Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.520 | 2.550 | 2.350 | 2.370 | 421,055 | -0.13(-5.20%) |
Apr 29, 2019 | 2.400 | 2.510 | 2.400 | 2.500 | 209,956 | +0.11(+4.60%) |
Apr 26, 2019 | 2.440 | 2.583 | 2.370 | 2.390 | 446,000 | -0.06(-2.45%) |
Apr 25, 2019 | 2.590 | 2.600 | 2.400 | 2.450 | 381,884 | -0.11(-4.30%) |
Apr 24, 2019 | 2.610 | 2.621 | 2.540 | 2.560 | 185,211 | -0.03(-1.16%) |
Apr 23, 2019 | 2.600 | 2.670 | 2.570 | 2.590 | 167,901 | +0.02(+0.78%) |
Apr 22, 2019 | 2.680 | 2.701 | 2.570 | 2.570 | 230,784 | -0.10(-3.75%) |
Apr 18, 2019 | 2.720 | 2.800 | 2.660 | 2.670 | 138,500 | -0.07(-2.55%) |
Apr 17, 2019 | 2.830 | 2.950 | 2.720 | 2.740 | 253,287 | -0.12(-4.20%) |
Apr 16, 2019 | 2.750 | 2.980 | 2.690 | 2.860 | 445,109 | +0.11(+4.00%) |
Apr 15, 2019 | 2.780 | 2.800 | 2.670 | 2.750 | 163,563 | -0.04(-1.43%) |
Apr 12, 2019 | 2.750 | 2.850 | 2.730 | 2.790 | 190,200 | +0.04(+1.45%) |
Apr 11, 2019 | 2.740 | 2.880 | 2.660 | 2.750 | 270,957 | +0.01(+0.36%) |
Apr 10, 2019 | 2.610 | 2.837 | 2.560 | 2.740 | 275,191 | +0.14(+5.38%) |
Apr 09, 2019 | 2.640 | 2.780 | 2.590 | 2.600 | 317,984 | -0.03(-1.14%) |
Apr 08, 2019 | 2.780 | 2.780 | 2.620 | 2.630 | 289,764 | -0.12(-4.36%) |
Apr 05, 2019 | 2.740 | 2.820 | 2.710 | 2.750 | 295,700 | +0.04(+1.48%) |
Apr 04, 2019 | 2.810 | 2.880 | 2.700 | 2.710 | 300,885 | -0.10(-3.56%) |
Apr 03, 2019 | 2.710 | 2.810 | 2.650 | 2.810 | 344,996 | +0.12(+4.46%) |
Apr 02, 2019 | 2.920 | 2.960 | 2.570 | 2.690 | 864,484 | -0.26(-8.81%) |
Apr 01, 2019 | 3.070 | 3.081 | 2.920 | 2.950 | 421,634 | -0.11(-3.59%) |
Mar 29, 2019 | 3.150 | 3.170 | 3.060 | 3.060 | 203,700 | -0.05(-1.61%) |
Mar 28, 2019 | 3.180 | 3.190 | 3.090 | 3.110 | 139,358 | -0.03(-0.96%) |
Mar 27, 2019 | 3.250 | 3.250 | 3.050 | 3.140 | 225,059 | -0.10(-3.09%) |
Mar 26, 2019 | 3.280 | 3.310 | 3.140 | 3.240 | 142,453 | -0.01(-0.31%) |
Mar 25, 2019 | 3.240 | 3.290 | 3.030 | 3.250 | 240,125 | -0.01(-0.31%) |
Mar 22, 2019 | 3.500 | 3.507 | 3.200 | 3.260 | 307,000 | -0.26(-7.39%) |
Mar 21, 2019 | 3.680 | 3.700 | 3.490 | 3.520 | 248,901 | -0.17(-4.61%) |
Mar 20, 2019 | 3.690 | 3.790 | 3.570 | 3.690 | 272,650 | -0.03(-0.81%) |
Mar 19, 2019 | 3.690 | 3.750 | 3.550 | 3.720 | 259,147 | -0.01(-0.27%) |
Mar 18, 2019 | 3.470 | 3.740 | 3.410 | 3.730 | 392,377 | +0.28(+8.12%) |
Mar 15, 2019 | 3.570 | 3.690 | 3.363 | 3.450 | 746,900 | -0.31(-8.24%) |
Mar 14, 2019 | 3.750 | 3.850 | 3.470 | 3.760 | 702,043 | +0.11(+3.01%) |
Mar 13, 2019 | 3.600 | 3.650 | 3.360 | 3.650 | 667,873 | +0.25(+7.35%) |
Mar 12, 2019 | 3.560 | 3.590 | 3.310 | 3.400 | 276,874 | -0.11(-3.13%) |
Mar 11, 2019 | 3.430 | 3.600 | 3.300 | 3.510 | 451,826 | +0.10(+2.93%) |
Mar 08, 2019 | 3.350 | 3.510 | 3.200 | 3.410 | 274,100 | +0.02(+0.59%) |
Mar 07, 2019 | 3.380 | 3.470 | 3.260 | 3.390 | 159,418 | +0.05(+1.50%) |
Mar 06, 2019 | 3.410 | 3.440 | 3.060 | 3.340 | 622,548 | -0.07(-2.05%) |
Mar 05, 2019 | 3.570 | 3.710 | 3.350 | 3.410 | 446,015 | -0.13(-3.67%) |
Mar 04, 2019 | 3.070 | 4.210 | 3.070 | 3.540 | 1,540,359 | +0.46(+14.94%) |
Mar 01, 2019 | 3.300 | 3.340 | 3.010 | 3.080 | 561,300 | -0.20(-6.10%) |
Feb 28, 2019 | 3.380 | 3.403 | 3.240 | 3.280 | 262,428 | -0.08(-2.38%) |
Feb 27, 2019 | 3.320 | 3.400 | 3.260 | 3.360 | 359,333 | +0.03(+0.90%) |
Feb 26, 2019 | 3.550 | 3.560 | 3.330 | 3.330 | 259,124 | -0.18(-5.13%) |
Feb 25, 2019 | 3.740 | 3.860 | 3.480 | 3.510 | 408,068 | -0.17(-4.62%) |
Feb 22, 2019 | 3.300 | 3.690 | 3.230 | 3.680 | 411,700 | +0.33(+9.85%) |
Feb 21, 2019 | 3.740 | 3.780 | 3.330 | 3.350 | 806,395 | -0.38(-10.19%) |
Feb 20, 2019 | 3.860 | 3.945 | 3.710 | 3.730 | 235,763 | -0.13(-3.37%) |
Feb 19, 2019 | 4.020 | 4.035 | 3.850 | 3.860 | 229,741 | -0.14(-3.50%) |
Feb 15, 2019 | 3.980 | 4.080 | 3.900 | 4.000 | 254,300 | +0.04(+1.01%) |
Feb 14, 2019 | 3.850 | 4.010 | 3.850 | 3.960 | 255,652 | +0.08(+2.06%) |
Feb 13, 2019 | 4.010 | 4.110 | 3.850 | 3.880 | 223,914 | -0.13(-3.24%) |
Feb 12, 2019 | 3.970 | 4.130 | 3.970 | 4.010 | 176,785 | +0.08(+2.04%) |
Feb 11, 2019 | 4.010 | 4.029 | 3.840 | 3.930 | 241,075 | -0.03(-0.76%) |
Feb 08, 2019 | 4.020 | 4.070 | 3.950 | 3.960 | 224,100 | -0.07(-1.74%) |
Feb 07, 2019 | 4.140 | 4.192 | 3.960 | 4.030 | 197,674 | -0.12(-2.89%) |
Feb 06, 2019 | 4.280 | 4.350 | 4.110 | 4.150 | 181,872 | -0.12(-2.81%) |
Feb 05, 2019 | 4.380 | 4.420 | 4.210 | 4.270 | 173,287 | -0.11(-2.51%) |
Feb 04, 2019 | 4.290 | 4.470 | 4.290 | 4.380 | 131,258 | +0.11(+2.58%) |
Feb 01, 2019 | 4.240 | 4.370 | 4.200 | 4.270 | 148,000 | +0.04(+0.95%) |
Jan 31, 2019 | 4.000 | 4.369 | 3.980 | 4.230 | 344,878 | +0.21(+5.22%) |
Jan 30, 2019 | 4.090 | 4.220 | 3.990 | 4.020 | 213,741 | -0.03(-0.74%) |
Jan 29, 2019 | 4.260 | 4.347 | 4.000 | 4.050 | 312,687 | -0.21(-4.93%) |
Jan 28, 2019 | 4.400 | 4.480 | 4.240 | 4.260 | 318,764 | -0.14(-3.18%) |
Jan 25, 2019 | 4.550 | 4.580 | 4.330 | 4.400 | 293,900 | -0.13(-2.87%) |
Jan 24, 2019 | 4.560 | 4.620 | 4.475 | 4.530 | 178,014 | -0.04(-0.88%) |
Jan 23, 2019 | 4.620 | 4.661 | 4.480 | 4.570 | 114,689 | -0.04(-0.87%) |
Jan 22, 2019 | 4.750 | 4.750 | 4.480 | 4.610 | 216,194 | -0.15(-3.15%) |
Jan 18, 2019 | 4.710 | 4.900 | 4.670 | 4.760 | 387,000 | +0.07(+1.49%) |
Jan 17, 2019 | 4.760 | 4.910 | 4.650 | 4.690 | 190,779 | -0.08(-1.68%) |
Jan 16, 2019 | 4.980 | 5.030 | 4.760 | 4.770 | 129,445 | -0.17(-3.44%) |
Jan 15, 2019 | 5.040 | 5.090 | 4.690 | 4.940 | 427,853 | -0.04(-0.80%) |
Jan 14, 2019 | 5.180 | 5.230 | 4.980 | 4.980 | 124,847 | -0.18(-3.49%) |
Jan 11, 2019 | 5.140 | 5.240 | 5.050 | 5.160 | 204,500 | +0.01(+0.19%) |
Jan 10, 2019 | 5.100 | 5.155 | 5.060 | 5.150 | 198,396 | +0.00(+0.00%) |
Jan 09, 2019 | 5.130 | 5.240 | 5.010 | 5.150 | 449,982 | +0.05(+0.98%) |
Jan 08, 2019 | 5.320 | 5.450 | 5.080 | 5.100 | 206,530 | -0.20(-3.77%) |
Jan 07, 2019 | 5.210 | 5.460 | 5.100 | 5.300 | 277,722 | +0.20(+3.92%) |
Jan 04, 2019 | 5.160 | 5.340 | 5.050 | 5.100 | 274,600 | +0.06(+1.19%) |
Jan 03, 2019 | 5.210 | 5.340 | 4.980 | 5.040 | 294,998 | -0.13(-2.51%) |
Jan 02, 2019 | 4.760 | 5.320 | 4.730 | 5.170 | 252,399 | +0.36(+7.48%) |
Dec 31, 2018 | 4.590 | 4.830 | 4.420 | 4.810 | 448,300 | +0.17(+3.66%) |
Dec 28, 2018 | 4.830 | 4.860 | 4.600 | 4.640 | 262,900 | -0.16(-3.33%) |
Dec 27, 2018 | 4.500 | 4.830 | 4.440 | 4.800 | 482,220 | +0.29(+6.43%) |
Dec 26, 2018 | 4.420 | 4.680 | 4.420 | 4.510 | 331,215 | +0.04(+0.89%) |
Dec 24, 2018 | 4.580 | 4.625 | 4.260 | 4.470 | 316,600 | -0.26(-5.50%) |
Dec 21, 2018 | 5.200 | 5.220 | 4.720 | 4.730 | 510,000 | -0.45(-8.69%) |
Dec 20, 2018 | 5.260 | 5.420 | 5.163 | 5.180 | 193,967 | -0.08(-1.52%) |
Dec 19, 2018 | 5.180 | 5.520 | 5.120 | 5.260 | 302,832 | +0.13(+2.53%) |
Dec 18, 2018 | 5.300 | 5.340 | 5.060 | 5.130 | 226,602 | -0.13(-2.47%) |
Dec 17, 2018 | 5.500 | 5.570 | 5.210 | 5.260 | 275,017 | -0.24(-4.36%) |
Dec 14, 2018 | 5.550 | 5.730 | 5.480 | 5.500 | 161,500 | -0.13(-2.31%) |
Dec 13, 2018 | 5.780 | 5.780 | 5.570 | 5.630 | 118,638 | +0.01(+0.18%) |
Dec 12, 2018 | 5.540 | 5.691 | 5.460 | 5.620 | 204,973 | +0.11(+2.00%) |
Dec 11, 2018 | 5.570 | 5.690 | 5.360 | 5.510 | 100,112 | +0.00(+0.00%) |
Dec 10, 2018 | 5.580 | 5.700 | 5.400 | 5.510 | 170,331 | -0.13(-2.30%) |
Dec 07, 2018 | 5.440 | 5.710 | 5.440 | 5.640 | 183,500 | +0.20(+3.68%) |
Dec 06, 2018 | 5.570 | 5.650 | 5.380 | 5.440 | 332,367 | -0.22(-3.89%) |
Dec 04, 2018 | 5.900 | 6.130 | 5.640 | 5.660 | 226,600 | -0.24(-4.07%) |
Dec 03, 2018 | 5.670 | 5.910 | 5.520 | 5.900 | 243,724 | +0.36(+6.50%) |
Nov 30, 2018 | 5.810 | 5.830 | 5.470 | 5.540 | 313,500 | -0.29(-4.97%) |
Nov 29, 2018 | 5.830 | 5.990 | 5.786 | 5.830 | 138,491 | +0.00(+0.00%) |
Nov 28, 2018 | 5.650 | 5.870 | 5.620 | 5.830 | 177,790 | +0.17(+3.00%) |
Nov 27, 2018 | 5.780 | 5.780 | 5.650 | 5.660 | 89,674 | -0.14(-2.41%) |
Nov 26, 2018 | 5.640 | 5.930 | 5.640 | 5.800 | 149,119 | +0.19(+3.39%) |
Nov 23, 2018 | 5.600 | 5.800 | 5.600 | 5.610 | 71,600 | -0.01(-0.18%) |
Nov 21, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.21(+3.88%) | |
Nov 20, 2018 | 5.720 | 5.850 | 5.390 | 5.410 | 283,582 | -0.35(-6.08%) |
Nov 19, 2018 | 6.000 | 6.082 | 5.710 | 5.760 | 228,503 | -0.26(-4.32%) |
Nov 16, 2018 | 6.000 | 6.100 | 5.800 | 6.020 | 139,400 | -0.08(-1.31%) |
Nov 15, 2018 | 5.830 | 6.195 | 5.750 | 6.100 | 234,591 | +0.27(+4.63%) |
Nov 14, 2018 | 5.910 | 5.940 | 5.730 | 5.830 | 132,479 | -0.02(-0.34%) |
Nov 13, 2018 | 5.870 | 5.992 | 5.730 | 5.850 | 181,609 | -0.01(-0.17%) |
Nov 12, 2018 | 5.990 | 6.090 | 5.670 | 5.860 | 285,359 | -0.19(-3.14%) |
Nov 09, 2018 | 6.160 | 6.200 | 5.840 | 6.050 | 313,900 | -0.09(-1.47%) |
Nov 08, 2018 | 6.440 | 6.590 | 6.080 | 6.140 | 294,838 | -0.29(-4.51%) |
Nov 07, 2018 | 6.020 | 6.555 | 5.954 | 6.430 | 348,788 | +0.41(+6.81%) |
Nov 06, 2018 | 5.960 | 6.070 | 5.880 | 6.020 | 100,268 | +0.04(+0.67%) |
Nov 05, 2018 | 6.030 | 6.080 | 5.860 | 5.980 | 162,250 | -0.11(-1.81%) |
Nov 02, 2018 | 6.060 | 6.170 | 5.950 | 6.090 | 174,500 | +0.01(+0.16%) |
Nov 01, 2018 | 6.100 | 6.330 | 5.970 | 6.080 | 343,774 | +0.00(+0.00%) |
Oct 31, 2018 | 5.990 | 6.135 | 5.940 | 6.080 | 180,724 | +0.17(+2.88%) |
Oct 30, 2018 | 5.980 | 6.230 | 5.800 | 5.910 | 283,708 | -0.11(-1.83%) |
Oct 29, 2018 | 6.090 | 6.200 | 5.890 | 6.020 | 232,932 | -0.01(-0.17%) |
Oct 26, 2018 | 5.920 | 6.200 | 5.620 | 6.030 | 511,700 | -0.03(-0.50%) |
Oct 25, 2018 | 5.990 | 6.242 | 5.932 | 6.060 | 310,849 | +0.06(+1.00%) |
Oct 24, 2018 | 6.220 | 6.400 | 5.960 | 6.000 | 248,603 | -0.23(-3.69%) |
Oct 23, 2018 | 6.260 | 6.350 | 6.070 | 6.230 | 310,954 | -0.10(-1.58%) |
Oct 22, 2018 | 6.200 | 6.400 | 6.150 | 6.330 | 216,458 | +0.14(+2.26%) |
Oct 19, 2018 | 6.480 | 6.560 | 6.080 | 6.190 | 257,300 | -0.30(-4.62%) |
Oct 18, 2018 | 6.470 | 6.600 | 6.230 | 6.490 | 196,781 | +0.01(+0.15%) |
Oct 17, 2018 | 6.220 | 6.540 | 6.040 | 6.480 | 255,345 | +0.25(+4.01%) |
Oct 16, 2018 | 5.930 | 6.260 | 5.622 | 6.230 | 546,385 | +0.33(+5.59%) |
Oct 15, 2018 | 6.200 | 6.231 | 5.780 | 5.900 | 447,859 | -0.30(-4.84%) |
Oct 12, 2018 | 6.510 | 6.630 | 6.150 | 6.200 | 359,500 | -0.23(-3.58%) |
Oct 11, 2018 | 6.250 | 6.800 | 6.250 | 6.430 | 347,013 | +0.11(+1.74%) |
Oct 10, 2018 | 6.970 | 7.100 | 6.220 | 6.320 | 482,090 | -0.64(-9.20%) |
Oct 09, 2018 | 7.000 | 7.300 | 6.760 | 6.960 | 870,362 | +0.07(+1.02%) |
Oct 08, 2018 | 6.510 | 6.925 | 6.470 | 6.890 | 340,684 | +0.31(+4.71%) |
Oct 05, 2018 | 6.200 | 6.620 | 6.200 | 6.580 | 287,300 | +0.35(+5.62%) |
Oct 04, 2018 | 6.520 | 6.530 | 6.200 | 6.230 | 240,076 | -0.29(-4.45%) |
Oct 03, 2018 | 6.230 | 6.650 | 6.230 | 6.520 | 128,776 | +0.29(+4.65%) |
Oct 02, 2018 | 6.400 | 6.490 | 6.200 | 6.230 | 136,813 | -0.16(-2.50%) |
Oct 01, 2018 | 6.410 | 6.550 | 6.300 | 6.390 | 158,921 | -0.16(-2.44%) |
Sep 28, 2018 | 6.200 | 6.550 | 6.200 | 6.550 | 326,900 | +0.25(+3.97%) |
Sep 27, 2018 | 6.600 | 6.717 | 6.200 | 6.300 | 211,772 | -0.25(-3.82%) |
Sep 26, 2018 | 6.800 | 6.800 | 6.500 | 6.550 | 132,486 | -0.25(-3.68%) |
Sep 25, 2018 | 6.600 | 6.900 | 6.550 | 6.800 | 242,642 | +0.20(+3.03%) |
Sep 24, 2018 | 6.250 | 6.700 | 6.100 | 6.600 | 244,220 | +0.30(+4.76%) |
Sep 21, 2018 | 6.850 | 7.130 | 6.200 | 6.300 | 894,700 | -0.55(-8.03%) |
Sep 20, 2018 | 6.150 | 6.950 | 6.100 | 6.850 | 535,562 | +0.65(+10.48%) |
Sep 19, 2018 | 5.950 | 6.300 | 5.900 | 6.200 | 151,409 | +0.25(+4.20%) |
Sep 18, 2018 | 5.800 | 6.120 | 5.800 | 5.950 | 182,397 | +0.10(+1.71%) |
Sep 17, 2018 | 5.900 | 5.995 | 5.750 | 5.850 | 110,778 | +0.00(+0.00%) |
Sep 14, 2018 | 5.950 | 6.000 | 5.850 | 5.850 | 117,300 | -0.10(-1.68%) |
Sep 13, 2018 | 5.850 | 6.350 | 5.850 | 5.950 | 239,706 | +0.05(+0.85%) |
Sep 12, 2018 | 5.950 | 5.990 | 5.750 | 5.900 | 218,017 | -0.10(-1.67%) |
Sep 11, 2018 | 6.100 | 6.200 | 6.000 | 6.000 | 143,209 | -0.15(-2.44%) |
Sep 10, 2018 | 6.350 | 6.400 | 5.850 | 6.150 | 319,750 | -0.25(-3.91%) |
Sep 07, 2018 | 6.500 | 6.700 | 6.350 | 6.400 | 241,200 | -0.05(-0.78%) |
Sep 06, 2018 | 6.400 | 6.600 | 6.350 | 6.450 | 94,815 | +0.00(+0.00%) |
Sep 05, 2018 | 6.350 | 6.550 | 6.250 | 6.450 | 161,847 | +0.05(+0.78%) |
Sep 04, 2018 | 6.450 | 6.500 | 6.350 | 6.400 | 121,137 | -0.10(-1.54%) |
Aug 31, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.15(+2.36%) | |
Aug 30, 2018 | 6.300 | 6.500 | 6.300 | 6.350 | 167,258 | -0.05(-0.78%) |
Aug 29, 2018 | 6.250 | 6.425 | 6.250 | 6.400 | 207,567 | +0.15(+2.40%) |
Aug 28, 2018 | 6.500 | 6.500 | 6.250 | 6.250 | 211,906 | -0.20(-3.10%) |
Aug 27, 2018 | 6.350 | 6.500 | 6.250 | 6.450 | 149,518 | +0.05(+0.78%) |
Aug 24, 2018 | 6.650 | 6.650 | 6.350 | 6.400 | 118,800 | -0.20(-3.03%) |
Aug 23, 2018 | 6.400 | 6.750 | 6.368 | 6.600 | 179,071 | +0.20(+3.12%) |
Aug 22, 2018 | 6.200 | 6.500 | 6.150 | 6.400 | 237,698 | +0.15(+2.40%) |
Aug 21, 2018 | 6.150 | 6.350 | 6.150 | 6.250 | 217,376 | +0.10(+1.63%) |
Aug 20, 2018 | 6.250 | 6.300 | 6.100 | 6.150 | 77,285 | -0.10(-1.60%) |
Aug 17, 2018 | 6.200 | 6.400 | 6.200 | 6.250 | 131,000 | +0.00(+0.00%) |
Aug 16, 2018 | 5.950 | 6.300 | 5.950 | 6.250 | 218,948 | +0.30(+5.04%) |
Aug 15, 2018 | 6.300 | 6.320 | 5.875 | 5.950 | 358,111 | -0.35(-5.56%) |
Aug 14, 2018 | 6.550 | 6.550 | 6.300 | 6.300 | 152,578 | -0.30(-4.55%) |
Aug 13, 2018 | 6.600 | 6.650 | 6.400 | 6.600 | 219,156 | +0.00(+0.00%) |
Aug 10, 2018 | 7.250 | 7.350 | 6.500 | 6.600 | 378,200 | -0.20(-2.94%) |
Aug 09, 2018 | 6.250 | 6.900 | 6.250 | 6.800 | 453,882 | +0.60(+9.68%) |
Aug 08, 2018 | 6.300 | 6.350 | 6.150 | 6.200 | 131,612 | -0.15(-2.36%) |
Aug 07, 2018 | 6.400 | 6.595 | 6.332 | 6.350 | 151,239 | -0.05(-0.78%) |
Aug 06, 2018 | 6.250 | 6.450 | 6.250 | 6.400 | 95,373 | +0.10(+1.59%) |
Aug 03, 2018 | 6.400 | 6.450 | 6.250 | 6.300 | 143,800 | -0.05(-0.79%) |
Aug 02, 2018 | 6.100 | 6.450 | 6.100 | 6.350 | 166,922 | +0.15(+2.42%) |
Aug 01, 2018 | 6.200 | 6.471 | 6.100 | 6.200 | 307,370 | +0.00(+0.00%) |
Jul 31, 2018 | 6.400 | 6.650 | 6.200 | 6.200 | 333,623 | -0.22(-3.50%) |
Jul 30, 2018 | 6.550 | 6.740 | 6.400 | 6.425 | 261,472 | -0.12(-1.91%) |
Jul 27, 2018 | 7.150 | 7.150 | 6.500 | 6.550 | 358,200 | -0.60(-8.39%) |
Jul 26, 2018 | 6.600 | 7.250 | 6.500 | 7.150 | 273,629 | +0.30(+4.38%) |
Jul 25, 2018 | 7.300 | 7.300 | 6.150 | 6.850 | 1,073,901 | -0.55(-7.43%) |
Jul 24, 2018 | 7.650 | 7.657 | 7.250 | 7.400 | 225,278 | -0.25(-3.27%) |
Jul 23, 2018 | 7.600 | 7.900 | 7.550 | 7.650 | 206,392 | -0.02(-0.33%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.600 | 7.675 | 320,654 | -0.42(-5.25%) |
Jul 19, 2018 | 7.950 | 8.055 | 7.850 | 8.100 | 155,167 | +0.15(+1.89%) |
Jul 18, 2018 | 7.850 | 8.025 | 7.700 | 7.950 | 133,965 | +0.03(+0.32%) |
Jul 17, 2018 | 7.900 | 8.000 | 7.700 | 7.925 | 219,299 | -0.03(-0.31%) |
Jul 16, 2018 | 7.650 | 8.000 | 7.550 | 7.950 | 324,830 | +0.35(+4.61%) |
Jul 13, 2018 | 8.200 | 8.200 | 7.500 | 7.600 | 580,112 | -0.65(-7.88%) |
Jul 12, 2018 | 8.200 | 8.450 | 8.105 | 8.250 | 595,211 | +0.00(+0.00%) |
Jul 11, 2018 | 8.000 | 8.400 | 8.000 | 8.250 | 568,145 | +0.30(+3.77%) |
Jul 10, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 367,317 | +0.15(+1.92%) |
Jul 09, 2018 | 7.500 | 7.800 | 7.400 | 7.800 | 279,127 | +0.25(+3.31%) |
Jul 06, 2018 | 7.650 | 7.700 | 7.450 | 7.550 | 262,581 | -0.05(-0.66%) |
Jul 05, 2018 | 7.400 | 7.700 | 7.150 | 7.600 | 480,397 | +0.20(+2.70%) |
Jul 03, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) | |
Jul 02, 2018 | 7.400 | 7.500 | 7.250 | 7.450 | 201,092 | +0.00(+0.00%) |
Jun 29, 2018 | 7.250 | 7.500 | 7.150 | 7.450 | 402,224 | +0.20(+2.76%) |
Jun 28, 2018 | 7.100 | 7.250 | 6.900 | 7.250 | 363,522 | +0.17(+2.47%) |
Jun 27, 2018 | 7.500 | 7.500 | 7.050 | 7.075 | 488,901 | -0.38(-5.03%) |
Jun 26, 2018 | 7.300 | 7.550 | 7.250 | 7.450 | 285,422 | +0.15(+2.05%) |
Jun 25, 2018 | 7.300 | 7.500 | 6.950 | 7.300 | 771,410 | -0.30(-3.95%) |
Jun 22, 2018 | 7.200 | 7.700 | 6.800 | 7.600 | 3,012,251 | +0.65(+9.35%) |
Jun 21, 2018 | 7.300 | 7.350 | 6.900 | 6.950 | 503,688 | -0.30(-4.14%) |
Jun 20, 2018 | 7.400 | 7.400 | 7.050 | 7.250 | 455,120 | +0.05(+0.69%) |
Jun 19, 2018 | 6.950 | 7.450 | 6.750 | 7.200 | 1,416,503 | +0.20(+2.86%) |
Jun 18, 2018 | 7.300 | 7.400 | 6.900 | 7.000 | 485,421 | -0.35(-4.76%) |
Jun 15, 2018 | 7.400 | 7.100 | 7.350 | 686,955 | +0.25(+3.52%) | |
Jun 14, 2018 | 6.950 | 7.100 | 6.700 | 7.100 | 285,202 | +0.22(+3.27%) |
Jun 13, 2018 | 6.950 | 6.950 | 6.550 | 6.875 | 565,577 | -0.33(-4.51%) |
Jun 12, 2018 | 7.000 | 7.250 | 6.900 | 7.200 | 388,495 | +0.30(+4.35%) |
Jun 11, 2018 | 6.900 | 7.050 | 6.750 | 6.900 | 305,024 | +0.00(+0.00%) |
Jun 08, 2018 | 6.700 | 6.950 | 6.550 | 6.900 | 398,921 | +0.15(+2.22%) |
Jun 07, 2018 | 6.550 | 6.750 | 6.400 | 6.750 | 439,784 | +0.25(+3.85%) |
Jun 06, 2018 | 6.300 | 6.550 | 6.250 | 6.500 | 441,903 | +0.35(+5.69%) |
Jun 05, 2018 | 6.150 | 6.225 | 5.925 | 6.150 | 243,863 | +0.05(+0.82%) |
Jun 04, 2018 | 6.300 | 6.300 | 6.000 | 6.100 | 189,256 | -0.20(-3.17%) |
Jun 01, 2018 | 6.350 | 6.450 | 6.250 | 6.300 | 282,686 | -0.05(-0.79%) |
May 31, 2018 | 6.150 | 6.400 | 6.100 | 6.350 | 310,627 | +0.20(+3.25%) |
May 30, 2018 | 5.900 | 6.200 | 5.650 | 6.150 | 399,226 | +0.25(+4.24%) |
May 29, 2018 | 5.900 | 6.000 | 5.800 | 5.900 | 208,152 | +0.00(+0.00%) |
May 25, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.30(+5.36%) | |
May 24, 2018 | 5.700 | 5.717 | 5.500 | 5.600 | 204,377 | -0.05(-0.88%) |
May 23, 2018 | 5.350 | 5.750 | 5.350 | 5.650 | 278,031 | +0.28(+5.12%) |
May 22, 2018 | 5.400 | 5.500 | 5.325 | 5.375 | 115,655 | -0.03(-0.46%) |
May 21, 2018 | 5.500 | 5.605 | 5.400 | 5.400 | 141,640 | -0.15(-2.70%) |
May 18, 2018 | 5.450 | 5.600 | 5.300 | 5.550 | 200,315 | +0.10(+1.83%) |
May 17, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 218,340 | -0.15(-2.68%) |
May 16, 2018 | 5.900 | 5.900 | 5.550 | 5.600 | 249,748 | -0.30(-5.08%) |
May 15, 2018 | 5.310 | 5.950 | 5.310 | 5.900 | 512,627 | +0.55(+10.28%) |
May 14, 2018 | 6.050 | 6.055 | 5.300 | 5.350 | 658,766 | -0.55(-9.32%) |
May 11, 2018 | 6.150 | 6.150 | 5.850 | 5.900 | 386,380 | -0.45(-7.09%) |
May 10, 2018 | 6.400 | 6.450 | 6.075 | 6.350 | 250,870 | -0.05(-0.78%) |
May 09, 2018 | 6.250 | 6.400 | 6.150 | 6.400 | 237,300 | +0.10(+1.59%) |
May 08, 2018 | 6.300 | 6.425 | 6.200 | 6.300 | 162,066 | -0.05(-0.79%) |
May 07, 2018 | 6.450 | 6.600 | 6.225 | 6.350 | 280,096 | -0.15(-2.31%) |
May 04, 2018 | 6.050 | 6.550 | 6.000 | 6.500 | 287,410 | +0.40(+6.56%) |
May 03, 2018 | 6.300 | 6.350 | 6.100 | 6.100 | 90,189 | -0.20(-3.17%) |
May 02, 2018 | 6.100 | 6.400 | 5.950 | 6.300 | 265,041 | +0.10(+1.61%) |