Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.650 | 5.000 | 4.650 | 4.950 | 862,800 | +0.27(+5.77%) |
Jun 27, 2019 | 4.360 | 4.740 | 4.280 | 4.680 | 159,569 | +0.35(+8.08%) |
Jun 26, 2019 | 4.470 | 4.570 | 4.280 | 4.330 | 42,187 | -0.10(-2.26%) |
Jun 25, 2019 | 4.540 | 4.630 | 4.410 | 4.430 | 41,608 | -0.04(-0.89%) |
Jun 24, 2019 | 4.780 | 4.780 | 4.430 | 4.470 | 86,390 | -0.31(-6.49%) |
Jun 21, 2019 | 4.700 | 4.880 | 4.650 | 4.780 | 59,000 | +0.04(+0.84%) |
Jun 20, 2019 | 4.920 | 4.980 | 4.668 | 4.740 | 69,201 | -0.12(-2.47%) |
Jun 19, 2019 | 4.850 | 5.000 | 4.667 | 4.860 | 81,745 | +0.03(+0.62%) |
Jun 18, 2019 | 5.090 | 5.320 | 4.800 | 4.830 | 156,079 | -0.24(-4.73%) |
Jun 17, 2019 | 4.500 | 5.147 | 4.480 | 5.070 | 195,148 | +0.64(+14.45%) |
Jun 14, 2019 | 4.600 | 4.670 | 4.400 | 4.430 | 98,800 | -0.18(-3.90%) |
Jun 13, 2019 | 4.510 | 4.620 | 4.350 | 4.610 | 117,495 | +0.15(+3.36%) |
Jun 12, 2019 | 4.300 | 4.570 | 4.250 | 4.460 | 73,363 | +0.16(+3.72%) |
Jun 11, 2019 | 4.370 | 4.390 | 4.230 | 4.300 | 124,458 | -0.06(-1.38%) |
Jun 10, 2019 | 4.530 | 4.610 | 4.310 | 4.360 | 100,070 | -0.18(-3.96%) |
Jun 07, 2019 | 4.430 | 4.610 | 4.280 | 4.540 | 98,400 | +0.13(+2.95%) |
Jun 06, 2019 | 4.390 | 4.480 | 4.320 | 4.410 | 59,876 | +0.00(+0.00%) |
Jun 05, 2019 | 4.600 | 4.600 | 4.350 | 4.410 | 61,018 | -0.15(-3.29%) |
Jun 04, 2019 | 4.540 | 4.950 | 4.340 | 4.560 | 122,022 | +0.11(+2.47%) |
Jun 03, 2019 | 4.390 | 4.590 | 4.370 | 4.450 | 96,723 | +0.00(+0.00%) |
May 31, 2019 | 4.500 | 4.560 | 4.332 | 4.450 | 109,100 | -0.15(-3.26%) |
May 30, 2019 | 4.950 | 4.990 | 4.560 | 4.600 | 115,226 | -0.33(-6.69%) |
May 29, 2019 | 5.120 | 5.120 | 4.760 | 4.930 | 119,400 | -0.23(-4.46%) |
May 28, 2019 | 5.160 | 5.320 | 5.090 | 5.160 | 174,464 | -0.02(-0.39%) |
May 24, 2019 | 4.940 | 5.230 | 4.940 | 5.180 | 121,800 | +0.24(+4.86%) |
May 23, 2019 | 5.010 | 5.100 | 4.870 | 4.940 | 117,541 | -0.13(-2.56%) |
May 22, 2019 | 5.030 | 5.140 | 4.910 | 5.070 | 66,056 | +0.00(+0.00%) |
May 21, 2019 | 4.750 | 5.090 | 4.750 | 5.070 | 93,796 | +0.36(+7.64%) |
May 20, 2019 | 4.730 | 4.980 | 4.570 | 4.710 | 156,379 | -0.16(-3.29%) |
May 17, 2019 | 5.050 | 5.080 | 4.810 | 4.870 | 172,900 | -0.25(-4.88%) |
May 16, 2019 | 5.200 | 5.260 | 4.940 | 5.120 | 109,523 | -0.05(-0.97%) |
May 15, 2019 | 5.150 | 5.270 | 4.940 | 5.170 | 122,804 | -0.03(-0.58%) |
May 14, 2019 | 5.390 | 5.410 | 5.160 | 5.200 | 121,484 | -0.18(-3.35%) |
May 13, 2019 | 5.700 | 5.703 | 5.300 | 5.380 | 179,486 | -0.52(-8.81%) |
May 10, 2019 | 5.560 | 5.935 | 5.540 | 5.900 | 157,100 | +0.32(+5.73%) |
May 09, 2019 | 5.500 | 5.630 | 5.350 | 5.580 | 105,592 | +0.01(+0.18%) |
May 08, 2019 | 5.220 | 5.755 | 5.220 | 5.570 | 105,565 | -0.19(-3.30%) |
May 07, 2019 | 5.880 | 6.000 | 5.690 | 5.760 | 78,107 | -0.18(-3.03%) |
May 06, 2019 | 5.740 | 6.000 | 5.610 | 5.940 | 123,912 | +0.15(+2.59%) |
May 03, 2019 | 5.420 | 5.820 | 5.370 | 5.790 | 67,100 | +0.42(+7.82%) |
May 02, 2019 | 5.590 | 5.720 | 5.340 | 5.370 | 143,637 | -0.24(-4.28%) |
May 01, 2019 | 5.680 | 5.730 | 5.560 | 5.610 | 61,524 | -0.07(-1.23%) |
Apr 30, 2019 | 5.860 | 5.910 | 5.600 | 5.680 | 105,793 | -0.18(-3.07%) |
Apr 29, 2019 | 5.790 | 5.990 | 5.730 | 5.860 | 79,622 | +0.07(+1.21%) |
Apr 26, 2019 | 5.580 | 5.860 | 5.500 | 5.790 | 77,400 | +0.22(+3.95%) |
Apr 25, 2019 | 5.690 | 5.690 | 5.490 | 5.570 | 112,820 | -0.19(-3.30%) |
Apr 24, 2019 | 5.750 | 5.910 | 5.464 | 5.760 | 174,546 | +0.00(+0.00%) |
Apr 23, 2019 | 5.500 | 5.830 | 5.413 | 5.760 | 125,898 | +0.31(+5.69%) |
Apr 22, 2019 | 5.570 | 5.650 | 5.200 | 5.450 | 177,376 | -0.12(-2.15%) |
Apr 18, 2019 | 5.550 | 5.620 | 5.370 | 5.570 | 135,700 | -0.04(-0.71%) |
Apr 17, 2019 | 6.200 | 6.200 | 5.560 | 5.610 | 259,580 | -0.57(-9.22%) |
Apr 16, 2019 | 5.920 | 6.260 | 5.821 | 6.180 | 171,386 | +0.31(+5.28%) |
Apr 15, 2019 | 6.270 | 6.270 | 5.700 | 5.870 | 181,927 | -0.34(-5.48%) |
Apr 12, 2019 | 6.240 | 6.360 | 6.082 | 6.210 | 113,700 | +0.02(+0.32%) |
Apr 11, 2019 | 6.350 | 6.440 | 6.090 | 6.190 | 76,705 | -0.14(-2.21%) |
Apr 10, 2019 | 6.400 | 6.470 | 6.230 | 6.330 | 149,016 | -0.05(-0.78%) |
Apr 09, 2019 | 6.570 | 6.612 | 6.320 | 6.380 | 201,504 | -0.20(-3.04%) |
Apr 08, 2019 | 6.550 | 6.750 | 6.520 | 6.580 | 128,545 | +0.04(+0.61%) |
Apr 05, 2019 | 6.360 | 6.620 | 6.210 | 6.540 | 158,300 | +0.20(+3.15%) |
Apr 04, 2019 | 6.740 | 6.820 | 6.240 | 6.340 | 199,454 | -0.39(-5.79%) |
Apr 03, 2019 | 6.900 | 7.000 | 6.630 | 6.730 | 250,191 | +0.00(+0.00%) |
Apr 02, 2019 | 6.360 | 6.980 | 6.360 | 6.730 | 426,682 | +0.37(+5.82%) |
Apr 01, 2019 | 6.360 | 6.510 | 6.160 | 6.360 | 175,328 | +0.16(+2.58%) |
Mar 29, 2019 | 6.120 | 6.420 | 6.120 | 6.200 | 171,800 | +0.04(+0.65%) |
Mar 28, 2019 | 5.870 | 6.160 | 5.690 | 6.160 | 163,625 | +0.31(+5.30%) |
Mar 27, 2019 | 5.990 | 6.130 | 5.810 | 5.850 | 117,751 | -0.15(-2.50%) |
Mar 26, 2019 | 6.140 | 6.280 | 5.910 | 6.000 | 147,832 | -0.13(-2.12%) |
Mar 25, 2019 | 6.030 | 6.270 | 5.610 | 6.130 | 228,169 | +0.12(+2.00%) |
Mar 22, 2019 | 6.440 | 6.580 | 5.944 | 6.010 | 272,500 | -0.50(-7.68%) |
Mar 21, 2019 | 6.710 | 6.809 | 6.280 | 6.510 | 203,586 | -0.26(-3.84%) |
Mar 20, 2019 | 6.830 | 7.000 | 6.600 | 6.770 | 343,224 | -0.07(-1.02%) |
Mar 19, 2019 | 6.590 | 7.000 | 6.364 | 6.840 | 274,457 | +0.24(+3.64%) |
Mar 18, 2019 | 6.870 | 7.080 | 6.120 | 6.600 | 463,031 | -0.27(-3.93%) |
Mar 15, 2019 | 6.600 | 6.980 | 6.520 | 6.870 | 384,600 | +0.26(+3.93%) |
Mar 14, 2019 | 6.950 | 7.350 | 6.510 | 6.610 | 371,324 | -0.26(-3.78%) |
Mar 13, 2019 | 6.400 | 6.960 | 6.210 | 6.870 | 542,162 | +0.36(+5.53%) |
Mar 12, 2019 | 5.500 | 7.120 | 5.350 | 6.510 | 1,725,224 | +1.02(+18.58%) |
Mar 11, 2019 | 5.350 | 5.680 | 5.130 | 5.490 | 204,355 | +0.18(+3.39%) |
Mar 08, 2019 | 5.350 | 5.670 | 5.160 | 5.310 | 449,100 | -0.14(-2.57%) |
Mar 07, 2019 | 4.400 | 5.510 | 4.320 | 5.450 | 608,028 | +1.06(+24.15%) |
Mar 06, 2019 | 4.710 | 4.710 | 4.240 | 4.390 | 176,955 | -0.15(-3.30%) |
Mar 05, 2019 | 4.630 | 4.660 | 4.370 | 4.540 | 137,273 | -0.08(-1.73%) |
Mar 04, 2019 | 4.780 | 4.780 | 4.585 | 4.620 | 197,565 | -0.03(-0.65%) |
Mar 01, 2019 | 4.490 | 4.650 | 4.390 | 4.650 | 131,700 | +0.20(+4.49%) |
Feb 28, 2019 | 4.390 | 4.540 | 4.290 | 4.450 | 225,669 | +0.04(+0.91%) |
Feb 27, 2019 | 4.330 | 4.580 | 4.230 | 4.410 | 108,018 | +0.07(+1.61%) |
Feb 26, 2019 | 4.390 | 4.470 | 4.260 | 4.340 | 59,523 | -0.05(-1.14%) |
Feb 25, 2019 | 4.420 | 4.490 | 4.350 | 4.390 | 74,027 | +0.05(+1.15%) |
Feb 22, 2019 | 4.330 | 4.500 | 4.270 | 4.340 | 119,100 | +0.05(+1.17%) |
Feb 21, 2019 | 4.080 | 4.450 | 4.020 | 4.290 | 182,358 | +0.21(+5.15%) |
Feb 20, 2019 | 4.200 | 4.300 | 4.068 | 4.080 | 85,677 | -0.12(-2.86%) |
Feb 19, 2019 | 4.210 | 4.300 | 4.180 | 4.200 | 58,367 | -0.01(-0.24%) |
Feb 15, 2019 | 4.320 | 4.480 | 4.190 | 4.210 | 100,300 | -0.09(-2.09%) |
Feb 14, 2019 | 4.280 | 4.470 | 4.190 | 4.300 | 95,904 | +0.01(+0.23%) |
Feb 13, 2019 | 4.210 | 4.430 | 4.210 | 4.290 | 118,417 | +0.10(+2.39%) |
Feb 12, 2019 | 4.270 | 4.400 | 4.140 | 4.190 | 198,381 | -0.06(-1.41%) |
Feb 11, 2019 | 4.240 | 4.320 | 4.140 | 4.250 | 113,224 | +0.03(+0.71%) |
Feb 08, 2019 | 4.200 | 4.430 | 4.160 | 4.220 | 87,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.330 | 4.435 | 4.050 | 4.220 | 110,727 | -0.13(-2.99%) |
Feb 06, 2019 | 4.340 | 4.460 | 4.300 | 4.350 | 163,004 | +0.02(+0.46%) |
Feb 05, 2019 | 4.660 | 4.800 | 4.290 | 4.330 | 169,812 | -0.37(-7.87%) |
Feb 04, 2019 | 4.360 | 4.710 | 4.360 | 4.700 | 264,555 | +0.30(+6.82%) |
Feb 01, 2019 | 4.240 | 4.620 | 4.240 | 4.400 | 289,900 | +0.21(+5.01%) |
Jan 31, 2019 | 3.920 | 4.350 | 3.920 | 4.190 | 241,780 | +0.22(+5.54%) |
Jan 30, 2019 | 3.800 | 3.980 | 3.770 | 3.970 | 162,045 | +0.20(+5.31%) |
Jan 29, 2019 | 3.430 | 3.870 | 3.400 | 3.770 | 229,161 | +0.34(+9.91%) |
Jan 28, 2019 | 3.600 | 3.610 | 3.390 | 3.430 | 231,118 | -0.19(-5.25%) |
Jan 25, 2019 | 3.930 | 3.970 | 3.570 | 3.620 | 140,600 | -0.28(-7.18%) |
Jan 24, 2019 | 3.720 | 3.940 | 3.702 | 3.900 | 159,686 | +0.15(+4.00%) |
Jan 23, 2019 | 3.690 | 3.800 | 3.640 | 3.750 | 150,135 | +0.11(+3.02%) |
Jan 22, 2019 | 3.790 | 3.910 | 3.600 | 3.640 | 224,138 | -0.16(-4.21%) |
Jan 18, 2019 | 4.770 | 4.770 | 3.770 | 3.800 | 697,000 | -0.95(-20.00%) |
Jan 17, 2019 | 4.890 | 4.990 | 4.740 | 4.750 | 100,223 | -0.14(-2.86%) |
Jan 16, 2019 | 4.930 | 4.990 | 4.640 | 4.890 | 179,979 | -0.02(-0.41%) |
Jan 15, 2019 | 4.670 | 4.990 | 4.551 | 4.910 | 178,125 | +0.25(+5.36%) |
Jan 14, 2019 | 4.780 | 4.930 | 4.590 | 4.660 | 153,577 | -0.16(-3.32%) |
Jan 11, 2019 | 4.640 | 5.000 | 4.610 | 4.820 | 219,000 | +0.15(+3.21%) |
Jan 10, 2019 | 4.580 | 4.690 | 4.450 | 4.670 | 255,545 | +0.13(+2.86%) |
Jan 09, 2019 | 4.460 | 4.730 | 4.460 | 4.540 | 187,996 | +0.05(+1.11%) |
Jan 08, 2019 | 4.520 | 4.690 | 4.447 | 4.490 | 179,652 | +0.03(+0.67%) |
Jan 07, 2019 | 4.340 | 4.620 | 4.100 | 4.460 | 466,020 | +0.07(+1.59%) |
Jan 04, 2019 | 3.920 | 4.450 | 3.860 | 4.390 | 351,100 | +0.54(+14.03%) |
Jan 03, 2019 | 3.840 | 4.000 | 3.630 | 3.850 | 251,436 | -0.02(-0.52%) |
Jan 02, 2019 | 3.290 | 3.965 | 3.290 | 3.870 | 491,777 | +0.50(+14.84%) |
Dec 31, 2018 | 3.410 | 3.590 | 3.360 | 3.370 | 255,100 | +0.00(+0.00%) |
Dec 28, 2018 | 3.120 | 3.415 | 3.120 | 3.370 | 317,400 | +0.23(+7.32%) |
Dec 27, 2018 | 2.840 | 3.160 | 2.840 | 3.140 | 394,148 | +0.30(+10.56%) |
Dec 26, 2018 | 2.760 | 2.890 | 2.660 | 2.840 | 841,589 | +0.15(+5.58%) |
Dec 24, 2018 | 2.710 | 2.910 | 2.670 | 2.690 | 273,000 | -0.18(-6.27%) |
Dec 21, 2018 | 2.850 | 2.950 | 2.800 | 2.870 | 1,040,300 | +0.04(+1.41%) |
Dec 20, 2018 | 3.150 | 3.190 | 2.780 | 2.830 | 987,023 | -0.35(-11.01%) |
Dec 19, 2018 | 3.290 | 3.440 | 3.091 | 3.180 | 524,879 | -0.14(-4.22%) |
Dec 18, 2018 | 3.470 | 3.560 | 3.310 | 3.320 | 288,759 | -0.11(-3.21%) |
Dec 17, 2018 | 3.550 | 3.720 | 3.390 | 3.430 | 218,127 | -0.10(-2.83%) |
Dec 14, 2018 | 3.600 | 3.780 | 3.500 | 3.530 | 226,300 | -0.16(-4.34%) |
Dec 13, 2018 | 3.790 | 3.920 | 3.590 | 3.690 | 298,043 | -0.05(-1.34%) |
Dec 12, 2018 | 3.740 | 3.940 | 3.710 | 3.740 | 351,059 | +0.05(+1.36%) |
Dec 11, 2018 | 3.970 | 4.025 | 3.660 | 3.690 | 182,098 | -0.19(-4.90%) |
Dec 10, 2018 | 3.970 | 4.090 | 3.770 | 3.880 | 196,791 | -0.07(-1.77%) |
Dec 07, 2018 | 4.200 | 4.370 | 3.940 | 3.950 | 299,000 | -0.24(-5.73%) |
Dec 06, 2018 | 4.330 | 4.330 | 4.090 | 4.190 | 284,033 | -0.14(-3.23%) |
Dec 04, 2018 | 4.590 | 4.930 | 4.280 | 4.330 | 282,500 | -0.26(-5.66%) |
Dec 03, 2018 | 4.370 | 4.660 | 4.343 | 4.590 | 361,360 | +0.27(+6.25%) |
Nov 30, 2018 | 4.170 | 4.415 | 4.090 | 4.320 | 336,400 | +0.15(+3.60%) |
Nov 29, 2018 | 4.490 | 4.550 | 4.130 | 4.170 | 251,876 | -0.30(-6.71%) |
Nov 28, 2018 | 4.260 | 4.490 | 4.120 | 4.470 | 218,863 | +0.28(+6.68%) |
Nov 27, 2018 | 4.410 | 4.410 | 4.130 | 4.190 | 149,967 | -0.16(-3.68%) |
Nov 26, 2018 | 4.630 | 4.790 | 4.300 | 4.350 | 148,919 | -0.25(-5.43%) |
Nov 23, 2018 | 4.590 | 4.850 | 4.520 | 4.600 | 128,200 | -0.16(-3.36%) |
Nov 21, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.36(+8.18%) | |
Nov 20, 2018 | 4.480 | 4.750 | 4.290 | 4.400 | 343,447 | -0.19(-4.14%) |
Nov 19, 2018 | 4.400 | 4.670 | 4.283 | 4.590 | 245,073 | +0.19(+4.32%) |
Nov 16, 2018 | 4.540 | 4.640 | 4.090 | 4.400 | 333,800 | -0.15(-3.30%) |
Nov 15, 2018 | 4.050 | 4.567 | 4.050 | 4.550 | 422,107 | +0.45(+10.98%) |
Nov 14, 2018 | 3.970 | 4.230 | 3.300 | 4.100 | 775,712 | -0.30(-6.82%) |
Nov 13, 2018 | 4.610 | 4.940 | 4.390 | 4.400 | 350,489 | -0.06(-1.35%) |
Nov 12, 2018 | 4.750 | 4.750 | 4.320 | 4.460 | 263,153 | -0.35(-7.28%) |
Nov 09, 2018 | 4.910 | 4.990 | 4.630 | 4.810 | 231,600 | -0.11(-2.24%) |
Nov 08, 2018 | 5.490 | 5.490 | 4.830 | 4.920 | 402,193 | -0.55(-10.05%) |
Nov 07, 2018 | 5.380 | 5.550 | 5.190 | 5.470 | 434,057 | +0.13(+2.43%) |
Nov 06, 2018 | 5.150 | 5.450 | 4.980 | 5.340 | 297,653 | +0.19(+3.69%) |
Nov 05, 2018 | 5.050 | 5.190 | 4.890 | 5.150 | 477,387 | +0.16(+3.21%) |
Nov 02, 2018 | 4.950 | 5.160 | 4.810 | 4.990 | 357,400 | +0.11(+2.25%) |
Nov 01, 2018 | 4.100 | 4.980 | 4.100 | 4.880 | 624,613 | +0.84(+20.79%) |
Oct 31, 2018 | 4.260 | 4.350 | 4.030 | 4.040 | 532,859 | -0.18(-4.27%) |
Oct 30, 2018 | 4.360 | 4.530 | 4.120 | 4.220 | 374,490 | -0.14(-3.21%) |
Oct 29, 2018 | 4.620 | 4.810 | 4.295 | 4.360 | 242,123 | -0.17(-3.75%) |
Oct 26, 2018 | 4.880 | 4.890 | 4.490 | 4.530 | 592,500 | -0.32(-6.60%) |
Oct 25, 2018 | 4.830 | 5.120 | 4.710 | 4.850 | 315,027 | +0.04(+0.83%) |
Oct 24, 2018 | 5.010 | 5.360 | 4.500 | 4.810 | 644,044 | -0.21(-4.18%) |
Oct 23, 2018 | 5.230 | 5.290 | 4.970 | 5.020 | 295,009 | -0.34(-6.34%) |
Oct 22, 2018 | 5.600 | 5.652 | 5.230 | 5.360 | 199,216 | -0.22(-3.94%) |
Oct 19, 2018 | 5.860 | 6.015 | 5.430 | 5.580 | 232,200 | -0.25(-4.29%) |
Oct 18, 2018 | 6.050 | 6.130 | 5.680 | 5.830 | 194,546 | -0.30(-4.89%) |
Oct 17, 2018 | 6.050 | 6.190 | 5.751 | 6.130 | 140,860 | +0.04(+0.66%) |
Oct 16, 2018 | 5.720 | 6.200 | 5.650 | 6.090 | 190,965 | +0.40(+7.03%) |
Oct 15, 2018 | 5.900 | 5.900 | 5.510 | 5.690 | 189,266 | -0.20(-3.40%) |
Oct 12, 2018 | 6.080 | 6.090 | 5.830 | 5.890 | 201,600 | -0.07(-1.17%) |
Oct 11, 2018 | 6.390 | 6.535 | 5.840 | 5.960 | 353,871 | -0.48(-7.45%) |
Oct 10, 2018 | 6.660 | 6.860 | 6.420 | 6.440 | 249,027 | -0.22(-3.30%) |
Oct 09, 2018 | 6.380 | 6.710 | 6.270 | 6.660 | 246,055 | +0.25(+3.90%) |
Oct 08, 2018 | 6.490 | 6.600 | 6.240 | 6.410 | 209,354 | -0.09(-1.38%) |
Oct 05, 2018 | 6.610 | 6.950 | 6.420 | 6.500 | 197,400 | -0.12(-1.81%) |
Oct 04, 2018 | 6.780 | 7.300 | 6.480 | 6.620 | 359,102 | -0.09(-1.34%) |
Oct 03, 2018 | 6.400 | 6.720 | 6.140 | 6.710 | 353,553 | +0.34(+5.34%) |
Oct 02, 2018 | 6.300 | 6.590 | 6.040 | 6.370 | 386,263 | +0.08(+1.27%) |
Oct 01, 2018 | 6.590 | 6.720 | 6.260 | 6.290 | 226,038 | -0.21(-3.23%) |
Sep 28, 2018 | 6.510 | 6.590 | 6.300 | 6.500 | 230,100 | +0.00(+0.00%) |
Sep 27, 2018 | 6.570 | 6.810 | 6.480 | 6.500 | 378,227 | -0.08(-1.22%) |
Sep 26, 2018 | 6.760 | 6.850 | 6.560 | 6.580 | 133,376 | -0.13(-1.94%) |
Sep 25, 2018 | 6.690 | 6.840 | 6.600 | 6.710 | 148,477 | +0.05(+0.75%) |
Sep 24, 2018 | 6.720 | 6.770 | 6.360 | 6.660 | 282,848 | -0.09(-1.33%) |
Sep 21, 2018 | 6.960 | 7.000 | 6.650 | 6.750 | 556,700 | -0.15(-2.17%) |
Sep 20, 2018 | 6.730 | 7.000 | 6.690 | 6.900 | 256,174 | +0.21(+3.14%) |
Sep 19, 2018 | 6.740 | 6.850 | 6.500 | 6.690 | 291,911 | -0.05(-0.74%) |
Sep 18, 2018 | 6.580 | 6.925 | 6.260 | 6.740 | 389,696 | +0.01(+0.15%) |
Sep 17, 2018 | 6.850 | 6.940 | 6.720 | 6.730 | 196,467 | -0.14(-2.04%) |
Sep 14, 2018 | 7.060 | 7.115 | 6.860 | 6.870 | 179,900 | -0.17(-2.41%) |
Sep 13, 2018 | 6.990 | 7.130 | 6.850 | 7.040 | 160,064 | +0.08(+1.15%) |
Sep 12, 2018 | 7.130 | 7.280 | 6.950 | 6.960 | 157,686 | -0.18(-2.52%) |
Sep 11, 2018 | 7.180 | 7.230 | 6.820 | 7.140 | 275,056 | -0.05(-0.70%) |
Sep 10, 2018 | 7.270 | 7.324 | 7.050 | 7.190 | 148,681 | -0.03(-0.42%) |
Sep 07, 2018 | 7.170 | 7.430 | 7.060 | 7.220 | 274,300 | +0.02(+0.28%) |
Sep 06, 2018 | 7.510 | 7.610 | 7.110 | 7.200 | 323,446 | -0.31(-4.13%) |
Sep 05, 2018 | 7.680 | 7.774 | 7.380 | 7.510 | 269,515 | -0.20(-2.59%) |
Sep 04, 2018 | 7.900 | 7.900 | 7.640 | 7.710 | 228,091 | -0.14(-1.78%) |
Aug 31, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.02(-0.25%) | |
Aug 30, 2018 | 8.000 | 8.120 | 7.700 | 7.870 | 304,977 | -0.10(-1.25%) |
Aug 29, 2018 | 8.020 | 8.170 | 7.880 | 7.970 | 285,208 | -0.05(-0.62%) |
Aug 28, 2018 | 8.060 | 8.230 | 7.920 | 8.020 | 152,237 | -0.05(-0.62%) |
Aug 27, 2018 | 8.490 | 8.490 | 7.750 | 8.070 | 640,040 | -0.24(-2.89%) |
Aug 24, 2018 | 7.880 | 8.580 | 7.860 | 8.310 | 263,700 | +0.44(+5.59%) |
Aug 23, 2018 | 8.070 | 8.213 | 7.830 | 7.870 | 303,762 | -0.31(-3.79%) |
Aug 22, 2018 | 7.670 | 8.500 | 7.620 | 8.180 | 443,650 | +0.51(+6.65%) |
Aug 21, 2018 | 7.240 | 7.830 | 7.210 | 7.670 | 300,282 | +0.40(+5.50%) |
Aug 20, 2018 | 7.490 | 7.500 | 7.170 | 7.270 | 215,831 | -0.22(-2.94%) |
Aug 17, 2018 | 7.500 | 7.630 | 7.330 | 7.490 | 229,200 | -0.03(-0.40%) |
Aug 16, 2018 | 7.460 | 7.600 | 7.260 | 7.520 | 138,918 | +0.06(+0.80%) |
Aug 15, 2018 | 7.590 | 7.740 | 7.370 | 7.460 | 195,081 | -0.12(-1.58%) |
Aug 14, 2018 | 8.080 | 8.180 | 7.550 | 7.580 | 284,524 | -0.44(-5.49%) |
Aug 13, 2018 | 8.100 | 8.320 | 7.940 | 8.020 | 314,198 | -0.35(-4.18%) |
Aug 10, 2018 | 7.790 | 8.560 | 7.790 | 8.370 | 660,600 | +0.65(+8.42%) |
Aug 09, 2018 | 7.840 | 8.050 | 7.376 | 7.720 | 718,502 | +0.72(+10.29%) |
Aug 08, 2018 | 7.080 | 7.200 | 6.880 | 7.000 | 216,150 | -0.09(-1.27%) |
Aug 07, 2018 | 7.060 | 7.210 | 6.880 | 7.090 | 142,631 | +0.03(+0.42%) |
Aug 06, 2018 | 7.190 | 7.330 | 6.980 | 7.060 | 206,434 | -0.17(-2.35%) |
Aug 03, 2018 | 6.920 | 7.380 | 6.770 | 7.230 | 324,100 | +0.31(+4.48%) |
Aug 02, 2018 | 6.790 | 7.050 | 6.560 | 6.920 | 469,609 | +0.05(+0.73%) |
Aug 01, 2018 | 7.100 | 7.140 | 6.701 | 6.870 | 434,903 | -0.19(-2.69%) |
Jul 31, 2018 | 7.100 | 7.310 | 7.000 | 7.060 | 628,485 | +0.00(+0.00%) |
Jul 30, 2018 | 7.290 | 7.350 | 7.020 | 7.060 | 236,024 | -0.21(-2.89%) |
Jul 27, 2018 | 7.620 | 7.620 | 7.180 | 7.270 | 218,300 | -0.36(-4.72%) |
Jul 26, 2018 | 7.320 | 7.680 | 7.230 | 7.630 | 276,628 | +0.32(+4.38%) |
Jul 25, 2018 | 7.360 | 7.385 | 7.150 | 7.310 | 294,801 | -0.05(-0.68%) |
Jul 24, 2018 | 7.570 | 7.625 | 7.290 | 7.360 | 231,323 | -0.15(-2.00%) |
Jul 23, 2018 | 7.560 | 7.769 | 7.415 | 7.510 | 172,513 | -0.06(-0.79%) |
Jul 20, 2018 | 7.780 | 7.520 | 7.570 | 146,755 | -0.21(-2.70%) | |
Jul 19, 2018 | 7.790 | 7.910 | 7.710 | 7.780 | 138,384 | -0.05(-0.64%) |
Jul 18, 2018 | 7.760 | 7.860 | 7.570 | 7.830 | 133,115 | +0.09(+1.16%) |
Jul 17, 2018 | 7.850 | 8.090 | 7.700 | 7.740 | 228,376 | -0.09(-1.15%) |
Jul 16, 2018 | 7.820 | 7.870 | 7.560 | 7.830 | 158,362 | +0.00(+0.00%) |
Jul 13, 2018 | 7.900 | 7.960 | 7.610 | 7.830 | 325,604 | -0.10(-1.26%) |
Jul 12, 2018 | 8.230 | 8.230 | 7.910 | 7.930 | 293,708 | -0.19(-2.34%) |
Jul 11, 2018 | 8.110 | 8.260 | 8.030 | 8.120 | 230,119 | -0.01(-0.12%) |
Jul 10, 2018 | 8.090 | 8.200 | 7.930 | 8.130 | 265,261 | +0.08(+0.99%) |
Jul 09, 2018 | 7.970 | 8.028 | 7.740 | 8.050 | 261,621 | +0.10(+1.26%) |
Jul 06, 2018 | 7.790 | 8.070 | 7.700 | 7.950 | 277,510 | +0.16(+2.05%) |
Jul 05, 2018 | 7.840 | 8.000 | 7.700 | 7.790 | 302,157 | +0.03(+0.39%) |
Jul 03, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.14(-1.77%) |