Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.780 | 6.900 | 6.770 | 6.820 | 259,419 | +0.04(+0.59%) |
Apr 29, 2019 | 6.800 | 6.830 | 6.660 | 6.780 | 614,733 | -0.03(-0.44%) |
Apr 26, 2019 | 6.750 | 6.900 | 6.750 | 6.810 | 270,779 | +0.09(+1.34%) |
Apr 25, 2019 | 6.840 | 6.930 | 6.600 | 6.720 | 329,985 | -0.09(-1.32%) |
Apr 24, 2019 | 6.610 | 6.950 | 6.610 | 6.810 | 279,036 | +0.20(+3.03%) |
Apr 23, 2019 | 6.670 | 6.740 | 6.580 | 6.610 | 447,654 | -0.09(-1.34%) |
Apr 22, 2019 | 7.040 | 7.040 | 6.670 | 6.700 | 461,934 | -0.34(-4.83%) |
Apr 18, 2019 | 7.040 | 7.040 | 7.040 | 0 | -0.03(-0.42%) | |
Apr 17, 2019 | 7.030 | 7.120 | 7.010 | 7.070 | 426,241 | +0.05(+0.71%) |
Apr 16, 2019 | 7.100 | 7.100 | 6.940 | 7.020 | 447,589 | -0.13(-1.82%) |
Apr 15, 2019 | 7.040 | 7.240 | 7.040 | 7.150 | 213,868 | +0.03(+0.42%) |
Apr 12, 2019 | 7.270 | 7.340 | 7.060 | 7.120 | 238,750 | -0.12(-1.66%) |
Apr 11, 2019 | 7.260 | 7.280 | 7.180 | 7.240 | 226,482 | -0.07(-0.96%) |
Apr 10, 2019 | 7.370 | 7.490 | 7.310 | 7.310 | 511,562 | -0.06(-0.81%) |
Apr 09, 2019 | 7.240 | 7.450 | 7.190 | 7.370 | 505,814 | +0.15(+2.08%) |
Apr 08, 2019 | 7.100 | 7.240 | 7.090 | 7.220 | 218,619 | +0.10(+1.40%) |
Apr 05, 2019 | 7.170 | 7.170 | 7.040 | 7.120 | 257,520 | -0.07(-0.97%) |
Apr 04, 2019 | 6.850 | 7.190 | 6.780 | 7.190 | 231,794 | +0.30(+4.35%) |
Apr 03, 2019 | 6.900 | 6.940 | 6.850 | 6.890 | 274,787 | +0.00(+0.00%) |
Apr 02, 2019 | 6.890 | 6.960 | 6.850 | 6.890 | 242,215 | -0.01(-0.14%) |
Apr 01, 2019 | 7.000 | 7.000 | 6.890 | 6.900 | 590,331 | -0.11(-1.57%) |
Mar 29, 2019 | 7.130 | 7.210 | 7.010 | 7.010 | 366,692 | -0.08(-1.13%) |
Mar 28, 2019 | 7.370 | 7.370 | 7.080 | 7.090 | 488,416 | -0.35(-4.70%) |
Mar 27, 2019 | 7.430 | 7.560 | 7.380 | 7.440 | 489,475 | +0.07(+0.95%) |
Mar 26, 2019 | 7.470 | 7.510 | 7.360 | 7.370 | 520,070 | -0.10(-1.34%) |
Mar 25, 2019 | 7.450 | 7.580 | 7.420 | 7.470 | 398,630 | +0.03(+0.40%) |
Mar 22, 2019 | 7.260 | 7.480 | 7.260 | 7.440 | 419,315 | +0.20(+2.76%) |
Mar 21, 2019 | 7.260 | 7.350 | 7.120 | 7.240 | 983,083 | +0.02(+0.28%) |
Mar 20, 2019 | 7.060 | 7.220 | 6.970 | 7.220 | 577,935 | +0.15(+2.12%) |
Mar 19, 2019 | 7.020 | 7.120 | 6.980 | 7.070 | 805,631 | +0.10(+1.43%) |
Mar 18, 2019 | 7.140 | 7.140 | 6.870 | 6.970 | 763,943 | -0.18(-2.52%) |
Mar 15, 2019 | 7.130 | 7.150 | 6.980 | 7.150 | 2,115,063 | +0.06(+0.85%) |
Mar 14, 2019 | 7.190 | 7.250 | 7.070 | 7.090 | 321,244 | -0.19(-2.61%) |
Mar 13, 2019 | 7.250 | 7.290 | 7.150 | 7.280 | 557,797 | +0.03(+0.41%) |
Mar 12, 2019 | 6.910 | 7.250 | 6.910 | 7.250 | 708,879 | +0.35(+5.07%) |
Mar 11, 2019 | 7.000 | 7.050 | 6.860 | 6.900 | 703,891 | -0.09(-1.29%) |
Mar 08, 2019 | 6.790 | 7.030 | 6.720 | 6.990 | 607,130 | +0.25(+3.71%) |
Mar 07, 2019 | 6.390 | 6.780 | 6.390 | 6.740 | 500,983 | +0.36(+5.64%) |
Mar 06, 2019 | 6.510 | 6.580 | 6.360 | 6.380 | 925,036 | -0.17(-2.60%) |
Mar 05, 2019 | 6.510 | 6.610 | 6.470 | 6.550 | 744,805 | -0.02(-0.30%) |
Mar 04, 2019 | 6.620 | 6.630 | 6.450 | 6.570 | 766,777 | -0.05(-0.76%) |
Mar 01, 2019 | 6.810 | 6.870 | 6.620 | 6.620 | 653,794 | -0.24(-3.50%) |
Feb 28, 2019 | 6.900 | 6.940 | 6.820 | 6.860 | 862,760 | -0.07(-1.01%) |
Feb 27, 2019 | 6.630 | 6.980 | 6.620 | 6.930 | 961,705 | +0.28(+4.21%) |
Feb 26, 2019 | 6.700 | 6.750 | 6.630 | 6.650 | 451,818 | -0.09(-1.34%) |
Feb 25, 2019 | 6.890 | 6.980 | 6.740 | 6.740 | 634,566 | -0.15(-2.18%) |
Feb 22, 2019 | 7.000 | 7.030 | 6.880 | 6.890 | 414,906 | -0.09(-1.29%) |
Feb 21, 2019 | 6.850 | 6.990 | 6.770 | 6.980 | 582,545 | +0.10(+1.45%) |
Feb 20, 2019 | 6.960 | 7.000 | 6.860 | 6.880 | 493,291 | -0.06(-0.86%) |
Feb 19, 2019 | 6.910 | 7.200 | 6.900 | 6.940 | 700,275 | +0.13(+1.91%) |
Feb 15, 2019 | 6.810 | 6.810 | 6.810 | 0 | +0.18(+2.71%) | |
Feb 14, 2019 | 6.630 | 6.710 | 6.610 | 6.630 | 300,872 | +0.00(+0.00%) |
Feb 13, 2019 | 6.610 | 6.800 | 6.610 | 6.630 | 297,597 | -0.03(-0.45%) |
Feb 12, 2019 | 6.840 | 6.850 | 6.610 | 6.660 | 359,169 | -0.18(-2.63%) |
Feb 11, 2019 | 6.820 | 6.950 | 6.760 | 6.840 | 277,154 | -0.02(-0.29%) |
Feb 08, 2019 | 6.800 | 6.900 | 6.770 | 6.860 | 351,445 | +0.08(+1.18%) |
Feb 07, 2019 | 6.940 | 6.960 | 6.740 | 6.780 | 739,784 | -0.17(-2.45%) |
Feb 06, 2019 | 7.000 | 7.150 | 6.890 | 6.950 | 821,626 | -0.06(-0.86%) |
Feb 05, 2019 | 6.800 | 7.010 | 6.680 | 7.010 | 673,330 | +0.18(+2.64%) |
Feb 04, 2019 | 6.710 | 6.920 | 6.700 | 6.830 | 671,905 | +0.08(+1.19%) |
Feb 01, 2019 | 6.670 | 6.800 | 6.660 | 6.750 | 881,836 | +0.09(+1.35%) |
Jan 31, 2019 | 6.730 | 6.770 | 6.590 | 6.660 | 1,547,419 | -0.01(-0.15%) |
Jan 30, 2019 | 6.830 | 6.850 | 6.650 | 6.670 | 817,052 | -0.17(-2.49%) |
Jan 29, 2019 | 6.910 | 6.930 | 6.770 | 6.840 | 630,160 | -0.04(-0.58%) |
Jan 28, 2019 | 6.830 | 6.950 | 6.700 | 6.880 | 490,604 | +0.05(+0.73%) |
Jan 25, 2019 | 6.710 | 6.950 | 6.650 | 6.830 | 676,576 | +0.17(+2.55%) |
Jan 24, 2019 | 6.460 | 6.710 | 6.410 | 6.660 | 602,458 | +0.18(+2.78%) |
Jan 23, 2019 | 6.440 | 6.500 | 6.270 | 6.480 | 484,799 | +0.03(+0.47%) |
Jan 22, 2019 | 6.200 | 6.460 | 6.090 | 6.450 | 602,751 | +0.26(+4.20%) |
Jan 21, 2019 | 6.140 | 6.190 | 6.090 | 6.190 | 84,972 | +0.07(+1.14%) |
Jan 18, 2019 | 6.140 | 6.160 | 6.070 | 6.120 | 601,852 | -0.09(-1.45%) |
Jan 17, 2019 | 6.210 | 6.270 | 6.150 | 6.210 | 306,333 | +0.01(+0.16%) |
Jan 16, 2019 | 6.090 | 6.340 | 6.000 | 6.200 | 718,929 | +0.40(+6.90%) |
Jan 15, 2019 | 5.810 | 5.830 | 5.720 | 5.800 | 458,005 | -0.01(-0.17%) |
Jan 14, 2019 | 5.810 | 5.880 | 5.760 | 5.810 | 337,004 | +0.01(+0.17%) |
Jan 11, 2019 | 5.750 | 5.920 | 5.700 | 5.800 | 432,191 | +0.14(+2.47%) |
Jan 10, 2019 | 5.940 | 5.970 | 5.640 | 5.660 | 557,131 | -0.29(-4.87%) |
Jan 09, 2019 | 5.920 | 5.960 | 5.840 | 5.950 | 480,251 | +0.04(+0.68%) |
Jan 08, 2019 | 5.930 | 6.020 | 5.830 | 5.910 | 447,652 | -0.04(-0.67%) |
Jan 07, 2019 | 5.980 | 6.190 | 5.900 | 5.950 | 514,517 | +0.11(+1.88%) |
Jan 04, 2019 | 5.960 | 6.040 | 5.820 | 5.840 | 643,143 | -0.18(-2.99%) |
Jan 03, 2019 | 5.930 | 6.020 | 5.820 | 6.020 | 303,030 | +0.11(+1.86%) |
Jan 02, 2019 | 5.840 | 5.970 | 5.720 | 5.910 | 556,163 | +0.05(+0.85%) |
Dec 31, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.08(+1.38%) | |
Dec 28, 2018 | 5.770 | 5.860 | 5.710 | 5.780 | 510,940 | -0.02(-0.34%) |
Dec 27, 2018 | 5.840 | 6.060 | 5.710 | 5.800 | 568,992 | -0.09(-1.53%) |
Dec 24, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.27(+4.80%) | |
Dec 21, 2018 | 5.650 | 5.810 | 5.560 | 5.620 | 3,491,487 | -0.06(-1.06%) |
Dec 20, 2018 | 5.580 | 5.730 | 5.510 | 5.680 | 935,353 | +0.21(+3.84%) |
Dec 19, 2018 | 5.790 | 5.990 | 5.470 | 5.470 | 611,427 | -0.33(-5.69%) |
Dec 18, 2018 | 5.510 | 5.850 | 5.340 | 5.800 | 1,533,144 | +0.26(+4.69%) |
Dec 17, 2018 | 5.380 | 5.580 | 5.320 | 5.540 | 1,637,784 | +0.23(+4.33%) |
Dec 14, 2018 | 5.390 | 5.490 | 5.310 | 5.310 | 770,671 | -0.10(-1.85%) |
Dec 13, 2018 | 5.580 | 5.580 | 5.320 | 5.410 | 698,138 | -0.17(-3.05%) |
Dec 12, 2018 | 5.580 | 5.640 | 5.520 | 5.580 | 523,863 | +0.00(+0.00%) |
Dec 11, 2018 | 5.750 | 5.750 | 5.480 | 5.580 | 404,873 | -0.15(-2.62%) |
Dec 10, 2018 | 5.660 | 5.870 | 5.660 | 5.730 | 355,723 | +0.02(+0.35%) |
Dec 07, 2018 | 5.690 | 5.740 | 5.540 | 5.710 | 469,257 | +0.05(+0.88%) |
Dec 06, 2018 | 5.600 | 5.800 | 5.570 | 5.660 | 554,449 | +0.03(+0.53%) |
Dec 05, 2018 | 5.450 | 5.630 | 5.410 | 5.630 | 207,242 | +0.16(+2.93%) |
Dec 04, 2018 | 5.370 | 5.490 | 5.280 | 5.470 | 501,469 | +0.12(+2.24%) |
Dec 03, 2018 | 5.450 | 5.570 | 5.320 | 5.350 | 681,154 | -0.05(-0.93%) |
Nov 30, 2018 | 5.400 | 5.430 | 5.260 | 5.400 | 339,043 | -0.03(-0.55%) |
Nov 29, 2018 | 5.550 | 5.680 | 5.420 | 5.430 | 294,260 | -0.11(-1.99%) |
Nov 28, 2018 | 5.390 | 5.570 | 5.320 | 5.540 | 413,345 | +0.21(+3.94%) |
Nov 27, 2018 | 5.330 | 5.360 | 5.150 | 5.330 | 340,992 | -0.01(-0.19%) |
Nov 26, 2018 | 5.560 | 5.580 | 5.340 | 5.340 | 326,996 | -0.20(-3.61%) |
Nov 23, 2018 | 5.590 | 5.630 | 5.540 | 5.540 | 220,147 | -0.11(-1.95%) |
Nov 22, 2018 | 5.550 | 5.660 | 5.550 | 5.650 | 113,477 | +0.10(+1.80%) |
Nov 21, 2018 | 5.240 | 5.600 | 5.240 | 5.550 | 780,487 | +0.31(+5.92%) |
Nov 20, 2018 | 5.190 | 5.250 | 5.070 | 5.240 | 392,443 | +0.08(+1.55%) |
Nov 19, 2018 | 5.050 | 5.220 | 5.040 | 5.160 | 372,833 | +0.13(+2.58%) |
Nov 16, 2018 | 5.060 | 5.080 | 4.980 | 5.030 | 533,308 | +0.04(+0.80%) |
Nov 15, 2018 | 5.000 | 5.060 | 4.950 | 4.990 | 469,390 | +0.00(+0.00%) |
Nov 14, 2018 | 4.880 | 5.090 | 4.830 | 4.990 | 450,648 | +0.10(+2.04%) |
Nov 13, 2018 | 4.950 | 4.980 | 4.880 | 4.890 | 726,316 | -0.04(-0.81%) |
Nov 12, 2018 | 5.100 | 5.160 | 4.930 | 4.930 | 723,696 | -0.20(-3.90%) |
Nov 09, 2018 | 5.210 | 5.210 | 5.050 | 5.130 | 321,880 | -0.12(-2.29%) |
Nov 08, 2018 | 5.230 | 5.350 | 5.160 | 5.250 | 351,629 | +0.03(+0.57%) |
Nov 07, 2018 | 5.360 | 5.430 | 5.210 | 5.220 | 394,569 | -0.12(-2.25%) |
Nov 06, 2018 | 5.580 | 5.580 | 5.320 | 5.340 | 291,755 | -0.25(-4.47%) |
Nov 05, 2018 | 5.580 | 5.730 | 5.560 | 5.590 | 537,645 | +0.01(+0.18%) |
Nov 02, 2018 | 5.910 | 5.930 | 5.500 | 5.580 | 565,153 | -0.12(-2.11%) |
Nov 01, 2018 | 5.190 | 5.820 | 5.190 | 5.700 | 967,670 | +0.56(+10.89%) |
Oct 31, 2018 | 5.030 | 5.420 | 5.000 | 5.140 | 857,490 | +0.19(+3.84%) |
Oct 30, 2018 | 4.890 | 4.960 | 4.760 | 4.950 | 472,729 | +0.04(+0.81%) |
Oct 29, 2018 | 4.910 | 5.000 | 4.850 | 4.910 | 355,670 | -0.01(-0.20%) |
Oct 26, 2018 | 5.000 | 5.130 | 4.890 | 4.920 | 516,087 | -0.05(-1.01%) |
Oct 25, 2018 | 5.320 | 5.460 | 4.920 | 4.970 | 709,489 | -0.35(-6.58%) |
Oct 24, 2018 | 5.450 | 5.460 | 5.280 | 5.320 | 299,052 | -0.14(-2.56%) |
Oct 23, 2018 | 5.440 | 5.500 | 5.330 | 5.460 | 606,272 | +0.15(+2.82%) |
Oct 22, 2018 | 5.330 | 5.340 | 5.220 | 5.310 | 234,463 | -0.01(-0.19%) |
Oct 19, 2018 | 5.360 | 5.370 | 5.260 | 5.320 | 352,792 | +0.09(+1.72%) |
Oct 18, 2018 | 5.260 | 5.460 | 5.230 | 5.230 | 698,628 | +0.05(+0.97%) |
Oct 17, 2018 | 5.220 | 5.260 | 5.150 | 5.180 | 397,095 | -0.03(-0.58%) |
Oct 16, 2018 | 5.310 | 5.360 | 5.190 | 5.210 | 443,399 | -0.09(-1.70%) |
Oct 15, 2018 | 5.410 | 5.510 | 5.250 | 5.300 | 581,675 | -0.09(-1.67%) |
Oct 12, 2018 | 5.210 | 5.430 | 5.210 | 5.390 | 843,729 | +0.19(+3.65%) |
Oct 11, 2018 | 5.140 | 5.220 | 4.990 | 5.200 | 1,451,159 | +0.12(+2.36%) |
Oct 10, 2018 | 4.970 | 5.150 | 4.890 | 5.080 | 837,508 | +0.14(+2.83%) |
Oct 09, 2018 | 5.170 | 5.200 | 4.940 | 4.940 | 452,933 | -0.21(-4.08%) |
Oct 05, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.18(-3.38%) | |
Oct 04, 2018 | 5.230 | 5.420 | 5.220 | 5.330 | 441,600 | +0.12(+2.30%) |
Oct 03, 2018 | 5.300 | 5.350 | 5.170 | 5.210 | 369,879 | -0.08(-1.51%) |
Oct 02, 2018 | 5.170 | 5.350 | 5.130 | 5.290 | 573,312 | +0.15(+2.92%) |
Oct 01, 2018 | 5.190 | 5.260 | 5.130 | 5.140 | 475,258 | -0.01(-0.19%) |
Sep 28, 2018 | 5.280 | 5.360 | 5.150 | 5.150 | 638,524 | -0.09(-1.72%) |
Sep 27, 2018 | 5.550 | 5.550 | 5.240 | 5.240 | 703,264 | -0.32(-5.76%) |
Sep 26, 2018 | 5.480 | 5.600 | 5.390 | 5.560 | 662,645 | +0.06(+1.09%) |
Sep 25, 2018 | 5.440 | 5.530 | 5.400 | 5.500 | 378,003 | +0.10(+1.85%) |
Sep 24, 2018 | 5.220 | 5.470 | 5.190 | 5.400 | 406,511 | +0.20(+3.85%) |
Sep 21, 2018 | 5.360 | 5.450 | 5.090 | 5.200 | 4,783,519 | -0.22(-4.06%) |
Sep 20, 2018 | 5.540 | 5.540 | 5.360 | 5.420 | 331,127 | -0.08(-1.45%) |
Sep 19, 2018 | 5.400 | 5.550 | 5.330 | 5.500 | 546,580 | +0.11(+2.04%) |
Sep 18, 2018 | 5.510 | 5.510 | 5.310 | 5.390 | 407,036 | -0.09(-1.64%) |
Sep 17, 2018 | 5.550 | 5.750 | 5.250 | 5.480 | 906,387 | +0.29(+5.59%) |
Sep 14, 2018 | 5.110 | 5.240 | 5.070 | 5.190 | 586,606 | +0.13(+2.57%) |
Sep 13, 2018 | 5.170 | 5.230 | 4.990 | 5.060 | 766,472 | -0.06(-1.17%) |
Sep 12, 2018 | 5.070 | 5.230 | 5.020 | 5.120 | 994,733 | +0.06(+1.19%) |
Sep 11, 2018 | 5.250 | 5.300 | 5.060 | 5.060 | 854,236 | -0.21(-3.98%) |
Sep 10, 2018 | 5.240 | 5.310 | 5.200 | 5.270 | 746,203 | +0.02(+0.38%) |
Sep 07, 2018 | 5.250 | 5.290 | 5.180 | 5.250 | 771,482 | -0.02(-0.38%) |
Sep 06, 2018 | 5.260 | 5.360 | 5.220 | 5.270 | 671,229 | +0.02(+0.38%) |
Sep 05, 2018 | 5.440 | 5.450 | 5.190 | 5.250 | 1,318,069 | -0.18(-3.31%) |
Sep 04, 2018 | 5.530 | 5.550 | 5.380 | 5.430 | 781,147 | -0.15(-2.69%) |
Aug 31, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.09(+1.64%) | |
Aug 30, 2018 | 5.490 | 5.530 | 5.420 | 5.490 | 717,702 | +0.00(+0.00%) |
Aug 29, 2018 | 5.550 | 5.570 | 5.410 | 5.490 | 563,418 | -0.06(-1.08%) |
Aug 28, 2018 | 5.760 | 5.760 | 5.500 | 5.550 | 579,833 | -0.19(-3.31%) |
Aug 27, 2018 | 5.790 | 5.810 | 5.710 | 5.740 | 335,589 | -0.01(-0.17%) |
Aug 24, 2018 | 5.600 | 5.880 | 5.570 | 5.750 | 536,994 | +0.17(+3.05%) |
Aug 23, 2018 | 5.660 | 5.660 | 5.480 | 5.580 | 952,770 | -0.08(-1.41%) |
Aug 22, 2018 | 5.770 | 5.770 | 5.640 | 5.660 | 360,421 | -0.08(-1.39%) |
Aug 21, 2018 | 5.730 | 5.790 | 5.590 | 5.740 | 696,243 | +0.03(+0.53%) |
Aug 20, 2018 | 5.770 | 5.820 | 5.620 | 5.710 | 916,244 | -0.02(-0.35%) |
Aug 17, 2018 | 5.600 | 5.890 | 5.480 | 5.730 | 936,100 | +0.16(+2.87%) |
Aug 16, 2018 | 5.580 | 5.650 | 5.480 | 5.570 | 815,786 | +0.02(+0.36%) |
Aug 15, 2018 | 5.680 | 5.820 | 5.480 | 5.550 | 1,310,854 | -0.19(-3.31%) |
Aug 14, 2018 | 5.880 | 5.920 | 5.700 | 5.740 | 705,193 | -0.14(-2.38%) |
Aug 13, 2018 | 5.890 | 5.910 | 5.780 | 5.880 | 917,458 | -0.04(-0.68%) |
Aug 10, 2018 | 5.850 | 6.030 | 5.850 | 5.920 | 574,475 | +0.08(+1.37%) |
Aug 09, 2018 | 5.880 | 5.920 | 5.810 | 5.840 | 902,076 | -0.04(-0.68%) |
Aug 08, 2018 | 5.740 | 5.970 | 5.680 | 5.880 | 692,516 | +0.14(+2.44%) |
Aug 07, 2018 | 5.860 | 5.870 | 5.700 | 5.740 | 648,608 | -0.07(-1.20%) |
Aug 03, 2018 | 5.810 | 5.810 | 5.810 | 0 | -0.04(-0.68%) | |
Aug 02, 2018 | 5.910 | 5.980 | 5.840 | 5.850 | 499,760 | -0.07(-1.18%) |
Aug 01, 2018 | 5.890 | 6.180 | 5.880 | 5.920 | 849,684 | +0.01(+0.17%) |
Jul 31, 2018 | 5.830 | 6.070 | 5.790 | 5.910 | 1,101,903 | +0.08(+1.37%) |
Jul 30, 2018 | 5.850 | 5.950 | 5.810 | 5.830 | 364,748 | -0.01(-0.17%) |
Jul 27, 2018 | 5.850 | 5.900 | 5.780 | 5.840 | 520,950 | +0.00(+0.00%) |
Jul 26, 2018 | 5.920 | 5.740 | 5.840 | 729,907 | +0.00(+0.00%) | |
Jul 25, 2018 | 5.950 | 6.000 | 5.760 | 5.840 | 1,056,212 | -0.10(-1.68%) |
Jul 24, 2018 | 6.000 | 5.910 | 5.940 | 657,778 | -0.04(-0.67%) | |
Jul 23, 2018 | 5.960 | 6.020 | 5.920 | 5.980 | 495,723 | +0.00(+0.00%) |
Jul 20, 2018 | 6.000 | 5.890 | 5.980 | 461,376 | +0.04(+0.67%) | |
Jul 19, 2018 | 5.920 | 6.020 | 5.910 | 5.940 | 911,876 | -0.01(-0.17%) |
Jul 18, 2018 | 6.110 | 6.120 | 5.910 | 5.950 | 1,150,765 | -0.17(-2.78%) |
Jul 17, 2018 | 6.140 | 6.180 | 6.050 | 6.120 | 965,622 | -0.19(-3.01%) |
Jul 16, 2018 | 6.270 | 6.380 | 6.260 | 6.310 | 432,220 | +0.04(+0.64%) |
Jul 13, 2018 | 6.280 | 6.290 | 6.200 | 6.270 | 374,703 | -0.02(-0.32%) |
Jul 12, 2018 | 6.310 | 6.340 | 6.210 | 6.290 | 390,554 | +0.00(+0.00%) |
Jul 11, 2018 | 6.230 | 6.320 | 6.190 | 6.290 | 723,706 | +0.03(+0.48%) |
Jul 10, 2018 | 6.390 | 6.400 | 6.170 | 6.260 | 999,600 | -0.14(-2.19%) |
Jul 09, 2018 | 6.530 | 6.540 | 6.270 | 6.400 | 837,906 | -0.03(-0.47%) |
Jul 06, 2018 | 6.680 | 6.690 | 6.420 | 6.430 | 925,119 | -0.41(-5.99%) |
Jul 05, 2018 | 7.100 | 7.220 | 6.820 | 6.840 | 755,016 | -0.69(-9.16%) |
Jul 04, 2018 | 7.450 | 7.560 | 7.420 | 7.530 | 115,740 | +0.09(+1.21%) |
Jul 03, 2018 | 7.230 | 7.490 | 7.210 | 7.440 | 629,197 | +0.13(+1.78%) |
Jun 29, 2018 | 7.310 | 7.310 | 7.310 | 0 | -0.03(-0.41%) | |
Jun 28, 2018 | 7.390 | 7.490 | 7.230 | 7.340 | 614,041 | -0.10(-1.34%) |
Jun 27, 2018 | 7.080 | 7.530 | 7.080 | 7.440 | 1,069,444 | +0.37(+5.23%) |
Jun 26, 2018 | 6.910 | 7.140 | 6.870 | 7.070 | 746,321 | +0.15(+2.17%) |
Jun 25, 2018 | 7.000 | 7.020 | 6.880 | 6.920 | 533,268 | -0.11(-1.56%) |
Jun 22, 2018 | 7.070 | 7.100 | 6.980 | 7.030 | 565,531 | -0.02(-0.28%) |
Jun 21, 2018 | 7.040 | 7.080 | 7.000 | 7.050 | 445,918 | +0.00(+0.00%) |
Jun 20, 2018 | 7.070 | 7.200 | 6.990 | 7.050 | 489,597 | -0.01(-0.14%) |
Jun 19, 2018 | 6.960 | 7.080 | 6.960 | 7.060 | 420,354 | +0.08(+1.15%) |
Jun 18, 2018 | 7.010 | 7.070 | 6.980 | 6.980 | 301,807 | +0.00(+0.00%) |
Jun 15, 2018 | 7.090 | 6.940 | 6.980 | 3,075,986 | +0.04(+0.58%) | |
Jun 14, 2018 | 6.950 | 7.010 | 6.860 | 6.940 | 467,313 | +0.01(+0.14%) |
Jun 13, 2018 | 7.130 | 7.130 | 6.930 | 6.930 | 636,282 | -0.21(-2.94%) |
Jun 12, 2018 | 7.050 | 7.290 | 7.050 | 7.140 | 426,387 | +0.08(+1.13%) |
Jun 11, 2018 | 7.000 | 7.190 | 7.000 | 7.060 | 319,135 | +0.08(+1.15%) |
Jun 08, 2018 | 6.960 | 7.070 | 6.960 | 6.980 | 206,015 | +0.03(+0.43%) |
Jun 07, 2018 | 6.950 | 7.000 | 6.910 | 6.950 | 349,514 | +0.03(+0.43%) |
Jun 06, 2018 | 6.950 | 6.920 | 459,523 | +0.05(+0.73%) | ||
Jun 05, 2018 | 7.000 | 7.030 | 6.810 | 6.870 | 388,272 | -0.13(-1.86%) |
Jun 04, 2018 | 6.900 | 7.070 | 6.830 | 7.000 | 453,031 | +0.14(+2.04%) |
Jun 01, 2018 | 6.800 | 6.940 | 6.770 | 6.860 | 962,349 | +0.05(+0.73%) |
May 31, 2018 | 7.040 | 7.060 | 6.780 | 6.810 | 756,982 | -0.28(-3.95%) |
May 30, 2018 | 7.170 | 7.190 | 7.040 | 7.090 | 559,783 | -0.06(-0.84%) |
May 29, 2018 | 7.050 | 7.220 | 7.050 | 7.150 | 430,176 | +0.10(+1.42%) |
May 28, 2018 | 7.100 | 7.130 | 7.050 | 7.050 | 147,407 | -0.10(-1.40%) |
May 25, 2018 | 7.100 | 7.280 | 7.100 | 7.150 | 409,807 | +0.04(+0.56%) |
May 24, 2018 | 7.250 | 7.300 | 7.095 | 7.110 | 561,764 | -0.09(-1.25%) |
May 23, 2018 | 7.230 | 7.320 | 7.160 | 7.200 | 726,706 | -0.05(-0.69%) |
May 22, 2018 | 7.340 | 7.430 | 7.230 | 7.250 | 537,955 | -0.08(-1.09%) |
May 18, 2018 | 7.330 | 7.330 | 7.330 | 0 | +0.03(+0.41%) | |
May 17, 2018 | 7.290 | 7.440 | 7.240 | 7.300 | 288,192 | +0.02(+0.27%) |
May 16, 2018 | 7.340 | 7.385 | 7.260 | 7.280 | 470,147 | -0.07(-0.95%) |
May 15, 2018 | 7.260 | 7.420 | 7.230 | 7.350 | 428,151 | +0.04(+0.55%) |
May 14, 2018 | 7.280 | 7.410 | 7.230 | 7.310 | 698,270 | +0.06(+0.83%) |
May 11, 2018 | 7.550 | 7.550 | 7.250 | 7.250 | 521,209 | -0.28(-3.72%) |
May 10, 2018 | 7.680 | 7.830 | 7.520 | 7.530 | 773,995 | -0.10(-1.31%) |
May 09, 2018 | 7.780 | 7.830 | 7.610 | 7.630 | 479,119 | -0.16(-2.05%) |
May 08, 2018 | 7.810 | 7.845 | 7.670 | 7.790 | 449,379 | -0.02(-0.26%) |
May 07, 2018 | 8.000 | 8.040 | 7.810 | 7.810 | 358,757 | -0.11(-1.39%) |
May 04, 2018 | 7.940 | 8.065 | 7.850 | 7.920 | 536,735 | +0.02(+0.25%) |
May 03, 2018 | 7.840 | 7.950 | 7.740 | 7.900 | 1,613,310 | +0.15(+1.94%) |
May 02, 2018 | 7.980 | 8.020 | 7.745 | 7.750 | 1,114,370 | -0.21(-2.64%) |