Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.495 | 6.513 | 6.314 | 6.314 | 134,591 | -0.09(-1.41%) |
Apr 29, 2019 | 6.450 | 6.522 | 6.323 | 6.404 | 213,684 | -0.06(-0.98%) |
Apr 26, 2019 | 6.377 | 6.513 | 6.260 | 6.468 | 142,276 | +0.12(+1.85%) |
Apr 25, 2019 | 6.486 | 6.486 | 6.296 | 6.350 | 316,125 | -0.10(-1.54%) |
Apr 24, 2019 | 6.513 | 6.540 | 6.441 | 6.450 | 138,770 | -0.01(-0.14%) |
Apr 23, 2019 | 6.242 | 6.513 | 6.242 | 6.459 | 96,418 | +0.16(+2.59%) |
Apr 22, 2019 | 6.224 | 6.404 | 6.214 | 6.296 | 130,093 | +0.07(+1.16%) |
Apr 18, 2019 | 6.441 | 6.486 | 6.196 | 6.224 | 154,989 | -0.26(-4.04%) |
Apr 17, 2019 | 6.513 | 6.549 | 6.359 | 6.486 | 221,848 | -0.01(-0.14%) |
Apr 16, 2019 | 6.359 | 6.513 | 6.251 | 6.495 | 212,164 | +0.19(+3.01%) |
Apr 15, 2019 | 6.341 | 6.432 | 6.224 | 6.305 | 158,815 | -0.04(-0.57%) |
Apr 12, 2019 | 6.269 | 6.468 | 6.214 | 6.341 | 234,805 | +0.16(+2.64%) |
Apr 11, 2019 | 5.789 | 6.187 | 5.735 | 6.178 | 307,412 | +0.42(+7.22%) |
Apr 10, 2019 | 5.509 | 5.771 | 5.459 | 5.762 | 480,340 | +0.32(+5.81%) |
Apr 09, 2019 | 5.455 | 5.554 | 5.382 | 5.446 | 249,676 | -0.05(-0.82%) |
Apr 08, 2019 | 5.536 | 5.654 | 5.418 | 5.491 | 237,902 | -0.05(-0.98%) |
Apr 05, 2019 | 5.509 | 5.617 | 5.491 | 5.545 | 123,040 | -0.01(-0.16%) |
Apr 04, 2019 | 5.409 | 5.599 | 5.364 | 5.554 | 83,652 | +0.14(+2.50%) |
Apr 03, 2019 | 5.681 | 5.699 | 5.364 | 5.418 | 89,255 | -0.22(-3.85%) |
Apr 02, 2019 | 5.880 | 5.880 | 5.554 | 5.636 | 174,798 | -0.26(-4.45%) |
Apr 01, 2019 | 5.590 | 5.961 | 5.527 | 5.898 | 299,902 | +0.33(+5.84%) |
Mar 29, 2019 | 5.518 | 5.663 | 5.455 | 5.572 | 223,860 | +0.07(+1.32%) |
Mar 28, 2019 | 5.228 | 5.509 | 5.228 | 5.500 | 164,393 | +0.22(+4.11%) |
Mar 27, 2019 | 5.111 | 5.310 | 5.020 | 5.283 | 110,621 | +0.14(+2.82%) |
Mar 26, 2019 | 5.020 | 5.147 | 4.885 | 5.138 | 174,489 | +0.07(+1.43%) |
Mar 25, 2019 | 4.957 | 5.084 | 4.894 | 5.066 | 131,662 | +0.11(+2.19%) |
Mar 22, 2019 | 5.093 | 5.115 | 4.912 | 4.957 | 162,395 | -0.22(-4.20%) |
Mar 21, 2019 | 5.120 | 5.346 | 5.103 | 5.174 | 94,259 | +0.00(+0.00%) |
Mar 20, 2019 | 5.029 | 5.192 | 4.948 | 5.174 | 88,050 | +0.10(+1.96%) |
Mar 19, 2019 | 5.147 | 5.210 | 5.066 | 5.075 | 60,435 | -0.05(-0.88%) |
Mar 18, 2019 | 5.337 | 5.373 | 5.111 | 5.120 | 70,221 | -0.22(-4.07%) |
Mar 15, 2019 | 5.174 | 5.373 | 5.120 | 5.337 | 227,066 | +0.19(+3.69%) |
Mar 14, 2019 | 5.165 | 5.183 | 5.029 | 5.147 | 90,405 | -0.02(-0.35%) |
Mar 13, 2019 | 5.210 | 5.256 | 5.138 | 5.165 | 133,143 | +0.02(+0.35%) |
Mar 12, 2019 | 5.084 | 5.201 | 5.066 | 5.147 | 104,706 | +0.13(+2.52%) |
Mar 11, 2019 | 4.740 | 5.048 | 4.713 | 5.020 | 131,651 | +0.29(+6.12%) |
Mar 08, 2019 | 4.595 | 4.758 | 4.568 | 4.731 | 120,387 | +0.12(+2.55%) |
Mar 07, 2019 | 4.740 | 4.749 | 4.559 | 4.613 | 121,426 | -0.13(-2.67%) |
Mar 06, 2019 | 4.849 | 4.921 | 4.740 | 4.740 | 134,625 | -0.14(-2.96%) |
Mar 05, 2019 | 5.228 | 5.228 | 4.867 | 4.885 | 75,045 | -0.33(-6.41%) |
Mar 04, 2019 | 5.238 | 5.296 | 5.183 | 5.219 | 76,060 | -0.02(-0.35%) |
Mar 01, 2019 | 5.111 | 5.247 | 5.048 | 5.238 | 81,584 | +0.14(+2.84%) |
Feb 28, 2019 | 4.957 | 5.210 | 4.948 | 5.093 | 165,659 | +0.13(+2.55%) |
Feb 27, 2019 | 4.939 | 4.984 | 4.803 | 4.966 | 283,246 | +0.03(+0.55%) |
Feb 26, 2019 | 4.993 | 5.066 | 4.930 | 4.939 | 137,115 | -0.06(-1.27%) |
Feb 25, 2019 | 4.975 | 5.057 | 4.975 | 5.002 | 107,183 | +0.03(+0.55%) |
Feb 22, 2019 | 4.948 | 5.048 | 4.948 | 4.975 | 113,091 | +0.08(+1.66%) |
Feb 21, 2019 | 4.903 | 4.939 | 4.830 | 4.894 | 97,456 | -0.04(-0.73%) |
Feb 20, 2019 | 4.867 | 5.011 | 4.821 | 4.930 | 91,546 | +0.04(+0.74%) |
Feb 19, 2019 | 4.966 | 5.093 | 4.803 | 4.894 | 643,739 | -0.09(-1.81%) |
Feb 15, 2019 | 4.966 | 5.111 | 4.903 | 4.984 | 100,157 | +0.02(+0.36%) |
Feb 14, 2019 | 4.767 | 5.043 | 4.767 | 4.966 | 83,044 | +0.16(+3.39%) |
Feb 13, 2019 | 5.020 | 5.066 | 4.785 | 4.803 | 178,301 | -0.21(-4.15%) |
Feb 12, 2019 | 5.219 | 5.228 | 4.975 | 5.011 | 120,516 | -0.19(-3.65%) |
Feb 11, 2019 | 4.776 | 5.201 | 4.731 | 5.201 | 164,076 | +0.44(+9.32%) |
Feb 08, 2019 | 5.238 | 5.247 | 4.713 | 4.758 | 248,955 | -0.51(-9.62%) |
Feb 07, 2019 | 5.274 | 5.400 | 5.228 | 5.265 | 132,985 | -0.07(-1.36%) |
Feb 06, 2019 | 5.373 | 5.645 | 5.201 | 5.337 | 173,114 | -0.09(-1.67%) |
Feb 05, 2019 | 5.346 | 5.608 | 5.328 | 5.427 | 186,020 | +0.15(+2.92%) |
Feb 04, 2019 | 5.093 | 5.400 | 5.002 | 5.274 | 181,132 | +0.17(+3.37%) |
Feb 01, 2019 | 5.111 | 5.156 | 4.939 | 5.102 | 184,174 | -0.03(-0.53%) |
Jan 31, 2019 | 5.093 | 5.174 | 5.043 | 5.129 | 130,165 | +0.07(+1.43%) |
Jan 30, 2019 | 4.984 | 5.111 | 4.923 | 5.057 | 79,117 | +0.10(+2.01%) |
Jan 29, 2019 | 5.111 | 5.129 | 4.876 | 4.957 | 126,045 | -0.13(-2.49%) |
Jan 28, 2019 | 5.084 | 5.301 | 4.993 | 5.084 | 168,038 | -0.05(-1.06%) |
Jan 25, 2019 | 5.111 | 5.256 | 5.066 | 5.138 | 72,519 | +0.06(+1.25%) |
Jan 24, 2019 | 5.002 | 5.111 | 4.858 | 5.075 | 167,655 | +0.05(+1.08%) |
Jan 23, 2019 | 5.002 | 5.147 | 4.962 | 5.020 | 234,595 | +0.00(+0.00%) |
Jan 22, 2019 | 4.912 | 5.084 | 4.803 | 5.020 | 280,540 | +0.05(+0.91%) |
Jan 18, 2019 | 4.451 | 5.102 | 4.432 | 4.975 | 304,782 | +0.52(+11.79%) |
Jan 17, 2019 | 4.333 | 4.478 | 4.324 | 4.451 | 137,242 | +0.09(+2.07%) |
Jan 16, 2019 | 4.242 | 4.469 | 4.238 | 4.360 | 147,324 | +0.12(+2.77%) |
Jan 15, 2019 | 4.306 | 4.510 | 4.215 | 4.242 | 118,727 | -0.10(-2.29%) |
Jan 14, 2019 | 4.613 | 4.659 | 4.333 | 4.342 | 142,688 | -0.34(-7.34%) |
Jan 11, 2019 | 4.731 | 4.731 | 4.451 | 4.686 | 179,420 | +0.02(+0.39%) |
Jan 10, 2019 | 4.613 | 4.794 | 4.577 | 4.668 | 115,458 | -0.14(-2.82%) |
Jan 09, 2019 | 4.921 | 4.921 | 4.702 | 4.803 | 125,527 | -0.04(-0.75%) |
Jan 08, 2019 | 4.903 | 4.903 | 4.758 | 4.840 | 160,755 | +0.04(+0.75%) |
Jan 07, 2019 | 4.677 | 4.921 | 4.659 | 4.803 | 218,821 | +0.17(+3.71%) |
Jan 04, 2019 | 4.532 | 4.663 | 4.505 | 4.631 | 160,848 | +0.20(+4.49%) |
Jan 03, 2019 | 4.215 | 4.640 | 4.170 | 4.432 | 193,073 | +0.24(+5.60%) |
Jan 02, 2019 | 4.152 | 4.215 | 4.080 | 4.197 | 276,557 | -0.03(-0.64%) |
Dec 31, 2018 | 4.089 | 4.261 | 4.062 | 4.224 | 256,251 | +0.17(+4.24%) |
Dec 28, 2018 | 4.116 | 4.170 | 3.817 | 4.053 | 673,351 | -0.10(-2.40%) |
Dec 27, 2018 | 4.360 | 4.387 | 4.071 | 4.152 | 459,940 | -0.24(-5.56%) |
Dec 26, 2018 | 4.315 | 4.478 | 4.261 | 4.396 | 164,632 | +0.10(+2.32%) |
Dec 24, 2018 | 4.233 | 4.441 | 4.170 | 4.297 | 131,442 | +0.06(+1.50%) |
Dec 21, 2018 | 4.532 | 4.677 | 4.233 | 4.233 | 475,690 | -0.31(-6.77%) |
Dec 20, 2018 | 4.677 | 4.821 | 4.496 | 4.541 | 271,217 | -0.17(-3.65%) |
Dec 19, 2018 | 4.885 | 5.020 | 4.677 | 4.713 | 526,560 | -0.18(-3.70%) |
Dec 18, 2018 | 5.066 | 5.066 | 4.858 | 4.894 | 376,558 | -0.14(-2.87%) |
Dec 17, 2018 | 5.165 | 5.201 | 5.011 | 5.039 | 425,252 | -0.13(-2.45%) |
Dec 14, 2018 | 5.355 | 5.437 | 5.147 | 5.165 | 196,887 | -0.25(-4.67%) |
Dec 13, 2018 | 5.590 | 5.636 | 5.409 | 5.418 | 362,304 | -0.16(-2.92%) |
Dec 12, 2018 | 5.654 | 5.798 | 5.563 | 5.581 | 154,013 | -0.02(-0.32%) |
Dec 11, 2018 | 5.663 | 5.726 | 5.545 | 5.599 | 203,259 | +0.04(+0.65%) |
Dec 10, 2018 | 5.518 | 5.699 | 5.446 | 5.563 | 171,277 | +0.02(+0.33%) |
Dec 07, 2018 | 5.626 | 5.699 | 5.446 | 5.545 | 288,642 | +0.01(+0.16%) |
Dec 06, 2018 | 5.554 | 5.699 | 5.473 | 5.536 | 203,155 | -0.13(-2.24%) |
Dec 04, 2018 | 5.717 | 5.988 | 5.626 | 5.663 | 416,878 | -0.05(-0.95%) |
Dec 03, 2018 | 5.427 | 5.753 | 5.319 | 5.717 | 370,534 | +0.39(+7.30%) |
Nov 30, 2018 | 5.219 | 5.373 | 5.102 | 5.328 | 341,484 | +0.10(+1.90%) |
Nov 29, 2018 | 5.256 | 5.319 | 5.201 | 5.228 | 257,997 | -0.05(-1.03%) |
Nov 28, 2018 | 5.156 | 5.382 | 5.048 | 5.283 | 264,011 | +0.14(+2.82%) |
Nov 27, 2018 | 5.138 | 5.283 | 5.120 | 5.138 | 343,837 | -0.04(-0.70%) |
Nov 26, 2018 | 5.111 | 5.228 | 4.957 | 5.174 | 316,580 | +0.10(+1.96%) |
Nov 23, 2018 | 5.002 | 5.147 | 4.966 | 5.075 | 68,429 | +0.00(+0.00%) |
Nov 21, 2018 | 5.075 | 5.075 | 5.075 | 0 | +0.24(+5.06%) | |
Nov 20, 2018 | 5.238 | 5.238 | 4.797 | 4.830 | 526,508 | -0.51(-9.49%) |
Nov 19, 2018 | 5.645 | 5.681 | 5.256 | 5.337 | 224,379 | -0.32(-5.60%) |
Nov 16, 2018 | 5.617 | 5.681 | 5.536 | 5.654 | 141,723 | +0.04(+0.64%) |
Nov 15, 2018 | 5.654 | 5.690 | 5.437 | 5.617 | 256,192 | -0.07(-1.27%) |
Nov 14, 2018 | 5.708 | 5.798 | 5.654 | 5.690 | 167,841 | +0.05(+0.96%) |
Nov 13, 2018 | 6.242 | 6.323 | 5.617 | 5.636 | 192,100 | -0.61(-9.71%) |
Nov 12, 2018 | 6.504 | 6.549 | 6.160 | 6.242 | 592,566 | -0.27(-4.17%) |
Nov 09, 2018 | 6.423 | 6.594 | 6.296 | 6.513 | 270,733 | +0.05(+0.70%) |
Nov 08, 2018 | 6.368 | 6.567 | 6.269 | 6.468 | 405,382 | +0.05(+0.70%) |
Nov 07, 2018 | 6.151 | 6.585 | 6.151 | 6.423 | 572,004 | +0.01(+0.14%) |
Nov 06, 2018 | 6.287 | 6.441 | 6.287 | 6.413 | 270,352 | +0.14(+2.16%) |
Nov 05, 2018 | 6.477 | 6.585 | 6.242 | 6.278 | 242,967 | -0.06(-1.00%) |
Nov 02, 2018 | 6.187 | 6.432 | 5.898 | 6.341 | 177,762 | +0.24(+4.01%) |
Nov 01, 2018 | 5.835 | 6.187 | 5.835 | 6.097 | 224,223 | +0.25(+4.33%) |
Oct 31, 2018 | 6.052 | 6.088 | 5.844 | 5.844 | 102,753 | -0.24(-3.87%) |
Oct 30, 2018 | 6.052 | 6.133 | 5.961 | 6.079 | 218,702 | +0.03(+0.45%) |
Oct 29, 2018 | 5.952 | 6.151 | 5.835 | 6.052 | 162,578 | +0.15(+2.61%) |
Oct 26, 2018 | 5.617 | 5.979 | 5.608 | 5.898 | 273,718 | +0.14(+2.35%) |
Oct 25, 2018 | 5.753 | 5.916 | 5.681 | 5.762 | 150,764 | +0.12(+2.08%) |
Oct 24, 2018 | 5.898 | 6.043 | 5.645 | 5.645 | 91,860 | -0.27(-4.59%) |
Oct 23, 2018 | 6.006 | 6.097 | 5.907 | 5.916 | 164,479 | -0.16(-2.68%) |
Oct 22, 2018 | 6.142 | 6.251 | 5.898 | 6.079 | 249,334 | -0.09(-1.47%) |
Oct 19, 2018 | 6.196 | 6.332 | 6.006 | 6.169 | 143,934 | -0.14(-2.29%) |
Oct 18, 2018 | 6.522 | 6.549 | 6.296 | 6.314 | 118,718 | -0.22(-3.32%) |
Oct 17, 2018 | 6.423 | 6.540 | 6.377 | 6.531 | 110,767 | +0.06(+0.98%) |
Oct 16, 2018 | 6.214 | 6.504 | 6.133 | 6.468 | 252,536 | +0.24(+3.77%) |
Oct 15, 2018 | 6.205 | 6.260 | 6.133 | 6.233 | 96,527 | +0.05(+0.88%) |
Oct 12, 2018 | 6.106 | 6.242 | 5.988 | 6.178 | 105,131 | +0.15(+2.55%) |
Oct 11, 2018 | 5.925 | 6.124 | 5.880 | 6.024 | 110,189 | +0.05(+0.76%) |
Oct 10, 2018 | 6.115 | 6.187 | 5.943 | 5.979 | 152,991 | -0.19(-3.08%) |
Oct 09, 2018 | 6.359 | 6.459 | 6.160 | 6.169 | 118,949 | -0.19(-2.99%) |
Oct 08, 2018 | 6.196 | 6.459 | 6.142 | 6.359 | 107,296 | +0.17(+2.78%) |
Oct 05, 2018 | 6.296 | 6.296 | 6.024 | 6.187 | 90,207 | -0.09(-1.44%) |
Oct 04, 2018 | 6.522 | 6.594 | 6.260 | 6.278 | 121,362 | -0.27(-4.14%) |
Oct 03, 2018 | 6.423 | 6.603 | 6.386 | 6.549 | 133,179 | +0.14(+2.26%) |
Oct 02, 2018 | 5.979 | 6.432 | 5.979 | 6.404 | 157,190 | +0.40(+6.63%) |
Oct 01, 2018 | 5.943 | 6.097 | 5.943 | 6.006 | 184,883 | +0.13(+2.15%) |
Sep 28, 2018 | 5.880 | 5.970 | 5.586 | 5.880 | 297,928 | +0.05(+0.78%) |
Sep 27, 2018 | 6.015 | 6.061 | 5.789 | 5.835 | 126,529 | -0.18(-3.01%) |
Sep 26, 2018 | 6.151 | 6.196 | 5.970 | 6.015 | 158,998 | -0.14(-2.21%) |
Sep 25, 2018 | 6.558 | 6.558 | 6.151 | 6.151 | 306,156 | -0.09(-1.45%) |
Sep 24, 2018 | 6.242 | 6.400 | 6.151 | 6.242 | 122,386 | -0.05(-0.72%) |
Sep 21, 2018 | 6.151 | 6.287 | 6.151 | 6.287 | 314,179 | +0.09(+1.46%) |
Sep 20, 2018 | 6.242 | 6.332 | 6.151 | 6.196 | 100,464 | -0.05(-0.72%) |
Sep 19, 2018 | 6.196 | 6.490 | 6.129 | 6.242 | 258,597 | +0.09(+1.47%) |
Sep 18, 2018 | 5.880 | 6.196 | 5.835 | 6.151 | 340,329 | +0.32(+5.43%) |
Sep 17, 2018 | 5.880 | 5.880 | 5.789 | 5.835 | 86,591 | +0.00(+0.00%) |
Sep 14, 2018 | 5.925 | 6.015 | 5.789 | 5.835 | 103,694 | -0.14(-2.27%) |
Sep 13, 2018 | 5.970 | 6.015 | 5.789 | 5.970 | 278,550 | +0.00(+0.00%) |
Sep 12, 2018 | 6.106 | 6.106 | 5.970 | 5.970 | 250,840 | -0.14(-2.22%) |
Sep 11, 2018 | 6.106 | 6.196 | 5.979 | 6.106 | 273,482 | -0.05(-0.74%) |
Sep 10, 2018 | 6.196 | 6.196 | 6.106 | 6.151 | 72,895 | +0.00(+0.00%) |
Sep 07, 2018 | 6.061 | 6.151 | 6.038 | 6.151 | 58,369 | +0.05(+0.74%) |
Sep 06, 2018 | 6.242 | 6.332 | 6.015 | 6.106 | 67,380 | -0.18(-2.88%) |
Sep 05, 2018 | 6.242 | 6.377 | 6.151 | 6.287 | 67,341 | +0.05(+0.72%) |
Sep 04, 2018 | 6.332 | 6.377 | 6.196 | 6.242 | 167,216 | -0.09(-1.43%) |
Aug 31, 2018 | 6.332 | 6.332 | 6.332 | 0 | +0.14(+2.19%) | |
Aug 30, 2018 | 6.377 | 6.468 | 6.151 | 6.196 | 143,977 | -0.23(-3.52%) |
Aug 29, 2018 | 6.151 | 6.536 | 6.151 | 6.423 | 150,169 | +0.27(+4.41%) |
Aug 28, 2018 | 6.151 | 6.287 | 6.106 | 6.151 | 172,392 | +0.00(+0.00%) |
Aug 27, 2018 | 6.305 | 6.332 | 6.151 | 6.151 | 35,689 | -0.14(-2.16%) |
Aug 24, 2018 | 6.287 | 6.423 | 6.242 | 6.287 | 73,846 | +0.00(+0.00%) |
Aug 23, 2018 | 6.287 | 6.400 | 6.205 | 6.287 | 88,717 | +0.00(+0.00%) |
Aug 22, 2018 | 6.015 | 6.332 | 6.015 | 6.287 | 102,289 | +0.27(+4.51%) |
Aug 21, 2018 | 5.970 | 6.106 | 5.970 | 6.015 | 145,584 | +0.05(+0.76%) |
Aug 20, 2018 | 5.880 | 6.015 | 5.880 | 5.970 | 83,569 | +0.09(+1.54%) |
Aug 17, 2018 | 5.880 | 5.970 | 5.880 | 5.880 | 147,803 | -0.05(-0.76%) |
Aug 16, 2018 | 5.880 | 5.970 | 5.880 | 5.925 | 52,903 | +0.05(+0.77%) |
Aug 15, 2018 | 5.880 | 5.925 | 5.789 | 5.880 | 194,305 | +0.00(+0.00%) |
Aug 14, 2018 | 5.880 | 5.970 | 5.880 | 5.880 | 202,388 | +0.00(+0.00%) |
Aug 13, 2018 | 6.015 | 6.055 | 5.880 | 5.880 | 215,699 | -0.14(-2.26%) |
Aug 10, 2018 | 5.880 | 6.061 | 5.789 | 6.015 | 188,927 | +0.09(+1.53%) |
Aug 09, 2018 | 5.880 | 6.061 | 5.789 | 5.925 | 245,826 | +0.09(+1.55%) |
Aug 08, 2018 | 5.835 | 5.925 | 5.789 | 5.835 | 95,970 | +0.00(+0.00%) |
Aug 07, 2018 | 5.970 | 5.970 | 5.789 | 5.835 | 202,338 | -0.14(-2.27%) |
Aug 06, 2018 | 6.151 | 6.242 | 5.925 | 5.970 | 161,741 | -0.18(-2.94%) |
Aug 03, 2018 | 6.106 | 6.196 | 6.106 | 6.151 | 126,357 | +0.00(+0.00%) |
Aug 02, 2018 | 6.061 | 6.196 | 5.970 | 6.151 | 234,588 | +0.14(+2.26%) |
Aug 01, 2018 | 6.015 | 6.106 | 5.970 | 6.015 | 163,176 | -0.09(-1.48%) |
Jul 31, 2018 | 6.151 | 6.332 | 5.970 | 6.106 | 559,335 | -0.18(-2.88%) |
Jul 30, 2018 | 6.332 | 6.558 | 6.196 | 6.287 | 243,756 | -0.05(-0.71%) |
Jul 27, 2018 | 6.558 | 6.694 | 6.287 | 6.332 | 262,995 | -0.23(-3.45%) |
Jul 26, 2018 | 6.377 | 6.694 | 6.242 | 6.558 | 225,992 | +0.18(+2.84%) |
Jul 25, 2018 | 6.332 | 6.423 | 6.015 | 6.377 | 458,729 | +0.09(+1.44%) |
Jul 24, 2018 | 6.332 | 6.400 | 6.174 | 6.287 | 343,079 | -0.09(-1.42%) |
Jul 23, 2018 | 6.603 | 6.694 | 6.332 | 6.377 | 304,695 | -0.18(-2.76%) |
Jul 20, 2018 | 6.875 | 6.920 | 6.558 | 6.558 | 255,903 | -0.45(-6.45%) |
Jul 19, 2018 | 7.146 | 7.327 | 6.875 | 7.010 | 318,916 | -0.18(-2.52%) |
Jul 18, 2018 | 6.875 | 7.237 | 6.830 | 7.191 | 160,362 | +0.32(+4.61%) |
Jul 17, 2018 | 6.965 | 6.988 | 6.762 | 6.875 | 192,249 | -0.05(-0.65%) |
Jul 16, 2018 | 7.282 | 7.327 | 6.875 | 6.920 | 153,843 | -0.36(-4.97%) |
Jul 13, 2018 | 7.553 | 7.598 | 7.237 | 7.282 | 96,568 | -0.23(-3.01%) |
Jul 12, 2018 | 7.779 | 7.779 | 7.463 | 7.508 | 127,486 | -0.23(-2.92%) |
Jul 11, 2018 | 7.553 | 7.779 | 7.553 | 7.734 | 114,219 | -0.05(-0.58%) |
Jul 10, 2018 | 7.734 | 7.825 | 7.689 | 7.779 | 174,811 | +0.05(+0.58%) |
Jul 09, 2018 | 7.779 | 7.825 | 7.644 | 7.734 | 173,638 | +0.00(+0.00%) |
Jul 06, 2018 | 7.644 | 7.734 | 7.644 | 7.734 | 125,212 | +0.09(+1.18%) |
Jul 05, 2018 | 7.644 | 7.779 | 7.508 | 7.644 | 133,562 | +0.09(+1.20%) |
Jul 03, 2018 | 7.553 | 7.553 | 7.553 | 0 | +0.05(+0.60%) | |
Jul 02, 2018 | 7.327 | 7.508 | 7.237 | 7.508 | 101,377 | +0.09(+1.22%) |
Jun 29, 2018 | 7.598 | 7.689 | 7.350 | 7.418 | 169,297 | -0.14(-1.80%) |
Jun 28, 2018 | 7.689 | 7.712 | 7.508 | 7.553 | 196,417 | -0.09(-1.18%) |
Jun 27, 2018 | 7.689 | 7.779 | 7.598 | 7.644 | 148,976 | +0.00(+0.00%) |
Jun 26, 2018 | 7.644 | 7.689 | 7.531 | 7.644 | 166,938 | +0.05(+0.60%) |
Jun 25, 2018 | 7.734 | 7.734 | 7.508 | 7.598 | 170,111 | -0.14(-1.75%) |
Jun 22, 2018 | 7.372 | 7.825 | 7.304 | 7.734 | 990,269 | +0.50(+6.88%) |
Jun 21, 2018 | 7.327 | 7.463 | 7.191 | 7.237 | 174,283 | -0.05(-0.62%) |
Jun 20, 2018 | 7.146 | 7.282 | 7.101 | 7.282 | 195,382 | +0.14(+1.90%) |
Jun 19, 2018 | 7.010 | 7.146 | 6.875 | 7.146 | 147,722 | +0.14(+1.94%) |
Jun 18, 2018 | 6.739 | 7.056 | 6.694 | 7.010 | 217,715 | +0.27(+4.03%) |
Jun 15, 2018 | 6.784 | 6.603 | 6.739 | 159,998 | -0.05(-0.67%) | |
Jun 14, 2018 | 6.784 | 6.830 | 6.694 | 6.784 | 176,049 | +0.00(+0.00%) |
Jun 13, 2018 | 6.830 | 6.830 | 6.694 | 6.784 | 631,237 | +0.00(+0.00%) |
Jun 12, 2018 | 7.146 | 7.146 | 6.739 | 6.784 | 344,812 | -0.27(-3.85%) |
Jun 11, 2018 | 7.146 | 7.237 | 7.010 | 7.056 | 185,421 | -0.09(-1.27%) |
Jun 08, 2018 | 7.282 | 7.327 | 7.101 | 7.146 | 222,104 | -0.14(-1.86%) |
Jun 07, 2018 | 7.237 | 7.282 | 7.146 | 7.282 | 96,325 | +0.05(+0.63%) |
Jun 06, 2018 | 7.191 | 7.237 | 212,581 | -0.14(-1.84%) | ||
Jun 05, 2018 | 7.418 | 7.508 | 7.327 | 7.372 | 305,477 | +0.00(+0.00%) |
Jun 04, 2018 | 7.372 | 7.463 | 7.327 | 7.372 | 143,894 | +0.00(+0.00%) |
Jun 01, 2018 | 7.372 | 7.418 | 7.282 | 7.372 | 142,042 | +0.05(+0.62%) |
May 31, 2018 | 7.553 | 7.644 | 7.282 | 7.327 | 276,396 | -0.18(-2.41%) |
May 30, 2018 | 7.237 | 7.576 | 7.214 | 7.508 | 183,992 | +0.27(+3.75%) |
May 29, 2018 | 7.282 | 7.327 | 7.101 | 7.237 | 122,594 | -0.05(-0.62%) |
May 25, 2018 | 7.282 | 7.282 | 7.282 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.191 | 7.237 | 7.056 | 7.101 | 93,887 | -0.09(-1.26%) |
May 23, 2018 | 7.237 | 7.327 | 7.101 | 7.191 | 185,445 | -0.05(-0.62%) |
May 22, 2018 | 7.327 | 7.372 | 7.237 | 7.237 | 125,175 | -0.05(-0.62%) |
May 21, 2018 | 7.191 | 7.282 | 7.101 | 7.282 | 127,902 | +0.09(+1.26%) |
May 18, 2018 | 7.372 | 7.372 | 7.146 | 7.191 | 95,184 | -0.14(-1.85%) |
May 17, 2018 | 7.282 | 7.372 | 7.237 | 7.327 | 108,061 | +0.09(+1.25%) |
May 16, 2018 | 7.508 | 7.553 | 7.191 | 7.237 | 232,241 | -0.27(-3.61%) |
May 15, 2018 | 7.598 | 7.644 | 7.463 | 7.508 | 102,614 | -0.09(-1.19%) |
May 14, 2018 | 7.779 | 7.802 | 7.553 | 7.598 | 108,932 | -0.09(-1.18%) |
May 11, 2018 | 7.644 | 7.734 | 7.553 | 7.689 | 171,949 | +0.14(+1.80%) |
May 10, 2018 | 7.825 | 7.825 | 7.508 | 7.553 | 271,283 | -0.27(-3.47%) |
May 09, 2018 | 7.734 | 7.915 | 7.689 | 7.825 | 248,975 | +0.09(+1.17%) |
May 08, 2018 | 7.508 | 7.825 | 7.463 | 7.734 | 384,311 | +0.18(+2.40%) |
May 07, 2018 | 7.418 | 7.598 | 7.372 | 7.553 | 252,424 | +0.18(+2.45%) |
May 04, 2018 | 7.237 | 7.418 | 7.191 | 7.372 | 203,891 | +0.09(+1.24%) |
May 03, 2018 | 7.191 | 7.395 | 7.191 | 7.282 | 166,250 | +0.05(+0.63%) |
May 02, 2018 | 7.237 | 7.372 | 7.191 | 7.237 | 267,333 | +0.09(+1.27%) |