Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.967 | 5.002 | 4.905 | 4.914 | 145,563 | -0.04(-0.71%) |
Apr 29, 2019 | 4.941 | 4.976 | 4.888 | 4.949 | 154,560 | +0.04(+0.89%) |
Apr 26, 2019 | 5.037 | 5.037 | 4.870 | 4.905 | 76,578 | -0.10(-1.93%) |
Apr 25, 2019 | 5.037 | 5.037 | 4.870 | 5.002 | 210,960 | -0.05(-1.04%) |
Apr 24, 2019 | 5.002 | 5.134 | 5.002 | 5.055 | 102,568 | +0.07(+1.41%) |
Apr 23, 2019 | 4.914 | 5.002 | 4.862 | 4.984 | 391,954 | +0.07(+1.43%) |
Apr 22, 2019 | 4.914 | 4.958 | 4.853 | 4.914 | 70,877 | +0.05(+1.08%) |
Apr 18, 2019 | 4.897 | 4.949 | 4.826 | 4.862 | 210,704 | -0.04(-0.89%) |
Apr 17, 2019 | 4.958 | 5.072 | 4.879 | 4.905 | 54,658 | -0.02(-0.36%) |
Apr 16, 2019 | 4.914 | 5.029 | 4.914 | 4.923 | 19,022 | +0.01(+0.18%) |
Apr 15, 2019 | 4.879 | 5.002 | 4.870 | 4.914 | 112,902 | +0.04(+0.90%) |
Apr 12, 2019 | 4.958 | 5.098 | 4.826 | 4.870 | 100,281 | -0.09(-1.77%) |
Apr 11, 2019 | 5.028 | 5.125 | 4.914 | 4.958 | 44,543 | -0.10(-1.91%) |
Apr 10, 2019 | 5.151 | 5.213 | 5.028 | 5.055 | 96,422 | -0.06(-1.20%) |
Apr 09, 2019 | 5.340 | 5.340 | 5.098 | 5.116 | 90,916 | -0.24(-4.43%) |
Apr 08, 2019 | 5.449 | 5.493 | 5.344 | 5.353 | 103,258 | -0.12(-2.24%) |
Apr 05, 2019 | 5.327 | 5.476 | 5.327 | 5.476 | 65,980 | +0.16(+2.97%) |
Apr 04, 2019 | 5.362 | 5.423 | 5.265 | 5.318 | 101,171 | +0.03(+0.50%) |
Apr 03, 2019 | 5.309 | 5.494 | 5.265 | 5.292 | 78,332 | -0.01(-0.17%) |
Apr 02, 2019 | 5.335 | 5.406 | 5.221 | 5.300 | 113,348 | -0.10(-1.79%) |
Apr 01, 2019 | 5.344 | 5.502 | 5.344 | 5.397 | 160,366 | +0.04(+0.82%) |
Mar 29, 2019 | 5.388 | 5.422 | 5.265 | 5.353 | 172,871 | +0.00(+0.00%) |
Mar 28, 2019 | 5.256 | 5.388 | 5.221 | 5.353 | 158,952 | +0.13(+2.52%) |
Mar 27, 2019 | 5.213 | 5.318 | 4.844 | 5.221 | 218,810 | -0.02(-0.33%) |
Mar 26, 2019 | 5.142 | 5.370 | 5.134 | 5.239 | 358,457 | +0.30(+6.04%) |
Mar 25, 2019 | 4.888 | 5.037 | 4.844 | 4.941 | 116,347 | +0.07(+1.44%) |
Mar 22, 2019 | 4.835 | 4.967 | 4.783 | 4.870 | 160,449 | +0.01(+0.18%) |
Mar 21, 2019 | 4.660 | 4.932 | 4.660 | 4.862 | 495,423 | +0.16(+3.36%) |
Mar 20, 2019 | 4.800 | 4.844 | 4.668 | 4.704 | 65,252 | -0.12(-2.55%) |
Mar 19, 2019 | 4.941 | 4.949 | 4.796 | 4.826 | 370,399 | -0.04(-0.90%) |
Mar 18, 2019 | 4.730 | 5.037 | 4.730 | 4.870 | 338,062 | +0.15(+3.16%) |
Mar 15, 2019 | 4.563 | 4.783 | 4.484 | 4.721 | 397,705 | +0.12(+2.67%) |
Mar 14, 2019 | 4.388 | 4.721 | 4.388 | 4.598 | 1,523,658 | -0.57(-11.04%) |
Mar 13, 2019 | 5.002 | 5.704 | 4.823 | 5.169 | 649,557 | +0.01(+0.17%) |
Mar 12, 2019 | 4.914 | 5.177 | 4.800 | 5.160 | 244,365 | +0.25(+5.00%) |
Mar 11, 2019 | 4.677 | 4.914 | 4.660 | 4.914 | 98,023 | +0.25(+5.46%) |
Mar 08, 2019 | 4.581 | 4.712 | 4.511 | 4.660 | 50,938 | +0.03(+0.57%) |
Mar 07, 2019 | 4.475 | 4.633 | 4.475 | 4.633 | 139,067 | +0.03(+0.57%) |
Mar 06, 2019 | 4.537 | 4.668 | 4.537 | 4.607 | 27,080 | +0.07(+1.55%) |
Mar 05, 2019 | 4.563 | 4.642 | 4.519 | 4.537 | 20,129 | -0.04(-0.96%) |
Mar 04, 2019 | 4.739 | 4.739 | 4.563 | 4.581 | 42,006 | -0.16(-3.33%) |
Mar 01, 2019 | 4.519 | 4.774 | 4.519 | 4.739 | 51,052 | +0.22(+4.85%) |
Feb 28, 2019 | 4.581 | 4.800 | 4.502 | 4.519 | 131,347 | +0.00(+0.00%) |
Feb 27, 2019 | 4.616 | 4.633 | 4.475 | 4.519 | 69,810 | +0.04(+0.98%) |
Feb 26, 2019 | 4.458 | 4.563 | 4.432 | 4.475 | 93,597 | +0.00(+0.00%) |
Feb 25, 2019 | 4.519 | 4.590 | 4.423 | 4.475 | 40,846 | -0.04(-0.78%) |
Feb 22, 2019 | 4.546 | 4.607 | 4.449 | 4.511 | 43,417 | -0.01(-0.19%) |
Feb 21, 2019 | 4.537 | 4.607 | 4.484 | 4.519 | 120,436 | +0.00(+0.00%) |
Feb 20, 2019 | 4.519 | 4.590 | 4.475 | 4.519 | 133,161 | +0.00(+0.00%) |
Feb 19, 2019 | 4.414 | 4.572 | 4.396 | 4.519 | 207,207 | +0.11(+2.39%) |
Feb 15, 2019 | 4.414 | 4.467 | 4.370 | 4.414 | 74,868 | +0.04(+1.00%) |
Feb 14, 2019 | 4.361 | 4.414 | 4.353 | 4.370 | 17,744 | +0.00(+0.00%) |
Feb 13, 2019 | 4.326 | 4.471 | 4.326 | 4.370 | 32,127 | -0.01(-0.20%) |
Feb 12, 2019 | 4.432 | 4.480 | 4.370 | 4.379 | 40,929 | -0.02(-0.40%) |
Feb 11, 2019 | 4.388 | 4.440 | 4.300 | 4.396 | 17,807 | -0.01(-0.20%) |
Feb 08, 2019 | 4.361 | 4.432 | 4.317 | 4.405 | 20,739 | -0.01(-0.20%) |
Feb 07, 2019 | 4.414 | 4.449 | 4.361 | 4.414 | 49,012 | -0.04(-0.79%) |
Feb 06, 2019 | 4.493 | 4.572 | 4.440 | 4.449 | 108,667 | -0.04(-0.98%) |
Feb 05, 2019 | 4.493 | 4.572 | 4.379 | 4.493 | 62,397 | -0.04(-0.78%) |
Feb 04, 2019 | 4.089 | 4.590 | 4.028 | 4.528 | 50,255 | +0.47(+11.45%) |
Feb 01, 2019 | 4.107 | 4.133 | 4.037 | 4.063 | 24,158 | -0.09(-2.11%) |
Jan 31, 2019 | 4.256 | 4.265 | 4.081 | 4.151 | 46,816 | -0.10(-2.27%) |
Jan 30, 2019 | 4.335 | 4.335 | 4.238 | 4.247 | 33,650 | -0.05(-1.22%) |
Jan 29, 2019 | 4.528 | 4.528 | 4.300 | 4.300 | 46,442 | -0.20(-4.48%) |
Jan 28, 2019 | 4.546 | 4.616 | 4.475 | 4.502 | 57,396 | -0.07(-1.54%) |
Jan 25, 2019 | 4.660 | 4.712 | 4.563 | 4.572 | 55,382 | +0.00(+0.00%) |
Jan 24, 2019 | 4.598 | 4.695 | 4.511 | 4.572 | 27,635 | +0.01(+0.19%) |
Jan 23, 2019 | 4.484 | 4.590 | 4.484 | 4.563 | 54,222 | +0.04(+0.97%) |
Jan 22, 2019 | 4.537 | 4.607 | 4.344 | 4.519 | 45,454 | +0.01(+0.19%) |
Jan 18, 2019 | 4.379 | 4.572 | 4.361 | 4.511 | 36,237 | +0.14(+3.21%) |
Jan 17, 2019 | 4.396 | 4.449 | 4.309 | 4.370 | 32,273 | -0.03(-0.60%) |
Jan 16, 2019 | 4.396 | 4.440 | 4.309 | 4.396 | 47,854 | -0.01(-0.20%) |
Jan 15, 2019 | 4.063 | 4.598 | 4.037 | 4.405 | 109,546 | +0.33(+8.19%) |
Jan 14, 2019 | 3.800 | 4.142 | 3.758 | 4.072 | 67,613 | +0.24(+6.18%) |
Jan 11, 2019 | 3.905 | 3.905 | 3.817 | 3.835 | 36,010 | -0.04(-0.91%) |
Jan 10, 2019 | 3.905 | 3.975 | 3.852 | 3.870 | 58,223 | -0.09(-2.22%) |
Jan 09, 2019 | 4.063 | 4.063 | 3.879 | 3.958 | 67,841 | -0.10(-2.38%) |
Jan 08, 2019 | 4.098 | 4.265 | 4.028 | 4.054 | 79,681 | +0.04(+1.09%) |
Jan 07, 2019 | 3.694 | 4.063 | 3.661 | 4.010 | 103,559 | +0.31(+8.29%) |
Jan 04, 2019 | 3.686 | 3.791 | 3.536 | 3.703 | 58,345 | -0.02(-0.47%) |
Jan 03, 2019 | 3.832 | 3.832 | 3.615 | 3.721 | 54,175 | -0.07(-1.85%) |
Jan 02, 2019 | 3.466 | 3.914 | 3.449 | 3.791 | 139,103 | +0.32(+9.37%) |
Dec 31, 2018 | 3.405 | 3.528 | 3.387 | 3.466 | 134,239 | +0.06(+1.80%) |
Dec 28, 2018 | 3.536 | 3.668 | 3.378 | 3.405 | 190,306 | -0.13(-3.72%) |
Dec 27, 2018 | 3.449 | 3.624 | 3.405 | 3.536 | 168,596 | +0.07(+2.03%) |
Dec 26, 2018 | 3.449 | 3.580 | 3.291 | 3.466 | 215,336 | +0.03(+0.77%) |
Dec 24, 2018 | 3.510 | 3.589 | 3.431 | 3.440 | 89,455 | -0.10(-2.73%) |
Dec 21, 2018 | 3.598 | 3.738 | 3.536 | 3.536 | 148,370 | -0.07(-1.95%) |
Dec 20, 2018 | 3.870 | 3.879 | 3.554 | 3.607 | 124,481 | -0.18(-4.64%) |
Dec 19, 2018 | 3.905 | 3.940 | 3.773 | 3.782 | 110,703 | -0.11(-2.93%) |
Dec 18, 2018 | 3.949 | 4.017 | 3.870 | 3.896 | 108,252 | -0.05(-1.33%) |
Dec 17, 2018 | 3.940 | 4.195 | 3.940 | 3.949 | 89,221 | -0.02(-0.44%) |
Dec 14, 2018 | 4.142 | 4.151 | 3.835 | 3.966 | 139,823 | -0.18(-4.24%) |
Dec 13, 2018 | 4.388 | 4.405 | 4.133 | 4.142 | 97,108 | -0.25(-5.60%) |
Dec 12, 2018 | 4.361 | 4.475 | 4.282 | 4.388 | 69,261 | +0.03(+0.60%) |
Dec 11, 2018 | 4.467 | 4.467 | 4.309 | 4.361 | 80,259 | -0.08(-1.78%) |
Dec 10, 2018 | 4.414 | 4.537 | 4.336 | 4.440 | 99,354 | +0.05(+1.20%) |
Dec 07, 2018 | 4.625 | 4.712 | 4.326 | 4.388 | 134,239 | -0.21(-4.58%) |
Dec 06, 2018 | 4.879 | 4.879 | 4.537 | 4.598 | 114,568 | -0.28(-5.76%) |
Dec 04, 2018 | 5.177 | 5.292 | 4.835 | 4.879 | 195,548 | -0.28(-5.44%) |
Dec 03, 2018 | 5.379 | 5.405 | 5.098 | 5.160 | 228,626 | -0.19(-3.61%) |
Nov 30, 2018 | 5.871 | 5.871 | 5.353 | 5.353 | 172,871 | -0.54(-9.23%) |
Nov 29, 2018 | 5.572 | 5.945 | 5.309 | 5.897 | 383,688 | -0.58(-8.94%) |
Nov 28, 2018 | 6.582 | 6.818 | 6.397 | 6.476 | 153,058 | -0.23(-3.40%) |
Nov 27, 2018 | 6.783 | 6.968 | 6.608 | 6.704 | 57,961 | -0.14(-2.05%) |
Nov 26, 2018 | 6.801 | 6.998 | 6.660 | 6.845 | 38,768 | +0.04(+0.65%) |
Nov 23, 2018 | 6.652 | 6.862 | 6.643 | 6.801 | 17,093 | +0.13(+1.97%) |
Nov 21, 2018 | 6.669 | 6.669 | 6.669 | 0 | +0.03(+0.40%) | |
Nov 20, 2018 | 6.503 | 6.933 | 6.498 | 6.643 | 245,784 | +0.08(+1.20%) |
Nov 19, 2018 | 6.634 | 6.801 | 6.371 | 6.564 | 107,598 | -0.02(-0.27%) |
Nov 16, 2018 | 6.854 | 6.924 | 6.582 | 6.582 | 113,272 | -0.38(-5.42%) |
Nov 15, 2018 | 7.038 | 7.301 | 6.810 | 6.959 | 41,731 | -0.12(-1.73%) |
Nov 14, 2018 | 7.222 | 7.441 | 7.020 | 7.082 | 57,100 | -0.14(-1.94%) |
Nov 13, 2018 | 7.222 | 7.319 | 7.090 | 7.222 | 28,382 | +0.04(+0.61%) |
Nov 12, 2018 | 7.038 | 7.356 | 7.038 | 7.178 | 42,825 | -0.20(-2.73%) |
Nov 09, 2018 | 7.520 | 7.652 | 7.301 | 7.380 | 13,218 | -0.18(-2.32%) |
Nov 08, 2018 | 7.371 | 7.573 | 7.196 | 7.556 | 35,084 | +0.15(+2.01%) |
Nov 07, 2018 | 7.345 | 7.450 | 7.108 | 7.406 | 54,837 | +0.06(+0.84%) |
Nov 06, 2018 | 7.354 | 7.556 | 7.319 | 7.345 | 145,340 | -0.04(-0.48%) |
Nov 05, 2018 | 7.714 | 7.714 | 7.345 | 7.380 | 105,680 | -0.35(-4.54%) |
Nov 02, 2018 | 7.433 | 7.854 | 7.433 | 7.731 | 57,205 | +0.27(+3.65%) |
Nov 01, 2018 | 7.547 | 7.705 | 7.441 | 7.459 | 14,659 | -0.05(-0.70%) |
Oct 31, 2018 | 7.591 | 7.615 | 7.415 | 7.512 | 82,602 | -0.04(-0.47%) |
Oct 30, 2018 | 7.354 | 7.696 | 7.275 | 7.547 | 109,994 | +0.21(+2.87%) |
Oct 29, 2018 | 7.231 | 7.389 | 7.231 | 7.336 | 77,729 | +0.10(+1.33%) |
Oct 26, 2018 | 7.143 | 7.336 | 7.099 | 7.240 | 22,107 | -0.01(-0.12%) |
Oct 25, 2018 | 7.371 | 7.415 | 7.231 | 7.248 | 63,609 | -0.12(-1.67%) |
Oct 24, 2018 | 7.161 | 7.415 | 6.941 | 7.371 | 56,858 | +0.17(+2.31%) |
Oct 23, 2018 | 7.161 | 7.248 | 7.055 | 7.205 | 85,208 | -0.04(-0.48%) |
Oct 22, 2018 | 7.090 | 7.327 | 7.090 | 7.240 | 28,373 | +0.13(+1.85%) |
Oct 19, 2018 | 7.161 | 7.169 | 7.038 | 7.108 | 95,153 | +0.00(+0.00%) |
Oct 18, 2018 | 7.284 | 7.292 | 7.038 | 7.108 | 82,869 | -0.21(-2.88%) |
Oct 17, 2018 | 7.405 | 7.405 | 7.178 | 7.319 | 19,266 | -0.01(-0.12%) |
Oct 16, 2018 | 7.205 | 7.424 | 7.187 | 7.327 | 48,246 | +0.18(+2.45%) |
Oct 15, 2018 | 7.406 | 7.406 | 7.152 | 7.152 | 24,370 | -0.02(-0.24%) |
Oct 12, 2018 | 7.512 | 7.512 | 7.134 | 7.169 | 70,424 | +0.08(+1.11%) |
Oct 11, 2018 | 7.055 | 7.213 | 7.055 | 7.090 | 42,759 | +0.02(+0.25%) |
Oct 10, 2018 | 7.169 | 7.178 | 6.959 | 7.073 | 120,625 | -0.17(-2.30%) |
Oct 09, 2018 | 7.099 | 7.323 | 7.055 | 7.240 | 146,914 | +0.15(+2.10%) |
Oct 08, 2018 | 7.196 | 7.257 | 7.029 | 7.090 | 72,751 | -0.11(-1.58%) |
Oct 05, 2018 | 7.310 | 7.398 | 7.161 | 7.205 | 79,769 | -0.11(-1.44%) |
Oct 04, 2018 | 7.547 | 7.731 | 7.152 | 7.310 | 128,625 | -0.03(-0.36%) |
Oct 03, 2018 | 7.880 | 7.880 | 7.327 | 7.336 | 44,622 | -0.10(-1.30%) |
Oct 02, 2018 | 7.705 | 7.740 | 7.380 | 7.433 | 76,940 | -0.26(-3.42%) |
Oct 01, 2018 | 7.915 | 7.924 | 7.608 | 7.696 | 40,348 | -0.25(-3.09%) |
Sep 28, 2018 | 7.986 | 8.205 | 7.854 | 7.942 | 63,359 | +0.04(+0.56%) |
Sep 27, 2018 | 7.854 | 8.029 | 7.854 | 7.898 | 34,448 | +0.04(+0.56%) |
Sep 26, 2018 | 7.766 | 8.117 | 7.635 | 7.854 | 84,444 | +0.09(+1.13%) |
Sep 25, 2018 | 7.678 | 7.854 | 7.635 | 7.766 | 112,643 | +0.09(+1.14%) |
Sep 24, 2018 | 7.854 | 7.898 | 7.635 | 7.678 | 29,739 | -0.22(-2.78%) |
Sep 21, 2018 | 7.942 | 8.029 | 7.898 | 7.898 | 40,340 | -0.09(-1.10%) |
Sep 20, 2018 | 7.942 | 8.029 | 7.854 | 7.986 | 43,907 | +0.04(+0.55%) |
Sep 19, 2018 | 7.898 | 8.073 | 7.898 | 7.942 | 51,414 | +0.00(+0.00%) |
Sep 18, 2018 | 8.073 | 8.073 | 7.876 | 7.942 | 68,705 | -0.09(-1.09%) |
Sep 17, 2018 | 7.810 | 8.073 | 7.722 | 8.029 | 136,419 | +0.18(+2.23%) |
Sep 14, 2018 | 7.591 | 7.942 | 7.591 | 7.854 | 105,295 | +0.26(+3.47%) |
Sep 13, 2018 | 7.635 | 7.678 | 7.459 | 7.591 | 71,313 | +0.00(+0.00%) |
Sep 12, 2018 | 7.810 | 7.810 | 7.569 | 7.591 | 68,547 | -0.22(-2.81%) |
Sep 11, 2018 | 7.591 | 7.898 | 7.547 | 7.810 | 107,088 | +0.31(+4.09%) |
Sep 10, 2018 | 7.810 | 7.854 | 7.503 | 7.503 | 157,064 | -0.22(-2.84%) |
Sep 07, 2018 | 7.898 | 7.942 | 7.722 | 7.722 | 57,433 | -0.09(-1.12%) |
Sep 06, 2018 | 7.854 | 8.073 | 7.678 | 7.810 | 125,406 | -0.09(-1.11%) |
Sep 05, 2018 | 7.986 | 8.161 | 7.854 | 7.898 | 149,253 | -0.13(-1.64%) |
Sep 04, 2018 | 8.117 | 8.205 | 7.986 | 8.029 | 150,384 | -0.04(-0.54%) |
Aug 31, 2018 | 8.073 | 8.073 | 8.073 | 0 | +0.44(+5.75%) | |
Aug 30, 2018 | 7.415 | 7.766 | 7.356 | 7.635 | 270,874 | +0.57(+8.07%) |
Aug 29, 2018 | 6.933 | 7.152 | 6.933 | 7.064 | 205,536 | +0.09(+1.26%) |
Aug 28, 2018 | 7.284 | 7.371 | 6.976 | 6.976 | 163,593 | -0.13(-1.85%) |
Aug 27, 2018 | 7.591 | 7.635 | 6.889 | 7.108 | 446,910 | -0.57(-7.43%) |
Aug 24, 2018 | 7.678 | 7.766 | 7.635 | 7.678 | 88,087 | +0.00(+0.00%) |
Aug 23, 2018 | 7.722 | 7.766 | 7.547 | 7.678 | 29,603 | +0.04(+0.57%) |
Aug 22, 2018 | 7.547 | 7.766 | 7.547 | 7.635 | 93,880 | +0.04(+0.58%) |
Aug 21, 2018 | 7.591 | 7.810 | 7.547 | 7.591 | 213,310 | +0.09(+1.17%) |
Aug 20, 2018 | 7.371 | 7.591 | 7.327 | 7.503 | 65,131 | +0.13(+1.79%) |
Aug 17, 2018 | 7.503 | 7.635 | 7.327 | 7.371 | 81,136 | -0.13(-1.75%) |
Aug 16, 2018 | 7.327 | 7.591 | 7.327 | 7.503 | 79,684 | +0.18(+2.40%) |
Aug 15, 2018 | 7.240 | 7.372 | 7.108 | 7.327 | 257,082 | +0.13(+1.83%) |
Aug 14, 2018 | 7.152 | 7.240 | 7.108 | 7.196 | 72,646 | +0.04(+0.61%) |
Aug 13, 2018 | 7.240 | 7.240 | 7.064 | 7.152 | 47,091 | -0.09(-1.21%) |
Aug 10, 2018 | 7.240 | 7.284 | 7.196 | 7.240 | 45,012 | -0.04(-0.60%) |
Aug 09, 2018 | 7.284 | 7.327 | 7.179 | 7.284 | 36,414 | -0.04(-0.60%) |
Aug 08, 2018 | 7.284 | 7.327 | 7.196 | 7.327 | 76,781 | +0.09(+1.21%) |
Aug 07, 2018 | 7.152 | 7.327 | 7.108 | 7.240 | 106,633 | +0.13(+1.85%) |
Aug 06, 2018 | 7.064 | 7.196 | 7.064 | 7.108 | 53,609 | +0.00(+0.00%) |
Aug 03, 2018 | 7.196 | 7.196 | 7.064 | 7.108 | 55,154 | +0.04(+0.62%) |
Aug 02, 2018 | 6.976 | 7.152 | 6.890 | 7.064 | 71,991 | +0.09(+1.26%) |
Aug 01, 2018 | 7.152 | 7.152 | 6.845 | 6.976 | 95,951 | -0.13(-1.85%) |
Jul 31, 2018 | 6.933 | 7.152 | 6.933 | 7.108 | 78,953 | +0.26(+3.85%) |
Jul 30, 2018 | 6.976 | 7.064 | 6.845 | 6.845 | 77,279 | +0.00(+0.00%) |
Jul 27, 2018 | 6.933 | 6.976 | 6.801 | 6.845 | 82,731 | -0.09(-1.27%) |
Jul 26, 2018 | 6.889 | 7.064 | 6.889 | 6.933 | 39,325 | -0.04(-0.63%) |
Jul 25, 2018 | 6.933 | 7.064 | 6.845 | 6.976 | 75,384 | +0.00(+0.00%) |
Jul 24, 2018 | 6.889 | 7.064 | 6.876 | 6.976 | 105,280 | +0.09(+1.27%) |
Jul 23, 2018 | 6.889 | 6.933 | 6.801 | 6.889 | 45,062 | +0.04(+0.64%) |
Jul 20, 2018 | 6.976 | 7.020 | 6.801 | 6.845 | 60,101 | -0.09(-1.27%) |
Jul 19, 2018 | 6.757 | 7.064 | 6.757 | 6.933 | 206,948 | +0.00(+0.00%) |
Jul 18, 2018 | 7.108 | 7.196 | 6.889 | 6.933 | 161,510 | -0.22(-3.07%) |
Jul 17, 2018 | 7.152 | 7.284 | 7.108 | 7.152 | 52,872 | -0.04(-0.61%) |
Jul 16, 2018 | 7.459 | 7.503 | 7.108 | 7.196 | 157,809 | +0.04(+0.61%) |
Jul 13, 2018 | 6.933 | 7.591 | 6.867 | 7.152 | 404,118 | +0.31(+4.49%) |
Jul 12, 2018 | 6.757 | 6.889 | 6.669 | 6.845 | 129,797 | +0.09(+1.30%) |
Jul 11, 2018 | 6.757 | 6.801 | 6.625 | 6.757 | 71,916 | +0.00(+0.00%) |
Jul 10, 2018 | 6.757 | 6.801 | 6.669 | 6.757 | 75,066 | +0.00(+0.00%) |
Jul 09, 2018 | 6.713 | 6.845 | 6.669 | 6.757 | 75,036 | +0.04(+0.65%) |
Jul 06, 2018 | 6.625 | 6.801 | 6.614 | 6.713 | 80,139 | +0.09(+1.32%) |
Jul 05, 2018 | 6.713 | 6.713 | 6.582 | 6.625 | 92,603 | -0.09(-1.31%) |
Jul 03, 2018 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.625 | 6.757 | 6.450 | 6.713 | 135,212 | +0.04(+0.66%) |
Jun 29, 2018 | 6.625 | 6.757 | 6.582 | 6.669 | 97,894 | +0.02(+0.26%) |
Jun 28, 2018 | 6.713 | 6.889 | 6.625 | 6.652 | 87,815 | -0.11(-1.56%) |
Jun 27, 2018 | 7.108 | 7.108 | 6.757 | 6.757 | 110,295 | -0.31(-4.35%) |
Jun 26, 2018 | 6.933 | 7.240 | 6.889 | 7.064 | 180,760 | +0.13(+1.90%) |
Jun 25, 2018 | 6.845 | 6.933 | 6.757 | 6.933 | 124,141 | +0.13(+1.94%) |
Jun 22, 2018 | 6.801 | 6.933 | 6.757 | 6.801 | 1,778,636 | +0.00(+0.00%) |
Jun 21, 2018 | 6.933 | 6.998 | 6.757 | 6.801 | 161,009 | -0.13(-1.90%) |
Jun 20, 2018 | 6.801 | 7.020 | 6.757 | 6.933 | 155,335 | +0.18(+2.60%) |
Jun 19, 2018 | 6.801 | 6.933 | 6.713 | 6.757 | 105,439 | -0.04(-0.65%) |
Jun 18, 2018 | 6.801 | 6.933 | 6.713 | 6.801 | 129,782 | +0.00(+0.00%) |
Jun 15, 2018 | 6.845 | 6.757 | 6.801 | 80,823 | -0.04(-0.64%) | |
Jun 14, 2018 | 6.845 | 6.933 | 6.757 | 6.845 | 90,790 | +0.04(+0.65%) |
Jun 13, 2018 | 6.757 | 6.888 | 6.757 | 6.801 | 71,934 | +0.04(+0.65%) |
Jun 12, 2018 | 6.889 | 6.889 | 6.757 | 6.757 | 69,802 | -0.13(-1.91%) |
Jun 11, 2018 | 6.801 | 7.020 | 6.801 | 6.889 | 131,637 | +0.09(+1.29%) |
Jun 08, 2018 | 6.582 | 6.954 | 6.582 | 6.801 | 104,161 | +0.26(+4.03%) |
Jun 07, 2018 | 6.582 | 6.757 | 6.494 | 6.538 | 120,262 | -0.04(-0.67%) |
Jun 06, 2018 | 6.494 | 6.582 | 191,427 | -0.18(-2.60%) | ||
Jun 05, 2018 | 6.625 | 6.889 | 6.538 | 6.757 | 202,121 | +0.18(+2.67%) |
Jun 04, 2018 | 6.713 | 6.889 | 6.538 | 6.582 | 163,466 | -0.18(-2.60%) |
Jun 01, 2018 | 7.064 | 7.064 | 6.669 | 6.757 | 207,117 | -0.26(-3.75%) |
May 31, 2018 | 7.064 | 7.503 | 6.757 | 7.020 | 444,286 | -1.18(-14.44%) |
May 30, 2018 | 7.942 | 8.380 | 7.942 | 8.205 | 224,687 | +0.26(+3.31%) |
May 29, 2018 | 7.986 | 8.073 | 7.547 | 7.942 | 108,017 | -0.04(-0.55%) |
May 25, 2018 | 7.986 | 7.986 | 7.986 | 0 | -0.09(-1.09%) | |
May 24, 2018 | 8.029 | 8.161 | 7.986 | 8.073 | 77,011 | +0.00(+0.00%) |
May 23, 2018 | 7.898 | 8.117 | 7.810 | 8.073 | 73,236 | +0.18(+2.22%) |
May 22, 2018 | 7.986 | 8.073 | 7.810 | 7.898 | 64,217 | -0.04(-0.55%) |
May 21, 2018 | 8.025 | 8.205 | 7.898 | 7.942 | 91,758 | -0.13(-1.63%) |
May 18, 2018 | 8.205 | 8.249 | 8.029 | 8.073 | 75,596 | -0.04(-0.54%) |
May 17, 2018 | 7.986 | 8.249 | 7.986 | 8.117 | 102,382 | +0.13(+1.65%) |
May 16, 2018 | 7.810 | 8.029 | 7.795 | 7.986 | 48,640 | +0.22(+2.82%) |
May 15, 2018 | 7.678 | 7.832 | 7.591 | 7.766 | 43,377 | +0.09(+1.14%) |
May 14, 2018 | 7.722 | 7.722 | 7.591 | 7.678 | 64,852 | -0.04(-0.57%) |
May 11, 2018 | 7.722 | 7.854 | 7.613 | 7.722 | 52,747 | +0.00(+0.00%) |
May 10, 2018 | 7.766 | 7.766 | 7.591 | 7.722 | 51,666 | -0.04(-0.57%) |
May 09, 2018 | 7.942 | 7.942 | 7.722 | 7.766 | 45,208 | -0.09(-1.12%) |
May 08, 2018 | 7.986 | 7.994 | 7.810 | 7.854 | 93,570 | -0.13(-1.65%) |
May 07, 2018 | 7.810 | 8.073 | 7.722 | 7.986 | 70,938 | +0.26(+3.41%) |
May 04, 2018 | 7.722 | 7.810 | 7.503 | 7.722 | 58,060 | +0.00(+0.00%) |
May 03, 2018 | 8.029 | 8.029 | 7.678 | 7.722 | 57,168 | -0.31(-3.83%) |
May 02, 2018 | 7.942 | 8.073 | 7.810 | 8.029 | 97,842 | +0.09(+1.11%) |