Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.570 | 5.800 | 5.510 | 5.550 | 95,489 | -0.20(-3.48%) |
Apr 29, 2019 | 5.520 | 5.820 | 5.359 | 5.750 | 25,997 | +0.24(+4.36%) |
Apr 26, 2019 | 5.400 | 5.650 | 5.250 | 5.510 | 28,500 | +0.21(+3.96%) |
Apr 25, 2019 | 5.290 | 5.550 | 5.250 | 5.300 | 14,566 | +0.08(+1.53%) |
Apr 24, 2019 | 5.370 | 5.370 | 5.220 | 5.220 | 5,120 | -0.17(-3.15%) |
Apr 23, 2019 | 5.220 | 5.390 | 5.170 | 5.390 | 25,062 | +0.22(+4.26%) |
Apr 22, 2019 | 5.160 | 5.269 | 5.160 | 5.170 | 12,637 | +0.01(+0.19%) |
Apr 18, 2019 | 5.200 | 5.260 | 5.075 | 5.160 | 15,500 | -0.08(-1.53%) |
Apr 17, 2019 | 5.270 | 5.720 | 5.180 | 5.240 | 27,753 | -0.07(-1.32%) |
Apr 16, 2019 | 5.180 | 5.390 | 5.030 | 5.310 | 23,190 | +0.03(+0.57%) |
Apr 15, 2019 | 5.120 | 5.370 | 5.020 | 5.280 | 28,881 | +0.09(+1.73%) |
Apr 12, 2019 | 5.280 | 5.325 | 4.930 | 5.190 | 14,900 | -0.09(-1.70%) |
Apr 11, 2019 | 5.210 | 5.430 | 5.100 | 5.280 | 7,397 | +0.13(+2.52%) |
Apr 10, 2019 | 5.030 | 5.170 | 5.030 | 5.150 | 7,189 | +0.10(+1.98%) |
Apr 09, 2019 | 4.910 | 5.250 | 4.910 | 5.050 | 26,315 | +0.14(+2.85%) |
Apr 08, 2019 | 5.120 | 5.290 | 4.900 | 4.910 | 43,638 | -0.21(-4.10%) |
Apr 05, 2019 | 5.280 | 5.460 | 5.050 | 5.120 | 31,400 | -0.08(-1.54%) |
Apr 04, 2019 | 5.400 | 5.400 | 4.809 | 5.200 | 48,107 | -0.20(-3.70%) |
Apr 03, 2019 | 5.450 | 5.821 | 5.350 | 5.400 | 114,706 | +0.01(+0.19%) |
Apr 02, 2019 | 6.270 | 6.450 | 5.180 | 5.390 | 185,259 | -0.20(-3.58%) |
Apr 01, 2019 | 5.670 | 5.802 | 5.510 | 5.590 | 73,905 | +0.07(+1.27%) |
Mar 29, 2019 | 5.220 | 5.960 | 5.220 | 5.520 | 251,700 | +0.46(+9.09%) |
Mar 28, 2019 | 4.950 | 5.090 | 4.950 | 5.060 | 22,419 | +0.21(+4.33%) |
Mar 27, 2019 | 4.910 | 4.950 | 4.550 | 4.850 | 19,286 | +0.02(+0.41%) |
Mar 26, 2019 | 4.840 | 4.936 | 4.610 | 4.830 | 34,966 | +0.04(+0.84%) |
Mar 25, 2019 | 4.620 | 4.790 | 4.500 | 4.790 | 16,441 | +0.17(+3.68%) |
Mar 22, 2019 | 4.850 | 4.850 | 4.610 | 4.620 | 20,600 | +0.09(+1.99%) |
Mar 21, 2019 | 4.390 | 4.800 | 4.390 | 4.530 | 35,558 | +0.21(+4.86%) |
Mar 20, 2019 | 4.980 | 4.980 | 4.310 | 4.320 | 40,111 | -0.63(-12.73%) |
Mar 19, 2019 | 4.730 | 4.980 | 4.730 | 4.950 | 15,239 | +0.22(+4.65%) |
Mar 18, 2019 | 4.810 | 4.976 | 4.690 | 4.730 | 32,988 | -0.04(-0.84%) |
Mar 15, 2019 | 4.670 | 4.850 | 4.670 | 4.770 | 40,300 | +0.11(+2.36%) |
Mar 14, 2019 | 4.660 | 4.920 | 4.610 | 4.660 | 27,651 | +0.13(+2.87%) |
Mar 13, 2019 | 4.620 | 4.620 | 4.439 | 4.530 | 5,808 | -0.03(-0.66%) |
Mar 12, 2019 | 4.470 | 4.691 | 4.400 | 4.560 | 28,389 | +0.13(+2.93%) |
Mar 11, 2019 | 4.300 | 4.440 | 4.163 | 4.430 | 13,314 | +0.15(+3.50%) |
Mar 08, 2019 | 4.500 | 4.590 | 4.280 | 4.280 | 33,700 | +0.16(+3.88%) |
Mar 07, 2019 | 4.350 | 4.698 | 3.720 | 4.120 | 131,572 | -0.24(-5.50%) |
Mar 06, 2019 | 4.580 | 4.640 | 4.350 | 4.360 | 28,385 | -0.14(-3.11%) |
Mar 05, 2019 | 4.220 | 4.829 | 4.220 | 4.500 | 145,982 | +0.34(+8.17%) |
Mar 04, 2019 | 3.710 | 4.250 | 3.670 | 4.160 | 37,126 | +0.51(+13.97%) |
Mar 01, 2019 | 3.650 | 3.700 | 3.490 | 3.650 | 62,600 | +0.07(+1.96%) |
Feb 28, 2019 | 3.620 | 3.730 | 3.540 | 3.580 | 52,329 | -0.01(-0.28%) |
Feb 27, 2019 | 3.670 | 3.735 | 3.590 | 3.590 | 54,003 | -0.01(-0.28%) |
Feb 26, 2019 | 3.390 | 3.600 | 3.370 | 3.600 | 27,224 | +0.14(+4.05%) |
Feb 25, 2019 | 3.430 | 3.590 | 3.400 | 3.460 | 25,798 | -0.14(-3.89%) |
Feb 22, 2019 | 3.720 | 3.720 | 3.520 | 3.600 | 51,700 | -0.11(-2.96%) |
Feb 21, 2019 | 3.650 | 3.730 | 3.560 | 3.710 | 60,303 | +0.10(+2.77%) |
Feb 20, 2019 | 3.500 | 3.900 | 3.500 | 3.610 | 111,716 | +0.22(+6.49%) |
Feb 19, 2019 | 3.350 | 3.780 | 3.260 | 3.390 | 102,298 | +0.10(+3.04%) |
Feb 15, 2019 | 3.280 | 3.430 | 3.280 | 3.290 | 109,600 | +0.02(+0.61%) |
Feb 14, 2019 | 3.290 | 3.355 | 3.230 | 3.270 | 88,381 | +0.02(+0.62%) |
Feb 13, 2019 | 3.280 | 3.420 | 3.150 | 3.250 | 40,221 | -0.03(-0.91%) |
Feb 12, 2019 | 3.310 | 3.420 | 3.250 | 3.280 | 36,748 | +0.10(+3.14%) |
Feb 11, 2019 | 3.340 | 3.340 | 3.150 | 3.180 | 15,710 | -0.09(-2.75%) |
Feb 08, 2019 | 3.390 | 3.430 | 3.240 | 3.270 | 27,300 | +0.08(+2.51%) |
Feb 07, 2019 | 3.400 | 3.479 | 3.171 | 3.190 | 24,293 | -0.24(-7.00%) |
Feb 06, 2019 | 3.470 | 3.750 | 3.420 | 3.430 | 43,658 | -0.04(-1.15%) |
Feb 05, 2019 | 3.520 | 3.655 | 3.430 | 3.470 | 25,876 | -0.06(-1.70%) |
Feb 04, 2019 | 3.700 | 3.740 | 3.500 | 3.530 | 41,338 | -0.15(-4.08%) |
Feb 01, 2019 | 3.620 | 3.800 | 3.620 | 3.680 | 29,400 | +0.03(+0.82%) |
Jan 31, 2019 | 3.809 | 3.975 | 3.570 | 3.650 | 27,457 | -0.14(-3.69%) |
Jan 30, 2019 | 3.840 | 4.030 | 3.740 | 3.790 | 35,020 | -0.05(-1.30%) |
Jan 29, 2019 | 3.950 | 4.140 | 3.700 | 3.840 | 30,029 | -0.13(-3.27%) |
Jan 28, 2019 | 4.260 | 4.267 | 3.900 | 3.970 | 37,919 | -0.31(-7.24%) |
Jan 25, 2019 | 4.430 | 4.500 | 4.200 | 4.280 | 27,300 | +0.09(+2.15%) |
Jan 24, 2019 | 4.120 | 4.285 | 4.100 | 4.190 | 13,189 | +0.02(+0.48%) |
Jan 23, 2019 | 4.310 | 4.500 | 4.100 | 4.170 | 15,341 | -0.09(-2.11%) |
Jan 22, 2019 | 4.460 | 4.680 | 4.210 | 4.260 | 32,013 | -0.25(-5.54%) |
Jan 18, 2019 | 4.580 | 4.630 | 4.470 | 4.510 | 20,700 | -0.04(-0.88%) |
Jan 17, 2019 | 4.470 | 4.600 | 4.410 | 4.550 | 23,343 | +0.03(+0.66%) |
Jan 16, 2019 | 4.540 | 4.561 | 4.460 | 4.520 | 11,331 | -0.06(-1.31%) |
Jan 15, 2019 | 4.620 | 4.630 | 4.300 | 4.580 | 20,664 | +0.04(+0.88%) |
Jan 14, 2019 | 4.650 | 4.765 | 4.460 | 4.540 | 15,296 | -0.20(-4.22%) |
Jan 11, 2019 | 4.820 | 4.890 | 4.610 | 4.740 | 6,600 | -0.15(-3.07%) |
Jan 10, 2019 | 4.650 | 4.945 | 4.650 | 4.890 | 21,660 | +0.09(+1.87%) |
Jan 09, 2019 | 4.760 | 4.860 | 4.600 | 4.800 | 34,233 | +0.04(+0.84%) |
Jan 08, 2019 | 4.500 | 4.860 | 4.360 | 4.760 | 11,602 | +0.10(+2.15%) |
Jan 07, 2019 | 4.710 | 4.849 | 4.530 | 4.660 | 27,327 | +0.09(+1.97%) |
Jan 04, 2019 | 4.750 | 4.760 | 4.350 | 4.570 | 129,900 | +0.06(+1.33%) |
Jan 03, 2019 | 4.980 | 4.980 | 4.510 | 4.510 | 23,159 | -0.51(-10.16%) |
Jan 02, 2019 | 5.520 | 5.550 | 4.910 | 5.020 | 28,475 | -0.38(-7.04%) |
Dec 31, 2018 | 4.920 | 5.500 | 4.780 | 5.400 | 60,400 | +0.51(+10.43%) |
Dec 28, 2018 | 4.800 | 4.930 | 4.505 | 4.890 | 21,800 | +0.09(+1.87%) |
Dec 27, 2018 | 4.790 | 5.050 | 4.620 | 4.800 | 13,400 | +0.01(+0.21%) |
Dec 26, 2018 | 4.550 | 4.830 | 4.510 | 4.790 | 13,712 | -0.16(-3.23%) |
Dec 24, 2018 | 5.090 | 5.260 | 4.950 | 4.950 | 14,000 | -0.12(-2.37%) |
Dec 21, 2018 | 5.250 | 5.280 | 4.970 | 5.070 | 52,800 | -0.18(-3.43%) |
Dec 20, 2018 | 5.290 | 5.500 | 5.240 | 5.250 | 38,394 | -0.12(-2.23%) |
Dec 19, 2018 | 5.196 | 5.455 | 5.196 | 5.370 | 25,314 | +0.12(+2.29%) |
Dec 18, 2018 | 4.660 | 5.450 | 4.613 | 5.250 | 17,953 | +0.39(+8.02%) |
Dec 17, 2018 | 4.900 | 4.900 | 4.810 | 4.860 | 12,942 | +0.11(+2.32%) |
Dec 14, 2018 | 4.720 | 4.850 | 4.720 | 4.750 | 10,500 | +0.04(+0.85%) |
Dec 13, 2018 | 4.667 | 4.750 | 4.663 | 4.710 | 11,276 | +0.01(+0.21%) |
Dec 12, 2018 | 4.720 | 4.740 | 4.680 | 4.700 | 8,321 | +0.06(+1.29%) |
Dec 11, 2018 | 4.700 | 4.730 | 4.640 | 4.640 | 3,328 | -0.07(-1.49%) |
Dec 10, 2018 | 4.710 | 4.750 | 4.626 | 4.710 | 8,175 | +0.01(+0.21%) |
Dec 07, 2018 | 4.730 | 4.870 | 4.670 | 4.700 | 7,900 | -0.03(-0.63%) |
Dec 06, 2018 | 4.950 | 4.950 | 4.590 | 4.730 | 34,654 | -0.17(-3.47%) |
Dec 04, 2018 | 5.110 | 5.110 | 4.720 | 4.900 | 19,000 | -0.08(-1.61%) |
Dec 03, 2018 | 5.070 | 5.350 | 4.870 | 4.980 | 28,344 | -0.05(-0.99%) |
Nov 30, 2018 | 4.970 | 5.150 | 4.950 | 5.030 | 78,000 | +0.07(+1.41%) |
Nov 29, 2018 | 4.980 | 5.080 | 4.750 | 4.960 | 29,903 | -0.05(-1.00%) |
Nov 28, 2018 | 4.825 | 5.300 | 4.825 | 5.010 | 26,085 | +0.21(+4.37%) |
Nov 27, 2018 | 4.740 | 4.880 | 4.740 | 4.800 | 3,394 | +0.00(+0.00%) |
Nov 26, 2018 | 4.830 | 4.840 | 4.750 | 4.800 | 6,215 | +0.00(+0.00%) |
Nov 23, 2018 | 4.740 | 4.820 | 4.740 | 4.800 | 2,700 | -0.02(-0.41%) |
Nov 21, 2018 | 4.820 | 4.820 | 4.820 | 0 | +0.07(+1.47%) | |
Nov 20, 2018 | 4.810 | 4.900 | 4.590 | 4.750 | 20,186 | -0.13(-2.66%) |
Nov 19, 2018 | 4.690 | 4.900 | 4.662 | 4.880 | 4,159 | -0.13(-2.59%) |
Nov 16, 2018 | 4.900 | 5.060 | 4.900 | 5.010 | 32,600 | +0.20(+4.16%) |
Nov 15, 2018 | 4.740 | 4.820 | 4.696 | 4.810 | 7,148 | +0.11(+2.34%) |
Nov 14, 2018 | 4.700 | 4.830 | 4.480 | 4.700 | 25,541 | +0.17(+3.75%) |
Nov 13, 2018 | 4.880 | 5.026 | 4.510 | 4.530 | 21,725 | -0.34(-6.98%) |
Nov 12, 2018 | 5.000 | 5.000 | 4.850 | 4.870 | 5,864 | -0.19(-3.75%) |
Nov 09, 2018 | 4.880 | 5.100 | 4.880 | 5.060 | 11,400 | -0.04(-0.78%) |
Nov 08, 2018 | 5.150 | 5.255 | 5.060 | 5.100 | 17,961 | -0.08(-1.54%) |
Nov 07, 2018 | 5.000 | 5.220 | 4.940 | 5.180 | 19,812 | +0.19(+3.81%) |
Nov 06, 2018 | 4.950 | 5.000 | 4.850 | 4.990 | 17,608 | +0.05(+1.01%) |
Nov 05, 2018 | 5.180 | 5.180 | 4.930 | 4.940 | 47,743 | -0.24(-4.63%) |
Nov 02, 2018 | 5.210 | 5.240 | 5.160 | 5.180 | 3,800 | -0.06(-1.15%) |
Nov 01, 2018 | 5.170 | 5.240 | 5.160 | 5.240 | 6,498 | +0.05(+0.96%) |
Oct 31, 2018 | 5.050 | 5.200 | 5.000 | 5.190 | 25,962 | +0.13(+2.57%) |
Oct 30, 2018 | 4.970 | 5.130 | 4.970 | 5.060 | 27,837 | -0.04(-0.78%) |
Oct 29, 2018 | 5.159 | 5.159 | 4.890 | 5.100 | 81,568 | -0.04(-0.78%) |
Oct 26, 2018 | 5.050 | 5.230 | 5.050 | 5.140 | 27,100 | -0.06(-1.15%) |
Oct 25, 2018 | 5.170 | 5.280 | 5.150 | 5.200 | 16,561 | +0.03(+0.58%) |
Oct 24, 2018 | 5.240 | 5.280 | 5.170 | 5.170 | 8,457 | -0.10(-1.90%) |
Oct 23, 2018 | 5.280 | 5.450 | 5.200 | 5.270 | 18,086 | -0.04(-0.75%) |
Oct 22, 2018 | 5.320 | 5.400 | 5.210 | 5.310 | 13,190 | +0.11(+2.12%) |
Oct 19, 2018 | 5.240 | 5.380 | 5.150 | 5.200 | 64,600 | -0.04(-0.76%) |
Oct 18, 2018 | 5.240 | 5.314 | 5.200 | 5.240 | 12,169 | -0.02(-0.38%) |
Oct 17, 2018 | 5.290 | 5.395 | 5.200 | 5.260 | 23,233 | -0.04(-0.75%) |
Oct 16, 2018 | 5.200 | 5.340 | 5.020 | 5.300 | 47,250 | +0.20(+3.92%) |
Oct 15, 2018 | 5.140 | 5.220 | 5.010 | 5.100 | 25,317 | -0.10(-1.92%) |
Oct 12, 2018 | 5.140 | 5.230 | 5.040 | 5.200 | 31,200 | +0.16(+3.17%) |
Oct 11, 2018 | 5.100 | 5.150 | 4.780 | 5.040 | 53,576 | -0.05(-0.98%) |
Oct 10, 2018 | 5.290 | 5.485 | 5.010 | 5.090 | 23,776 | -0.20(-3.78%) |
Oct 09, 2018 | 5.500 | 5.525 | 5.191 | 5.290 | 28,243 | -0.17(-3.11%) |
Oct 08, 2018 | 5.500 | 5.520 | 5.450 | 5.460 | 8,905 | -0.03(-0.55%) |
Oct 05, 2018 | 5.520 | 5.540 | 5.450 | 5.490 | 136,000 | -0.02(-0.36%) |
Oct 04, 2018 | 5.500 | 5.610 | 5.450 | 5.510 | 20,386 | -0.02(-0.36%) |
Oct 03, 2018 | 5.500 | 5.600 | 5.460 | 5.530 | 27,702 | +0.01(+0.18%) |
Oct 02, 2018 | 5.490 | 5.560 | 5.450 | 5.520 | 47,936 | +0.06(+1.10%) |
Oct 01, 2018 | 5.640 | 5.670 | 5.450 | 5.460 | 62,760 | -0.19(-3.36%) |
Sep 28, 2018 | 5.470 | 5.650 | 5.330 | 5.650 | 36,300 | +0.19(+3.48%) |
Sep 27, 2018 | 5.310 | 5.490 | 5.310 | 5.460 | 39,471 | +0.13(+2.44%) |
Sep 26, 2018 | 5.270 | 5.500 | 4.950 | 5.330 | 81,286 | -0.19(-3.44%) |
Sep 25, 2018 | 5.280 | 5.730 | 5.280 | 5.520 | 78,928 | +0.30(+5.75%) |
Sep 24, 2018 | 4.760 | 5.340 | 4.660 | 5.220 | 136,685 | +0.53(+11.30%) |
Sep 21, 2018 | 4.280 | 4.790 | 4.280 | 4.690 | 190,100 | +0.41(+9.58%) |
Sep 20, 2018 | 4.450 | 4.660 | 4.200 | 4.280 | 82,236 | -0.03(-0.70%) |
Sep 19, 2018 | 4.400 | 4.500 | 4.210 | 4.310 | 63,501 | -0.10(-2.27%) |
Sep 18, 2018 | 4.290 | 4.620 | 4.280 | 4.410 | 77,170 | +0.10(+2.32%) |
Sep 17, 2018 | 4.420 | 4.600 | 4.130 | 4.310 | 78,943 | -0.10(-2.27%) |
Sep 14, 2018 | 4.490 | 4.770 | 4.370 | 4.410 | 47,800 | -0.11(-2.43%) |
Sep 13, 2018 | 4.750 | 5.010 | 4.470 | 4.520 | 71,189 | -0.14(-3.00%) |
Sep 12, 2018 | 4.700 | 4.750 | 4.540 | 4.660 | 49,720 | -0.05(-1.06%) |
Sep 11, 2018 | 4.960 | 4.960 | 4.585 | 4.710 | 48,635 | -0.20(-4.07%) |
Sep 10, 2018 | 5.190 | 5.190 | 4.800 | 4.910 | 66,722 | -0.02(-0.41%) |
Sep 07, 2018 | 4.970 | 4.990 | 4.890 | 4.930 | 69,800 | -0.23(-4.46%) |
Sep 06, 2018 | 5.830 | 5.900 | 5.001 | 5.160 | 705,183 | -0.74(-12.54%) |
Sep 05, 2018 | 6.380 | 6.380 | 5.840 | 5.900 | 45,875 | -0.39(-6.20%) |
Sep 04, 2018 | 6.810 | 6.850 | 6.260 | 6.290 | 38,758 | -0.50(-7.36%) |
Aug 31, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.14(+2.11%) | |
Aug 30, 2018 | 6.590 | 6.690 | 6.560 | 6.650 | 30,414 | +0.10(+1.53%) |
Aug 29, 2018 | 6.580 | 6.670 | 6.500 | 6.550 | 21,746 | -0.03(-0.46%) |
Aug 28, 2018 | 6.640 | 6.640 | 6.550 | 6.580 | 13,784 | -0.07(-1.05%) |
Aug 27, 2018 | 6.470 | 6.700 | 6.461 | 6.650 | 17,424 | +0.17(+2.62%) |
Aug 24, 2018 | 6.500 | 6.540 | 6.450 | 6.480 | 16,500 | +0.03(+0.47%) |
Aug 23, 2018 | 6.450 | 6.530 | 6.150 | 6.450 | 14,289 | +0.00(+0.00%) |
Aug 22, 2018 | 6.090 | 6.490 | 6.090 | 6.450 | 6,387 | +0.00(+0.00%) |
Aug 21, 2018 | 6.410 | 6.540 | 6.405 | 6.450 | 30,540 | +0.04(+0.62%) |
Aug 20, 2018 | 6.290 | 6.430 | 6.290 | 6.410 | 18,808 | +0.16(+2.56%) |
Aug 17, 2018 | 6.300 | 6.350 | 6.250 | 6.250 | 4,700 | -0.08(-1.26%) |
Aug 16, 2018 | 6.180 | 6.350 | 6.135 | 6.330 | 17,326 | +0.18(+2.93%) |
Aug 15, 2018 | 5.920 | 6.230 | 5.920 | 6.150 | 20,888 | -0.12(-1.91%) |
Aug 14, 2018 | 6.100 | 6.289 | 6.100 | 6.270 | 9,233 | +0.09(+1.46%) |
Aug 13, 2018 | 6.090 | 6.300 | 6.030 | 6.180 | 7,458 | -0.17(-2.68%) |
Aug 10, 2018 | 6.270 | 6.360 | 6.080 | 6.350 | 6,600 | +0.02(+0.32%) |
Aug 09, 2018 | 6.370 | 6.400 | 6.290 | 6.330 | 15,348 | -0.12(-1.86%) |
Aug 08, 2018 | 6.311 | 6.500 | 6.311 | 6.450 | 9,307 | +0.15(+2.38%) |
Aug 07, 2018 | 6.270 | 6.300 | 6.000 | 6.300 | 27,691 | -0.04(-0.63%) |
Aug 06, 2018 | 6.350 | 6.370 | 6.290 | 6.340 | 4,866 | +0.06(+0.96%) |
Aug 03, 2018 | 6.380 | 6.500 | 6.280 | 6.280 | 2,900 | -0.13(-2.03%) |
Aug 02, 2018 | 6.350 | 6.500 | 6.250 | 6.410 | 11,551 | +0.10(+1.58%) |
Aug 01, 2018 | 6.460 | 6.500 | 6.290 | 6.310 | 31,775 | -0.16(-2.47%) |
Jul 31, 2018 | 6.280 | 6.500 | 6.280 | 6.470 | 15,573 | +0.19(+3.03%) |
Jul 30, 2018 | 6.340 | 6.500 | 6.170 | 6.280 | 8,460 | -0.21(-3.24%) |
Jul 27, 2018 | 6.500 | 6.500 | 6.450 | 6.490 | 14,300 | +0.00(+0.00%) |
Jul 26, 2018 | 6.270 | 6.500 | 6.270 | 6.490 | 4,604 | +0.21(+3.34%) |
Jul 25, 2018 | 6.390 | 6.400 | 6.260 | 6.280 | 6,961 | -0.13(-2.03%) |
Jul 24, 2018 | 6.370 | 6.560 | 6.370 | 6.410 | 12,252 | +0.00(+0.00%) |
Jul 23, 2018 | 6.420 | 6.290 | 6.410 | 16,388 | -0.01(-0.16%) | |
Jul 20, 2018 | 6.550 | 6.555 | 6.250 | 6.420 | 12,660 | -0.14(-2.13%) |
Jul 19, 2018 | 6.400 | 6.760 | 6.400 | 6.560 | 11,978 | +0.25(+3.96%) |
Jul 18, 2018 | 6.210 | 6.420 | 6.180 | 6.310 | 18,973 | +0.06(+0.96%) |
Jul 17, 2018 | 6.240 | 6.380 | 6.240 | 6.250 | 15,373 | +0.02(+0.32%) |
Jul 16, 2018 | 6.160 | 6.300 | 6.150 | 6.230 | 11,263 | -0.01(-0.16%) |
Jul 13, 2018 | 6.150 | 6.240 | 9,969 | +0.02(+0.32%) | ||
Jul 12, 2018 | 6.170 | 6.280 | 6.170 | 6.220 | 14,662 | -0.17(-2.66%) |
Jul 11, 2018 | 6.360 | 6.700 | 6.360 | 6.390 | 7,169 | -0.06(-0.93%) |
Jul 10, 2018 | 6.550 | 6.610 | 6.390 | 6.450 | 10,584 | -0.14(-2.12%) |
Jul 09, 2018 | 6.230 | 6.790 | 6.230 | 6.590 | 26,412 | +0.32(+5.10%) |
Jul 06, 2018 | 6.400 | 6.480 | 6.022 | 6.270 | 12,551 | -0.17(-2.64%) |
Jul 05, 2018 | 6.270 | 6.650 | 6.270 | 6.440 | 20,562 | +0.22(+3.54%) |
Jul 03, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.27(-4.16%) | |
Jul 02, 2018 | 6.780 | 6.780 | 6.480 | 6.490 | 27,957 | -0.35(-5.12%) |
Jun 29, 2018 | 6.860 | 6.870 | 6.660 | 6.840 | 60,106 | +0.04(+0.59%) |
Jun 28, 2018 | 6.420 | 6.800 | 6.420 | 6.800 | 60,442 | +0.31(+4.78%) |
Jun 27, 2018 | 6.810 | 6.830 | 6.450 | 6.490 | 34,983 | -0.29(-4.28%) |
Jun 26, 2018 | 6.300 | 6.930 | 6.300 | 6.780 | 73,926 | +0.59(+9.53%) |
Jun 25, 2018 | 5.920 | 6.350 | 5.920 | 6.190 | 36,990 | +0.16(+2.65%) |
Jun 22, 2018 | 5.990 | 6.115 | 5.840 | 6.030 | 804,277 | +0.02(+0.33%) |
Jun 21, 2018 | 6.100 | 6.100 | 5.605 | 6.010 | 74,696 | -0.02(-0.33%) |
Jun 20, 2018 | 6.050 | 6.115 | 6.000 | 6.030 | 88,864 | +0.03(+0.50%) |
Jun 19, 2018 | 5.940 | 6.260 | 5.869 | 6.000 | 142,290 | -0.01(-0.17%) |
Jun 18, 2018 | 6.060 | 6.320 | 5.990 | 6.010 | 232,123 | +0.02(+0.33%) |
Jun 15, 2018 | 6.120 | 5.560 | 5.990 | 258,772 | -0.13(-2.12%) | |
Jun 14, 2018 | 6.100 | 6.525 | 6.060 | 6.120 | 76,451 | +0.02(+0.33%) |
Jun 13, 2018 | 6.210 | 6.410 | 6.010 | 6.100 | 89,468 | -0.15(-2.40%) |
Jun 12, 2018 | 6.210 | 6.700 | 6.130 | 6.250 | 11,452 | +0.00(+0.00%) |
Jun 11, 2018 | 6.410 | 6.535 | 6.210 | 6.250 | 17,847 | -0.20(-3.10%) |
Jun 08, 2018 | 6.470 | 6.890 | 6.190 | 6.450 | 20,130 | -0.05(-0.77%) |
Jun 07, 2018 | 6.620 | 6.635 | 6.000 | 6.500 | 15,356 | -0.08(-1.22%) |
Jun 06, 2018 | 6.780 | 6.790 | 6.390 | 6.580 | 14,988 | -0.22(-3.24%) |
Jun 05, 2018 | 6.540 | 7.530 | 6.010 | 6.800 | 54,725 | +0.22(+3.34%) |
Jun 04, 2018 | 6.970 | 7.145 | 6.440 | 6.580 | 17,107 | -0.43(-6.13%) |
Jun 01, 2018 | 6.770 | 7.390 | 6.620 | 7.010 | 26,185 | +0.18(+2.64%) |
May 31, 2018 | 6.590 | 6.900 | 6.410 | 6.830 | 15,666 | +0.18(+2.71%) |
May 30, 2018 | 6.360 | 6.880 | 6.150 | 6.650 | 19,123 | +0.30(+4.72%) |
May 29, 2018 | 6.160 | 6.540 | 6.100 | 6.350 | 23,524 | +0.14(+2.25%) |
May 25, 2018 | 6.210 | 6.210 | 6.210 | 0 | +0.11(+1.80%) | |
May 24, 2018 | 6.100 | 6.190 | 5.620 | 6.100 | 38,137 | +0.02(+0.33%) |
May 23, 2018 | 6.100 | 6.240 | 5.910 | 6.080 | 30,265 | -0.03(-0.49%) |
May 22, 2018 | 6.300 | 6.300 | 6.100 | 6.110 | 18,230 | -0.12(-1.93%) |
May 21, 2018 | 6.440 | 6.730 | 6.100 | 6.230 | 53,488 | -0.23(-3.56%) |
May 18, 2018 | 6.830 | 6.830 | 6.360 | 6.460 | 42,221 | -0.42(-6.10%) |
May 17, 2018 | 6.850 | 7.245 | 6.780 | 6.880 | 53,890 | +0.00(+0.00%) |
May 16, 2018 | 7.040 | 7.260 | 6.780 | 6.880 | 13,597 | -0.21(-2.96%) |
May 15, 2018 | 7.250 | 7.295 | 7.040 | 7.090 | 21,805 | +0.02(+0.28%) |
May 14, 2018 | 6.950 | 7.210 | 6.780 | 7.070 | 8,733 | +0.10(+1.43%) |
May 11, 2018 | 6.750 | 7.370 | 6.470 | 6.970 | 37,111 | +0.21(+3.11%) |
May 10, 2018 | 6.810 | 6.990 | 6.760 | 6.760 | 4,652 | -0.11(-1.60%) |
May 09, 2018 | 6.890 | 7.010 | 6.760 | 6.870 | 12,816 | -0.01(-0.15%) |
May 08, 2018 | 7.360 | 7.360 | 6.880 | 6.880 | 16,295 | -0.21(-2.96%) |
May 07, 2018 | 6.770 | 7.440 | 6.770 | 7.090 | 11,190 | +0.29(+4.26%) |
May 04, 2018 | 6.640 | 6.880 | 6.139 | 6.800 | 14,285 | +0.10(+1.49%) |
May 03, 2018 | 6.710 | 6.730 | 6.570 | 6.700 | 6,649 | -0.04(-0.59%) |
May 02, 2018 | 6.810 | 6.850 | 6.611 | 6.740 | 8,137 | -0.08(-1.17%) |