Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.700 | 8.810 | 8.590 | 8.730 | 219,336 | +0.03(+0.34%) |
Apr 29, 2019 | 8.530 | 8.830 | 8.510 | 8.700 | 177,763 | +0.16(+1.87%) |
Apr 26, 2019 | 8.450 | 8.600 | 8.450 | 8.540 | 218,700 | +0.11(+1.30%) |
Apr 25, 2019 | 8.330 | 8.530 | 8.300 | 8.430 | 289,108 | +0.11(+1.32%) |
Apr 24, 2019 | 8.370 | 8.470 | 8.260 | 8.320 | 301,273 | -0.04(-0.48%) |
Apr 23, 2019 | 8.230 | 8.485 | 8.230 | 8.360 | 245,471 | +0.12(+1.46%) |
Apr 22, 2019 | 8.360 | 8.430 | 8.160 | 8.240 | 190,618 | -0.12(-1.44%) |
Apr 18, 2019 | 8.210 | 8.460 | 8.080 | 8.360 | 277,000 | +0.13(+1.58%) |
Apr 17, 2019 | 8.330 | 8.470 | 7.850 | 8.230 | 476,413 | -0.13(-1.56%) |
Apr 16, 2019 | 8.460 | 8.630 | 8.210 | 8.360 | 215,107 | -0.03(-0.36%) |
Apr 15, 2019 | 8.380 | 8.480 | 8.310 | 8.390 | 256,285 | +0.02(+0.24%) |
Apr 12, 2019 | 8.490 | 8.540 | 8.180 | 8.370 | 274,900 | -0.12(-1.41%) |
Apr 11, 2019 | 8.360 | 8.550 | 8.335 | 8.490 | 447,260 | +0.10(+1.19%) |
Apr 10, 2019 | 8.250 | 8.490 | 8.240 | 8.390 | 276,087 | +0.13(+1.57%) |
Apr 09, 2019 | 8.120 | 8.400 | 8.110 | 8.260 | 563,226 | +0.08(+0.98%) |
Apr 08, 2019 | 8.510 | 8.610 | 7.940 | 8.180 | 1,122,909 | -0.33(-3.88%) |
Apr 05, 2019 | 8.160 | 8.710 | 8.160 | 8.510 | 1,186,600 | +0.17(+2.04%) |
Apr 04, 2019 | 7.840 | 8.550 | 7.550 | 8.340 | 6,324,071 | +1.82(+27.91%) |
Apr 03, 2019 | 6.300 | 6.580 | 6.300 | 6.520 | 580,129 | +0.21(+3.33%) |
Apr 02, 2019 | 6.140 | 6.420 | 6.100 | 6.310 | 323,190 | +0.17(+2.77%) |
Apr 01, 2019 | 5.870 | 6.170 | 5.740 | 6.140 | 419,172 | +0.28(+4.78%) |
Mar 29, 2019 | 5.780 | 5.890 | 5.670 | 5.860 | 403,600 | +0.07(+1.21%) |
Mar 28, 2019 | 6.020 | 6.140 | 5.770 | 5.790 | 430,164 | -0.26(-4.30%) |
Mar 27, 2019 | 6.220 | 6.220 | 6.010 | 6.050 | 654,269 | -0.17(-2.73%) |
Mar 26, 2019 | 6.310 | 6.440 | 6.170 | 6.220 | 851,874 | -0.19(-2.96%) |
Mar 25, 2019 | 5.550 | 6.600 | 5.530 | 6.410 | 3,448,220 | -3.31(-34.04%) |
Mar 22, 2019 | 9.790 | 10.25 | 9.670 | 9.718 | 782,400 | +0.12(+1.23%) |
Mar 21, 2019 | 9.170 | 9.870 | 9.150 | 9.600 | 573,159 | +0.47(+5.15%) |
Mar 20, 2019 | 9.110 | 9.320 | 9.040 | 9.130 | 278,057 | +0.02(+0.22%) |
Mar 19, 2019 | 9.030 | 9.310 | 8.900 | 9.110 | 284,532 | +0.11(+1.22%) |
Mar 18, 2019 | 9.320 | 9.490 | 8.970 | 9.000 | 332,376 | -0.24(-2.60%) |
Mar 15, 2019 | 9.010 | 9.300 | 8.910 | 9.240 | 405,800 | +0.23(+2.55%) |
Mar 14, 2019 | 9.070 | 9.230 | 8.850 | 9.010 | 132,280 | -0.05(-0.55%) |
Mar 13, 2019 | 9.280 | 9.330 | 8.920 | 9.060 | 277,761 | -0.11(-1.20%) |
Mar 12, 2019 | 9.080 | 9.260 | 8.870 | 9.170 | 191,393 | +0.09(+0.99%) |
Mar 11, 2019 | 9.380 | 9.399 | 8.920 | 9.080 | 173,469 | -0.31(-3.30%) |
Mar 08, 2019 | 9.010 | 9.390 | 8.640 | 9.390 | 221,900 | +0.38(+4.22%) |
Mar 07, 2019 | 9.120 | 9.290 | 9.000 | 9.010 | 131,832 | -0.13(-1.42%) |
Mar 06, 2019 | 9.550 | 9.750 | 9.010 | 9.140 | 220,635 | -0.42(-4.39%) |
Mar 05, 2019 | 9.630 | 10.10 | 9.420 | 9.560 | 331,143 | +0.01(+0.10%) |
Mar 04, 2019 | 9.770 | 10.32 | 9.400 | 9.550 | 837,751 | +0.13(+1.38%) |
Mar 01, 2019 | 8.620 | 9.525 | 8.580 | 9.420 | 318,800 | +0.83(+9.66%) |
Feb 28, 2019 | 8.750 | 8.880 | 8.340 | 8.590 | 219,806 | -0.15(-1.72%) |
Feb 27, 2019 | 8.350 | 8.780 | 8.220 | 8.740 | 314,138 | +0.37(+4.42%) |
Feb 26, 2019 | 8.420 | 8.665 | 8.260 | 8.370 | 217,693 | -0.07(-0.83%) |
Feb 25, 2019 | 8.480 | 8.720 | 8.380 | 8.440 | 119,916 | +0.08(+0.96%) |
Feb 22, 2019 | 8.470 | 8.535 | 8.200 | 8.360 | 131,700 | -0.04(-0.48%) |
Feb 21, 2019 | 8.360 | 8.520 | 8.122 | 8.400 | 111,069 | -0.19(-2.21%) |
Feb 20, 2019 | 8.650 | 8.900 | 8.510 | 8.590 | 142,395 | -0.09(-1.04%) |
Feb 19, 2019 | 8.860 | 9.280 | 8.550 | 8.680 | 277,945 | +0.01(+0.12%) |
Feb 15, 2019 | 8.580 | 8.750 | 8.310 | 8.670 | 120,900 | +0.12(+1.40%) |
Feb 14, 2019 | 8.520 | 8.780 | 8.330 | 8.550 | 71,633 | +0.00(+0.00%) |
Feb 13, 2019 | 8.700 | 8.832 | 8.450 | 8.550 | 119,804 | -0.11(-1.27%) |
Feb 12, 2019 | 8.810 | 8.840 | 8.510 | 8.660 | 310,841 | -0.08(-0.92%) |
Feb 11, 2019 | 8.370 | 8.868 | 8.250 | 8.740 | 206,046 | +0.45(+5.43%) |
Feb 08, 2019 | 8.090 | 8.350 | 8.050 | 8.290 | 91,700 | +0.16(+1.97%) |
Feb 07, 2019 | 8.130 | 8.280 | 8.050 | 8.130 | 57,873 | -0.06(-0.73%) |
Feb 06, 2019 | 8.380 | 8.380 | 8.120 | 8.190 | 69,729 | -0.20(-2.38%) |
Feb 05, 2019 | 8.470 | 8.625 | 8.350 | 8.390 | 82,088 | -0.02(-0.24%) |
Feb 04, 2019 | 8.350 | 8.516 | 8.350 | 8.410 | 57,753 | +0.06(+0.72%) |
Feb 01, 2019 | 8.290 | 8.450 | 8.290 | 8.350 | 69,200 | +0.06(+0.72%) |
Jan 31, 2019 | 8.000 | 8.300 | 7.991 | 8.290 | 78,982 | +0.39(+4.94%) |
Jan 30, 2019 | 7.670 | 7.900 | 7.670 | 7.900 | 83,950 | +0.21(+2.73%) |
Jan 29, 2019 | 7.810 | 7.810 | 7.657 | 7.690 | 34,939 | -0.05(-0.65%) |
Jan 28, 2019 | 8.080 | 8.080 | 7.650 | 7.740 | 57,519 | -0.27(-3.37%) |
Jan 25, 2019 | 7.700 | 8.050 | 7.530 | 8.010 | 61,500 | +0.36(+4.71%) |
Jan 24, 2019 | 7.810 | 7.810 | 7.380 | 7.650 | 116,832 | -0.17(-2.17%) |
Jan 23, 2019 | 7.710 | 7.900 | 7.670 | 7.820 | 74,150 | +0.14(+1.82%) |
Jan 22, 2019 | 7.940 | 8.176 | 7.640 | 7.680 | 101,106 | -0.31(-3.88%) |
Jan 18, 2019 | 7.920 | 8.020 | 7.810 | 7.990 | 101,100 | +0.10(+1.27%) |
Jan 17, 2019 | 7.820 | 8.070 | 7.740 | 7.890 | 114,736 | +0.07(+0.90%) |
Jan 16, 2019 | 7.950 | 7.980 | 7.790 | 7.820 | 73,659 | +0.01(+0.13%) |
Jan 15, 2019 | 7.820 | 8.040 | 7.780 | 7.810 | 68,016 | +0.02(+0.26%) |
Jan 14, 2019 | 7.770 | 7.980 | 7.625 | 7.790 | 70,138 | -0.03(-0.38%) |
Jan 11, 2019 | 8.180 | 8.450 | 7.780 | 7.820 | 171,800 | -0.39(-4.75%) |
Jan 10, 2019 | 7.680 | 8.270 | 7.501 | 8.210 | 133,869 | +0.49(+6.35%) |
Jan 09, 2019 | 7.900 | 7.960 | 7.610 | 7.720 | 84,932 | -0.22(-2.77%) |
Jan 08, 2019 | 8.280 | 8.300 | 7.770 | 7.940 | 152,367 | -0.25(-3.05%) |
Jan 07, 2019 | 7.750 | 8.500 | 7.750 | 8.190 | 240,605 | +0.50(+6.50%) |
Jan 04, 2019 | 7.650 | 7.840 | 7.620 | 7.690 | 139,300 | +0.12(+1.59%) |
Jan 03, 2019 | 7.400 | 7.820 | 7.390 | 7.570 | 190,354 | +0.16(+2.16%) |
Jan 02, 2019 | 7.060 | 7.660 | 6.990 | 7.410 | 117,450 | +0.31(+4.37%) |
Dec 31, 2018 | 6.910 | 7.170 | 6.830 | 7.100 | 255,500 | +0.22(+3.20%) |
Dec 28, 2018 | 6.750 | 7.130 | 6.750 | 6.880 | 149,900 | +0.04(+0.58%) |
Dec 27, 2018 | 6.920 | 7.000 | 6.730 | 6.840 | 167,204 | -0.19(-2.70%) |
Dec 26, 2018 | 6.760 | 7.110 | 6.760 | 7.030 | 146,783 | +0.27(+3.99%) |
Dec 24, 2018 | 6.800 | 6.820 | 6.750 | 6.760 | 54,300 | -0.04(-0.59%) |
Dec 21, 2018 | 6.890 | 7.210 | 6.710 | 6.800 | 321,700 | -0.08(-1.16%) |
Dec 20, 2018 | 6.850 | 7.040 | 6.690 | 6.880 | 119,210 | +0.00(+0.00%) |
Dec 19, 2018 | 6.970 | 7.160 | 6.840 | 6.880 | 80,933 | -0.08(-1.22%) |
Dec 18, 2018 | 6.970 | 7.220 | 6.905 | 6.965 | 113,804 | +0.04(+0.51%) |
Dec 17, 2018 | 7.560 | 7.580 | 6.860 | 6.930 | 170,365 | -0.71(-9.29%) |
Dec 14, 2018 | 7.550 | 7.780 | 7.530 | 7.640 | 92,500 | +0.07(+0.92%) |
Dec 13, 2018 | 7.800 | 7.800 | 7.420 | 7.570 | 58,517 | -0.21(-2.70%) |
Dec 12, 2018 | 7.850 | 8.000 | 7.750 | 7.780 | 113,391 | -0.05(-0.64%) |
Dec 11, 2018 | 7.990 | 7.990 | 7.556 | 7.830 | 183,031 | -0.04(-0.51%) |
Dec 10, 2018 | 7.530 | 7.880 | 7.253 | 7.870 | 95,869 | -0.05(-0.63%) |
Dec 07, 2018 | 7.600 | 7.970 | 7.550 | 7.920 | 192,800 | +0.38(+5.04%) |
Dec 06, 2018 | 7.040 | 7.920 | 7.040 | 7.540 | 281,494 | +0.47(+6.65%) |
Dec 04, 2018 | 6.940 | 7.280 | 6.940 | 7.070 | 142,500 | +0.06(+0.86%) |
Dec 03, 2018 | 6.790 | 7.080 | 6.650 | 7.010 | 274,533 | +0.44(+6.70%) |
Nov 30, 2018 | 6.770 | 6.805 | 6.470 | 6.570 | 174,500 | -0.19(-2.81%) |
Nov 29, 2018 | 6.840 | 6.960 | 6.750 | 6.760 | 100,998 | -0.11(-1.60%) |
Nov 28, 2018 | 6.940 | 6.997 | 6.845 | 6.870 | 148,474 | -0.07(-1.01%) |
Nov 27, 2018 | 6.720 | 7.000 | 6.560 | 6.940 | 181,140 | +0.17(+2.51%) |
Nov 26, 2018 | 6.580 | 6.850 | 6.496 | 6.770 | 191,093 | +0.30(+4.64%) |
Nov 23, 2018 | 6.430 | 6.660 | 6.410 | 6.470 | 35,700 | -0.04(-0.61%) |
Nov 21, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.07(+1.09%) | |
Nov 20, 2018 | 6.470 | 6.550 | 6.390 | 6.440 | 65,725 | -0.13(-1.98%) |
Nov 19, 2018 | 6.590 | 6.710 | 6.450 | 6.570 | 102,871 | +0.02(+0.31%) |
Nov 16, 2018 | 6.390 | 6.560 | 6.300 | 6.550 | 115,000 | +0.15(+2.34%) |
Nov 15, 2018 | 6.600 | 6.640 | 6.290 | 6.400 | 135,546 | -0.18(-2.74%) |
Nov 14, 2018 | 6.880 | 6.890 | 6.450 | 6.580 | 162,555 | -0.26(-3.80%) |
Nov 13, 2018 | 7.060 | 7.310 | 6.800 | 6.840 | 130,337 | -0.16(-2.29%) |
Nov 12, 2018 | 7.340 | 7.360 | 6.930 | 7.000 | 95,388 | -0.35(-4.76%) |
Nov 09, 2018 | 7.200 | 7.360 | 6.940 | 7.350 | 115,600 | +0.16(+2.23%) |
Nov 08, 2018 | 7.320 | 7.380 | 7.120 | 7.190 | 105,781 | -0.10(-1.37%) |
Nov 07, 2018 | 7.220 | 7.465 | 6.820 | 7.290 | 116,986 | +0.18(+2.53%) |
Nov 06, 2018 | 7.180 | 7.270 | 6.970 | 7.110 | 259,045 | -0.08(-1.11%) |
Nov 05, 2018 | 7.010 | 7.270 | 7.010 | 7.190 | 172,410 | +0.19(+2.71%) |
Nov 02, 2018 | 6.970 | 7.040 | 6.680 | 7.000 | 93,400 | +0.30(+4.48%) |
Nov 01, 2018 | 6.500 | 6.890 | 6.460 | 6.700 | 122,398 | +0.24(+3.72%) |
Oct 31, 2018 | 6.510 | 6.530 | 6.240 | 6.460 | 63,772 | +0.03(+0.47%) |
Oct 30, 2018 | 6.240 | 6.450 | 6.040 | 6.430 | 73,791 | +0.18(+2.88%) |
Oct 29, 2018 | 6.650 | 6.670 | 6.170 | 6.250 | 117,282 | -0.32(-4.87%) |
Oct 26, 2018 | 6.720 | 6.890 | 6.410 | 6.570 | 144,100 | -0.24(-3.52%) |
Oct 25, 2018 | 7.000 | 7.090 | 6.740 | 6.810 | 145,107 | -0.14(-2.01%) |
Oct 24, 2018 | 6.890 | 7.140 | 6.820 | 6.950 | 228,132 | +0.11(+1.61%) |
Oct 23, 2018 | 7.130 | 7.193 | 6.750 | 6.840 | 173,742 | -0.38(-5.26%) |
Oct 22, 2018 | 7.250 | 7.270 | 7.100 | 7.220 | 163,993 | -0.01(-0.14%) |
Oct 19, 2018 | 7.180 | 7.380 | 7.100 | 7.230 | 184,500 | +0.05(+0.70%) |
Oct 18, 2018 | 7.260 | 7.270 | 6.910 | 7.180 | 130,273 | -0.06(-0.83%) |
Oct 17, 2018 | 7.150 | 7.250 | 6.950 | 7.240 | 161,589 | +0.06(+0.84%) |
Oct 16, 2018 | 7.060 | 7.250 | 7.030 | 7.180 | 170,065 | +0.18(+2.57%) |
Oct 15, 2018 | 6.680 | 7.130 | 6.600 | 7.000 | 213,766 | +0.34(+5.11%) |
Oct 12, 2018 | 6.750 | 6.860 | 6.530 | 6.660 | 170,700 | +0.00(+0.00%) |
Oct 11, 2018 | 6.680 | 6.930 | 6.630 | 6.660 | 105,064 | -0.09(-1.33%) |
Oct 10, 2018 | 6.940 | 7.090 | 6.740 | 6.750 | 115,618 | -0.19(-2.74%) |
Oct 09, 2018 | 6.960 | 7.100 | 6.790 | 6.940 | 316,300 | -0.02(-0.29%) |
Oct 08, 2018 | 7.220 | 7.220 | 6.730 | 6.960 | 245,648 | -0.24(-3.33%) |
Oct 05, 2018 | 7.200 | 7.370 | 7.010 | 7.200 | 204,600 | +0.01(+0.14%) |
Oct 04, 2018 | 7.130 | 7.320 | 7.050 | 7.190 | 163,477 | +0.06(+0.84%) |
Oct 03, 2018 | 7.210 | 7.470 | 7.050 | 7.130 | 203,325 | -0.04(-0.56%) |
Oct 02, 2018 | 7.290 | 7.340 | 7.080 | 7.170 | 183,447 | -0.03(-0.42%) |
Oct 01, 2018 | 7.120 | 7.320 | 7.100 | 7.200 | 175,043 | +0.09(+1.27%) |
Sep 28, 2018 | 7.050 | 7.165 | 7.000 | 7.110 | 167,300 | +0.06(+0.85%) |
Sep 27, 2018 | 7.090 | 7.330 | 6.945 | 7.050 | 198,614 | +0.00(+0.00%) |
Sep 26, 2018 | 6.910 | 7.330 | 6.910 | 7.050 | 172,821 | +0.19(+2.77%) |
Sep 25, 2018 | 7.250 | 7.540 | 6.820 | 6.860 | 448,342 | -0.35(-4.85%) |
Sep 24, 2018 | 7.050 | 7.340 | 7.020 | 7.210 | 145,690 | +0.16(+2.27%) |
Sep 21, 2018 | 7.450 | 7.580 | 7.000 | 7.050 | 311,800 | -0.41(-5.50%) |
Sep 20, 2018 | 7.500 | 7.640 | 7.393 | 7.460 | 165,585 | -0.04(-0.53%) |
Sep 19, 2018 | 7.410 | 7.700 | 7.410 | 7.500 | 182,544 | +0.09(+1.21%) |
Sep 18, 2018 | 7.710 | 7.820 | 7.400 | 7.410 | 139,409 | -0.29(-3.77%) |
Sep 17, 2018 | 8.570 | 8.750 | 7.580 | 7.700 | 167,998 | -0.86(-10.05%) |
Sep 14, 2018 | 8.510 | 8.640 | 8.450 | 8.560 | 162,900 | +0.06(+0.71%) |
Sep 13, 2018 | 8.320 | 8.520 | 8.170 | 8.500 | 189,136 | +0.18(+2.16%) |
Sep 12, 2018 | 7.760 | 8.390 | 7.700 | 8.320 | 248,424 | +0.57(+7.35%) |
Sep 11, 2018 | 8.000 | 8.000 | 7.560 | 7.750 | 150,474 | -0.01(-0.13%) |
Sep 10, 2018 | 8.210 | 8.292 | 7.540 | 7.760 | 194,114 | -0.39(-4.79%) |
Sep 07, 2018 | 8.410 | 8.490 | 8.090 | 8.150 | 123,500 | -0.29(-3.44%) |
Sep 06, 2018 | 9.100 | 9.310 | 7.960 | 8.440 | 348,905 | -0.58(-6.43%) |
Sep 05, 2018 | 8.100 | 9.310 | 7.720 | 9.020 | 1,064,095 | +0.95(+11.77%) |
Sep 04, 2018 | 8.190 | 8.190 | 7.210 | 8.070 | 1,830,155 | +1.69(+26.49%) |
Aug 31, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 6.290 | 6.420 | 6.260 | 6.360 | 38,416 | +0.07(+1.11%) |
Aug 29, 2018 | 6.160 | 6.420 | 6.160 | 6.290 | 49,079 | +0.13(+2.11%) |
Aug 28, 2018 | 6.150 | 6.500 | 6.150 | 6.160 | 68,047 | -0.02(-0.32%) |
Aug 27, 2018 | 6.550 | 6.870 | 6.140 | 6.180 | 118,138 | -0.38(-5.79%) |
Aug 24, 2018 | 6.450 | 6.600 | 6.380 | 6.560 | 64,100 | +0.16(+2.50%) |
Aug 23, 2018 | 6.430 | 6.490 | 6.270 | 6.400 | 57,641 | +0.02(+0.31%) |
Aug 22, 2018 | 6.190 | 6.400 | 6.080 | 6.380 | 81,044 | +0.20(+3.24%) |
Aug 21, 2018 | 6.290 | 6.410 | 6.050 | 6.180 | 101,009 | -0.11(-1.75%) |
Aug 20, 2018 | 6.110 | 6.470 | 5.960 | 6.290 | 297,680 | +0.17(+2.78%) |
Aug 17, 2018 | 5.800 | 6.150 | 5.770 | 6.120 | 74,500 | +0.30(+5.15%) |
Aug 16, 2018 | 5.750 | 5.970 | 5.490 | 5.820 | 58,646 | +0.11(+1.93%) |
Aug 15, 2018 | 5.880 | 5.950 | 5.640 | 5.710 | 67,805 | -0.25(-4.19%) |
Aug 14, 2018 | 5.910 | 6.057 | 5.890 | 5.960 | 69,165 | +0.06(+1.02%) |
Aug 13, 2018 | 5.880 | 6.020 | 5.830 | 5.900 | 38,502 | +0.01(+0.17%) |
Aug 10, 2018 | 5.970 | 6.030 | 5.840 | 5.890 | 127,500 | -0.12(-2.00%) |
Aug 09, 2018 | 5.950 | 6.070 | 5.890 | 6.010 | 199,278 | +0.09(+1.52%) |
Aug 08, 2018 | 5.700 | 5.950 | 5.700 | 5.920 | 275,408 | +0.26(+4.59%) |
Aug 07, 2018 | 5.560 | 5.950 | 5.310 | 5.660 | 270,200 | +0.14(+2.54%) |
Aug 06, 2018 | 5.410 | 5.560 | 5.370 | 5.520 | 52,959 | +0.10(+1.85%) |
Aug 03, 2018 | 5.430 | 5.510 | 5.305 | 5.420 | 40,200 | +0.00(+0.00%) |
Aug 02, 2018 | 5.230 | 5.430 | 5.230 | 5.420 | 97,409 | +0.17(+3.24%) |
Aug 01, 2018 | 5.180 | 5.270 | 5.090 | 5.250 | 91,609 | +0.07(+1.35%) |
Jul 31, 2018 | 5.120 | 5.250 | 5.070 | 5.180 | 85,264 | +0.09(+1.77%) |
Jul 30, 2018 | 5.130 | 5.180 | 5.090 | 5.090 | 48,059 | -0.05(-0.97%) |
Jul 27, 2018 | 5.390 | 5.390 | 5.070 | 5.140 | 68,700 | -0.25(-4.64%) |
Jul 26, 2018 | 5.350 | 5.470 | 5.295 | 5.390 | 70,862 | +0.02(+0.37%) |
Jul 25, 2018 | 5.510 | 5.574 | 5.320 | 5.370 | 110,392 | -0.14(-2.54%) |
Jul 24, 2018 | 5.660 | 5.660 | 5.400 | 5.510 | 117,371 | -0.10(-1.78%) |
Jul 23, 2018 | 5.690 | 5.720 | 5.450 | 5.610 | 92,408 | -0.11(-1.92%) |
Jul 20, 2018 | 5.700 | 5.760 | 5.580 | 5.720 | 105,414 | +0.00(+0.00%) |
Jul 19, 2018 | 5.430 | 5.879 | 5.410 | 5.720 | 307,446 | +0.28(+5.15%) |
Jul 18, 2018 | 5.500 | 5.510 | 5.345 | 5.440 | 74,068 | -0.05(-0.91%) |
Jul 17, 2018 | 5.330 | 5.500 | 5.321 | 5.490 | 105,758 | +0.15(+2.81%) |
Jul 16, 2018 | 5.510 | 5.510 | 5.260 | 5.340 | 113,344 | -0.18(-3.26%) |
Jul 13, 2018 | 5.440 | 5.550 | 5.401 | 5.520 | 76,930 | +0.07(+1.28%) |
Jul 12, 2018 | 5.410 | 5.460 | 5.300 | 5.450 | 65,980 | +0.06(+1.11%) |
Jul 11, 2018 | 5.350 | 5.430 | 5.300 | 5.390 | 66,648 | +0.02(+0.37%) |
Jul 10, 2018 | 5.450 | 5.490 | 5.310 | 5.370 | 95,915 | -0.10(-1.83%) |
Jul 09, 2018 | 5.380 | 5.520 | 5.241 | 5.470 | 195,142 | +0.11(+2.05%) |
Jul 06, 2018 | 5.290 | 5.400 | 5.290 | 5.360 | 81,483 | +0.09(+1.71%) |
Jul 05, 2018 | 5.250 | 5.310 | 5.150 | 5.270 | 183,493 | +0.05(+0.96%) |
Jul 03, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) | |
Jul 02, 2018 | 5.000 | 5.240 | 4.940 | 5.170 | 113,339 | +0.15(+2.99%) |
Jun 29, 2018 | 4.810 | 5.030 | 4.780 | 5.020 | 224,504 | +0.22(+4.58%) |
Jun 28, 2018 | 5.020 | 5.050 | 4.780 | 4.800 | 212,401 | -0.21(-4.19%) |
Jun 27, 2018 | 5.340 | 5.420 | 5.000 | 5.010 | 293,055 | -0.32(-6.00%) |
Jun 26, 2018 | 5.150 | 5.360 | 4.990 | 5.330 | 361,825 | +0.20(+3.90%) |
Jun 25, 2018 | 5.190 | 5.220 | 5.051 | 5.130 | 176,250 | -0.12(-2.29%) |
Jun 22, 2018 | 5.050 | 5.260 | 4.960 | 5.250 | 1,204,204 | +0.19(+3.75%) |
Jun 21, 2018 | 5.210 | 5.210 | 5.020 | 5.060 | 286,065 | -0.12(-2.32%) |
Jun 20, 2018 | 5.140 | 5.250 | 5.120 | 5.180 | 113,336 | +0.04(+0.78%) |
Jun 19, 2018 | 5.270 | 5.290 | 5.090 | 5.140 | 154,176 | -0.14(-2.65%) |
Jun 18, 2018 | 5.330 | 5.350 | 5.230 | 5.280 | 201,140 | -0.06(-1.12%) |
Jun 15, 2018 | 5.390 | 5.270 | 5.340 | 119,834 | -0.05(-0.93%) | |
Jun 14, 2018 | 5.360 | 5.430 | 5.290 | 5.390 | 121,999 | +0.04(+0.75%) |
Jun 13, 2018 | 5.390 | 5.440 | 5.235 | 5.350 | 323,328 | -0.03(-0.56%) |
Jun 12, 2018 | 5.320 | 5.550 | 5.300 | 5.380 | 266,107 | +0.05(+0.94%) |
Jun 11, 2018 | 5.300 | 5.390 | 5.220 | 5.330 | 214,498 | +0.04(+0.76%) |
Jun 08, 2018 | 5.300 | 5.380 | 5.230 | 5.290 | 253,958 | -0.01(-0.19%) |
Jun 07, 2018 | 5.350 | 5.450 | 5.270 | 5.300 | 342,562 | -0.03(-0.56%) |
Jun 06, 2018 | 5.210 | 5.400 | 5.150 | 5.330 | 343,331 | +0.10(+1.91%) |
Jun 05, 2018 | 5.250 | 5.420 | 5.140 | 5.230 | 397,093 | -0.05(-0.95%) |
Jun 04, 2018 | 5.480 | 5.510 | 5.100 | 5.280 | 437,982 | -0.16(-2.94%) |
Jun 01, 2018 | 5.450 | 5.539 | 5.340 | 5.440 | 356,791 | -0.01(-0.18%) |
May 31, 2018 | 5.340 | 5.520 | 5.250 | 5.450 | 461,141 | +0.08(+1.49%) |
May 30, 2018 | 5.520 | 5.610 | 5.280 | 5.370 | 542,379 | -0.15(-2.72%) |
May 29, 2018 | 5.610 | 5.665 | 5.310 | 5.520 | 1,033,446 | -0.03(-0.54%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.42%) | |
May 24, 2018 | 6.010 | 6.480 | 5.000 | 5.630 | 7,631,656 | -6.79(-54.67%) |
May 23, 2018 | 12.88 | 13.05 | 11.79 | 12.42 | 825,846 | -0.31(-2.44%) |
May 22, 2018 | 12.01 | 12.90 | 12.01 | 12.73 | 493,901 | +0.72(+6.00%) |
May 21, 2018 | 11.78 | 12.30 | 11.78 | 12.01 | 300,487 | +0.29(+2.47%) |
May 18, 2018 | 11.07 | 11.85 | 11.02 | 11.72 | 251,146 | +0.69(+6.26%) |
May 17, 2018 | 10.85 | 11.12 | 10.70 | 11.03 | 164,899 | +0.16(+1.47%) |
May 16, 2018 | 10.75 | 11.02 | 10.66 | 10.87 | 233,596 | +0.12(+1.12%) |
May 15, 2018 | 11.14 | 11.20 | 10.58 | 10.75 | 210,907 | -0.38(-3.41%) |
May 14, 2018 | 10.90 | 11.20 | 10.75 | 11.13 | 291,575 | +0.23(+2.11%) |
May 11, 2018 | 10.72 | 10.94 | 10.65 | 10.90 | 394,905 | +0.18(+1.68%) |
May 10, 2018 | 10.93 | 11.15 | 10.70 | 10.72 | 332,271 | -0.25(-2.28%) |
May 09, 2018 | 11.56 | 11.56 | 10.82 | 10.97 | 271,093 | -0.31(-2.75%) |
May 08, 2018 | 11.27 | 11.32 | 11.13 | 11.28 | 231,575 | -0.01(-0.09%) |
May 07, 2018 | 11.32 | 11.51 | 11.25 | 11.29 | 198,449 | -0.03(-0.27%) |
May 04, 2018 | 11.25 | 11.45 | 11.11 | 11.32 | 164,789 | +0.07(+0.62%) |
May 03, 2018 | 11.39 | 11.56 | 11.00 | 11.25 | 199,604 | -0.21(-1.83%) |
May 02, 2018 | 11.41 | 11.70 | 11.41 | 11.46 | 207,390 | -0.14(-1.21%) |