Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.502 | 6.521 | 6.321 | 6.321 | 134,435 | -0.09(-1.41%) |
Apr 29, 2019 | 6.457 | 6.530 | 6.330 | 6.412 | 213,436 | -0.06(-0.98%) |
Apr 26, 2019 | 6.385 | 6.521 | 6.267 | 6.475 | 142,110 | +0.12(+1.85%) |
Apr 25, 2019 | 6.493 | 6.493 | 6.303 | 6.358 | 315,757 | -0.10(-1.54%) |
Apr 24, 2019 | 6.521 | 6.548 | 6.448 | 6.457 | 138,609 | -0.01(-0.14%) |
Apr 23, 2019 | 6.249 | 6.521 | 6.249 | 6.466 | 96,306 | +0.16(+2.59%) |
Apr 22, 2019 | 6.231 | 6.412 | 6.222 | 6.303 | 129,942 | +0.07(+1.16%) |
Apr 18, 2019 | 6.448 | 6.493 | 6.204 | 6.231 | 154,808 | -0.26(-4.04%) |
Apr 17, 2019 | 6.521 | 6.557 | 6.367 | 6.493 | 221,590 | -0.01(-0.14%) |
Apr 16, 2019 | 6.367 | 6.521 | 6.258 | 6.502 | 211,917 | +0.19(+3.01%) |
Apr 15, 2019 | 6.348 | 6.439 | 6.231 | 6.312 | 158,630 | -0.04(-0.57%) |
Apr 12, 2019 | 6.276 | 6.475 | 6.222 | 6.348 | 234,531 | +0.16(+2.64%) |
Apr 11, 2019 | 5.796 | 6.195 | 5.742 | 6.185 | 307,054 | +0.42(+7.22%) |
Apr 10, 2019 | 5.515 | 5.778 | 5.465 | 5.769 | 479,781 | +0.32(+5.81%) |
Apr 09, 2019 | 5.461 | 5.561 | 5.389 | 5.452 | 249,385 | -0.05(-0.82%) |
Apr 08, 2019 | 5.542 | 5.660 | 5.425 | 5.497 | 237,625 | -0.05(-0.98%) |
Apr 05, 2019 | 5.515 | 5.624 | 5.497 | 5.552 | 122,897 | -0.01(-0.16%) |
Apr 04, 2019 | 5.416 | 5.606 | 5.370 | 5.561 | 83,554 | +0.14(+2.50%) |
Apr 03, 2019 | 5.687 | 5.705 | 5.370 | 5.425 | 89,151 | -0.22(-3.85%) |
Apr 02, 2019 | 5.887 | 5.887 | 5.561 | 5.642 | 174,594 | -0.26(-4.45%) |
Apr 01, 2019 | 5.597 | 5.968 | 5.533 | 5.905 | 299,553 | +0.33(+5.84%) |
Mar 29, 2019 | 5.524 | 5.669 | 5.461 | 5.579 | 223,600 | +0.07(+1.32%) |
Mar 28, 2019 | 5.235 | 5.515 | 5.235 | 5.506 | 164,202 | +0.22(+4.11%) |
Mar 27, 2019 | 5.117 | 5.316 | 5.026 | 5.289 | 110,492 | +0.14(+2.82%) |
Mar 26, 2019 | 5.026 | 5.153 | 4.890 | 5.144 | 174,286 | +0.07(+1.43%) |
Mar 25, 2019 | 4.963 | 5.090 | 4.899 | 5.072 | 131,509 | +0.11(+2.19%) |
Mar 22, 2019 | 5.099 | 5.121 | 4.918 | 4.963 | 162,206 | -0.22(-4.20%) |
Mar 21, 2019 | 5.126 | 5.352 | 5.109 | 5.180 | 94,149 | +0.00(+0.00%) |
Mar 20, 2019 | 5.035 | 5.198 | 4.954 | 5.180 | 87,948 | +0.10(+1.96%) |
Mar 19, 2019 | 5.153 | 5.216 | 5.072 | 5.081 | 60,365 | -0.05(-0.88%) |
Mar 18, 2019 | 5.343 | 5.379 | 5.117 | 5.126 | 70,139 | -0.22(-4.07%) |
Mar 15, 2019 | 5.180 | 5.379 | 5.126 | 5.343 | 226,802 | +0.19(+3.69%) |
Mar 14, 2019 | 5.171 | 5.189 | 5.035 | 5.153 | 90,300 | -0.02(-0.35%) |
Mar 13, 2019 | 5.216 | 5.262 | 5.144 | 5.171 | 132,988 | +0.02(+0.35%) |
Mar 12, 2019 | 5.090 | 5.207 | 5.072 | 5.153 | 104,584 | +0.13(+2.52%) |
Mar 11, 2019 | 4.746 | 5.053 | 4.718 | 5.026 | 131,497 | +0.29(+6.12%) |
Mar 08, 2019 | 4.601 | 4.764 | 4.573 | 4.736 | 120,247 | +0.12(+2.55%) |
Mar 07, 2019 | 4.746 | 4.755 | 4.564 | 4.619 | 121,285 | -0.13(-2.67%) |
Mar 06, 2019 | 4.854 | 4.927 | 4.746 | 4.746 | 134,468 | -0.14(-2.96%) |
Mar 05, 2019 | 5.235 | 5.235 | 4.872 | 4.890 | 74,958 | -0.34(-6.41%) |
Mar 04, 2019 | 5.244 | 5.302 | 5.189 | 5.226 | 75,972 | -0.02(-0.35%) |
Mar 01, 2019 | 5.117 | 5.253 | 5.053 | 5.244 | 81,489 | +0.14(+2.84%) |
Feb 28, 2019 | 4.963 | 5.216 | 4.954 | 5.099 | 165,466 | +0.13(+2.55%) |
Feb 27, 2019 | 4.945 | 4.990 | 4.809 | 4.972 | 282,916 | +0.03(+0.55%) |
Feb 26, 2019 | 4.999 | 5.072 | 4.936 | 4.945 | 136,956 | -0.06(-1.27%) |
Feb 25, 2019 | 4.981 | 5.062 | 4.981 | 5.008 | 107,058 | +0.03(+0.55%) |
Feb 22, 2019 | 4.954 | 5.053 | 4.954 | 4.981 | 112,959 | +0.08(+1.66%) |
Feb 21, 2019 | 4.909 | 4.945 | 4.836 | 4.899 | 97,342 | -0.04(-0.73%) |
Feb 20, 2019 | 4.872 | 5.017 | 4.827 | 4.936 | 91,439 | +0.04(+0.74%) |
Feb 19, 2019 | 4.972 | 5.099 | 4.809 | 4.899 | 642,989 | -0.09(-1.81%) |
Feb 15, 2019 | 4.972 | 5.117 | 4.909 | 4.990 | 100,040 | +0.02(+0.36%) |
Feb 14, 2019 | 4.773 | 5.049 | 4.773 | 4.972 | 82,947 | +0.16(+3.39%) |
Feb 13, 2019 | 5.026 | 5.072 | 4.791 | 4.809 | 178,094 | -0.21(-4.15%) |
Feb 12, 2019 | 5.226 | 5.235 | 4.981 | 5.017 | 120,376 | -0.19(-3.65%) |
Feb 11, 2019 | 4.782 | 5.207 | 4.736 | 5.207 | 163,885 | +0.44(+9.32%) |
Feb 08, 2019 | 5.244 | 5.253 | 4.718 | 4.764 | 248,665 | -0.51(-9.62%) |
Feb 07, 2019 | 5.280 | 5.407 | 5.235 | 5.271 | 132,830 | -0.07(-1.36%) |
Feb 06, 2019 | 5.379 | 5.651 | 5.207 | 5.343 | 172,913 | -0.09(-1.67%) |
Feb 05, 2019 | 5.352 | 5.615 | 5.334 | 5.434 | 185,803 | +0.15(+2.92%) |
Feb 04, 2019 | 5.099 | 5.407 | 5.008 | 5.280 | 180,921 | +0.17(+3.37%) |
Feb 01, 2019 | 5.117 | 5.162 | 4.945 | 5.108 | 183,959 | -0.03(-0.53%) |
Jan 31, 2019 | 5.099 | 5.180 | 5.049 | 5.135 | 130,013 | +0.07(+1.43%) |
Jan 30, 2019 | 4.990 | 5.117 | 4.929 | 5.062 | 79,025 | +0.10(+2.01%) |
Jan 29, 2019 | 5.117 | 5.135 | 4.881 | 4.963 | 125,898 | -0.13(-2.49%) |
Jan 28, 2019 | 5.090 | 5.307 | 4.999 | 5.090 | 167,842 | -0.05(-1.06%) |
Jan 25, 2019 | 5.117 | 5.262 | 5.072 | 5.144 | 72,435 | +0.06(+1.25%) |
Jan 24, 2019 | 5.008 | 5.117 | 4.863 | 5.081 | 167,460 | +0.05(+1.08%) |
Jan 23, 2019 | 5.008 | 5.153 | 4.967 | 5.026 | 234,322 | +0.00(+0.00%) |
Jan 22, 2019 | 4.918 | 5.090 | 4.809 | 5.026 | 280,213 | +0.05(+0.91%) |
Jan 18, 2019 | 4.456 | 5.108 | 4.438 | 4.981 | 304,427 | +0.53(+11.79%) |
Jan 17, 2019 | 4.338 | 4.483 | 4.329 | 4.456 | 137,082 | +0.09(+2.07%) |
Jan 16, 2019 | 4.247 | 4.474 | 4.243 | 4.365 | 147,153 | +0.12(+2.77%) |
Jan 15, 2019 | 4.311 | 4.515 | 4.220 | 4.247 | 118,588 | -0.10(-2.29%) |
Jan 14, 2019 | 4.619 | 4.664 | 4.338 | 4.347 | 142,522 | -0.34(-7.34%) |
Jan 11, 2019 | 4.736 | 4.736 | 4.456 | 4.691 | 179,211 | +0.02(+0.39%) |
Jan 10, 2019 | 4.619 | 4.800 | 4.583 | 4.673 | 115,323 | -0.14(-2.82%) |
Jan 09, 2019 | 4.927 | 4.927 | 4.708 | 4.809 | 125,381 | -0.04(-0.75%) |
Jan 08, 2019 | 4.909 | 4.909 | 4.764 | 4.845 | 160,568 | +0.04(+0.75%) |
Jan 07, 2019 | 4.682 | 4.927 | 4.664 | 4.809 | 218,566 | +0.17(+3.71%) |
Jan 04, 2019 | 4.537 | 4.669 | 4.510 | 4.637 | 160,660 | +0.20(+4.49%) |
Jan 03, 2019 | 4.220 | 4.646 | 4.175 | 4.438 | 192,848 | +0.24(+5.60%) |
Jan 02, 2019 | 4.157 | 4.220 | 4.084 | 4.202 | 276,235 | -0.03(-0.64%) |
Dec 31, 2018 | 4.093 | 4.266 | 4.066 | 4.229 | 255,953 | +0.17(+4.24%) |
Dec 28, 2018 | 4.121 | 4.175 | 3.822 | 4.057 | 672,567 | -0.10(-2.40%) |
Dec 27, 2018 | 4.365 | 4.392 | 4.075 | 4.157 | 459,405 | -0.24(-5.56%) |
Dec 26, 2018 | 4.320 | 4.483 | 4.266 | 4.401 | 164,440 | +0.10(+2.32%) |
Dec 24, 2018 | 4.238 | 4.447 | 4.175 | 4.302 | 131,289 | +0.06(+1.50%) |
Dec 21, 2018 | 4.537 | 4.682 | 4.238 | 4.238 | 475,136 | -0.31(-6.77%) |
Dec 20, 2018 | 4.682 | 4.827 | 4.501 | 4.546 | 270,901 | -0.17(-3.65%) |
Dec 19, 2018 | 4.890 | 5.026 | 4.682 | 4.718 | 525,947 | -0.18(-3.70%) |
Dec 18, 2018 | 5.072 | 5.072 | 4.863 | 4.899 | 376,120 | -0.14(-2.87%) |
Dec 17, 2018 | 5.171 | 5.207 | 5.017 | 5.044 | 424,757 | -0.13(-2.45%) |
Dec 14, 2018 | 5.361 | 5.443 | 5.153 | 5.171 | 196,657 | -0.25(-4.67%) |
Dec 13, 2018 | 5.597 | 5.642 | 5.416 | 5.425 | 361,882 | -0.16(-2.92%) |
Dec 12, 2018 | 5.660 | 5.805 | 5.570 | 5.588 | 153,833 | -0.02(-0.32%) |
Dec 11, 2018 | 5.669 | 5.733 | 5.552 | 5.606 | 203,022 | +0.04(+0.65%) |
Dec 10, 2018 | 5.524 | 5.705 | 5.452 | 5.570 | 171,077 | +0.02(+0.33%) |
Dec 07, 2018 | 5.633 | 5.705 | 5.452 | 5.552 | 288,306 | +0.01(+0.16%) |
Dec 06, 2018 | 5.561 | 5.705 | 5.479 | 5.542 | 202,918 | -0.13(-2.24%) |
Dec 04, 2018 | 5.724 | 5.995 | 5.633 | 5.669 | 416,393 | -0.05(-0.95%) |
Dec 03, 2018 | 5.434 | 5.760 | 5.325 | 5.724 | 370,103 | +0.39(+7.30%) |
Nov 30, 2018 | 5.226 | 5.379 | 5.108 | 5.334 | 341,087 | +0.10(+1.90%) |
Nov 29, 2018 | 5.262 | 5.325 | 5.207 | 5.235 | 257,696 | -0.05(-1.03%) |
Nov 28, 2018 | 5.162 | 5.389 | 5.053 | 5.289 | 263,703 | +0.14(+2.82%) |
Nov 27, 2018 | 5.144 | 5.289 | 5.126 | 5.144 | 343,436 | -0.04(-0.70%) |
Nov 26, 2018 | 5.117 | 5.235 | 4.963 | 5.180 | 316,211 | +0.10(+1.96%) |
Nov 23, 2018 | 5.008 | 5.153 | 4.972 | 5.081 | 68,349 | +0.00(+0.00%) |
Nov 21, 2018 | 5.081 | 5.081 | 5.081 | 0 | +0.24(+5.06%) | |
Nov 20, 2018 | 5.244 | 5.244 | 4.803 | 4.836 | 525,895 | -0.51(-9.49%) |
Nov 19, 2018 | 5.651 | 5.687 | 5.262 | 5.343 | 224,118 | -0.32(-5.60%) |
Nov 16, 2018 | 5.624 | 5.687 | 5.542 | 5.660 | 141,558 | +0.04(+0.64%) |
Nov 15, 2018 | 5.660 | 5.696 | 5.443 | 5.624 | 255,893 | -0.07(-1.27%) |
Nov 14, 2018 | 5.715 | 5.805 | 5.660 | 5.696 | 167,646 | +0.05(+0.96%) |
Nov 13, 2018 | 6.249 | 6.330 | 5.624 | 5.642 | 191,876 | -0.61(-9.71%) |
Nov 12, 2018 | 6.512 | 6.557 | 6.167 | 6.249 | 591,876 | -0.27(-4.17%) |
Nov 09, 2018 | 6.430 | 6.602 | 6.303 | 6.521 | 270,418 | +0.05(+0.70%) |
Nov 08, 2018 | 6.376 | 6.575 | 6.276 | 6.475 | 404,910 | +0.05(+0.70%) |
Nov 07, 2018 | 6.158 | 6.593 | 6.158 | 6.430 | 571,337 | +0.01(+0.14%) |
Nov 06, 2018 | 6.294 | 6.448 | 6.294 | 6.421 | 270,037 | +0.14(+2.16%) |
Nov 05, 2018 | 6.484 | 6.593 | 6.249 | 6.285 | 242,684 | -0.06(-1.00%) |
Nov 02, 2018 | 6.195 | 6.439 | 5.905 | 6.348 | 177,555 | +0.24(+4.01%) |
Nov 01, 2018 | 5.841 | 6.195 | 5.841 | 6.104 | 223,962 | +0.25(+4.33%) |
Oct 31, 2018 | 6.059 | 6.095 | 5.850 | 5.850 | 102,634 | -0.24(-3.87%) |
Oct 30, 2018 | 6.059 | 6.140 | 5.968 | 6.086 | 218,448 | +0.03(+0.45%) |
Oct 29, 2018 | 5.959 | 6.158 | 5.841 | 6.059 | 162,389 | +0.15(+2.61%) |
Oct 26, 2018 | 5.624 | 5.986 | 5.615 | 5.905 | 273,399 | +0.14(+2.35%) |
Oct 25, 2018 | 5.760 | 5.923 | 5.687 | 5.769 | 150,588 | +0.12(+2.08%) |
Oct 24, 2018 | 5.905 | 6.050 | 5.651 | 5.651 | 91,753 | -0.27(-4.59%) |
Oct 23, 2018 | 6.013 | 6.104 | 5.914 | 5.923 | 164,288 | -0.16(-2.68%) |
Oct 22, 2018 | 6.149 | 6.258 | 5.905 | 6.086 | 249,044 | -0.09(-1.47%) |
Oct 19, 2018 | 6.204 | 6.339 | 6.013 | 6.176 | 143,766 | -0.14(-2.29%) |
Oct 18, 2018 | 6.530 | 6.557 | 6.303 | 6.321 | 118,579 | -0.22(-3.32%) |
Oct 17, 2018 | 6.430 | 6.548 | 6.385 | 6.539 | 110,638 | +0.06(+0.98%) |
Oct 16, 2018 | 6.222 | 6.512 | 6.140 | 6.475 | 252,242 | +0.24(+3.77%) |
Oct 15, 2018 | 6.213 | 6.267 | 6.140 | 6.240 | 96,415 | +0.05(+0.88%) |
Oct 12, 2018 | 6.113 | 6.249 | 5.995 | 6.185 | 105,009 | +0.15(+2.55%) |
Oct 11, 2018 | 5.932 | 6.131 | 5.887 | 6.032 | 110,061 | +0.05(+0.76%) |
Oct 10, 2018 | 6.122 | 6.195 | 5.950 | 5.986 | 152,813 | -0.19(-3.08%) |
Oct 09, 2018 | 6.367 | 6.466 | 6.167 | 6.176 | 118,810 | -0.19(-2.99%) |
Oct 08, 2018 | 6.204 | 6.466 | 6.149 | 6.367 | 107,171 | +0.17(+2.78%) |
Oct 05, 2018 | 6.303 | 6.303 | 6.032 | 6.195 | 90,102 | -0.09(-1.44%) |
Oct 04, 2018 | 6.530 | 6.602 | 6.267 | 6.285 | 121,221 | -0.27(-4.14%) |
Oct 03, 2018 | 6.430 | 6.611 | 6.394 | 6.557 | 133,023 | +0.14(+2.26%) |
Oct 02, 2018 | 5.986 | 6.439 | 5.986 | 6.412 | 157,007 | +0.40(+6.63%) |
Oct 01, 2018 | 5.950 | 6.104 | 5.950 | 6.013 | 184,668 | +0.13(+2.15%) |
Sep 28, 2018 | 5.887 | 5.977 | 5.592 | 5.887 | 297,581 | +0.05(+0.78%) |
Sep 27, 2018 | 6.022 | 6.068 | 5.796 | 5.841 | 126,382 | -0.18(-3.01%) |
Sep 26, 2018 | 6.158 | 6.204 | 5.977 | 6.022 | 158,813 | -0.14(-2.21%) |
Sep 25, 2018 | 6.566 | 6.566 | 6.158 | 6.158 | 305,800 | -0.09(-1.45%) |
Sep 24, 2018 | 6.249 | 6.407 | 6.158 | 6.249 | 122,243 | -0.05(-0.72%) |
Sep 21, 2018 | 6.158 | 6.294 | 6.158 | 6.294 | 313,813 | +0.09(+1.46%) |
Sep 20, 2018 | 6.249 | 6.339 | 6.158 | 6.204 | 100,347 | -0.05(-0.72%) |
Sep 19, 2018 | 6.204 | 6.498 | 6.136 | 6.249 | 258,296 | +0.09(+1.47%) |
Sep 18, 2018 | 5.887 | 6.204 | 5.841 | 6.158 | 339,933 | +0.32(+5.43%) |
Sep 17, 2018 | 5.887 | 5.887 | 5.796 | 5.841 | 86,490 | +0.00(+0.00%) |
Sep 14, 2018 | 5.932 | 6.022 | 5.796 | 5.841 | 103,573 | -0.14(-2.27%) |
Sep 13, 2018 | 5.977 | 6.022 | 5.796 | 5.977 | 278,226 | +0.00(+0.00%) |
Sep 12, 2018 | 6.113 | 6.113 | 5.977 | 5.977 | 250,548 | -0.14(-2.22%) |
Sep 11, 2018 | 6.113 | 6.204 | 5.986 | 6.113 | 273,164 | -0.05(-0.74%) |
Sep 10, 2018 | 6.204 | 6.204 | 6.113 | 6.158 | 72,810 | +0.00(+0.00%) |
Sep 07, 2018 | 6.068 | 6.158 | 6.045 | 6.158 | 58,301 | +0.05(+0.74%) |
Sep 06, 2018 | 6.249 | 6.339 | 6.022 | 6.113 | 67,302 | -0.18(-2.88%) |
Sep 05, 2018 | 6.249 | 6.385 | 6.158 | 6.294 | 67,263 | +0.05(+0.72%) |
Sep 04, 2018 | 6.339 | 6.385 | 6.204 | 6.249 | 167,022 | -0.09(-1.43%) |
Aug 31, 2018 | 6.339 | 6.339 | 6.339 | 0 | +0.14(+2.19%) | |
Aug 30, 2018 | 6.385 | 6.475 | 6.158 | 6.204 | 143,809 | -0.23(-3.52%) |
Aug 29, 2018 | 6.158 | 6.543 | 6.158 | 6.430 | 149,994 | +0.27(+4.41%) |
Aug 28, 2018 | 6.158 | 6.294 | 6.113 | 6.158 | 172,192 | +0.00(+0.00%) |
Aug 27, 2018 | 6.312 | 6.339 | 6.158 | 6.158 | 35,647 | -0.14(-2.16%) |
Aug 24, 2018 | 6.294 | 6.430 | 6.249 | 6.294 | 73,760 | +0.00(+0.00%) |
Aug 23, 2018 | 6.294 | 6.407 | 6.213 | 6.294 | 88,614 | +0.00(+0.00%) |
Aug 22, 2018 | 6.022 | 6.339 | 6.022 | 6.294 | 102,170 | +0.27(+4.51%) |
Aug 21, 2018 | 5.977 | 6.113 | 5.977 | 6.022 | 145,415 | +0.05(+0.76%) |
Aug 20, 2018 | 5.887 | 6.022 | 5.887 | 5.977 | 83,471 | +0.09(+1.54%) |
Aug 17, 2018 | 5.887 | 5.977 | 5.887 | 5.887 | 147,631 | -0.05(-0.76%) |
Aug 16, 2018 | 5.887 | 5.977 | 5.887 | 5.932 | 52,841 | +0.05(+0.77%) |
Aug 15, 2018 | 5.887 | 5.932 | 5.796 | 5.887 | 194,079 | +0.00(+0.00%) |
Aug 14, 2018 | 5.887 | 5.977 | 5.887 | 5.887 | 202,152 | +0.00(+0.00%) |
Aug 13, 2018 | 6.022 | 6.062 | 5.887 | 5.887 | 215,448 | -0.14(-2.26%) |
Aug 10, 2018 | 5.887 | 6.068 | 5.796 | 6.022 | 188,707 | +0.09(+1.53%) |
Aug 09, 2018 | 5.887 | 6.068 | 5.796 | 5.932 | 245,540 | +0.09(+1.55%) |
Aug 08, 2018 | 5.841 | 5.932 | 5.796 | 5.841 | 95,858 | +0.00(+0.00%) |
Aug 07, 2018 | 5.977 | 5.977 | 5.796 | 5.841 | 202,102 | -0.14(-2.27%) |
Aug 06, 2018 | 6.158 | 6.249 | 5.932 | 5.977 | 161,553 | -0.18(-2.94%) |
Aug 03, 2018 | 6.113 | 6.204 | 6.113 | 6.158 | 126,209 | +0.00(+0.00%) |
Aug 02, 2018 | 6.068 | 6.204 | 5.977 | 6.158 | 234,315 | +0.14(+2.26%) |
Aug 01, 2018 | 6.022 | 6.113 | 5.977 | 6.022 | 162,986 | -0.09(-1.48%) |
Jul 31, 2018 | 6.158 | 6.339 | 5.977 | 6.113 | 558,683 | -0.18(-2.88%) |
Jul 30, 2018 | 6.339 | 6.566 | 6.204 | 6.294 | 243,472 | -0.05(-0.71%) |
Jul 27, 2018 | 6.566 | 6.702 | 6.294 | 6.339 | 262,688 | -0.23(-3.45%) |
Jul 26, 2018 | 6.385 | 6.702 | 6.249 | 6.566 | 225,729 | +0.18(+2.84%) |
Jul 25, 2018 | 6.339 | 6.430 | 6.022 | 6.385 | 458,195 | +0.09(+1.44%) |
Jul 24, 2018 | 6.339 | 6.407 | 6.181 | 6.294 | 342,680 | -0.09(-1.42%) |
Jul 23, 2018 | 6.611 | 6.702 | 6.339 | 6.385 | 304,340 | -0.18(-2.76%) |
Jul 20, 2018 | 6.883 | 6.928 | 6.566 | 6.566 | 255,605 | -0.45(-6.45%) |
Jul 19, 2018 | 7.155 | 7.336 | 6.883 | 7.019 | 318,544 | -0.18(-2.52%) |
Jul 18, 2018 | 6.883 | 7.245 | 6.838 | 7.200 | 160,176 | +0.32(+4.61%) |
Jul 17, 2018 | 6.973 | 6.996 | 6.770 | 6.883 | 192,025 | -0.05(-0.65%) |
Jul 16, 2018 | 7.290 | 7.336 | 6.883 | 6.928 | 153,664 | -0.36(-4.97%) |
Jul 13, 2018 | 7.562 | 7.607 | 7.245 | 7.290 | 96,456 | -0.23(-3.01%) |
Jul 12, 2018 | 7.788 | 7.788 | 7.471 | 7.517 | 127,338 | -0.23(-2.92%) |
Jul 11, 2018 | 7.562 | 7.788 | 7.562 | 7.743 | 114,086 | -0.05(-0.58%) |
Jul 10, 2018 | 7.743 | 7.834 | 7.698 | 7.788 | 174,608 | +0.05(+0.58%) |
Jul 09, 2018 | 7.788 | 7.834 | 7.653 | 7.743 | 173,436 | +0.00(+0.00%) |
Jul 06, 2018 | 7.653 | 7.743 | 7.653 | 7.743 | 125,067 | +0.09(+1.18%) |
Jul 05, 2018 | 7.653 | 7.788 | 7.517 | 7.653 | 133,407 | +0.09(+1.20%) |
Jul 03, 2018 | 7.562 | 7.562 | 7.562 | 0 | +0.05(+0.60%) | |
Jul 02, 2018 | 7.336 | 7.517 | 7.245 | 7.517 | 101,259 | +0.09(+1.22%) |
Jun 29, 2018 | 7.607 | 7.698 | 7.358 | 7.426 | 169,100 | -0.14(-1.80%) |
Jun 28, 2018 | 7.698 | 7.721 | 7.517 | 7.562 | 196,188 | -0.09(-1.18%) |
Jun 27, 2018 | 7.698 | 7.788 | 7.607 | 7.653 | 148,802 | +0.00(+0.00%) |
Jun 26, 2018 | 7.653 | 7.698 | 7.539 | 7.653 | 166,743 | +0.05(+0.60%) |
Jun 25, 2018 | 7.743 | 7.743 | 7.517 | 7.607 | 169,913 | -0.14(-1.75%) |
Jun 22, 2018 | 7.381 | 7.834 | 7.313 | 7.743 | 989,116 | +0.50(+6.88%) |
Jun 21, 2018 | 7.336 | 7.471 | 7.200 | 7.245 | 174,080 | -0.05(-0.62%) |
Jun 20, 2018 | 7.155 | 7.290 | 7.109 | 7.290 | 195,155 | +0.14(+1.90%) |
Jun 19, 2018 | 7.019 | 7.155 | 6.883 | 7.155 | 147,550 | +0.14(+1.94%) |
Jun 18, 2018 | 6.747 | 7.064 | 6.702 | 7.019 | 217,462 | +0.27(+4.03%) |
Jun 15, 2018 | 6.792 | 6.611 | 6.747 | 159,811 | -0.05(-0.67%) | |
Jun 14, 2018 | 6.792 | 6.838 | 6.702 | 6.792 | 175,844 | +0.00(+0.00%) |
Jun 13, 2018 | 6.838 | 6.838 | 6.702 | 6.792 | 630,502 | +0.00(+0.00%) |
Jun 12, 2018 | 7.155 | 7.155 | 6.747 | 6.792 | 344,410 | -0.27(-3.85%) |
Jun 11, 2018 | 7.155 | 7.245 | 7.019 | 7.064 | 185,205 | -0.09(-1.27%) |
Jun 08, 2018 | 7.290 | 7.336 | 7.109 | 7.155 | 221,845 | -0.14(-1.86%) |
Jun 07, 2018 | 7.245 | 7.290 | 7.155 | 7.290 | 96,213 | +0.05(+0.62%) |
Jun 06, 2018 | 7.200 | 7.245 | 212,334 | -0.14(-1.84%) | ||
Jun 05, 2018 | 7.426 | 7.517 | 7.336 | 7.381 | 305,122 | +0.00(+0.00%) |
Jun 04, 2018 | 7.381 | 7.471 | 7.336 | 7.381 | 143,726 | +0.00(+0.00%) |
Jun 01, 2018 | 7.381 | 7.426 | 7.290 | 7.381 | 141,877 | +0.05(+0.62%) |
May 31, 2018 | 7.562 | 7.653 | 7.290 | 7.336 | 276,075 | -0.18(-2.41%) |
May 30, 2018 | 7.245 | 7.585 | 7.222 | 7.517 | 183,778 | +0.27(+3.75%) |
May 29, 2018 | 7.290 | 7.336 | 7.109 | 7.245 | 122,451 | -0.05(-0.62%) |
May 25, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.200 | 7.245 | 7.064 | 7.109 | 93,778 | -0.09(-1.26%) |
May 23, 2018 | 7.245 | 7.336 | 7.109 | 7.200 | 185,229 | -0.05(-0.62%) |
May 22, 2018 | 7.336 | 7.381 | 7.245 | 7.245 | 125,029 | -0.05(-0.62%) |
May 21, 2018 | 7.200 | 7.290 | 7.109 | 7.290 | 127,753 | +0.09(+1.26%) |
May 18, 2018 | 7.381 | 7.381 | 7.155 | 7.200 | 95,073 | -0.14(-1.85%) |
May 17, 2018 | 7.290 | 7.381 | 7.245 | 7.336 | 107,935 | +0.09(+1.25%) |
May 16, 2018 | 7.517 | 7.562 | 7.200 | 7.245 | 231,971 | -0.27(-3.61%) |
May 15, 2018 | 7.607 | 7.653 | 7.471 | 7.517 | 102,495 | -0.09(-1.19%) |
May 14, 2018 | 7.788 | 7.811 | 7.562 | 7.607 | 108,805 | -0.09(-1.18%) |
May 11, 2018 | 7.653 | 7.743 | 7.562 | 7.698 | 171,749 | +0.14(+1.80%) |
May 10, 2018 | 7.834 | 7.834 | 7.517 | 7.562 | 270,967 | -0.27(-3.47%) |
May 09, 2018 | 7.743 | 7.924 | 7.698 | 7.834 | 248,685 | +0.09(+1.17%) |
May 08, 2018 | 7.517 | 7.834 | 7.471 | 7.743 | 383,863 | +0.18(+2.40%) |
May 07, 2018 | 7.426 | 7.607 | 7.381 | 7.562 | 252,130 | +0.18(+2.45%) |
May 04, 2018 | 7.245 | 7.426 | 7.200 | 7.381 | 203,654 | +0.09(+1.24%) |
May 03, 2018 | 7.200 | 7.404 | 7.200 | 7.290 | 166,057 | +0.05(+0.62%) |
May 02, 2018 | 7.245 | 7.381 | 7.200 | 7.245 | 267,021 | +0.09(+1.27%) |