Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6918 | 0.7200 | 0.6800 | 0.6917 | 856,839 | +0.00(+0.25%) |
Apr 29, 2019 | 0.6800 | 0.7100 | 0.6700 | 0.6900 | 399,873 | +0.01(+1.80%) |
Apr 26, 2019 | 0.6922 | 0.6970 | 0.6700 | 0.6778 | 447,400 | -0.02(-3.17%) |
Apr 25, 2019 | 0.6600 | 0.7500 | 0.6600 | 0.7000 | 2,153,289 | +0.03(+4.68%) |
Apr 24, 2019 | 0.7040 | 0.7050 | 0.6435 | 0.6687 | 1,003,735 | -0.04(-5.01%) |
Apr 23, 2019 | 0.6601 | 0.7285 | 0.6400 | 0.7040 | 1,159,864 | +0.04(+5.85%) |
Apr 22, 2019 | 0.8205 | 0.8250 | 0.6600 | 0.6651 | 2,581,136 | -0.03(-4.40%) |
Apr 18, 2019 | 0.7000 | 0.7079 | 0.6750 | 0.6957 | 881,600 | -0.00(-0.57%) |
Apr 17, 2019 | 0.7049 | 0.7200 | 0.6870 | 0.6997 | 293,635 | +0.01(+1.00%) |
Apr 16, 2019 | 0.6673 | 0.7500 | 0.6612 | 0.6928 | 1,012,419 | +0.03(+5.00%) |
Apr 15, 2019 | 0.6870 | 0.7000 | 0.6550 | 0.6598 | 262,270 | -0.01(-1.98%) |
Apr 12, 2019 | 0.6790 | 0.6814 | 0.6599 | 0.6731 | 273,900 | +0.00(+0.46%) |
Apr 11, 2019 | 0.6780 | 0.6890 | 0.6550 | 0.6700 | 271,562 | -0.00(-0.18%) |
Apr 10, 2019 | 0.6700 | 0.6999 | 0.6546 | 0.6712 | 904,688 | -0.01(-0.78%) |
Apr 09, 2019 | 0.6881 | 0.7150 | 0.6722 | 0.6765 | 703,141 | -0.00(-0.51%) |
Apr 08, 2019 | 0.7095 | 0.7149 | 0.6522 | 0.6800 | 377,915 | -0.04(-5.58%) |
Apr 05, 2019 | 0.6570 | 0.7399 | 0.6522 | 0.7202 | 916,800 | +0.06(+9.07%) |
Apr 04, 2019 | 0.6562 | 0.6750 | 0.6400 | 0.6603 | 453,883 | -0.00(-0.60%) |
Apr 03, 2019 | 0.6749 | 0.6890 | 0.6500 | 0.6643 | 421,501 | -0.02(-2.25%) |
Apr 02, 2019 | 0.6900 | 0.6900 | 0.6470 | 0.6796 | 383,325 | +0.00(+0.27%) |
Apr 01, 2019 | 0.6888 | 0.7000 | 0.6700 | 0.6778 | 330,897 | +0.00(+0.21%) |
Mar 29, 2019 | 0.6995 | 0.7189 | 0.6700 | 0.6764 | 415,100 | -0.03(-4.04%) |
Mar 28, 2019 | 0.7292 | 0.7296 | 0.6820 | 0.7049 | 183,368 | -0.02(-2.08%) |
Mar 27, 2019 | 0.6973 | 0.7400 | 0.6900 | 0.7199 | 452,388 | +0.01(+1.39%) |
Mar 26, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 460,744 | +0.01(+1.79%) |
Mar 25, 2019 | 0.6895 | 0.7136 | 0.6700 | 0.6975 | 592,671 | +0.02(+2.38%) |
Mar 22, 2019 | 0.6670 | 0.6889 | 0.6484 | 0.6813 | 739,200 | +0.02(+2.61%) |
Mar 21, 2019 | 0.7300 | 0.7300 | 0.6560 | 0.6640 | 1,140,881 | -0.06(-8.62%) |
Mar 20, 2019 | 0.7638 | 0.7889 | 0.7100 | 0.7266 | 689,861 | -0.03(-4.38%) |
Mar 19, 2019 | 0.7717 | 0.7900 | 0.7379 | 0.7599 | 383,992 | -0.02(-2.11%) |
Mar 18, 2019 | 0.8000 | 0.8300 | 0.7210 | 0.7763 | 997,576 | -0.08(-9.56%) |
Mar 15, 2019 | 0.7345 | 0.9700 | 0.7012 | 0.8584 | 2,308,500 | +0.12(+16.87%) |
Mar 14, 2019 | 0.7600 | 0.7900 | 0.6918 | 0.7345 | 869,596 | -0.02(-3.10%) |
Mar 13, 2019 | 0.7700 | 0.7996 | 0.7550 | 0.7580 | 277,365 | -0.00(-0.26%) |
Mar 12, 2019 | 0.7500 | 0.8000 | 0.7400 | 0.7600 | 434,871 | +0.01(+1.33%) |
Mar 11, 2019 | 0.7700 | 0.8000 | 0.7300 | 0.7500 | 663,793 | -0.03(-4.43%) |
Mar 08, 2019 | 0.8341 | 0.8381 | 0.7757 | 0.7848 | 1,201,900 | -0.06(-6.57%) |
Mar 07, 2019 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 524,063 | -0.01(-1.52%) |
Mar 06, 2019 | 0.8600 | 0.8884 | 0.8400 | 0.8530 | 401,582 | -0.01(-1.41%) |
Mar 05, 2019 | 0.8600 | 0.8780 | 0.8361 | 0.8652 | 301,390 | +0.01(+0.60%) |
Mar 04, 2019 | 0.8600 | 0.8700 | 0.8100 | 0.8600 | 816,733 | -0.01(-1.15%) |
Mar 01, 2019 | 0.8400 | 0.9000 | 0.8200 | 0.8700 | 2,005,500 | +0.03(+3.89%) |
Feb 28, 2019 | 0.8600 | 0.8724 | 0.8200 | 0.8374 | 605,733 | -0.03(-3.86%) |
Feb 27, 2019 | 0.8800 | 0.8970 | 0.8521 | 0.8710 | 293,338 | -0.01(-1.29%) |
Feb 26, 2019 | 0.8814 | 0.8998 | 0.8600 | 0.8824 | 300,404 | +0.00(+0.27%) |
Feb 25, 2019 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 190,415 | +0.00(+0.23%) |
Feb 22, 2019 | 0.8670 | 0.8900 | 0.8550 | 0.8780 | 283,800 | +0.02(+2.09%) |
Feb 21, 2019 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 327,424 | -0.04(-4.12%) |
Feb 20, 2019 | 0.9155 | 0.9289 | 0.8800 | 0.8970 | 482,254 | -0.02(-2.50%) |
Feb 19, 2019 | 0.9346 | 0.9898 | 0.9131 | 0.9200 | 544,457 | +0.00(+0.00%) |
Feb 15, 2019 | 0.9200 | 0.9500 | 0.8800 | 0.9200 | 457,700 | +0.01(+0.87%) |
Feb 14, 2019 | 0.9160 | 0.9180 | 0.8680 | 0.9121 | 350,712 | +0.03(+3.88%) |
Feb 13, 2019 | 0.9091 | 0.9446 | 0.8661 | 0.8780 | 284,387 | -0.04(-4.04%) |
Feb 12, 2019 | 0.8778 | 0.9496 | 0.8500 | 0.9150 | 705,126 | +0.04(+4.86%) |
Feb 11, 2019 | 0.8500 | 0.8988 | 0.8200 | 0.8726 | 497,029 | +0.01(+1.47%) |
Feb 08, 2019 | 0.8800 | 0.9300 | 0.8600 | 0.8600 | 467,300 | -0.04(-4.44%) |
Feb 07, 2019 | 0.9200 | 0.9300 | 0.8500 | 0.9000 | 987,852 | -0.04(-4.07%) |
Feb 06, 2019 | 1.010 | 1.010 | 0.8701 | 0.9382 | 1,430,297 | -0.05(-5.23%) |
Feb 05, 2019 | 0.8700 | 1.030 | 0.8300 | 0.9900 | 3,971,414 | +0.16(+19.28%) |
Feb 04, 2019 | 0.8585 | 0.8600 | 0.8050 | 0.8300 | 2,578,032 | -0.01(-1.31%) |
Feb 01, 2019 | 0.8680 | 0.8750 | 0.8220 | 0.8410 | 712,100 | -0.04(-4.78%) |
Jan 31, 2019 | 0.9100 | 0.9400 | 0.8100 | 0.8832 | 3,793,290 | +0.06(+7.71%) |
Jan 30, 2019 | 0.8400 | 0.8400 | 0.7800 | 0.8200 | 813,754 | -0.02(-2.94%) |
Jan 29, 2019 | 0.8523 | 0.8523 | 0.8300 | 0.8448 | 590,446 | -0.01(-0.61%) |
Jan 28, 2019 | 0.7900 | 0.8700 | 0.7600 | 0.8500 | 1,534,558 | +0.06(+7.59%) |
Jan 25, 2019 | 0.7600 | 0.7940 | 0.7350 | 0.7900 | 1,262,100 | +0.03(+3.95%) |
Jan 24, 2019 | 0.7800 | 0.8000 | 0.7300 | 0.7600 | 812,116 | -0.02(-2.56%) |
Jan 23, 2019 | 0.7100 | 0.8200 | 0.7000 | 0.7800 | 1,491,834 | +0.08(+11.43%) |
Jan 22, 2019 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 2,644,380 | -0.03(-4.50%) |
Jan 18, 2019 | 0.7380 | 0.7740 | 0.7150 | 0.7330 | 1,521,600 | -0.01(-0.88%) |
Jan 17, 2019 | 0.7960 | 0.7960 | 0.7288 | 0.7395 | 1,388,001 | -0.04(-4.95%) |
Jan 16, 2019 | 0.8200 | 0.8582 | 0.7712 | 0.7780 | 1,335,628 | -0.03(-3.95%) |
Jan 15, 2019 | 0.8600 | 0.8900 | 0.8000 | 0.8100 | 1,069,696 | -0.03(-3.59%) |
Jan 14, 2019 | 0.9138 | 0.9491 | 0.8300 | 0.8402 | 1,999,892 | -0.09(-10.14%) |
Jan 11, 2019 | 0.7600 | 0.9800 | 0.7600 | 0.9350 | 5,196,300 | +0.16(+20.80%) |
Jan 10, 2019 | 0.8043 | 0.8199 | 0.7400 | 0.7740 | 1,364,437 | -0.05(-5.66%) |
Jan 09, 2019 | 0.8700 | 0.9200 | 0.7680 | 0.8204 | 3,702,643 | +0.01(+1.28%) |
Jan 08, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.8100 | 2,377,127 | +0.06(+8.00%) |
Jan 07, 2019 | 0.7500 | 0.7600 | 0.6400 | 0.7500 | 3,285,330 | +0.02(+2.74%) |
Jan 04, 2019 | 0.8000 | 0.8000 | 0.6900 | 0.7300 | 3,408,800 | -0.03(-4.51%) |
Jan 03, 2019 | 0.8000 | 0.8078 | 0.7633 | 0.7645 | 3,543,163 | +0.00(+0.59%) |
Jan 02, 2019 | 0.9400 | 1.120 | 0.7600 | 0.7600 | 9,189,559 | -0.21(-21.65%) |
Dec 31, 2018 | 0.8500 | 1.000 | 0.8200 | 0.9700 | 3,022,400 | +0.14(+17.01%) |
Dec 28, 2018 | 0.8200 | 0.8500 | 0.8150 | 0.8290 | 747,700 | +0.01(+1.10%) |
Dec 27, 2018 | 0.8300 | 0.8300 | 0.7800 | 0.8200 | 861,072 | -0.01(-1.38%) |
Dec 26, 2018 | 0.8064 | 0.8561 | 0.7600 | 0.8315 | 923,420 | +0.03(+3.94%) |
Dec 24, 2018 | 0.8300 | 0.8500 | 0.7700 | 0.8000 | 1,327,600 | -0.05(-6.10%) |
Dec 21, 2018 | 0.8300 | 0.8750 | 0.8020 | 0.8520 | 3,736,700 | -0.04(-4.76%) |
Dec 20, 2018 | 0.7500 | 0.9484 | 0.7213 | 0.8946 | 5,068,259 | +0.18(+25.08%) |
Dec 19, 2018 | 0.9000 | 0.9499 | 0.6935 | 0.7152 | 7,843,930 | -0.17(-19.59%) |
Dec 18, 2018 | 0.9749 | 1.020 | 0.8750 | 0.8894 | 3,258,318 | -0.09(-9.24%) |
Dec 17, 2018 | 1.020 | 1.040 | 0.9500 | 0.9800 | 2,884,867 | -0.06(-5.77%) |
Dec 14, 2018 | 1.250 | 1.260 | 1.020 | 1.040 | 4,741,200 | -0.20(-16.13%) |
Dec 13, 2018 | 1.470 | 1.470 | 1.230 | 1.240 | 2,020,010 | -0.23(-15.65%) |
Dec 12, 2018 | 1.510 | 1.510 | 1.430 | 1.470 | 758,690 | -0.03(-2.00%) |
Dec 11, 2018 | 1.500 | 1.650 | 1.490 | 1.500 | 1,897,727 | -0.30(-16.67%) |
Dec 10, 2018 | 1.890 | 1.910 | 1.780 | 1.800 | 1,409,402 | -0.09(-4.76%) |
Dec 07, 2018 | 1.930 | 2.000 | 1.890 | 1.890 | 966,700 | -0.04(-2.07%) |
Dec 06, 2018 | 1.970 | 1.970 | 1.890 | 1.930 | 1,023,794 | -0.05(-2.53%) |
Dec 04, 2018 | 1.960 | 2.010 | 1.900 | 1.980 | 984,800 | +0.02(+1.02%) |
Dec 03, 2018 | 2.010 | 2.045 | 1.930 | 1.960 | 1,597,142 | -0.03(-1.51%) |
Nov 30, 2018 | 2.010 | 2.025 | 1.980 | 1.990 | 1,122,600 | -0.01(-0.50%) |
Nov 29, 2018 | 2.020 | 2.020 | 1.940 | 2.000 | 1,082,528 | -0.01(-0.50%) |
Nov 28, 2018 | 1.950 | 2.030 | 1.890 | 2.010 | 2,417,759 | +0.02(+1.01%) |
Nov 27, 2018 | 2.080 | 2.100 | 1.730 | 1.990 | 6,773,316 | -0.32(-13.85%) |
Nov 26, 2018 | 2.320 | 2.400 | 2.290 | 2.310 | 1,067,954 | +0.00(+0.00%) |
Nov 23, 2018 | 2.420 | 2.440 | 2.290 | 2.310 | 302,100 | -0.12(-4.94%) |
Nov 21, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.07(+2.97%) | |
Nov 20, 2018 | 2.350 | 2.475 | 2.210 | 2.360 | 1,213,998 | -0.06(-2.48%) |
Nov 19, 2018 | 2.560 | 2.560 | 2.330 | 2.420 | 1,172,067 | -0.14(-5.47%) |
Nov 16, 2018 | 2.570 | 2.570 | 2.380 | 2.560 | 1,952,300 | -0.04(-1.54%) |
Nov 15, 2018 | 2.510 | 2.660 | 2.400 | 2.600 | 752,140 | +0.06(+2.16%) |
Nov 14, 2018 | 2.690 | 2.820 | 2.530 | 2.545 | 731,299 | -0.15(-5.39%) |
Nov 13, 2018 | 2.960 | 2.960 | 2.650 | 2.690 | 717,652 | -0.26(-8.81%) |
Nov 12, 2018 | 2.940 | 2.990 | 2.820 | 2.950 | 674,057 | -0.01(-0.34%) |
Nov 09, 2018 | 3.110 | 3.110 | 2.950 | 2.960 | 871,900 | -0.15(-4.82%) |
Nov 08, 2018 | 3.090 | 3.220 | 3.010 | 3.110 | 598,415 | +0.00(+0.00%) |
Nov 07, 2018 | 3.020 | 3.120 | 2.960 | 3.110 | 1,112,306 | +0.11(+3.67%) |
Nov 06, 2018 | 2.970 | 3.130 | 2.960 | 3.000 | 641,331 | +0.03(+1.01%) |
Nov 05, 2018 | 2.970 | 3.000 | 2.800 | 2.970 | 695,280 | +0.03(+1.02%) |
Nov 02, 2018 | 3.080 | 3.130 | 2.905 | 2.940 | 813,000 | -0.15(-4.85%) |
Nov 01, 2018 | 3.040 | 3.130 | 2.940 | 3.090 | 733,253 | +0.05(+1.64%) |
Oct 31, 2018 | 3.050 | 3.060 | 2.860 | 3.040 | 888,921 | -0.01(-0.33%) |
Oct 30, 2018 | 2.930 | 3.070 | 2.860 | 3.050 | 811,475 | +0.11(+3.74%) |
Oct 29, 2018 | 3.000 | 3.070 | 2.920 | 2.940 | 569,926 | -0.03(-1.01%) |
Oct 26, 2018 | 3.110 | 3.160 | 2.910 | 2.970 | 760,900 | -0.18(-5.71%) |
Oct 25, 2018 | 3.140 | 3.260 | 3.010 | 3.150 | 1,188,588 | +0.01(+0.32%) |
Oct 24, 2018 | 2.960 | 3.180 | 2.960 | 3.140 | 1,352,062 | +0.17(+5.72%) |
Oct 23, 2018 | 2.940 | 3.020 | 2.880 | 2.970 | 1,847,257 | -0.00(-0.17%) |
Oct 22, 2018 | 2.830 | 3.020 | 2.830 | 2.975 | 1,174,822 | +0.18(+6.25%) |
Oct 19, 2018 | 3.120 | 3.120 | 2.790 | 2.800 | 1,557,000 | -0.32(-10.26%) |
Oct 18, 2018 | 3.160 | 3.200 | 3.060 | 3.120 | 848,240 | -0.05(-1.58%) |
Oct 17, 2018 | 3.320 | 3.337 | 3.110 | 3.170 | 1,112,269 | -0.17(-5.09%) |
Oct 16, 2018 | 3.370 | 3.400 | 3.240 | 3.340 | 1,012,016 | +0.01(+0.30%) |
Oct 15, 2018 | 3.300 | 3.380 | 3.220 | 3.330 | 589,518 | +0.04(+1.22%) |
Oct 12, 2018 | 3.370 | 3.400 | 3.260 | 3.290 | 731,900 | -0.04(-1.20%) |
Oct 11, 2018 | 3.340 | 3.420 | 3.230 | 3.330 | 878,284 | -0.04(-1.19%) |
Oct 10, 2018 | 3.470 | 3.530 | 3.360 | 3.370 | 617,539 | -0.10(-2.88%) |
Oct 09, 2018 | 3.550 | 3.610 | 3.460 | 3.470 | 566,502 | -0.07(-1.98%) |
Oct 08, 2018 | 3.620 | 3.690 | 3.430 | 3.540 | 648,623 | -0.11(-3.01%) |
Oct 05, 2018 | 3.690 | 3.710 | 3.560 | 3.650 | 700,500 | -0.06(-1.62%) |
Oct 04, 2018 | 3.640 | 3.730 | 3.520 | 3.710 | 910,829 | +0.04(+1.09%) |
Oct 03, 2018 | 3.470 | 3.700 | 3.382 | 3.670 | 1,062,361 | +0.22(+6.38%) |
Oct 02, 2018 | 3.690 | 3.710 | 3.370 | 3.450 | 1,511,559 | -0.22(-5.99%) |
Oct 01, 2018 | 3.730 | 3.760 | 3.660 | 3.670 | 1,356,921 | -0.04(-1.08%) |
Sep 28, 2018 | 3.870 | 3.920 | 3.680 | 3.710 | 1,129,200 | -0.19(-4.87%) |
Sep 27, 2018 | 3.910 | 3.960 | 3.790 | 3.900 | 707,561 | -0.01(-0.26%) |
Sep 26, 2018 | 4.000 | 4.110 | 3.900 | 3.910 | 1,006,046 | +0.03(+0.77%) |
Sep 25, 2018 | 3.950 | 3.950 | 3.750 | 3.880 | 1,250,487 | -0.05(-1.27%) |
Sep 24, 2018 | 3.840 | 3.980 | 3.820 | 3.930 | 856,537 | +0.07(+1.81%) |
Sep 21, 2018 | 3.990 | 3.990 | 3.710 | 3.860 | 1,663,600 | -0.11(-2.77%) |
Sep 20, 2018 | 3.990 | 4.050 | 3.920 | 3.970 | 829,930 | +0.01(+0.25%) |
Sep 19, 2018 | 4.040 | 4.200 | 3.930 | 3.960 | 1,184,785 | -0.09(-2.22%) |
Sep 18, 2018 | 4.270 | 4.360 | 3.990 | 4.050 | 1,944,005 | -0.20(-4.71%) |
Sep 17, 2018 | 4.150 | 4.410 | 4.100 | 4.250 | 2,460,466 | +0.19(+4.68%) |
Sep 14, 2018 | 3.850 | 4.160 | 3.740 | 4.060 | 2,295,400 | +0.26(+6.84%) |
Sep 13, 2018 | 3.750 | 3.980 | 3.680 | 3.800 | 3,373,580 | +0.09(+2.43%) |
Sep 12, 2018 | 3.850 | 3.900 | 3.530 | 3.710 | 3,756,788 | -0.15(-3.89%) |
Sep 11, 2018 | 4.090 | 4.250 | 3.800 | 3.860 | 10,278,328 | -2.03(-34.47%) |
Sep 10, 2018 | 6.110 | 6.220 | 5.810 | 5.890 | 1,506,240 | -0.18(-2.97%) |
Sep 07, 2018 | 6.180 | 6.290 | 5.990 | 6.070 | 799,700 | -0.08(-1.30%) |
Sep 06, 2018 | 6.430 | 6.500 | 6.110 | 6.150 | 587,063 | -0.28(-4.35%) |
Sep 05, 2018 | 6.280 | 6.510 | 6.200 | 6.430 | 958,209 | +0.13(+2.06%) |
Sep 04, 2018 | 6.270 | 6.335 | 6.100 | 6.300 | 1,272,786 | +0.02(+0.32%) |
Aug 31, 2018 | 6.280 | 6.280 | 6.280 | 0 | -0.13(-2.03%) | |
Aug 30, 2018 | 6.410 | 6.560 | 6.320 | 6.410 | 752,237 | +0.01(+0.16%) |
Aug 29, 2018 | 6.580 | 6.580 | 6.300 | 6.400 | 856,407 | -0.19(-2.88%) |
Aug 28, 2018 | 6.650 | 7.160 | 6.570 | 6.590 | 1,219,351 | -0.04(-0.60%) |
Aug 27, 2018 | 6.890 | 6.890 | 6.550 | 6.630 | 1,139,131 | -0.27(-3.91%) |
Aug 24, 2018 | 7.180 | 7.180 | 6.765 | 6.900 | 769,900 | -0.27(-3.77%) |
Aug 23, 2018 | 7.300 | 7.300 | 6.930 | 7.170 | 1,066,273 | -0.11(-1.51%) |
Aug 22, 2018 | 7.200 | 7.505 | 7.130 | 7.280 | 892,462 | +0.13(+1.82%) |
Aug 21, 2018 | 7.260 | 7.380 | 7.125 | 7.150 | 1,125,973 | -0.12(-1.65%) |
Aug 20, 2018 | 7.220 | 7.390 | 7.030 | 7.270 | 1,093,650 | +0.04(+0.55%) |
Aug 17, 2018 | 7.310 | 7.350 | 7.175 | 7.230 | 709,800 | -0.09(-1.23%) |
Aug 16, 2018 | 7.540 | 7.610 | 7.310 | 7.320 | 685,355 | -0.17(-2.27%) |
Aug 15, 2018 | 7.800 | 7.840 | 7.455 | 7.490 | 635,679 | -0.30(-3.85%) |
Aug 14, 2018 | 7.640 | 7.830 | 7.540 | 7.790 | 563,899 | +0.20(+2.64%) |
Aug 13, 2018 | 7.590 | 7.660 | 7.460 | 7.590 | 515,150 | +0.02(+0.26%) |
Aug 10, 2018 | 7.490 | 7.620 | 7.425 | 7.570 | 498,800 | -0.02(-0.26%) |
Aug 09, 2018 | 7.380 | 7.670 | 7.330 | 7.590 | 537,943 | +0.23(+3.12%) |
Aug 08, 2018 | 7.410 | 7.490 | 7.230 | 7.360 | 549,428 | -0.05(-0.67%) |
Aug 07, 2018 | 7.690 | 7.690 | 7.345 | 7.410 | 801,813 | -0.24(-3.14%) |
Aug 06, 2018 | 7.790 | 7.850 | 7.550 | 7.650 | 783,106 | -0.12(-1.54%) |
Aug 03, 2018 | 7.950 | 8.040 | 7.500 | 7.770 | 1,071,600 | -0.14(-1.77%) |
Aug 02, 2018 | 7.820 | 8.010 | 7.660 | 7.910 | 520,880 | +0.08(+1.02%) |
Aug 01, 2018 | 8.100 | 8.100 | 7.740 | 7.830 | 708,337 | -0.31(-3.81%) |
Jul 31, 2018 | 8.030 | 8.270 | 7.950 | 8.140 | 698,030 | +0.14(+1.75%) |
Jul 30, 2018 | 7.800 | 8.190 | 7.710 | 8.000 | 599,662 | +0.19(+2.43%) |
Jul 27, 2018 | 7.970 | 8.130 | 7.680 | 7.810 | 494,700 | -0.17(-2.13%) |
Jul 26, 2018 | 7.830 | 8.180 | 7.830 | 7.980 | 482,308 | +0.15(+1.92%) |
Jul 25, 2018 | 7.580 | 7.885 | 7.580 | 7.830 | 670,815 | +0.23(+3.03%) |
Jul 24, 2018 | 7.960 | 8.075 | 7.510 | 7.600 | 613,956 | -0.36(-4.52%) |
Jul 23, 2018 | 7.710 | 8.020 | 7.680 | 7.960 | 844,023 | +0.21(+2.71%) |
Jul 20, 2018 | 7.790 | 7.840 | 7.580 | 7.750 | 626,816 | -0.08(-1.02%) |
Jul 19, 2018 | 7.630 | 7.880 | 7.550 | 7.830 | 603,888 | +0.19(+2.49%) |
Jul 18, 2018 | 7.450 | 7.650 | 7.450 | 7.640 | 576,123 | +0.16(+2.14%) |
Jul 17, 2018 | 7.430 | 7.560 | 7.340 | 7.480 | 601,344 | +0.01(+0.13%) |
Jul 16, 2018 | 7.610 | 7.730 | 7.325 | 7.470 | 516,709 | -0.14(-1.84%) |
Jul 13, 2018 | 7.360 | 7.710 | 7.200 | 7.610 | 675,203 | +0.28(+3.82%) |
Jul 12, 2018 | 7.450 | 7.530 | 7.130 | 7.330 | 1,315,730 | -0.13(-1.74%) |
Jul 11, 2018 | 7.700 | 7.770 | 7.360 | 7.460 | 859,182 | -0.27(-3.49%) |
Jul 10, 2018 | 7.930 | 7.950 | 7.600 | 7.730 | 1,284,573 | -0.20(-2.52%) |
Jul 09, 2018 | 8.220 | 8.390 | 7.860 | 7.930 | 716,314 | -0.32(-3.88%) |
Jul 06, 2018 | 8.180 | 8.480 | 8.180 | 8.250 | 1,404,387 | +0.10(+1.23%) |
Jul 05, 2018 | 7.970 | 8.160 | 7.530 | 8.150 | 2,847,719 | +0.23(+2.90%) |
Jul 03, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.45(+6.02%) | |
Jul 02, 2018 | 7.540 | 7.600 | 7.280 | 7.470 | 839,323 | -0.08(-1.06%) |
Jun 29, 2018 | 7.650 | 7.850 | 7.490 | 7.550 | 963,943 | -0.04(-0.53%) |
Jun 28, 2018 | 7.610 | 7.730 | 7.430 | 7.590 | 871,627 | -0.01(-0.13%) |
Jun 27, 2018 | 7.700 | 7.810 | 7.570 | 7.600 | 753,207 | -0.06(-0.78%) |
Jun 26, 2018 | 7.570 | 7.700 | 7.395 | 7.660 | 1,190,320 | +0.06(+0.79%) |
Jun 25, 2018 | 8.080 | 8.080 | 7.480 | 7.600 | 1,092,915 | -0.48(-5.94%) |
Jun 22, 2018 | 7.770 | 8.090 | 7.745 | 8.080 | 2,741,386 | +0.36(+4.66%) |
Jun 21, 2018 | 7.440 | 7.819 | 7.380 | 7.720 | 1,330,736 | +0.31(+4.18%) |
Jun 20, 2018 | 7.460 | 7.700 | 7.330 | 7.410 | 1,724,763 | -0.02(-0.27%) |
Jun 19, 2018 | 6.800 | 7.440 | 6.760 | 7.430 | 2,727,725 | +0.56(+8.15%) |
Jun 18, 2018 | 6.770 | 7.085 | 6.690 | 6.870 | 2,433,717 | +0.76(+12.44%) |
Jun 15, 2018 | 6.160 | 6.040 | 6.110 | 1,400,670 | -0.05(-0.81%) | |
Jun 14, 2018 | 6.150 | 6.300 | 6.080 | 6.160 | 1,249,173 | -0.01(-0.16%) |
Jun 13, 2018 | 6.550 | 6.619 | 6.030 | 6.170 | 1,701,305 | -0.38(-5.80%) |
Jun 12, 2018 | 6.490 | 6.630 | 6.360 | 6.550 | 1,571,660 | +0.05(+0.77%) |
Jun 11, 2018 | 6.500 | 6.650 | 6.360 | 6.500 | 1,661,555 | -0.01(-0.15%) |
Jun 08, 2018 | 6.200 | 6.600 | 6.200 | 6.510 | 1,473,657 | +0.38(+6.20%) |
Jun 07, 2018 | 6.300 | 6.450 | 6.135 | 6.130 | 1,090,422 | -0.17(-2.70%) |
Jun 06, 2018 | 6.600 | 6.630 | 6.250 | 6.300 | 1,292,764 | -0.29(-4.40%) |
Jun 05, 2018 | 5.380 | 6.690 | 5.350 | 6.590 | 3,518,072 | +0.50(+8.21%) |
Jun 04, 2018 | 5.970 | 6.100 | 5.920 | 6.090 | 1,225,702 | +0.14(+2.35%) |
Jun 01, 2018 | 5.950 | 6.050 | 5.830 | 5.950 | 824,352 | +0.04(+0.68%) |
May 31, 2018 | 5.850 | 5.975 | 5.820 | 5.910 | 451,338 | +0.07(+1.20%) |
May 30, 2018 | 5.840 | 5.860 | 5.720 | 5.840 | 426,661 | +0.03(+0.52%) |
May 29, 2018 | 5.620 | 5.830 | 5.610 | 5.810 | 672,528 | +0.17(+3.01%) |
May 25, 2018 | 5.640 | 5.640 | 5.640 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.730 | 5.780 | 5.550 | 5.650 | 1,050,906 | -0.08(-1.40%) |
May 23, 2018 | 5.700 | 5.830 | 5.630 | 5.730 | 329,836 | +0.01(+0.17%) |
May 22, 2018 | 5.780 | 5.870 | 5.700 | 5.720 | 318,528 | -0.04(-0.69%) |
May 21, 2018 | 5.720 | 5.835 | 5.700 | 5.760 | 474,046 | +0.03(+0.52%) |
May 18, 2018 | 5.870 | 5.910 | 5.720 | 5.730 | 460,201 | -0.13(-2.22%) |
May 17, 2018 | 5.970 | 6.050 | 5.840 | 5.860 | 1,155,654 | -0.10(-1.68%) |
May 16, 2018 | 5.650 | 5.970 | 5.645 | 5.960 | 628,841 | +0.35(+6.24%) |
May 15, 2018 | 5.620 | 5.700 | 5.550 | 5.610 | 376,698 | -0.01(-0.18%) |
May 14, 2018 | 5.530 | 5.740 | 5.530 | 5.620 | 435,988 | +0.07(+1.26%) |
May 11, 2018 | 5.290 | 5.580 | 5.240 | 5.550 | 677,426 | +0.25(+4.72%) |
May 10, 2018 | 5.260 | 5.390 | 5.180 | 5.300 | 400,166 | +0.05(+0.95%) |
May 09, 2018 | 5.160 | 5.310 | 5.110 | 5.250 | 692,025 | +0.09(+1.74%) |
May 08, 2018 | 4.800 | 5.170 | 4.800 | 5.160 | 727,213 | +0.29(+5.95%) |
May 07, 2018 | 4.910 | 4.910 | 4.780 | 4.870 | 364,546 | -0.01(-0.20%) |
May 04, 2018 | 4.760 | 4.930 | 4.690 | 4.880 | 406,493 | +0.13(+2.74%) |
May 03, 2018 | 4.890 | 4.890 | 4.720 | 4.750 | 492,798 | -0.15(-3.06%) |
May 02, 2018 | 4.920 | 4.980 | 4.820 | 4.900 | 431,513 | -0.03(-0.61%) |