Nov 12, 2018 | 5.060 | 5.230 | 5.050 | 5.050 | 14,338 | -0.04(-0.79%) |
Nov 09, 2018 | 5.530 | 5.540 | 4.940 | 5.090 | 26,700 | -0.46(-8.37%) |
Nov 08, 2018 | 5.290 | 5.590 | 5.290 | 5.555 | 13,085 | +0.22(+4.22%) |
Nov 07, 2018 | 5.630 | 5.630 | 5.288 | 5.330 | 11,808 | -0.09(-1.66%) |
Nov 06, 2018 | 5.540 | 5.540 | 5.350 | 5.420 | 33,459 | -0.12(-2.17%) |
Nov 05, 2018 | 5.400 | 5.650 | 5.400 | 5.540 | 193,278 | +0.13(+2.40%) |
Nov 02, 2018 | 5.630 | 6.000 | 5.320 | 5.410 | 64,100 | -0.20(-3.57%) |
Nov 01, 2018 | 5.230 | 5.650 | 5.230 | 5.610 | 36,598 | +0.42(+8.09%) |
Oct 31, 2018 | 5.570 | 5.670 | 5.190 | 5.190 | 12,572 | -0.26(-4.77%) |
Oct 30, 2018 | 5.430 | 5.650 | 5.430 | 5.450 | 5,641 | +0.01(+0.18%) |
Oct 29, 2018 | 5.710 | 5.747 | 5.270 | 5.440 | 27,223 | -0.13(-2.33%) |
Oct 26, 2018 | 5.440 | 5.760 | 5.370 | 5.570 | 32,300 | +0.17(+3.15%) |
Oct 25, 2018 | 5.510 | 5.860 | 5.210 | 5.400 | 26,240 | -0.04(-0.74%) |
Oct 24, 2018 | 5.390 | 5.650 | 5.150 | 5.440 | 53,927 | +0.03(+0.55%) |
Oct 23, 2018 | 5.330 | 5.470 | 5.180 | 5.410 | 23,180 | +0.06(+1.12%) |
Oct 22, 2018 | 5.100 | 5.490 | 5.050 | 5.350 | 105,393 | +0.15(+2.88%) |
Oct 19, 2018 | 5.600 | 5.600 | 5.100 | 5.200 | 21,300 | -0.39(-6.98%) |
Oct 18, 2018 | 5.450 | 5.605 | 5.450 | 5.590 | 202,011 | +0.08(+1.45%) |
Oct 17, 2018 | 5.430 | 5.550 | 5.280 | 5.510 | 87,754 | +0.06(+1.10%) |
Oct 16, 2018 | 5.050 | 5.870 | 5.050 | 5.450 | 56,638 | +0.47(+9.44%) |
Oct 15, 2018 | 5.040 | 5.290 | 4.900 | 4.980 | 45,732 | -0.02(-0.40%) |
Oct 12, 2018 | 5.320 | 5.460 | 5.000 | 5.000 | 59,700 | -0.22(-4.21%) |
Oct 11, 2018 | 5.470 | 5.510 | 5.165 | 5.220 | 38,143 | -0.26(-4.74%) |
Oct 10, 2018 | 5.660 | 5.827 | 5.474 | 5.480 | 17,139 | -0.34(-5.84%) |
Oct 09, 2018 | 5.870 | 5.900 | 5.820 | 5.820 | 3,081 | -0.10(-1.77%) |
Oct 08, 2018 | 6.060 | 6.060 | 5.675 | 5.925 | 45,192 | -0.03(-0.42%) |
Oct 05, 2018 | 6.120 | 6.230 | 5.920 | 5.950 | 22,100 | +0.00(+0.00%) |
Oct 04, 2018 | 6.010 | 6.255 | 5.900 | 5.950 | 22,747 | -0.10(-1.65%) |
Oct 03, 2018 | 6.030 | 6.350 | 5.900 | 6.050 | 79,609 | +0.04(+0.66%) |
Oct 02, 2018 | 6.310 | 6.460 | 6.000 | 6.010 | 36,569 | -0.29(-4.60%) |
Oct 01, 2018 | 6.550 | 6.550 | 6.130 | 6.300 | 28,415 | -0.05(-0.79%) |
Sep 28, 2018 | 6.550 | 6.600 | 6.350 | 6.350 | 90,200 | -0.20(-3.05%) |
Sep 27, 2018 | 6.490 | 6.570 | 6.490 | 6.550 | 39,129 | +0.04(+0.61%) |
Sep 26, 2018 | 6.500 | 6.550 | 6.450 | 6.510 | 44,855 | +0.07(+1.09%) |
Sep 25, 2018 | 6.510 | 6.590 | 6.410 | 6.440 | 24,713 | -0.07(-1.08%) |
Sep 24, 2018 | 6.540 | 6.665 | 6.500 | 6.510 | 15,767 | -0.01(-0.15%) |
Sep 21, 2018 | 6.500 | 6.620 | 6.470 | 6.520 | 16,700 | +0.07(+1.09%) |
Sep 20, 2018 | 6.340 | 6.780 | 6.340 | 6.450 | 79,033 | +0.13(+2.06%) |
Sep 19, 2018 | 6.000 | 6.390 | 6.000 | 6.320 | 44,256 | +0.32(+5.33%) |
Sep 18, 2018 | 6.310 | 7.216 | 6.000 | 6.000 | 93,724 | -0.32(-5.06%) |
Sep 17, 2018 | 6.700 | 7.030 | 6.300 | 6.320 | 32,901 | -0.37(-5.53%) |
Sep 14, 2018 | 6.490 | 6.890 | 6.000 | 6.690 | 289,400 | -1.06(-13.68%) |
Sep 13, 2018 | 7.650 | 7.780 | 7.650 | 7.750 | 6,057 | +0.05(+0.65%) |
Sep 12, 2018 | 8.172 | 8.172 | 7.590 | 7.700 | 9,973 | -0.49(-5.98%) |
Sep 11, 2018 | 8.310 | 8.570 | 8.190 | 8.190 | 8,606 | -0.50(-5.75%) |
Sep 10, 2018 | 8.630 | 8.740 | 8.630 | 8.690 | 1,440 | +0.14(+1.64%) |
Sep 07, 2018 | 9.240 | 9.240 | 8.550 | 8.550 | 9,200 | -0.60(-6.56%) |
Sep 06, 2018 | 9.070 | 9.250 | 9.000 | 9.150 | 6,024 | +0.15(+1.67%) |
Sep 05, 2018 | 9.040 | 9.280 | 8.935 | 9.000 | 11,496 | +0.14(+1.58%) |
Sep 04, 2018 | 9.150 | 9.320 | 8.840 | 8.860 | 32,151 | -0.24(-2.64%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.27(+3.06%) | |
Aug 30, 2018 | 8.790 | 8.880 | 8.790 | 8.830 | 9,292 | +0.10(+1.15%) |
Aug 29, 2018 | 8.660 | 8.880 | 8.510 | 8.730 | 11,097 | +0.27(+3.19%) |
Aug 28, 2018 | 8.700 | 8.700 | 8.460 | 8.460 | 1,032 | -0.25(-2.87%) |
Aug 27, 2018 | 8.590 | 8.740 | 8.367 | 8.710 | 9,119 | +0.29(+3.44%) |
Aug 24, 2018 | 8.320 | 8.880 | 8.320 | 8.420 | 6,100 | +0.04(+0.48%) |
Aug 23, 2018 | 8.180 | 8.400 | 8.000 | 8.380 | 12,109 | +0.19(+2.32%) |
Aug 22, 2018 | 8.180 | 8.330 | 8.050 | 8.190 | 1,709 | +0.02(+0.24%) |
Aug 21, 2018 | 8.320 | 8.350 | 8.100 | 8.170 | 15,227 | -0.05(-0.61%) |
Aug 20, 2018 | 8.150 | 8.380 | 8.130 | 8.220 | 5,463 | +0.12(+1.48%) |
Aug 17, 2018 | 8.100 | 8.200 | 8.060 | 8.100 | 4,200 | +0.03(+0.37%) |
Aug 16, 2018 | 7.870 | 8.070 | 7.770 | 8.070 | 12,911 | +0.26(+3.33%) |
Aug 15, 2018 | 7.910 | 8.000 | 7.770 | 7.810 | 23,596 | -0.25(-3.10%) |
Aug 14, 2018 | 7.890 | 8.200 | 7.890 | 8.060 | 32,624 | -0.01(-0.12%) |
Aug 13, 2018 | 7.980 | 8.070 | 7.860 | 8.070 | 9,499 | +0.07(+0.88%) |
Aug 10, 2018 | 7.890 | 8.080 | 7.700 | 8.000 | 16,800 | +0.01(+0.13%) |
Aug 09, 2018 | 7.740 | 7.990 | 7.428 | 7.990 | 9,995 | +0.24(+3.10%) |
Aug 08, 2018 | 7.720 | 7.750 | 7.650 | 7.750 | 7,278 | +0.10(+1.31%) |
Aug 07, 2018 | 7.560 | 7.950 | 7.350 | 7.650 | 22,812 | +0.03(+0.39%) |
Aug 06, 2018 | 7.640 | 7.640 | 7.120 | 7.620 | 6,024 | +0.02(+0.26%) |
Aug 03, 2018 | 7.500 | 7.970 | 7.410 | 7.600 | 39,600 | +0.15(+2.01%) |
Aug 02, 2018 | 7.450 | 7.450 | 7.160 | 7.450 | 11,289 | -0.05(-0.67%) |
Aug 01, 2018 | 7.800 | 7.800 | 7.020 | 7.500 | 24,793 | -0.34(-4.40%) |
Jul 31, 2018 | 7.780 | 7.940 | 7.730 | 7.845 | 4,440 | +0.13(+1.75%) |
Jul 30, 2018 | 7.950 | 8.000 | 7.690 | 7.710 | 21,966 | -0.24(-3.02%) |
Jul 27, 2018 | 7.180 | 8.000 | 7.100 | 7.950 | 198,000 | +0.82(+11.50%) |
Jul 26, 2018 | 7.200 | 7.200 | 7.090 | 7.130 | 1,672 | -0.07(-0.97%) |
Jul 25, 2018 | 7.390 | 7.390 | 7.200 | 7.200 | 1,232 | -0.01(-0.14%) |
Jul 24, 2018 | 7.415 | 7.450 | 7.210 | 7.210 | 4,291 | -0.19(-2.57%) |
Jul 23, 2018 | 7.340 | 7.430 | 7.330 | 7.400 | 21,455 | +0.20(+2.78%) |
Jul 20, 2018 | 6.970 | 7.670 | 6.970 | 7.200 | 35,654 | +0.29(+4.20%) |
Jul 19, 2018 | 6.640 | 6.950 | 6.640 | 6.910 | 11,946 | +0.21(+3.13%) |
Jul 18, 2018 | 6.630 | 6.720 | 6.560 | 6.700 | 1,059 | +0.21(+3.24%) |
Jul 17, 2018 | 6.500 | 6.762 | 6.490 | 6.490 | 18,249 | +0.13(+2.04%) |
Jul 16, 2018 | 6.460 | 6.460 | 6.350 | 6.360 | 5,212 | -0.06(-0.93%) |
Jul 13, 2018 | 6.442 | 6.420 | 8,707 | +0.18(+2.88%) | ||
Jul 12, 2018 | 6.270 | 6.370 | 6.210 | 6.240 | 2,938 | +0.04(+0.65%) |
Jul 11, 2018 | 6.180 | 6.350 | 6.140 | 6.200 | 6,844 | -0.05(-0.80%) |
Jul 10, 2018 | 6.210 | 6.560 | 6.190 | 6.250 | 4,987 | -0.01(-0.16%) |
Jul 09, 2018 | 6.550 | 6.760 | 6.250 | 6.260 | 12,092 | -0.22(-3.40%) |
Jul 06, 2018 | 6.250 | 6.550 | 6.180 | 6.480 | 17,867 | +0.30(+4.85%) |
Jul 05, 2018 | 6.320 | 6.470 | 6.110 | 6.180 | 6,833 | -0.14(-2.14%) |
Jul 03, 2018 | 6.315 | 6.315 | 6.315 | 0 | +0.01(+0.08%) | |
Jul 02, 2018 | 6.690 | 6.690 | 6.310 | 6.310 | 4,126 | -0.65(-9.34%) |
Jun 29, 2018 | 6.150 | 6.960 | 5.950 | 6.960 | 22,880 | +0.85(+13.91%) |
Jun 28, 2018 | 6.360 | 6.400 | 6.110 | 6.110 | 13,223 | -0.10(-1.61%) |
Jun 27, 2018 | 6.500 | 6.950 | 6.210 | 6.210 | 2,870 | -0.11(-1.74%) |
Jun 26, 2018 | 6.440 | 6.550 | 6.300 | 6.320 | 14,363 | +0.00(+0.00%) |
Jun 25, 2018 | 6.310 | 6.600 | 6.280 | 6.320 | 2,136 | -0.32(-4.82%) |
Jun 22, 2018 | 6.760 | 7.035 | 6.280 | 6.640 | 28,322 | +0.00(+0.00%) |
Jun 21, 2018 | 6.500 | 6.790 | 6.330 | 6.640 | 15,718 | +0.18(+2.79%) |
Jun 20, 2018 | 6.570 | 6.600 | 6.460 | 6.460 | 34,436 | -0.06(-0.92%) |
Jun 19, 2018 | 6.120 | 6.640 | 6.120 | 6.520 | 10,456 | +0.44(+7.24%) |
Jun 18, 2018 | 6.290 | 6.370 | 5.845 | 6.080 | 23,964 | -0.19(-3.03%) |
Jun 15, 2018 | 6.990 | 6.260 | 6.270 | 15,824 | -0.72(-10.30%) | |
Jun 14, 2018 | 7.035 | 7.035 | 6.691 | 6.990 | 3,499 | -0.04(-0.57%) |
Jun 13, 2018 | 7.000 | 7.120 | 7.000 | 7.030 | 11,363 | -0.08(-1.13%) |
Jun 12, 2018 | 7.019 | 7.120 | 6.800 | 7.110 | 12,964 | +0.11(+1.57%) |
Jun 11, 2018 | 7.000 | 7.130 | 7.000 | 7.000 | 3,590 | +0.00(+0.00%) |
Jun 08, 2018 | 7.090 | 7.110 | 6.713 | 7.000 | 31,736 | -0.08(-1.13%) |
Jun 07, 2018 | 7.080 | 7.120 | 6.970 | 7.080 | 8,319 | +0.06(+0.85%) |
Jun 06, 2018 | 7.100 | 7.170 | 7.020 | 7.020 | 8,060 | -0.06(-0.85%) |
Jun 05, 2018 | 7.047 | 7.200 | 7.047 | 7.080 | 14,093 | -0.01(-0.14%) |
Jun 04, 2018 | 7.180 | 7.190 | 7.000 | 7.090 | 9,667 | -0.07(-0.98%) |
Jun 01, 2018 | 7.110 | 7.160 | 7.020 | 7.160 | 11,336 | +0.06(+0.85%) |
May 31, 2018 | 7.100 | 7.185 | 7.080 | 7.100 | 9,993 | +0.07(+1.00%) |
May 30, 2018 | 7.080 | 7.220 | 7.030 | 7.030 | 5,007 | +0.01(+0.14%) |
May 29, 2018 | 7.030 | 7.390 | 7.000 | 7.020 | 11,423 | -0.08(-1.13%) |
May 25, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.03(+0.42%) | |
May 24, 2018 | 7.210 | 7.246 | 6.970 | 7.070 | 6,185 | -0.17(-2.35%) |
May 23, 2018 | 6.970 | 7.280 | 6.810 | 7.240 | 132,653 | +0.13(+1.83%) |
May 22, 2018 | 7.360 | 7.360 | 7.020 | 7.110 | 7,385 | +0.10(+1.43%) |
May 21, 2018 | 6.945 | 7.060 | 6.945 | 7.010 | 3,522 | +0.02(+0.29%) |
May 18, 2018 | 7.180 | 7.290 | 6.935 | 6.990 | 15,560 | -0.19(-2.65%) |
May 17, 2018 | 6.835 | 7.200 | 6.760 | 7.180 | 11,506 | +0.18(+2.57%) |
May 16, 2018 | 6.878 | 7.105 | 6.850 | 7.000 | 8,793 | +0.17(+2.49%) |
May 15, 2018 | 6.840 | 6.840 | 6.760 | 6.830 | 1,591 | -0.13(-1.87%) |
May 14, 2018 | 7.100 | 7.100 | 6.860 | 6.960 | 8,834 | -0.12(-1.69%) |
May 11, 2018 | 7.200 | 7.200 | 6.965 | 7.080 | 15,153 | -0.14(-1.94%) |
May 10, 2018 | 6.990 | 7.389 | 6.980 | 7.220 | 25,877 | +0.27(+3.88%) |
May 09, 2018 | 6.710 | 6.950 | 6.420 | 6.950 | 40,139 | +0.54(+8.42%) |
May 08, 2018 | 6.180 | 6.420 | 6.180 | 6.410 | 17,329 | +0.23(+3.72%) |
May 07, 2018 | 6.250 | 6.340 | 5.960 | 6.180 | 7,225 | -0.02(-0.32%) |
May 04, 2018 | 5.660 | 6.517 | 5.630 | 6.200 | 23,556 | +0.64(+11.51%) |
May 03, 2018 | 5.800 | 5.830 | 5.410 | 5.560 | 4,004 | -0.21(-3.64%) |
May 02, 2018 | 5.350 | 6.060 | 4.280 | 5.770 | 16,555 | +0.44(+8.26%) |