Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.495 | 7.997 | 7.045 | 7.870 | 43,472 | -0.33(-4.02%) |
Apr 29, 2019 | 8.600 | 8.600 | 8.070 | 8.200 | 20,050 | -0.40(-4.65%) |
Apr 26, 2019 | 8.390 | 8.700 | 7.720 | 8.600 | 90,100 | +0.23(+2.75%) |
Apr 25, 2019 | 7.860 | 8.530 | 7.660 | 8.370 | 19,281 | +0.56(+7.17%) |
Apr 24, 2019 | 7.850 | 7.950 | 7.720 | 7.810 | 41,184 | -0.19(-2.38%) |
Apr 23, 2019 | 7.350 | 8.000 | 7.270 | 8.000 | 34,725 | +0.80(+11.11%) |
Apr 22, 2019 | 7.120 | 7.200 | 6.670 | 7.200 | 11,529 | +0.08(+1.12%) |
Apr 18, 2019 | 7.470 | 7.470 | 7.120 | 7.120 | 3,500 | +0.11(+1.57%) |
Apr 17, 2019 | 7.010 | 7.100 | 6.950 | 7.010 | 4,178 | +0.01(+0.14%) |
Apr 16, 2019 | 6.970 | 7.190 | 6.770 | 7.000 | 18,429 | -0.08(-1.13%) |
Apr 15, 2019 | 7.240 | 7.240 | 7.080 | 7.080 | 6,447 | +0.08(+1.14%) |
Apr 12, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 1,400 | -0.01(-0.14%) |
Apr 11, 2019 | 6.870 | 7.040 | 6.850 | 7.010 | 5,332 | +0.16(+2.34%) |
Apr 10, 2019 | 6.810 | 7.000 | 6.810 | 6.850 | 9,150 | +0.01(+0.15%) |
Apr 09, 2019 | 6.820 | 6.840 | 6.820 | 6.840 | 1,500 | +0.00(+0.00%) |
Apr 08, 2019 | 6.840 | 6.880 | 6.770 | 6.840 | 12,364 | +0.02(+0.29%) |
Apr 05, 2019 | 6.710 | 6.880 | 6.710 | 6.820 | 56,600 | +0.04(+0.59%) |
Apr 04, 2019 | 6.820 | 6.820 | 6.520 | 6.780 | 3,868 | +0.21(+3.20%) |
Apr 03, 2019 | 6.408 | 6.730 | 6.408 | 6.570 | 6,306 | -0.17(-2.52%) |
Apr 02, 2019 | 6.620 | 6.750 | 6.570 | 6.740 | 9,600 | +0.08(+1.20%) |
Apr 01, 2019 | 6.650 | 6.750 | 6.530 | 6.660 | 10,507 | -0.00(-0.08%) |
Mar 29, 2019 | 6.530 | 6.750 | 6.500 | 6.665 | 9,200 | +0.12(+1.76%) |
Mar 28, 2019 | 6.580 | 6.650 | 6.540 | 6.550 | 6,869 | -0.06(-0.91%) |
Mar 27, 2019 | 6.630 | 6.660 | 6.430 | 6.610 | 18,575 | -0.01(-0.15%) |
Mar 26, 2019 | 6.570 | 6.750 | 6.570 | 6.620 | 7,757 | +0.11(+1.69%) |
Mar 25, 2019 | 6.450 | 6.580 | 6.410 | 6.510 | 2,317 | +0.22(+3.50%) |
Mar 22, 2019 | 6.550 | 6.580 | 6.290 | 6.290 | 7,000 | -0.24(-3.68%) |
Mar 21, 2019 | 6.730 | 6.770 | 6.500 | 6.530 | 28,048 | -0.25(-3.69%) |
Mar 20, 2019 | 6.700 | 6.780 | 6.700 | 6.780 | 9,905 | +0.08(+1.19%) |
Mar 19, 2019 | 6.720 | 6.750 | 6.650 | 6.700 | 9,069 | -0.05(-0.74%) |
Mar 18, 2019 | 6.850 | 6.880 | 6.510 | 6.750 | 10,332 | -0.15(-2.17%) |
Mar 15, 2019 | 6.480 | 7.420 | 6.280 | 6.900 | 66,600 | +0.42(+6.48%) |
Mar 14, 2019 | 6.780 | 6.780 | 6.480 | 6.480 | 2,651 | -0.37(-5.40%) |
Mar 13, 2019 | 6.890 | 6.890 | 6.760 | 6.850 | 5,060 | -0.15(-2.07%) |
Mar 12, 2019 | 6.810 | 6.995 | 6.810 | 6.995 | 9,934 | +0.25(+3.63%) |
Mar 11, 2019 | 6.800 | 6.870 | 6.750 | 6.750 | 1,341 | -0.03(-0.44%) |
Mar 08, 2019 | 6.620 | 6.830 | 6.620 | 6.780 | 11,500 | +0.00(+0.07%) |
Mar 07, 2019 | 6.510 | 6.930 | 6.510 | 6.775 | 2,053 | +0.11(+1.57%) |
Mar 06, 2019 | 6.080 | 6.840 | 6.080 | 6.670 | 2,509 | -0.22(-3.19%) |
Mar 05, 2019 | 7.090 | 7.140 | 6.734 | 6.890 | 16,562 | -0.16(-2.27%) |
Mar 04, 2019 | 6.990 | 7.060 | 6.380 | 7.050 | 34,180 | +0.20(+2.92%) |
Mar 01, 2019 | 7.170 | 7.170 | 6.820 | 6.850 | 13,200 | +0.03(+0.44%) |
Feb 28, 2019 | 6.800 | 6.920 | 6.800 | 6.820 | 2,832 | -0.08(-1.16%) |
Feb 27, 2019 | 7.130 | 7.130 | 6.600 | 6.900 | 8,574 | -0.01(-0.14%) |
Feb 26, 2019 | 6.880 | 7.040 | 6.870 | 6.910 | 19,163 | +0.01(+0.14%) |
Feb 25, 2019 | 7.000 | 7.000 | 6.815 | 6.900 | 7,539 | -0.05(-0.72%) |
Feb 22, 2019 | 6.870 | 7.000 | 6.830 | 6.950 | 11,000 | +0.05(+0.72%) |
Feb 21, 2019 | 6.890 | 6.910 | 6.760 | 6.900 | 13,076 | +0.06(+0.88%) |
Feb 20, 2019 | 6.900 | 6.940 | 6.840 | 6.840 | 8,931 | -0.08(-1.16%) |
Feb 19, 2019 | 6.950 | 6.950 | 6.650 | 6.920 | 12,797 | +0.04(+0.58%) |
Feb 15, 2019 | 6.620 | 7.010 | 6.620 | 6.880 | 17,900 | +0.01(+0.15%) |
Feb 14, 2019 | 6.780 | 7.100 | 6.780 | 6.870 | 20,688 | +0.00(+0.00%) |
Feb 13, 2019 | 7.200 | 7.200 | 6.730 | 6.870 | 22,521 | -0.38(-5.24%) |
Feb 12, 2019 | 6.560 | 7.250 | 6.560 | 7.250 | 18,891 | +0.35(+5.07%) |
Feb 11, 2019 | 7.450 | 7.450 | 6.860 | 6.900 | 21,742 | -0.02(-0.29%) |
Feb 08, 2019 | 6.910 | 7.000 | 6.700 | 6.920 | 515,600 | +0.01(+0.22%) |
Feb 07, 2019 | 7.040 | 7.105 | 6.850 | 6.905 | 18,935 | -0.08(-1.07%) |
Feb 06, 2019 | 7.050 | 7.555 | 6.940 | 6.980 | 19,810 | -0.03(-0.43%) |
Feb 05, 2019 | 7.000 | 7.010 | 6.870 | 7.010 | 27,338 | +0.03(+0.43%) |
Feb 04, 2019 | 6.940 | 7.000 | 6.810 | 6.980 | 5,687 | +0.19(+2.80%) |
Feb 01, 2019 | 6.760 | 6.950 | 6.680 | 6.790 | 16,100 | +0.01(+0.15%) |
Jan 31, 2019 | 6.850 | 6.872 | 6.750 | 6.780 | 10,951 | -0.07(-1.02%) |
Jan 30, 2019 | 6.750 | 7.000 | 6.650 | 6.850 | 20,591 | +0.10(+1.48%) |
Jan 29, 2019 | 6.680 | 6.760 | 6.545 | 6.750 | 9,835 | +0.25(+3.85%) |
Jan 28, 2019 | 6.640 | 6.850 | 6.300 | 6.500 | 18,035 | -0.25(-3.70%) |
Jan 25, 2019 | 7.000 | 7.100 | 6.655 | 6.750 | 15,200 | -0.35(-4.93%) |
Jan 24, 2019 | 7.210 | 7.210 | 6.740 | 7.100 | 23,845 | +0.85(+13.60%) |
Jan 23, 2019 | 6.060 | 6.350 | 6.020 | 6.250 | 7,321 | +0.30(+5.04%) |
Jan 22, 2019 | 5.850 | 6.220 | 5.830 | 5.950 | 8,265 | +0.12(+2.06%) |
Jan 18, 2019 | 5.820 | 5.850 | 5.820 | 5.830 | 1,700 | +0.16(+2.82%) |
Jan 17, 2019 | 5.628 | 5.850 | 5.628 | 5.670 | 3,242 | +0.07(+1.25%) |
Jan 16, 2019 | 5.850 | 5.850 | 5.600 | 5.600 | 1,087 | -0.21(-3.61%) |
Jan 15, 2019 | 5.440 | 5.820 | 5.440 | 5.810 | 1,604 | +0.30(+5.44%) |
Jan 14, 2019 | 5.640 | 5.700 | 5.510 | 5.510 | 9,296 | -0.12(-2.13%) |
Jan 11, 2019 | 5.360 | 5.630 | 5.360 | 5.630 | 1,000 | +0.20(+3.68%) |
Jan 10, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 775 | -0.17(-3.04%) |
Jan 09, 2019 | 5.820 | 5.820 | 5.460 | 5.600 | 4,009 | +0.23(+4.28%) |
Jan 08, 2019 | 5.490 | 5.650 | 5.370 | 5.370 | 1,209 | +0.06(+1.13%) |
Jan 07, 2019 | 5.680 | 5.700 | 5.310 | 5.310 | 2,346 | +0.04(+0.76%) |
Jan 04, 2019 | 5.140 | 5.630 | 5.140 | 5.270 | 1,800 | +0.41(+8.44%) |
Jan 03, 2019 | 4.860 | 4.860 | 4.860 | 91 | +0.00(+0.00%) | |
Jan 02, 2019 | 4.860 | 4.860 | 4.860 | 4.860 | 490 | +0.06(+1.25%) |
Dec 31, 2018 | 4.800 | 4.860 | 4.800 | 4.800 | 9,400 | +0.00(+0.00%) |
Dec 28, 2018 | 4.800 | 4.860 | 4.740 | 4.800 | 33,900 | +0.01(+0.21%) |
Dec 27, 2018 | 4.880 | 4.880 | 4.745 | 4.790 | 13,257 | +0.23(+5.04%) |
Dec 26, 2018 | 4.670 | 4.670 | 4.555 | 4.560 | 6,266 | -0.31(-6.37%) |
Dec 24, 2018 | 4.780 | 4.910 | 4.770 | 4.870 | 2,000 | -0.13(-2.60%) |
Dec 21, 2018 | 5.050 | 5.050 | 4.960 | 5.000 | 4,600 | +0.00(+0.00%) |
Dec 20, 2018 | 5.000 | 5.018 | 4.950 | 5.000 | 26,924 | +0.00(+0.00%) |
Dec 19, 2018 | 5.001 | 5.015 | 4.950 | 5.000 | 22,550 | +0.00(+0.00%) |
Dec 18, 2018 | 4.720 | 5.050 | 4.720 | 5.000 | 15,924 | +0.29(+6.16%) |
Dec 17, 2018 | 5.140 | 5.140 | 4.560 | 4.710 | 14,025 | -0.32(-6.36%) |
Dec 14, 2018 | 5.220 | 5.220 | 5.030 | 5.030 | 3,500 | -0.19(-3.64%) |
Dec 13, 2018 | 5.250 | 5.250 | 5.220 | 5.220 | 858 | -0.17(-3.15%) |
Dec 12, 2018 | 5.200 | 5.390 | 5.190 | 5.390 | 3,606 | +0.24(+4.66%) |
Dec 11, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 1,848 | -0.05(-0.96%) |
Dec 10, 2018 | 3.860 | 5.230 | 3.860 | 5.200 | 24,612 | -0.13(-2.44%) |
Dec 07, 2018 | 4.770 | 5.380 | 4.770 | 5.330 | 11,600 | +0.33(+6.60%) |
Dec 06, 2018 | 4.780 | 5.780 | 4.780 | 5.000 | 6,687 | +0.20(+4.17%) |
Dec 04, 2018 | 5.000 | 5.000 | 4.700 | 4.800 | 68,100 | -0.27(-5.33%) |
Dec 03, 2018 | 5.790 | 5.790 | 4.960 | 5.070 | 46,183 | -0.33(-6.11%) |
Nov 30, 2018 | 5.580 | 5.665 | 5.235 | 5.400 | 39,000 | -0.18(-3.23%) |
Nov 29, 2018 | 6.000 | 6.180 | 5.410 | 5.580 | 41,147 | -0.18(-3.12%) |
Nov 28, 2018 | 5.770 | 6.000 | 5.750 | 5.760 | 31,240 | -0.31(-5.11%) |
Nov 27, 2018 | 6.240 | 6.265 | 5.950 | 6.070 | 25,419 | -0.16(-2.57%) |
Nov 26, 2018 | 6.240 | 6.270 | 6.200 | 6.230 | 3,667 | -0.07(-1.11%) |
Nov 23, 2018 | 6.040 | 6.300 | 6.010 | 6.300 | 4,100 | +0.10(+1.61%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.88%) | |
Nov 20, 2018 | 6.200 | 6.330 | 6.200 | 6.255 | 19,047 | -0.01(-0.16%) |
Nov 19, 2018 | 6.231 | 6.320 | 6.200 | 6.265 | 10,839 | +0.06(+1.05%) |
Nov 16, 2018 | 6.310 | 6.520 | 6.200 | 6.200 | 20,100 | -0.36(-5.49%) |
Nov 15, 2018 | 6.400 | 6.560 | 6.320 | 6.560 | 7,818 | +0.15(+2.34%) |
Nov 14, 2018 | 6.410 | 6.410 | 6.410 | 81 | +0.00(+0.00%) | |
Nov 13, 2018 | 6.740 | 6.740 | 6.400 | 6.410 | 3,964 | -0.19(-2.88%) |
Nov 12, 2018 | 6.660 | 6.730 | 6.600 | 6.600 | 5,390 | -0.05(-0.75%) |
Nov 09, 2018 | 6.820 | 6.820 | 6.650 | 6.650 | 1,400 | +0.14(+2.15%) |
Nov 08, 2018 | 6.520 | 6.555 | 6.500 | 6.510 | 6,477 | -0.20(-2.98%) |
Nov 07, 2018 | 6.750 | 6.750 | 6.581 | 6.710 | 2,273 | +0.04(+0.60%) |
Nov 06, 2018 | 6.340 | 6.800 | 6.340 | 6.670 | 5,067 | +0.27(+4.22%) |
Nov 05, 2018 | 6.340 | 6.910 | 6.340 | 6.400 | 15,701 | +0.11(+1.75%) |
Nov 02, 2018 | 6.280 | 6.730 | 6.280 | 6.290 | 4,100 | +0.04(+0.64%) |
Nov 01, 2018 | 6.730 | 7.050 | 6.250 | 6.250 | 23,950 | -0.11(-1.73%) |
Oct 31, 2018 | 6.250 | 6.420 | 6.250 | 6.360 | 4,341 | +0.09(+1.44%) |
Oct 30, 2018 | 6.400 | 6.490 | 6.270 | 6.270 | 4,780 | -0.24(-3.69%) |
Oct 29, 2018 | 6.950 | 6.950 | 6.500 | 6.510 | 5,992 | -0.48(-6.87%) |
Oct 26, 2018 | 6.790 | 8.000 | 6.420 | 6.990 | 17,300 | -0.33(-4.51%) |
Oct 25, 2018 | 6.910 | 7.510 | 6.750 | 7.320 | 9,948 | +0.44(+6.40%) |
Oct 24, 2018 | 6.870 | 7.280 | 6.870 | 6.880 | 7,565 | -0.30(-4.18%) |
Oct 23, 2018 | 7.650 | 7.650 | 6.730 | 7.180 | 22,720 | -0.42(-5.53%) |
Oct 22, 2018 | 7.490 | 7.690 | 7.480 | 7.600 | 3,845 | +0.11(+1.47%) |
Oct 19, 2018 | 7.650 | 7.870 | 7.350 | 7.490 | 1,800 | -0.17(-2.22%) |
Oct 18, 2018 | 7.870 | 7.870 | 7.360 | 7.660 | 14,070 | -0.34(-4.25%) |
Oct 17, 2018 | 7.960 | 8.000 | 7.650 | 8.000 | 19,214 | +0.00(+0.00%) |
Oct 16, 2018 | 8.030 | 8.112 | 7.740 | 8.000 | 36,157 | -0.15(-1.84%) |
Oct 15, 2018 | 8.150 | 8.150 | 7.710 | 8.150 | 23,521 | +0.11(+1.37%) |
Oct 12, 2018 | 7.680 | 8.040 | 7.630 | 8.040 | 44,000 | +0.45(+5.93%) |
Oct 11, 2018 | 7.510 | 7.850 | 7.400 | 7.590 | 29,198 | +0.26(+3.55%) |
Oct 10, 2018 | 7.040 | 7.570 | 7.040 | 7.330 | 23,517 | +0.25(+3.53%) |
Oct 09, 2018 | 7.010 | 7.080 | 6.820 | 7.080 | 7,475 | +0.12(+1.72%) |
Oct 08, 2018 | 6.900 | 7.100 | 6.800 | 6.960 | 18,836 | +0.16(+2.35%) |
Oct 05, 2018 | 6.840 | 6.920 | 6.700 | 6.800 | 9,000 | +0.00(+0.00%) |
Oct 04, 2018 | 6.700 | 6.990 | 6.600 | 6.800 | 39,314 | +0.05(+0.74%) |
Oct 03, 2018 | 6.920 | 6.920 | 6.750 | 6.750 | 3,873 | +0.11(+1.66%) |
Oct 02, 2018 | 6.649 | 6.649 | 6.500 | 6.640 | 13,131 | -0.15(-2.21%) |
Oct 01, 2018 | 6.450 | 7.186 | 6.450 | 6.790 | 66,025 | +0.69(+11.31%) |
Sep 28, 2018 | 6.350 | 6.400 | 6.100 | 6.100 | 14,600 | -0.25(-3.94%) |
Sep 27, 2018 | 6.350 | 6.350 | 6.350 | 6.350 | 217 | +0.00(+0.00%) |
Sep 26, 2018 | 6.300 | 6.500 | 6.300 | 6.350 | 9,079 | +0.05(+0.79%) |
Sep 25, 2018 | 7.445 | 7.445 | 6.300 | 6.300 | 15,583 | -0.30(-4.55%) |
Sep 24, 2018 | 6.400 | 6.900 | 6.400 | 6.600 | 2,237 | +0.15(+2.33%) |
Sep 21, 2018 | 6.350 | 6.500 | 6.300 | 6.450 | 22,500 | +0.10(+1.57%) |
Sep 20, 2018 | 6.350 | 6.350 | 6.350 | 6.350 | 2,422 | +0.05(+0.79%) |
Sep 19, 2018 | 6.350 | 6.411 | 6.300 | 6.300 | 7,097 | +0.00(+0.00%) |
Sep 18, 2018 | 6.300 | 6.400 | 6.300 | 6.300 | 3,393 | +0.00(+0.00%) |
Sep 17, 2018 | 6.350 | 6.400 | 6.300 | 6.300 | 5,805 | -0.10(-1.56%) |
Sep 14, 2018 | 6.400 | 6.450 | 6.400 | 6.400 | 4,600 | +0.10(+1.59%) |
Sep 13, 2018 | 6.050 | 6.400 | 6.050 | 6.300 | 5,189 | +0.00(+0.00%) |
Sep 12, 2018 | 6.350 | 6.400 | 6.250 | 6.300 | 7,476 | -0.15(-2.33%) |
Sep 11, 2018 | 6.450 | 6.650 | 6.350 | 6.450 | 9,141 | +0.05(+0.78%) |
Sep 10, 2018 | 6.600 | 6.600 | 6.300 | 6.400 | 5,768 | -0.20(-3.03%) |
Sep 07, 2018 | 6.850 | 6.850 | 6.500 | 6.600 | 17,100 | -0.30(-4.35%) |
Sep 06, 2018 | 7.000 | 7.100 | 6.900 | 6.900 | 7,672 | -0.07(-1.08%) |
Sep 05, 2018 | 6.850 | 7.050 | 6.850 | 6.975 | 20,628 | +0.02(+0.36%) |
Sep 04, 2018 | 7.080 | 7.100 | 6.850 | 6.950 | 12,415 | -0.15(-2.11%) |
Aug 31, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) | |
Aug 30, 2018 | 6.950 | 7.150 | 6.950 | 7.050 | 7,817 | +0.00(+0.00%) |
Aug 29, 2018 | 7.350 | 7.400 | 7.000 | 7.050 | 12,040 | +0.00(+0.00%) |
Aug 28, 2018 | 7.000 | 7.450 | 7.000 | 7.050 | 7,062 | +0.00(+0.00%) |
Aug 27, 2018 | 7.550 | 7.550 | 7.050 | 7.050 | 5,790 | -0.05(-0.70%) |
Aug 24, 2018 | 7.950 | 7.950 | 7.100 | 7.100 | 23,300 | -0.05(-0.70%) |
Aug 23, 2018 | 7.150 | 7.464 | 7.100 | 7.150 | 12,329 | -0.10(-1.38%) |
Aug 22, 2018 | 7.150 | 7.400 | 7.150 | 7.250 | 2,429 | +0.15(+2.11%) |
Aug 21, 2018 | 7.050 | 7.200 | 7.050 | 7.100 | 6,496 | +0.00(+0.00%) |
Aug 20, 2018 | 7.150 | 7.150 | 7.000 | 7.100 | 27,967 | +0.10(+1.43%) |
Aug 17, 2018 | 7.150 | 7.250 | 6.900 | 7.000 | 12,200 | -0.25(-3.45%) |
Aug 16, 2018 | 7.071 | 7.250 | 7.071 | 7.250 | 1,911 | -0.05(-0.68%) |
Aug 15, 2018 | 7.010 | 7.300 | 7.000 | 7.300 | 20,927 | +0.22(+3.18%) |
Aug 14, 2018 | 6.350 | 7.600 | 6.350 | 7.075 | 32,336 | -0.88(-11.01%) |
Aug 13, 2018 | 7.650 | 7.950 | 7.119 | 7.950 | 33,554 | +0.35(+4.61%) |
Aug 10, 2018 | 7.500 | 7.650 | 7.450 | 7.600 | 15,400 | +0.25(+3.40%) |
Aug 09, 2018 | 7.300 | 7.550 | 7.100 | 7.350 | 17,055 | +0.25(+3.52%) |
Aug 08, 2018 | 7.200 | 7.200 | 7.000 | 7.100 | 12,854 | -0.10(-1.39%) |
Aug 07, 2018 | 7.350 | 7.350 | 7.100 | 7.200 | 32,261 | -0.05(-0.69%) |
Aug 06, 2018 | 7.000 | 7.500 | 6.900 | 7.250 | 32,688 | +0.35(+5.07%) |
Aug 03, 2018 | 6.650 | 7.050 | 6.600 | 6.900 | 18,000 | +0.05(+0.73%) |
Aug 02, 2018 | 6.750 | 6.900 | 6.700 | 6.850 | 4,621 | +0.05(+0.74%) |
Aug 01, 2018 | 6.800 | 6.800 | 6.550 | 6.800 | 23,108 | +0.10(+1.49%) |
Jul 31, 2018 | 6.700 | 6.750 | 6.200 | 6.700 | 34,022 | -0.05(-0.74%) |
Jul 30, 2018 | 6.650 | 7.000 | 6.550 | 6.750 | 25,078 | +0.10(+1.50%) |
Jul 27, 2018 | 6.650 | 6.850 | 6.550 | 6.650 | 55,300 | -0.05(-0.75%) |
Jul 26, 2018 | 6.650 | 7.000 | 6.600 | 6.700 | 28,160 | +0.10(+1.52%) |
Jul 25, 2018 | 6.550 | 6.700 | 6.350 | 6.600 | 45,025 | +0.10(+1.54%) |
Jul 24, 2018 | 6.450 | 6.600 | 6.150 | 6.500 | 26,833 | +0.10(+1.56%) |
Jul 23, 2018 | 6.313 | 6.500 | 6.250 | 6.400 | 14,965 | +0.00(+0.00%) |
Jul 20, 2018 | 6.300 | 6.400 | 5.411 | 6.400 | 33,841 | +0.15(+2.40%) |
Jul 19, 2018 | 6.100 | 6.400 | 6.050 | 6.250 | 127,925 | +0.15(+2.46%) |
Jul 18, 2018 | 6.200 | 6.300 | 6.100 | 6.100 | 42,042 | -0.15(-2.40%) |
Jul 17, 2018 | 6.250 | 6.350 | 6.200 | 6.250 | 31,264 | +0.05(+0.81%) |
Jul 16, 2018 | 6.150 | 6.300 | 6.150 | 6.200 | 29,686 | +0.00(+0.00%) |
Jul 13, 2018 | 6.150 | 6.250 | 6.100 | 6.200 | 26,537 | +0.05(+0.81%) |
Jul 12, 2018 | 6.050 | 6.250 | 6.050 | 6.150 | 11,136 | +0.05(+0.82%) |
Jul 11, 2018 | 6.100 | 6.200 | 6.000 | 6.100 | 18,504 | +0.05(+0.83%) |
Jul 10, 2018 | 5.800 | 6.350 | 5.800 | 6.050 | 12,938 | +0.20(+3.42%) |
Jul 09, 2018 | 6.050 | 5.650 | 5.850 | 69,120 | -0.20(-3.31%) | |
Jul 06, 2018 | 6.450 | 6.650 | 5.950 | 6.050 | 133,851 | -0.55(-8.33%) |
Jul 05, 2018 | 6.850 | 6.850 | 6.600 | 6.600 | 14,067 | -0.15(-2.22%) |
Jul 03, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.45(+7.14%) | |
Jul 02, 2018 | 6.250 | 6.300 | 6.150 | 6.300 | 13,144 | +0.05(+0.80%) |
Jun 29, 2018 | 6.250 | 6.250 | 6.150 | 6.250 | 6,373 | +0.05(+0.81%) |
Jun 28, 2018 | 6.150 | 6.250 | 6.150 | 6.200 | 18,922 | +0.10(+1.64%) |
Jun 27, 2018 | 6.450 | 6.500 | 6.100 | 6.100 | 43,283 | -0.35(-5.43%) |
Jun 26, 2018 | 6.250 | 6.550 | 6.150 | 6.450 | 35,488 | +0.20(+3.20%) |
Jun 25, 2018 | 6.607 | 6.750 | 6.150 | 6.250 | 62,899 | -0.25(-3.85%) |
Jun 22, 2018 | 6.400 | 6.600 | 6.375 | 6.500 | 650,124 | +0.10(+1.56%) |
Jun 21, 2018 | 6.050 | 6.500 | 6.000 | 6.400 | 76,583 | +0.30(+4.92%) |
Jun 20, 2018 | 6.100 | 6.175 | 5.905 | 6.100 | 54,756 | +0.05(+0.83%) |
Jun 19, 2018 | 5.800 | 6.150 | 5.800 | 6.050 | 108,231 | +0.40(+7.08%) |
Jun 18, 2018 | 6.000 | 6.000 | 5.575 | 5.650 | 134,315 | -0.25(-4.24%) |
Jun 15, 2018 | 5.900 | 5.650 | 5.900 | 80,311 | +0.25(+4.42%) | |
Jun 14, 2018 | 5.850 | 5.950 | 5.600 | 5.650 | 96,777 | -0.15(-2.59%) |
Jun 13, 2018 | 5.900 | 5.900 | 5.750 | 5.800 | 97,811 | -0.10(-1.69%) |
Jun 12, 2018 | 5.700 | 6.000 | 5.600 | 5.900 | 45,473 | +0.15(+2.61%) |
Jun 11, 2018 | 5.750 | 5.750 | 5.600 | 5.750 | 30,147 | +0.05(+0.88%) |
Jun 08, 2018 | 5.700 | 5.850 | 5.650 | 5.700 | 57,597 | +0.05(+0.88%) |
Jun 07, 2018 | 5.850 | 5.850 | 5.600 | 5.650 | 49,583 | -0.15(-2.59%) |
Jun 06, 2018 | 5.950 | 6.000 | 5.800 | 5.800 | 41,822 | -0.15(-2.52%) |
Jun 05, 2018 | 5.900 | 6.050 | 5.875 | 5.950 | 107,628 | +0.00(+0.00%) |
Jun 04, 2018 | 6.700 | 6.700 | 5.800 | 5.950 | 229,152 | -0.65(-9.85%) |
Jun 01, 2018 | 6.550 | 6.700 | 6.500 | 6.600 | 27,706 | +0.05(+0.76%) |
May 31, 2018 | 6.700 | 6.725 | 6.550 | 6.550 | 82,131 | -0.10(-1.50%) |
May 30, 2018 | 6.700 | 6.700 | 6.450 | 6.650 | 27,653 | -0.05(-0.75%) |
May 29, 2018 | 6.650 | 6.950 | 6.650 | 6.700 | 42,135 | +0.05(+0.75%) |
May 25, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.10(+1.53%) | |
May 24, 2018 | 6.650 | 6.650 | 6.450 | 6.550 | 30,612 | +0.00(+0.00%) |
May 23, 2018 | 6.250 | 6.550 | 6.150 | 6.550 | 22,155 | +0.30(+4.80%) |
May 22, 2018 | 6.400 | 6.600 | 6.250 | 6.250 | 56,249 | -0.20(-3.10%) |
May 21, 2018 | 6.050 | 6.550 | 5.950 | 6.450 | 110,473 | +0.55(+9.32%) |
May 18, 2018 | 5.500 | 5.950 | 5.500 | 5.900 | 163,726 | +0.40(+7.27%) |
May 17, 2018 | 6.200 | 6.250 | 5.250 | 5.500 | 161,390 | -1.00(-15.38%) |
May 16, 2018 | 6.650 | 6.750 | 6.450 | 6.500 | 75,872 | -0.20(-2.99%) |
May 15, 2018 | 6.600 | 6.850 | 6.500 | 6.700 | 54,126 | +0.35(+5.51%) |
May 14, 2018 | 6.350 | 6.500 | 6.050 | 6.350 | 87,496 | +0.05(+0.79%) |
May 11, 2018 | 6.200 | 6.350 | 6.200 | 6.300 | 16,918 | -0.05(-0.79%) |
May 10, 2018 | 5.600 | 6.400 | 5.500 | 6.350 | 46,003 | +0.75(+13.39%) |
May 09, 2018 | 5.250 | 6.350 | 5.250 | 5.600 | 101,662 | +0.40(+7.69%) |
May 08, 2018 | 5.325 | 5.350 | 5.150 | 5.200 | 31,852 | -0.05(-0.95%) |
May 07, 2018 | 5.000 | 5.300 | 5.000 | 5.250 | 23,575 | +0.25(+5.00%) |
May 04, 2018 | 4.850 | 5.050 | 4.850 | 5.000 | 16,899 | +0.15(+3.09%) |
May 03, 2018 | 4.950 | 5.000 | 4.750 | 4.850 | 108,681 | -0.10(-2.02%) |
May 02, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 42,892 | +0.00(+0.00%) |