Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.700 | 3.700 | 3.600 | 3.616 | 13,200 | -0.10(-2.79%) |
May 30, 2019 | 3.820 | 3.821 | 3.720 | 3.720 | 9,393 | -0.11(-2.87%) |
May 29, 2019 | 3.845 | 3.845 | 3.830 | 3.830 | 3,267 | +0.01(+0.26%) |
May 28, 2019 | 3.730 | 3.850 | 3.701 | 3.820 | 20,817 | +0.14(+3.80%) |
May 24, 2019 | 3.620 | 3.840 | 3.620 | 3.680 | 1,100 | +0.03(+0.82%) |
May 23, 2019 | 3.710 | 3.710 | 3.600 | 3.650 | 21,079 | -0.05(-1.35%) |
May 22, 2019 | 3.655 | 3.700 | 3.655 | 3.700 | 7,048 | +0.10(+2.91%) |
May 21, 2019 | 3.588 | 3.595 | 3.588 | 3.595 | 1,982 | +0.02(+0.53%) |
May 20, 2019 | 3.590 | 3.590 | 3.525 | 3.576 | 2,673 | +0.01(+0.18%) |
May 17, 2019 | 3.540 | 3.580 | 3.540 | 3.570 | 4,300 | +0.01(+0.28%) |
May 16, 2019 | 3.570 | 3.577 | 3.540 | 3.560 | 8,467 | -0.05(-1.39%) |
May 15, 2019 | 3.568 | 3.650 | 3.510 | 3.610 | 6,386 | -0.05(-1.46%) |
May 14, 2019 | 3.618 | 3.672 | 3.540 | 3.664 | 11,604 | -0.04(-0.98%) |
May 13, 2019 | 3.610 | 3.700 | 3.600 | 3.700 | 12,084 | +0.09(+2.49%) |
May 10, 2019 | 3.630 | 3.670 | 3.610 | 3.610 | 4,200 | -0.12(-3.22%) |
May 09, 2019 | 3.830 | 3.830 | 3.669 | 3.730 | 2,575 | -0.06(-1.58%) |
May 08, 2019 | 3.820 | 3.967 | 3.710 | 3.790 | 6,191 | +0.14(+3.84%) |
May 07, 2019 | 3.680 | 3.724 | 3.650 | 3.650 | 5,735 | +0.03(+0.83%) |
May 06, 2019 | 3.630 | 3.732 | 3.620 | 3.620 | 3,507 | -0.16(-4.23%) |
May 03, 2019 | 3.632 | 3.820 | 3.632 | 3.780 | 6,900 | +0.08(+2.27%) |
May 02, 2019 | 3.740 | 3.750 | 3.696 | 3.696 | 3,290 | +0.04(+0.99%) |
May 01, 2019 | 3.620 | 3.770 | 3.620 | 3.660 | 10,194 | +0.00(+0.00%) |
Apr 30, 2019 | 3.638 | 3.700 | 3.638 | 3.660 | 6,192 | -0.01(-0.27%) |
Apr 29, 2019 | 3.660 | 3.700 | 3.640 | 3.670 | 3,865 | -0.02(-0.55%) |
Apr 26, 2019 | 3.620 | 3.820 | 3.620 | 3.690 | 11,400 | +0.03(+0.87%) |
Apr 25, 2019 | 3.680 | 3.680 | 3.640 | 3.658 | 2,303 | +0.03(+0.77%) |
Apr 24, 2019 | 3.660 | 3.685 | 3.630 | 3.630 | 2,795 | -0.06(-1.55%) |
Apr 23, 2019 | 3.630 | 3.689 | 3.620 | 3.687 | 7,782 | +0.07(+1.85%) |
Apr 22, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 4,866 | -0.12(-3.21%) |
Apr 18, 2019 | 3.700 | 3.750 | 3.621 | 3.740 | 2,000 | +0.07(+1.91%) |
Apr 17, 2019 | 3.720 | 3.838 | 3.650 | 3.670 | 4,852 | -0.02(-0.54%) |
Apr 16, 2019 | 3.730 | 3.790 | 3.602 | 3.690 | 6,867 | -0.04(-1.07%) |
Apr 15, 2019 | 3.740 | 3.800 | 3.710 | 3.730 | 5,183 | -0.03(-0.80%) |
Apr 12, 2019 | 3.770 | 3.840 | 3.752 | 3.760 | 12,900 | +0.05(+1.30%) |
Apr 11, 2019 | 3.730 | 3.757 | 3.698 | 3.712 | 1,456 | +0.02(+0.59%) |
Apr 10, 2019 | 3.720 | 3.850 | 3.660 | 3.690 | 9,196 | -0.05(-1.34%) |
Apr 09, 2019 | 3.680 | 3.790 | 3.670 | 3.740 | 8,961 | +0.14(+3.89%) |
Apr 08, 2019 | 3.740 | 3.860 | 3.600 | 3.600 | 14,204 | -0.14(-3.74%) |
Apr 05, 2019 | 3.510 | 3.780 | 3.489 | 3.740 | 31,000 | +0.26(+7.47%) |
Apr 04, 2019 | 3.680 | 3.789 | 3.440 | 3.480 | 66,084 | -0.29(-7.67%) |
Apr 03, 2019 | 3.799 | 3.859 | 3.659 | 3.769 | 8,964 | -0.01(-0.29%) |
Apr 02, 2019 | 3.850 | 3.961 | 3.620 | 3.780 | 64,527 | -0.12(-3.08%) |
Apr 01, 2019 | 3.980 | 3.980 | 3.900 | 3.900 | 8,909 | -0.03(-0.76%) |
Mar 29, 2019 | 3.930 | 3.953 | 3.890 | 3.930 | 9,600 | +0.01(+0.26%) |
Mar 28, 2019 | 3.920 | 3.920 | 3.889 | 3.920 | 3,566 | +0.00(+0.00%) |
Mar 27, 2019 | 3.920 | 3.950 | 3.890 | 3.920 | 9,495 | -0.02(-0.51%) |
Mar 26, 2019 | 3.959 | 3.974 | 3.870 | 3.940 | 11,327 | +0.03(+0.77%) |
Mar 25, 2019 | 4.000 | 4.035 | 3.900 | 3.910 | 5,958 | -0.12(-2.93%) |
Mar 22, 2019 | 4.200 | 4.390 | 4.010 | 4.028 | 7,300 | -0.06(-1.52%) |
Mar 21, 2019 | 4.000 | 4.394 | 3.990 | 4.090 | 25,930 | +0.13(+3.28%) |
Mar 20, 2019 | 3.990 | 4.080 | 3.910 | 3.960 | 6,788 | -0.10(-2.51%) |
Mar 19, 2019 | 3.940 | 4.100 | 3.930 | 4.062 | 10,653 | +0.16(+4.16%) |
Mar 18, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 8,126 | -0.09(-2.26%) |
Mar 15, 2019 | 3.990 | 4.140 | 3.990 | 3.990 | 22,400 | -0.02(-0.50%) |
Mar 14, 2019 | 4.060 | 4.090 | 3.980 | 4.010 | 5,884 | -0.07(-1.72%) |
Mar 13, 2019 | 4.030 | 4.170 | 4.030 | 4.080 | 6,767 | +0.00(+0.01%) |
Mar 12, 2019 | 4.000 | 4.080 | 4.000 | 4.080 | 6,297 | +0.05(+1.23%) |
Mar 11, 2019 | 3.980 | 4.470 | 3.950 | 4.030 | 14,598 | -0.02(-0.49%) |
Mar 08, 2019 | 3.820 | 4.160 | 3.800 | 4.050 | 20,500 | +0.23(+6.02%) |
Mar 07, 2019 | 3.930 | 4.032 | 3.820 | 3.820 | 3,015 | -0.16(-3.99%) |
Mar 06, 2019 | 4.000 | 4.000 | 3.950 | 3.979 | 10,928 | -0.06(-1.43%) |
Mar 05, 2019 | 4.131 | 4.131 | 4.010 | 4.037 | 4,221 | -0.11(-2.73%) |
Mar 04, 2019 | 4.160 | 4.160 | 3.879 | 4.150 | 13,991 | +0.01(+0.24%) |
Mar 01, 2019 | 4.180 | 4.180 | 4.140 | 4.140 | 1,200 | +0.00(+0.00%) |
Feb 28, 2019 | 4.400 | 4.400 | 4.020 | 4.140 | 18,866 | -0.28(-6.33%) |
Feb 27, 2019 | 4.250 | 4.620 | 4.250 | 4.420 | 3,543 | +0.15(+3.51%) |
Feb 26, 2019 | 4.250 | 4.620 | 4.250 | 4.270 | 9,717 | +0.06(+1.43%) |
Feb 25, 2019 | 4.250 | 4.500 | 4.210 | 4.210 | 8,448 | -0.09(-2.09%) |
Feb 22, 2019 | 4.220 | 4.500 | 4.220 | 4.300 | 7,400 | -0.02(-0.46%) |
Feb 21, 2019 | 4.320 | 4.550 | 4.170 | 4.320 | 24,068 | +0.05(+1.17%) |
Feb 20, 2019 | 4.400 | 4.610 | 4.250 | 4.270 | 39,332 | -0.23(-5.11%) |
Feb 19, 2019 | 4.500 | 4.690 | 4.450 | 4.500 | 41,977 | +0.08(+1.81%) |
Feb 15, 2019 | 4.570 | 4.570 | 4.420 | 4.420 | 2,300 | -0.09(-2.00%) |
Feb 14, 2019 | 4.600 | 4.670 | 4.510 | 4.510 | 1,327 | -0.16(-3.43%) |
Feb 13, 2019 | 4.690 | 4.690 | 4.550 | 4.670 | 2,032 | -0.01(-0.21%) |
Feb 12, 2019 | 4.460 | 4.700 | 4.460 | 4.680 | 5,274 | +0.32(+7.34%) |
Feb 11, 2019 | 4.350 | 4.468 | 4.350 | 4.360 | 3,058 | +0.00(+0.00%) |
Feb 08, 2019 | 4.260 | 4.450 | 4.260 | 4.360 | 2,700 | +0.04(+0.81%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.325 | 4.325 | 2,615 | -0.15(-3.25%) |
Feb 06, 2019 | 4.530 | 4.610 | 4.460 | 4.470 | 4,269 | -0.02(-0.41%) |
Feb 05, 2019 | 4.360 | 4.640 | 4.360 | 4.488 | 4,535 | +0.13(+2.94%) |
Feb 04, 2019 | 4.510 | 4.753 | 4.360 | 4.360 | 13,460 | -0.04(-0.91%) |
Feb 01, 2019 | 4.530 | 4.530 | 4.270 | 4.400 | 8,600 | -0.15(-3.30%) |
Jan 31, 2019 | 4.480 | 4.550 | 4.220 | 4.550 | 9,387 | +0.07(+1.56%) |
Jan 30, 2019 | 4.520 | 4.738 | 4.310 | 4.480 | 7,487 | +0.07(+1.59%) |
Jan 29, 2019 | 4.360 | 4.500 | 4.350 | 4.410 | 10,837 | +0.08(+1.85%) |
Jan 28, 2019 | 4.620 | 4.630 | 4.320 | 4.330 | 11,557 | -0.15(-3.35%) |
Jan 25, 2019 | 4.286 | 4.700 | 4.245 | 4.480 | 29,300 | +0.18(+4.19%) |
Jan 24, 2019 | 4.150 | 4.310 | 4.150 | 4.300 | 6,955 | +0.11(+2.63%) |
Jan 23, 2019 | 4.150 | 4.190 | 4.150 | 4.190 | 6,172 | +0.03(+0.72%) |
Jan 22, 2019 | 4.259 | 4.259 | 4.150 | 4.160 | 11,195 | -0.11(-2.58%) |
Jan 18, 2019 | 4.210 | 4.290 | 4.210 | 4.270 | 7,300 | +0.05(+1.18%) |
Jan 17, 2019 | 4.140 | 4.270 | 4.003 | 4.220 | 17,060 | +0.09(+2.12%) |
Jan 16, 2019 | 3.918 | 4.158 | 3.918 | 4.132 | 20,142 | +0.12(+3.05%) |
Jan 15, 2019 | 3.880 | 4.010 | 3.816 | 4.010 | 1,237 | +0.02(+0.50%) |
Jan 14, 2019 | 3.890 | 4.000 | 3.890 | 3.990 | 9,631 | +0.04(+1.01%) |
Jan 11, 2019 | 3.960 | 3.960 | 3.910 | 3.950 | 7,000 | +0.03(+0.77%) |
Jan 10, 2019 | 3.870 | 3.950 | 3.870 | 3.920 | 5,086 | +0.14(+3.70%) |
Jan 09, 2019 | 3.930 | 3.960 | 3.780 | 3.780 | 8,439 | -0.15(-3.75%) |
Jan 08, 2019 | 3.910 | 3.927 | 3.700 | 3.927 | 7,049 | +0.01(+0.18%) |
Jan 07, 2019 | 3.987 | 3.987 | 3.900 | 3.920 | 2,532 | +0.05(+1.29%) |
Jan 04, 2019 | 3.840 | 3.885 | 3.718 | 3.870 | 19,600 | +0.00(+0.00%) |
Jan 03, 2019 | 3.740 | 3.870 | 3.740 | 3.870 | 4,132 | +0.14(+3.75%) |
Jan 02, 2019 | 3.560 | 3.800 | 3.377 | 3.730 | 5,987 | +0.18(+5.07%) |
Dec 31, 2018 | 3.720 | 3.720 | 3.520 | 3.550 | 37,100 | -0.15(-4.05%) |
Dec 28, 2018 | 3.620 | 3.750 | 3.610 | 3.700 | 26,400 | +0.05(+1.37%) |
Dec 27, 2018 | 3.430 | 3.690 | 3.411 | 3.650 | 28,246 | +0.22(+6.41%) |
Dec 26, 2018 | 3.490 | 3.490 | 3.350 | 3.430 | 38,301 | +0.02(+0.59%) |
Dec 24, 2018 | 3.600 | 3.700 | 3.400 | 3.410 | 37,300 | -0.18(-5.01%) |
Dec 21, 2018 | 3.750 | 3.850 | 3.530 | 3.590 | 42,200 | -0.16(-4.27%) |
Dec 20, 2018 | 3.900 | 3.912 | 3.750 | 3.750 | 24,423 | -0.10(-2.60%) |
Dec 19, 2018 | 3.890 | 4.000 | 3.850 | 3.850 | 21,219 | -0.09(-2.28%) |
Dec 18, 2018 | 4.010 | 4.011 | 3.880 | 3.940 | 15,703 | +0.01(+0.25%) |
Dec 17, 2018 | 3.872 | 4.090 | 3.856 | 3.930 | 13,083 | +0.04(+1.03%) |
Dec 14, 2018 | 4.010 | 4.190 | 3.870 | 3.890 | 30,600 | -0.13(-3.23%) |
Dec 13, 2018 | 4.080 | 4.131 | 4.020 | 4.020 | 21,965 | -0.07(-1.71%) |
Dec 12, 2018 | 4.110 | 4.290 | 4.050 | 4.090 | 30,876 | -0.03(-0.73%) |
Dec 11, 2018 | 4.439 | 4.474 | 4.120 | 4.120 | 11,542 | -0.07(-1.67%) |
Dec 10, 2018 | 4.250 | 4.370 | 4.131 | 4.190 | 40,401 | -0.12(-2.78%) |
Dec 07, 2018 | 4.560 | 4.560 | 4.310 | 4.310 | 26,800 | -0.19(-4.22%) |
Dec 06, 2018 | 4.500 | 4.620 | 4.480 | 4.500 | 32,836 | -0.07(-1.53%) |
Dec 04, 2018 | 4.530 | 4.870 | 4.480 | 4.570 | 13,400 | -0.02(-0.44%) |
Dec 03, 2018 | 4.900 | 4.900 | 4.510 | 4.590 | 19,662 | -0.11(-2.34%) |
Nov 30, 2018 | 4.600 | 4.930 | 4.510 | 4.700 | 24,600 | +0.13(+2.84%) |
Nov 29, 2018 | 4.450 | 4.600 | 4.420 | 4.570 | 29,285 | +0.17(+3.86%) |
Nov 28, 2018 | 4.470 | 4.568 | 4.380 | 4.400 | 16,722 | -0.09(-2.00%) |
Nov 27, 2018 | 4.480 | 4.490 | 4.430 | 4.490 | 10,033 | -0.03(-0.66%) |
Nov 26, 2018 | 4.600 | 4.600 | 4.490 | 4.520 | 10,346 | -0.01(-0.22%) |
Nov 23, 2018 | 4.530 | 4.600 | 4.530 | 4.530 | 4,700 | +0.00(+0.00%) |
Nov 21, 2018 | 4.530 | 4.530 | 4.530 | 0 | -0.14(-3.00%) | |
Nov 20, 2018 | 4.700 | 4.700 | 4.512 | 4.670 | 6,489 | +0.02(+0.43%) |
Nov 19, 2018 | 4.320 | 4.670 | 4.250 | 4.650 | 33,677 | +0.36(+8.39%) |
Nov 16, 2018 | 4.310 | 4.450 | 4.270 | 4.290 | 4,000 | -0.02(-0.46%) |
Nov 15, 2018 | 4.400 | 4.600 | 4.120 | 4.310 | 32,102 | -0.07(-1.60%) |
Nov 14, 2018 | 4.170 | 4.390 | 4.138 | 4.380 | 5,475 | +0.17(+4.04%) |
Nov 13, 2018 | 4.210 | 4.210 | 4.150 | 4.210 | 633 | +0.07(+1.69%) |
Nov 12, 2018 | 4.190 | 4.270 | 4.140 | 4.140 | 3,667 | -0.09(-2.13%) |
Nov 09, 2018 | 4.340 | 4.400 | 4.120 | 4.230 | 20,700 | -0.31(-6.83%) |
Nov 08, 2018 | 4.550 | 4.696 | 4.270 | 4.540 | 15,371 | -0.11(-2.37%) |
Nov 07, 2018 | 4.600 | 4.687 | 4.423 | 4.650 | 12,671 | +0.10(+2.20%) |
Nov 06, 2018 | 4.629 | 4.938 | 4.550 | 4.550 | 3,776 | +0.04(+0.89%) |
Nov 05, 2018 | 4.420 | 5.000 | 4.324 | 4.510 | 40,942 | +0.12(+2.73%) |
Nov 02, 2018 | 4.950 | 4.950 | 4.000 | 4.390 | 199,700 | -0.85(-16.22%) |
Nov 01, 2018 | 5.120 | 5.240 | 5.120 | 5.240 | 4,198 | +0.19(+3.76%) |
Oct 31, 2018 | 5.140 | 5.240 | 5.050 | 5.050 | 13,308 | -0.10(-1.94%) |
Oct 30, 2018 | 5.290 | 5.290 | 5.070 | 5.150 | 20,768 | -0.22(-4.10%) |
Oct 29, 2018 | 5.310 | 5.440 | 5.155 | 5.370 | 5,840 | +0.06(+1.13%) |
Oct 26, 2018 | 5.190 | 5.390 | 5.120 | 5.310 | 11,100 | +0.06(+1.14%) |
Oct 25, 2018 | 5.150 | 5.390 | 5.065 | 5.250 | 38,176 | +0.10(+1.89%) |
Oct 24, 2018 | 5.390 | 5.390 | 5.120 | 5.153 | 7,561 | -0.12(-2.21%) |
Oct 23, 2018 | 5.360 | 5.390 | 5.269 | 5.269 | 9,949 | -0.13(-2.42%) |
Oct 22, 2018 | 5.520 | 5.540 | 5.350 | 5.400 | 22,414 | -0.14(-2.53%) |
Oct 19, 2018 | 5.560 | 5.770 | 5.500 | 5.540 | 28,400 | -0.01(-0.18%) |
Oct 18, 2018 | 5.550 | 5.940 | 5.510 | 5.550 | 66,063 | -0.05(-0.89%) |
Oct 17, 2018 | 5.960 | 6.070 | 5.550 | 5.600 | 93,415 | -0.42(-6.98%) |
Oct 16, 2018 | 6.090 | 6.210 | 6.000 | 6.020 | 48,282 | -0.05(-0.82%) |
Oct 15, 2018 | 6.240 | 6.300 | 6.000 | 6.070 | 49,998 | -0.17(-2.72%) |
Oct 12, 2018 | 6.110 | 6.240 | 6.000 | 6.240 | 13,900 | +0.19(+3.14%) |
Oct 11, 2018 | 6.050 | 6.050 | 6.000 | 6.050 | 22,604 | -0.02(-0.33%) |
Oct 10, 2018 | 6.070 | 6.240 | 6.070 | 6.070 | 3,150 | -0.04(-0.65%) |
Oct 09, 2018 | 6.150 | 6.300 | 6.110 | 6.110 | 3,859 | +0.01(+0.16%) |
Oct 08, 2018 | 6.190 | 6.200 | 6.100 | 6.100 | 5,067 | -0.10(-1.61%) |
Oct 05, 2018 | 6.240 | 6.320 | 6.120 | 6.200 | 10,400 | +0.00(+0.00%) |
Oct 04, 2018 | 6.240 | 6.240 | 6.084 | 6.200 | 8,082 | -0.08(-1.27%) |
Oct 03, 2018 | 6.210 | 6.300 | 6.057 | 6.280 | 9,113 | +0.11(+1.78%) |
Oct 02, 2018 | 6.080 | 6.330 | 6.030 | 6.170 | 19,146 | +0.11(+1.82%) |
Oct 01, 2018 | 6.100 | 6.244 | 6.030 | 6.060 | 32,636 | -0.09(-1.46%) |
Sep 28, 2018 | 6.440 | 6.440 | 6.150 | 6.150 | 2,400 | -0.20(-3.15%) |
Sep 27, 2018 | 6.080 | 6.380 | 6.042 | 6.350 | 35,110 | +0.18(+2.92%) |
Sep 26, 2018 | 6.060 | 6.170 | 6.002 | 6.170 | 6,412 | +0.07(+1.15%) |
Sep 25, 2018 | 6.152 | 6.152 | 6.020 | 6.100 | 7,681 | -0.06(-0.97%) |
Sep 24, 2018 | 6.150 | 6.360 | 5.945 | 6.160 | 18,286 | +0.05(+0.82%) |
Sep 21, 2018 | 6.100 | 6.200 | 6.060 | 6.110 | 16,600 | +0.01(+0.16%) |
Sep 20, 2018 | 6.130 | 6.150 | 6.060 | 6.100 | 43,061 | -0.14(-2.24%) |
Sep 19, 2018 | 6.100 | 6.386 | 6.090 | 6.240 | 35,501 | +0.13(+2.13%) |
Sep 18, 2018 | 6.100 | 6.200 | 6.100 | 6.110 | 21,400 | -0.03(-0.49%) |
Sep 17, 2018 | 6.060 | 6.390 | 6.060 | 6.140 | 20,271 | +0.08(+1.32%) |
Sep 14, 2018 | 6.050 | 6.240 | 6.050 | 6.060 | 14,600 | -0.02(-0.33%) |
Sep 13, 2018 | 6.080 | 6.330 | 6.070 | 6.080 | 13,389 | -0.02(-0.33%) |
Sep 12, 2018 | 6.150 | 6.240 | 6.015 | 6.100 | 30,180 | -0.05(-0.81%) |
Sep 11, 2018 | 6.350 | 6.400 | 6.150 | 6.150 | 10,330 | -0.05(-0.81%) |
Sep 10, 2018 | 6.370 | 6.437 | 6.050 | 6.200 | 19,427 | -0.19(-2.97%) |
Sep 07, 2018 | 6.340 | 6.390 | 6.250 | 6.390 | 11,400 | -0.01(-0.16%) |
Sep 06, 2018 | 6.400 | 6.400 | 6.250 | 6.400 | 18,347 | +0.03(+0.39%) |
Sep 05, 2018 | 6.420 | 6.500 | 6.250 | 6.375 | 13,824 | -0.08(-1.16%) |
Sep 04, 2018 | 6.480 | 6.707 | 6.310 | 6.450 | 17,946 | +0.00(+0.00%) |
Aug 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.03(+0.47%) | |
Aug 30, 2018 | 6.310 | 6.420 | 6.300 | 6.420 | 8,629 | +0.03(+0.49%) |
Aug 29, 2018 | 6.220 | 6.449 | 6.200 | 6.389 | 24,862 | +0.17(+2.72%) |
Aug 28, 2018 | 6.090 | 6.250 | 6.090 | 6.220 | 5,687 | +0.21(+3.49%) |
Aug 27, 2018 | 5.900 | 6.680 | 5.791 | 6.010 | 56,209 | +0.14(+2.39%) |
Aug 24, 2018 | 5.690 | 5.890 | 5.690 | 5.870 | 19,200 | +0.11(+1.91%) |
Aug 23, 2018 | 5.650 | 5.801 | 5.610 | 5.760 | 15,878 | +0.11(+1.95%) |
Aug 22, 2018 | 5.570 | 5.680 | 5.500 | 5.650 | 12,463 | +0.05(+0.89%) |
Aug 21, 2018 | 5.560 | 5.789 | 5.512 | 5.600 | 34,257 | +0.00(+0.09%) |
Aug 20, 2018 | 5.720 | 5.872 | 5.550 | 5.595 | 14,969 | -0.12(-2.19%) |
Aug 17, 2018 | 5.640 | 5.930 | 5.350 | 5.720 | 69,900 | +0.03(+0.53%) |
Aug 16, 2018 | 5.500 | 5.980 | 5.500 | 5.690 | 39,929 | +0.24(+4.42%) |
Aug 15, 2018 | 5.350 | 5.750 | 5.250 | 5.449 | 167,138 | -1.05(-16.17%) |
Aug 14, 2018 | 6.800 | 6.970 | 6.290 | 6.500 | 60,590 | -0.18(-2.67%) |
Aug 13, 2018 | 7.182 | 7.190 | 6.550 | 6.678 | 72,691 | -0.52(-7.18%) |
Aug 10, 2018 | 7.250 | 7.259 | 7.180 | 7.195 | 9,200 | +0.01(+0.14%) |
Aug 09, 2018 | 7.250 | 7.350 | 7.150 | 7.185 | 26,611 | -0.12(-1.58%) |
Aug 08, 2018 | 7.270 | 7.334 | 7.270 | 7.300 | 5,299 | +0.05(+0.69%) |
Aug 07, 2018 | 7.250 | 7.350 | 7.250 | 7.250 | 11,282 | -0.02(-0.29%) |
Aug 06, 2018 | 7.250 | 7.384 | 7.250 | 7.271 | 8,621 | +0.00(+0.01%) |
Aug 03, 2018 | 7.350 | 7.400 | 7.250 | 7.270 | 23,800 | +0.02(+0.28%) |
Aug 02, 2018 | 7.250 | 7.298 | 7.250 | 7.250 | 5,356 | -0.04(-0.51%) |
Aug 01, 2018 | 7.250 | 7.355 | 7.250 | 7.287 | 2,777 | +0.04(+0.52%) |
Jul 31, 2018 | 7.320 | 7.390 | 7.250 | 7.250 | 16,493 | -0.11(-1.53%) |
Jul 30, 2018 | 7.300 | 7.425 | 7.261 | 7.363 | 5,363 | -0.04(-0.50%) |
Jul 27, 2018 | 7.410 | 7.563 | 7.295 | 7.400 | 119,300 | +0.06(+0.82%) |
Jul 26, 2018 | 7.340 | 7.490 | 7.320 | 7.340 | 12,682 | +0.04(+0.55%) |
Jul 25, 2018 | 7.250 | 7.371 | 7.250 | 7.300 | 6,795 | +0.00(+0.00%) |
Jul 24, 2018 | 7.440 | 7.440 | 7.300 | 7.300 | 5,369 | -0.01(-0.14%) |
Jul 23, 2018 | 7.260 | 7.620 | 7.250 | 7.310 | 12,648 | +0.11(+1.53%) |
Jul 20, 2018 | 7.260 | 7.780 | 7.200 | 7.200 | 15,542 | -0.05(-0.69%) |
Jul 19, 2018 | 7.180 | 7.250 | 7.108 | 7.250 | 6,139 | +0.15(+2.11%) |
Jul 18, 2018 | 7.190 | 7.270 | 7.090 | 7.100 | 8,477 | +0.00(+0.00%) |
Jul 17, 2018 | 7.080 | 7.338 | 7.077 | 7.100 | 2,346 | +0.08(+1.14%) |
Jul 16, 2018 | 7.200 | 7.397 | 7.020 | 7.020 | 3,476 | -0.17(-2.33%) |
Jul 13, 2018 | 7.200 | 7.320 | 7.100 | 7.188 | 11,902 | +0.19(+2.68%) |
Jul 12, 2018 | 7.000 | 7.098 | 6.959 | 7.000 | 12,413 | +0.06(+0.86%) |
Jul 11, 2018 | 6.910 | 7.037 | 6.861 | 6.940 | 8,445 | +0.05(+0.73%) |
Jul 10, 2018 | 6.800 | 7.070 | 6.800 | 6.890 | 20,755 | +0.07(+1.10%) |
Jul 09, 2018 | 6.800 | 6.869 | 6.760 | 6.815 | 3,388 | -0.08(-1.23%) |
Jul 06, 2018 | 6.870 | 6.943 | 6.760 | 6.900 | 8,267 | -0.05(-0.72%) |
Jul 05, 2018 | 6.990 | 7.150 | 6.950 | 6.950 | 10,124 | -0.04(-0.57%) |
Jul 03, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.05(+0.72%) | |
Jul 02, 2018 | 6.600 | 6.790 | 6.500 | 6.940 | 25,978 | +0.28(+4.20%) |
Jun 29, 2018 | 6.870 | 7.062 | 6.390 | 6.660 | 54,616 | -0.27(-3.90%) |
Jun 28, 2018 | 6.960 | 7.100 | 6.590 | 6.930 | 33,451 | -0.03(-0.43%) |
Jun 27, 2018 | 7.050 | 7.050 | 6.930 | 6.960 | 12,102 | -0.05(-0.71%) |
Jun 26, 2018 | 7.010 | 7.180 | 7.010 | 7.010 | 22,392 | +0.01(+0.14%) |
Jun 25, 2018 | 7.231 | 7.231 | 6.959 | 7.000 | 19,256 | -0.23(-3.18%) |
Jun 22, 2018 | 7.410 | 7.410 | 7.230 | 7.230 | 11,435 | -0.12(-1.63%) |
Jun 21, 2018 | 7.530 | 7.560 | 7.350 | 7.350 | 13,242 | -0.06(-0.81%) |
Jun 20, 2018 | 7.320 | 7.820 | 7.280 | 7.410 | 49,492 | +0.18(+2.49%) |
Jun 19, 2018 | 7.300 | 7.430 | 7.230 | 7.230 | 32,842 | -0.12(-1.63%) |
Jun 18, 2018 | 7.340 | 7.440 | 7.340 | 7.350 | 6,124 | +0.00(+0.00%) |
Jun 15, 2018 | 7.410 | 7.410 | 7.350 | 5,404 | -0.06(-0.81%) | |
Jun 14, 2018 | 7.410 | 7.707 | 7.300 | 7.410 | 16,865 | -0.05(-0.67%) |
Jun 13, 2018 | 7.496 | 7.500 | 7.410 | 7.460 | 5,074 | -0.04(-0.53%) |
Jun 12, 2018 | 7.329 | 7.731 | 7.320 | 7.500 | 41,264 | +0.28(+3.88%) |
Jun 11, 2018 | 7.500 | 7.560 | 7.210 | 7.220 | 16,735 | -0.31(-4.12%) |
Jun 08, 2018 | 7.740 | 7.890 | 7.530 | 7.530 | 7,757 | -0.17(-2.21%) |
Jun 07, 2018 | 7.460 | 7.930 | 7.376 | 7.700 | 6,397 | +0.28(+3.77%) |
Jun 06, 2018 | 7.500 | 7.655 | 7.370 | 7.420 | 21,122 | -0.05(-0.67%) |
Jun 05, 2018 | 7.200 | 7.564 | 7.200 | 7.470 | 32,057 | +0.33(+4.62%) |
Jun 04, 2018 | 7.240 | 7.240 | 7.061 | 7.140 | 6,662 | -0.16(-2.19%) |