Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.070 | 7.230 | 7.070 | 7.210 | 226,022 | +0.14(+1.98%) |
Apr 29, 2019 | 7.220 | 7.220 | 7.020 | 7.070 | 243,094 | -0.15(-2.08%) |
Apr 26, 2019 | 6.990 | 7.270 | 6.970 | 7.220 | 307,420 | +0.30(+4.34%) |
Apr 25, 2019 | 7.090 | 7.180 | 6.920 | 6.920 | 758,701 | -0.14(-1.98%) |
Apr 24, 2019 | 6.940 | 7.150 | 6.910 | 7.060 | 483,239 | +0.12(+1.73%) |
Apr 23, 2019 | 7.050 | 7.120 | 6.910 | 6.940 | 335,457 | -0.16(-2.25%) |
Apr 22, 2019 | 7.310 | 7.310 | 7.090 | 7.100 | 288,458 | -0.22(-3.01%) |
Apr 18, 2019 | 7.320 | 7.320 | 7.320 | 0 | -0.06(-0.81%) | |
Apr 17, 2019 | 7.250 | 7.380 | 7.250 | 7.380 | 874,817 | +0.12(+1.65%) |
Apr 16, 2019 | 7.440 | 7.440 | 7.260 | 7.260 | 358,536 | -0.24(-3.20%) |
Apr 15, 2019 | 7.290 | 7.530 | 7.270 | 7.500 | 682,734 | +0.11(+1.49%) |
Apr 12, 2019 | 7.480 | 7.490 | 7.330 | 7.390 | 344,047 | -0.10(-1.34%) |
Apr 11, 2019 | 7.440 | 7.540 | 7.410 | 7.490 | 674,648 | -0.03(-0.40%) |
Apr 10, 2019 | 7.600 | 7.630 | 7.500 | 7.520 | 314,218 | -0.07(-0.92%) |
Apr 09, 2019 | 7.540 | 7.630 | 7.490 | 7.590 | 622,095 | +0.11(+1.47%) |
Apr 08, 2019 | 7.510 | 7.630 | 7.440 | 7.480 | 466,501 | +0.01(+0.13%) |
Apr 05, 2019 | 7.320 | 7.490 | 7.260 | 7.470 | 486,841 | +0.16(+2.19%) |
Apr 04, 2019 | 7.110 | 7.320 | 6.970 | 7.310 | 640,412 | +0.16(+2.24%) |
Apr 03, 2019 | 7.210 | 7.210 | 7.100 | 7.150 | 336,908 | -0.07(-0.97%) |
Apr 02, 2019 | 7.180 | 7.260 | 7.170 | 7.220 | 298,211 | +0.06(+0.84%) |
Apr 01, 2019 | 7.300 | 7.320 | 7.060 | 7.160 | 507,937 | -0.13(-1.78%) |
Mar 29, 2019 | 7.510 | 7.510 | 7.290 | 7.290 | 279,188 | -0.18(-2.41%) |
Mar 28, 2019 | 7.580 | 7.590 | 7.450 | 7.470 | 464,921 | -0.21(-2.73%) |
Mar 27, 2019 | 7.760 | 7.840 | 7.670 | 7.680 | 596,966 | -0.10(-1.29%) |
Mar 26, 2019 | 7.740 | 7.820 | 7.630 | 7.780 | 834,083 | +0.01(+0.13%) |
Mar 25, 2019 | 7.720 | 7.840 | 7.680 | 7.770 | 517,375 | +0.08(+1.04%) |
Mar 22, 2019 | 7.700 | 7.820 | 7.630 | 7.690 | 1,054,375 | -0.02(-0.26%) |
Mar 21, 2019 | 7.650 | 7.770 | 7.560 | 7.710 | 635,260 | +0.08(+1.05%) |
Mar 20, 2019 | 7.490 | 7.630 | 7.360 | 7.630 | 545,750 | +0.16(+2.14%) |
Mar 19, 2019 | 7.460 | 7.540 | 7.380 | 7.470 | 628,078 | +0.06(+0.81%) |
Mar 18, 2019 | 7.470 | 7.510 | 7.340 | 7.410 | 534,662 | -0.05(-0.67%) |
Mar 15, 2019 | 7.670 | 7.670 | 7.400 | 7.460 | 637,552 | -0.07(-0.93%) |
Mar 14, 2019 | 7.540 | 7.640 | 7.460 | 7.530 | 259,367 | -0.16(-2.08%) |
Mar 13, 2019 | 7.690 | 7.740 | 7.600 | 7.690 | 409,973 | +0.06(+0.79%) |
Mar 12, 2019 | 7.490 | 7.630 | 7.490 | 7.630 | 330,491 | +0.14(+1.87%) |
Mar 11, 2019 | 7.650 | 7.650 | 7.390 | 7.490 | 371,052 | -0.15(-1.96%) |
Mar 08, 2019 | 7.470 | 7.680 | 7.370 | 7.640 | 573,839 | +0.29(+3.95%) |
Mar 07, 2019 | 7.280 | 7.390 | 7.260 | 7.350 | 431,159 | +0.07(+0.96%) |
Mar 06, 2019 | 7.300 | 7.390 | 7.260 | 7.280 | 441,731 | +0.00(+0.00%) |
Mar 05, 2019 | 7.230 | 7.330 | 7.230 | 7.280 | 380,651 | +0.03(+0.41%) |
Mar 04, 2019 | 7.080 | 7.250 | 7.020 | 7.250 | 616,193 | -0.02(-0.28%) |
Mar 01, 2019 | 7.360 | 7.440 | 7.240 | 7.270 | 660,597 | -0.13(-1.76%) |
Feb 28, 2019 | 7.430 | 7.470 | 7.360 | 7.400 | 492,116 | -0.03(-0.40%) |
Feb 27, 2019 | 7.580 | 7.620 | 7.370 | 7.430 | 369,459 | -0.21(-2.75%) |
Feb 26, 2019 | 7.500 | 7.640 | 7.390 | 7.640 | 572,568 | +0.13(+1.73%) |
Feb 25, 2019 | 7.640 | 7.750 | 7.510 | 7.510 | 511,713 | -0.13(-1.70%) |
Feb 22, 2019 | 7.530 | 7.760 | 7.530 | 7.640 | 675,734 | +0.03(+0.39%) |
Feb 21, 2019 | 7.330 | 7.650 | 7.300 | 7.610 | 1,155,709 | +0.25(+3.40%) |
Feb 20, 2019 | 7.430 | 7.650 | 7.150 | 7.360 | 954,635 | -0.07(-0.94%) |
Feb 19, 2019 | 7.360 | 7.530 | 7.330 | 7.430 | 835,290 | +0.16(+2.20%) |
Feb 15, 2019 | 7.270 | 7.270 | 7.270 | 0 | +0.07(+0.97%) | |
Feb 14, 2019 | 7.150 | 7.270 | 7.150 | 7.200 | 602,654 | +0.05(+0.70%) |
Feb 13, 2019 | 7.130 | 7.290 | 7.130 | 7.150 | 497,683 | +0.02(+0.28%) |
Feb 12, 2019 | 7.210 | 7.210 | 7.010 | 7.130 | 351,711 | -0.05(-0.70%) |
Feb 11, 2019 | 7.290 | 7.330 | 7.170 | 7.180 | 392,691 | -0.14(-1.91%) |
Feb 08, 2019 | 7.150 | 7.360 | 7.150 | 7.320 | 757,716 | +0.20(+2.81%) |
Feb 07, 2019 | 6.990 | 7.140 | 6.940 | 7.120 | 1,574,042 | +0.13(+1.86%) |
Feb 06, 2019 | 6.800 | 7.030 | 6.800 | 6.990 | 1,356,562 | +0.04(+0.58%) |
Feb 05, 2019 | 6.890 | 6.970 | 6.830 | 6.950 | 321,503 | +0.07(+1.02%) |
Feb 04, 2019 | 6.760 | 6.930 | 6.760 | 6.880 | 406,786 | +0.02(+0.29%) |
Feb 01, 2019 | 6.840 | 6.870 | 6.740 | 6.860 | 632,401 | -0.03(-0.44%) |
Jan 31, 2019 | 6.740 | 6.890 | 6.660 | 6.890 | 489,838 | +0.24(+3.61%) |
Jan 30, 2019 | 6.620 | 6.720 | 6.500 | 6.650 | 535,983 | +0.03(+0.45%) |
Jan 29, 2019 | 6.430 | 6.630 | 6.410 | 6.620 | 514,463 | +0.24(+3.76%) |
Jan 28, 2019 | 6.300 | 6.400 | 6.270 | 6.380 | 317,382 | +0.11(+1.75%) |
Jan 25, 2019 | 6.200 | 6.390 | 6.180 | 6.270 | 420,218 | +0.13(+2.12%) |
Jan 24, 2019 | 6.050 | 6.140 | 6.040 | 6.140 | 199,508 | +0.07(+1.15%) |
Jan 23, 2019 | 6.040 | 6.110 | 5.990 | 6.070 | 373,779 | +0.03(+0.50%) |
Jan 22, 2019 | 6.100 | 6.100 | 5.930 | 6.040 | 405,833 | +0.00(+0.00%) |
Jan 21, 2019 | 5.870 | 6.110 | 5.870 | 6.040 | 238,591 | +0.17(+2.90%) |
Jan 18, 2019 | 5.950 | 6.020 | 5.850 | 5.870 | 573,432 | -0.11(-1.84%) |
Jan 17, 2019 | 6.010 | 6.050 | 5.970 | 5.980 | 231,254 | -0.04(-0.66%) |
Jan 16, 2019 | 6.160 | 6.190 | 5.970 | 6.020 | 312,131 | -0.14(-2.27%) |
Jan 15, 2019 | 6.290 | 6.290 | 6.100 | 6.160 | 276,731 | -0.14(-2.22%) |
Jan 14, 2019 | 6.280 | 6.320 | 6.240 | 6.300 | 563,472 | +0.04(+0.64%) |
Jan 11, 2019 | 6.300 | 6.350 | 6.220 | 6.260 | 530,789 | -0.02(-0.32%) |
Jan 10, 2019 | 6.310 | 6.400 | 6.250 | 6.280 | 574,972 | -0.02(-0.32%) |
Jan 09, 2019 | 6.220 | 6.330 | 6.170 | 6.300 | 713,120 | +0.10(+1.61%) |
Jan 08, 2019 | 6.130 | 6.220 | 6.050 | 6.200 | 715,955 | +0.03(+0.49%) |
Jan 07, 2019 | 6.400 | 6.410 | 6.090 | 6.170 | 630,469 | -0.24(-3.74%) |
Jan 04, 2019 | 6.390 | 6.450 | 6.300 | 6.410 | 491,911 | -0.04(-0.62%) |
Jan 03, 2019 | 6.330 | 6.460 | 6.250 | 6.450 | 424,790 | +0.16(+2.54%) |
Jan 02, 2019 | 6.310 | 6.380 | 6.230 | 6.290 | 316,409 | -0.03(-0.47%) |
Dec 31, 2018 | 6.320 | 6.320 | 6.320 | 0 | +0.13(+2.10%) | |
Dec 28, 2018 | 6.200 | 6.270 | 6.140 | 6.190 | 377,598 | +0.00(+0.00%) |
Dec 27, 2018 | 6.230 | 6.320 | 6.140 | 6.190 | 309,302 | -0.04(-0.64%) |
Dec 24, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.05(+0.81%) | |
Dec 21, 2018 | 6.030 | 6.250 | 6.000 | 6.180 | 840,466 | +0.14(+2.32%) |
Dec 20, 2018 | 6.110 | 6.180 | 6.030 | 6.040 | 416,892 | +0.08(+1.34%) |
Dec 19, 2018 | 6.180 | 6.300 | 5.930 | 5.960 | 757,483 | -0.21(-3.40%) |
Dec 18, 2018 | 5.930 | 6.240 | 5.860 | 6.170 | 859,582 | +0.21(+3.52%) |
Dec 17, 2018 | 5.870 | 6.030 | 5.800 | 5.960 | 440,007 | +0.14(+2.41%) |
Dec 14, 2018 | 5.860 | 5.860 | 5.730 | 5.820 | 419,676 | -0.10(-1.69%) |
Dec 13, 2018 | 5.900 | 5.950 | 5.840 | 5.920 | 551,647 | +0.03(+0.51%) |
Dec 12, 2018 | 5.810 | 5.930 | 5.800 | 5.890 | 214,759 | +0.09(+1.55%) |
Dec 11, 2018 | 5.840 | 5.840 | 5.710 | 5.800 | 318,559 | +0.01(+0.17%) |
Dec 10, 2018 | 5.760 | 5.910 | 5.720 | 5.790 | 506,406 | +0.02(+0.35%) |
Dec 07, 2018 | 5.600 | 5.790 | 5.590 | 5.770 | 311,630 | +0.20(+3.59%) |
Dec 06, 2018 | 5.740 | 5.740 | 5.530 | 5.570 | 360,982 | -0.06(-1.07%) |
Dec 05, 2018 | 5.610 | 5.630 | 5.530 | 5.630 | 136,058 | +0.01(+0.18%) |
Dec 04, 2018 | 5.660 | 5.680 | 5.530 | 5.620 | 335,052 | -0.02(-0.35%) |
Dec 03, 2018 | 5.610 | 5.680 | 5.560 | 5.640 | 283,566 | +0.09(+1.62%) |
Nov 30, 2018 | 5.450 | 5.590 | 5.430 | 5.550 | 306,917 | +0.03(+0.54%) |
Nov 29, 2018 | 5.500 | 5.550 | 5.420 | 5.520 | 285,227 | +0.03(+0.55%) |
Nov 28, 2018 | 5.310 | 5.530 | 5.310 | 5.490 | 375,047 | +0.17(+3.20%) |
Nov 27, 2018 | 5.320 | 5.380 | 5.300 | 5.320 | 314,235 | +0.01(+0.19%) |
Nov 26, 2018 | 5.470 | 5.540 | 5.310 | 5.310 | 592,267 | -0.16(-2.93%) |
Nov 23, 2018 | 5.540 | 5.560 | 5.410 | 5.470 | 178,505 | -0.10(-1.80%) |
Nov 22, 2018 | 5.500 | 5.570 | 5.490 | 5.570 | 87,735 | +0.11(+2.01%) |
Nov 21, 2018 | 5.330 | 5.540 | 5.240 | 5.460 | 397,951 | +0.14(+2.63%) |
Nov 20, 2018 | 5.250 | 5.330 | 5.180 | 5.320 | 321,589 | +0.06(+1.14%) |
Nov 19, 2018 | 5.210 | 5.290 | 5.180 | 5.260 | 341,604 | +0.07(+1.35%) |
Nov 16, 2018 | 5.210 | 5.240 | 5.090 | 5.190 | 1,808,033 | +0.06(+1.17%) |
Nov 15, 2018 | 4.870 | 5.150 | 4.850 | 5.130 | 533,501 | +0.26(+5.34%) |
Nov 14, 2018 | 4.610 | 4.920 | 4.610 | 4.870 | 268,359 | +0.24(+5.18%) |
Nov 13, 2018 | 4.690 | 4.730 | 4.600 | 4.630 | 604,344 | -0.11(-2.32%) |
Nov 12, 2018 | 4.910 | 4.910 | 4.700 | 4.740 | 455,816 | -0.24(-4.82%) |
Nov 09, 2018 | 4.820 | 5.000 | 4.820 | 4.980 | 370,633 | +0.11(+2.26%) |
Nov 08, 2018 | 4.870 | 4.930 | 4.830 | 4.870 | 189,557 | +0.01(+0.21%) |
Nov 07, 2018 | 5.000 | 5.000 | 4.850 | 4.860 | 252,177 | -0.13(-2.61%) |
Nov 06, 2018 | 4.890 | 5.020 | 4.890 | 4.990 | 374,837 | +0.05(+1.01%) |
Nov 05, 2018 | 5.010 | 5.100 | 4.930 | 4.940 | 235,647 | -0.09(-1.79%) |
Nov 02, 2018 | 5.030 | 5.060 | 4.970 | 5.030 | 335,797 | -0.01(-0.20%) |
Nov 01, 2018 | 4.940 | 5.090 | 4.910 | 5.040 | 406,370 | +0.17(+3.49%) |
Oct 31, 2018 | 4.920 | 4.960 | 4.830 | 4.870 | 354,695 | -0.11(-2.21%) |
Oct 30, 2018 | 4.950 | 5.050 | 4.910 | 4.980 | 213,570 | +0.03(+0.61%) |
Oct 29, 2018 | 5.000 | 5.060 | 4.880 | 4.950 | 257,087 | -0.03(-0.60%) |
Oct 26, 2018 | 4.990 | 5.100 | 4.960 | 4.980 | 329,141 | +0.02(+0.40%) |
Oct 25, 2018 | 5.080 | 5.120 | 4.930 | 4.960 | 370,907 | -0.11(-2.17%) |
Oct 24, 2018 | 5.260 | 5.310 | 5.050 | 5.070 | 917,183 | -0.20(-3.80%) |
Oct 23, 2018 | 5.400 | 5.450 | 5.230 | 5.270 | 383,011 | -0.03(-0.57%) |
Oct 22, 2018 | 5.400 | 5.410 | 5.280 | 5.300 | 195,120 | -0.10(-1.85%) |
Oct 19, 2018 | 5.410 | 5.460 | 5.360 | 5.400 | 249,109 | +0.03(+0.56%) |
Oct 18, 2018 | 5.370 | 5.430 | 5.280 | 5.370 | 838,133 | -0.01(-0.19%) |
Oct 17, 2018 | 5.290 | 5.410 | 5.260 | 5.380 | 899,866 | +0.10(+1.89%) |
Oct 16, 2018 | 5.390 | 5.390 | 5.210 | 5.280 | 777,998 | -0.06(-1.12%) |
Oct 15, 2018 | 5.420 | 5.470 | 5.290 | 5.340 | 264,410 | -0.01(-0.19%) |
Oct 12, 2018 | 5.310 | 5.380 | 5.130 | 5.350 | 494,054 | +0.03(+0.56%) |
Oct 11, 2018 | 5.040 | 5.340 | 4.980 | 5.320 | 577,943 | +0.30(+5.98%) |
Oct 10, 2018 | 4.900 | 5.030 | 4.790 | 5.020 | 310,583 | +0.12(+2.45%) |
Oct 09, 2018 | 4.900 | 5.000 | 4.890 | 4.900 | 377,881 | -0.09(-1.80%) |
Oct 05, 2018 | 4.990 | 4.990 | 4.990 | 0 | -0.01(-0.20%) | |
Oct 04, 2018 | 4.950 | 5.040 | 4.910 | 5.000 | 219,209 | +0.10(+2.04%) |
Oct 03, 2018 | 5.000 | 5.000 | 4.850 | 4.900 | 253,196 | -0.09(-1.80%) |
Oct 02, 2018 | 4.880 | 5.020 | 4.850 | 4.990 | 383,835 | +0.17(+3.53%) |
Oct 01, 2018 | 4.820 | 4.840 | 4.750 | 4.820 | 185,350 | +0.01(+0.21%) |
Sep 28, 2018 | 4.820 | 4.900 | 4.810 | 4.810 | 309,957 | -0.01(-0.21%) |
Sep 27, 2018 | 4.880 | 4.910 | 4.800 | 4.820 | 238,050 | -0.06(-1.23%) |
Sep 26, 2018 | 4.990 | 5.020 | 4.880 | 4.880 | 356,730 | -0.14(-2.79%) |
Sep 25, 2018 | 4.900 | 5.110 | 4.880 | 5.020 | 432,785 | +0.16(+3.29%) |
Sep 24, 2018 | 4.790 | 4.980 | 4.780 | 4.860 | 532,218 | +0.12(+2.53%) |
Sep 21, 2018 | 4.870 | 4.990 | 4.740 | 4.740 | 3,840,205 | -0.21(-4.24%) |
Sep 20, 2018 | 4.960 | 4.970 | 4.840 | 4.950 | 316,334 | +0.02(+0.41%) |
Sep 19, 2018 | 4.880 | 4.980 | 4.870 | 4.930 | 330,312 | +0.06(+1.23%) |
Sep 18, 2018 | 4.910 | 4.920 | 4.850 | 4.870 | 192,868 | -0.04(-0.81%) |
Sep 17, 2018 | 4.790 | 4.950 | 4.780 | 4.910 | 352,341 | +0.11(+2.29%) |
Sep 14, 2018 | 4.920 | 4.920 | 4.790 | 4.800 | 163,927 | -0.12(-2.44%) |
Sep 13, 2018 | 5.030 | 5.040 | 4.900 | 4.920 | 187,031 | -0.07(-1.40%) |
Sep 12, 2018 | 4.910 | 5.030 | 4.850 | 4.990 | 315,922 | +0.08(+1.63%) |
Sep 11, 2018 | 4.990 | 5.020 | 4.870 | 4.910 | 247,995 | -0.10(-2.00%) |
Sep 10, 2018 | 5.050 | 5.160 | 5.010 | 5.010 | 150,750 | -0.03(-0.60%) |
Sep 07, 2018 | 5.000 | 5.110 | 4.970 | 5.040 | 224,928 | +0.02(+0.40%) |
Sep 06, 2018 | 5.020 | 5.150 | 5.010 | 5.020 | 199,745 | +0.01(+0.20%) |
Sep 05, 2018 | 4.940 | 5.030 | 4.850 | 5.010 | 265,111 | +0.08(+1.62%) |
Sep 04, 2018 | 5.010 | 5.010 | 4.900 | 4.930 | 236,078 | -0.13(-2.57%) |
Aug 31, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.06(+1.20%) | |
Aug 30, 2018 | 4.950 | 5.020 | 4.920 | 5.000 | 197,868 | +0.04(+0.81%) |
Aug 29, 2018 | 4.980 | 4.990 | 4.910 | 4.960 | 168,925 | -0.01(-0.20%) |
Aug 28, 2018 | 5.070 | 5.080 | 4.910 | 4.970 | 353,032 | -0.08(-1.58%) |
Aug 27, 2018 | 4.910 | 5.050 | 4.910 | 5.050 | 181,697 | +0.15(+3.06%) |
Aug 24, 2018 | 4.730 | 4.970 | 4.730 | 4.900 | 294,247 | +0.23(+4.93%) |
Aug 23, 2018 | 4.820 | 4.840 | 4.650 | 4.670 | 247,955 | -0.15(-3.11%) |
Aug 22, 2018 | 4.860 | 4.880 | 4.800 | 4.820 | 513,000 | +0.00(+0.00%) |
Aug 21, 2018 | 4.840 | 4.880 | 4.790 | 4.820 | 214,171 | +0.01(+0.21%) |
Aug 20, 2018 | 4.780 | 4.870 | 4.740 | 4.810 | 412,361 | +0.11(+2.34%) |
Aug 17, 2018 | 4.690 | 4.820 | 4.620 | 4.700 | 461,474 | +0.05(+1.08%) |
Aug 16, 2018 | 4.870 | 4.900 | 4.640 | 4.650 | 378,726 | -0.22(-4.52%) |
Aug 15, 2018 | 5.180 | 5.180 | 4.840 | 4.870 | 593,068 | -0.36(-6.88%) |
Aug 14, 2018 | 5.370 | 5.390 | 5.220 | 5.230 | 348,418 | -0.11(-2.06%) |
Aug 13, 2018 | 5.510 | 5.540 | 5.330 | 5.340 | 404,273 | -0.22(-3.96%) |
Aug 10, 2018 | 5.550 | 5.640 | 5.540 | 5.560 | 233,577 | +0.01(+0.18%) |
Aug 09, 2018 | 5.550 | 5.590 | 5.500 | 5.550 | 178,003 | +0.02(+0.36%) |
Aug 08, 2018 | 5.550 | 5.610 | 5.500 | 5.530 | 248,697 | -0.01(-0.18%) |
Aug 07, 2018 | 5.570 | 5.630 | 5.540 | 5.540 | 316,804 | -0.04(-0.72%) |
Aug 03, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.04(+0.72%) | |
Aug 02, 2018 | 5.680 | 5.760 | 5.500 | 5.540 | 179,631 | -0.16(-2.81%) |
Aug 01, 2018 | 5.750 | 5.800 | 5.670 | 5.700 | 184,978 | -0.06(-1.04%) |
Jul 31, 2018 | 5.680 | 5.810 | 5.680 | 5.760 | 96,560 | +0.06(+1.05%) |
Jul 30, 2018 | 5.760 | 5.780 | 5.680 | 5.700 | 183,808 | -0.06(-1.04%) |
Jul 27, 2018 | 5.850 | 5.860 | 5.740 | 5.760 | 202,113 | -0.07(-1.20%) |
Jul 26, 2018 | 5.770 | 5.880 | 5.770 | 5.830 | 179,453 | +0.01(+0.17%) |
Jul 25, 2018 | 5.760 | 5.850 | 5.760 | 5.820 | 110,664 | +0.08(+1.39%) |
Jul 24, 2018 | 5.770 | 5.810 | 5.725 | 5.740 | 185,254 | -0.04(-0.69%) |
Jul 23, 2018 | 5.810 | 5.850 | 5.760 | 5.780 | 139,407 | -0.06(-1.03%) |
Jul 20, 2018 | 5.950 | 5.950 | 5.780 | 5.840 | 218,096 | -0.09(-1.52%) |
Jul 19, 2018 | 5.800 | 5.940 | 5.770 | 5.930 | 394,082 | +0.07(+1.19%) |
Jul 18, 2018 | 5.850 | 5.900 | 5.810 | 5.860 | 162,208 | -0.01(-0.17%) |
Jul 17, 2018 | 5.840 | 5.930 | 5.830 | 5.870 | 141,066 | +0.03(+0.51%) |
Jul 16, 2018 | 5.810 | 5.890 | 5.770 | 5.840 | 139,123 | +0.04(+0.69%) |
Jul 13, 2018 | 5.780 | 5.830 | 5.770 | 5.800 | 123,239 | -0.01(-0.17%) |
Jul 12, 2018 | 5.900 | 5.900 | 5.790 | 5.810 | 163,514 | -0.04(-0.68%) |
Jul 11, 2018 | 5.910 | 5.970 | 5.820 | 5.850 | 177,520 | -0.08(-1.35%) |
Jul 10, 2018 | 6.000 | 6.000 | 5.905 | 5.930 | 186,498 | -0.08(-1.33%) |
Jul 09, 2018 | 6.130 | 6.150 | 6.010 | 6.010 | 201,409 | -0.07(-1.15%) |
Jul 06, 2018 | 6.000 | 6.120 | 6.000 | 6.080 | 486,503 | +0.09(+1.50%) |
Jul 05, 2018 | 6.140 | 6.140 | 5.980 | 5.990 | 290,648 | -0.16(-2.60%) |
Jul 04, 2018 | 6.030 | 6.190 | 6.030 | 6.150 | 264,340 | +0.10(+1.65%) |
Jul 03, 2018 | 5.950 | 6.050 | 5.920 | 6.050 | 255,908 | +0.14(+2.37%) |
Jun 29, 2018 | 5.910 | 5.910 | 5.910 | 0 | -0.02(-0.34%) | |
Jun 28, 2018 | 5.930 | 5.940 | 5.850 | 5.930 | 331,043 | +0.00(+0.00%) |
Jun 27, 2018 | 5.880 | 5.970 | 5.870 | 5.930 | 198,140 | +0.05(+0.85%) |
Jun 26, 2018 | 5.750 | 5.950 | 5.750 | 5.880 | 157,771 | +0.10(+1.73%) |
Jun 25, 2018 | 5.890 | 5.910 | 5.770 | 5.780 | 132,232 | -0.13(-2.20%) |
Jun 22, 2018 | 6.010 | 6.010 | 5.870 | 5.910 | 151,676 | -0.07(-1.17%) |
Jun 21, 2018 | 6.010 | 6.060 | 5.940 | 5.980 | 160,767 | -0.03(-0.50%) |
Jun 20, 2018 | 5.980 | 6.060 | 5.980 | 6.010 | 138,041 | +0.04(+0.67%) |
Jun 19, 2018 | 6.070 | 5.980 | 5.970 | 119,734 | -0.01(-0.17%) | |
Jun 18, 2018 | 5.960 | 6.010 | 5.950 | 5.980 | 126,796 | +0.00(+0.00%) |
Jun 15, 2018 | 6.020 | 5.960 | 5.980 | 726,698 | +0.02(+0.34%) | |
Jun 14, 2018 | 5.900 | 5.980 | 5.880 | 5.960 | 152,982 | +0.10(+1.71%) |
Jun 13, 2018 | 5.750 | 5.900 | 5.750 | 5.860 | 235,074 | +0.08(+1.38%) |
Jun 12, 2018 | 5.750 | 5.790 | 5.730 | 5.780 | 138,012 | +0.04(+0.70%) |
Jun 11, 2018 | 5.790 | 5.870 | 5.740 | 5.740 | 134,771 | +0.01(+0.17%) |
Jun 08, 2018 | 5.790 | 5.810 | 5.710 | 5.730 | 160,154 | -0.05(-0.87%) |
Jun 07, 2018 | 5.830 | 5.830 | 5.750 | 5.780 | 112,945 | -0.03(-0.52%) |
Jun 06, 2018 | 5.810 | 89,195 | -0.03(-0.51%) | |||
Jun 05, 2018 | 5.790 | 5.870 | 5.780 | 5.840 | 97,527 | +0.07(+1.21%) |
Jun 04, 2018 | 5.800 | 5.815 | 5.750 | 5.770 | 159,465 | -0.08(-1.37%) |
Jun 01, 2018 | 5.870 | 5.880 | 5.810 | 5.850 | 176,952 | -0.05(-0.85%) |
May 31, 2018 | 5.870 | 5.950 | 5.860 | 5.900 | 268,132 | +0.02(+0.34%) |
May 30, 2018 | 6.000 | 6.000 | 5.860 | 5.880 | 214,162 | -0.12(-2.00%) |
May 29, 2018 | 5.890 | 6.080 | 5.890 | 6.000 | 200,490 | +0.16(+2.74%) |
May 28, 2018 | 5.940 | 5.980 | 5.840 | 5.840 | 68,287 | -0.12(-2.01%) |
May 25, 2018 | 6.020 | 6.120 | 5.960 | 5.960 | 160,040 | -0.07(-1.16%) |
May 24, 2018 | 5.870 | 6.070 | 5.870 | 6.030 | 288,411 | +0.16(+2.73%) |
May 23, 2018 | 5.850 | 5.940 | 5.820 | 5.870 | 210,405 | +0.03(+0.51%) |
May 22, 2018 | 5.840 | 5.920 | 5.750 | 5.840 | 298,788 | -0.02(-0.34%) |
May 18, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.18(+3.17%) | |
May 17, 2018 | 5.710 | 5.730 | 5.640 | 5.680 | 237,476 | -0.04(-0.70%) |
May 16, 2018 | 5.810 | 5.880 | 5.710 | 5.720 | 281,422 | -0.08(-1.38%) |
May 15, 2018 | 5.990 | 5.990 | 5.800 | 5.800 | 297,833 | -0.22(-3.65%) |
May 14, 2018 | 6.130 | 6.180 | 6.020 | 6.020 | 90,177 | -0.11(-1.79%) |
May 11, 2018 | 6.100 | 6.180 | 6.090 | 6.130 | 146,733 | +0.02(+0.33%) |
May 10, 2018 | 6.100 | 6.130 | 6.030 | 6.110 | 224,449 | +0.04(+0.66%) |
May 09, 2018 | 6.120 | 6.170 | 6.040 | 6.070 | 242,385 | -0.14(-2.25%) |
May 08, 2018 | 6.090 | 6.210 | 6.090 | 6.210 | 257,331 | +0.10(+1.64%) |
May 07, 2018 | 6.090 | 6.130 | 6.040 | 6.110 | 111,299 | -0.01(-0.16%) |
May 04, 2018 | 6.100 | 6.150 | 6.070 | 6.120 | 150,759 | +0.01(+0.16%) |
May 03, 2018 | 6.180 | 6.180 | 6.000 | 6.110 | 210,246 | +0.00(+0.00%) |
May 02, 2018 | 6.030 | 6.160 | 6.010 | 6.110 | 239,065 | +0.09(+1.50%) |