Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.110 | 7.200 | 6.910 | 6.960 | 424,700 | -0.26(-3.60%) |
May 30, 2019 | 7.150 | 7.290 | 6.960 | 7.220 | 498,732 | +0.25(+3.59%) |
May 29, 2019 | 6.950 | 7.100 | 6.740 | 6.970 | 325,322 | -0.01(-0.14%) |
May 28, 2019 | 7.010 | 7.330 | 6.910 | 6.980 | 369,693 | +0.02(+0.29%) |
May 24, 2019 | 6.760 | 7.010 | 6.660 | 6.960 | 330,700 | +0.21(+3.11%) |
May 23, 2019 | 6.820 | 7.100 | 6.570 | 6.750 | 458,926 | -0.02(-0.30%) |
May 22, 2019 | 6.620 | 7.035 | 6.460 | 6.770 | 442,965 | +0.11(+1.65%) |
May 21, 2019 | 7.100 | 7.300 | 6.540 | 6.660 | 570,498 | -0.38(-5.40%) |
May 20, 2019 | 7.230 | 7.330 | 6.847 | 7.040 | 511,229 | -0.35(-4.74%) |
May 17, 2019 | 7.950 | 7.988 | 7.340 | 7.390 | 342,200 | -0.58(-7.28%) |
May 16, 2019 | 7.760 | 8.030 | 7.710 | 7.970 | 480,500 | +0.22(+2.84%) |
May 15, 2019 | 8.310 | 8.350 | 7.670 | 7.750 | 844,532 | -0.60(-7.19%) |
May 14, 2019 | 8.990 | 9.000 | 8.320 | 8.350 | 882,329 | -0.54(-6.07%) |
May 13, 2019 | 8.100 | 8.950 | 7.910 | 8.890 | 2,139,280 | +0.68(+8.28%) |
May 10, 2019 | 8.300 | 8.370 | 7.780 | 8.210 | 875,700 | +0.17(+2.11%) |
May 09, 2019 | 8.050 | 8.300 | 7.813 | 8.040 | 884,806 | -0.12(-1.47%) |
May 08, 2019 | 7.620 | 8.320 | 7.590 | 8.160 | 1,267,050 | +0.45(+5.84%) |
May 07, 2019 | 7.500 | 7.800 | 7.210 | 7.710 | 1,757,665 | +1.31(+20.47%) |
May 06, 2019 | 6.380 | 6.550 | 6.220 | 6.400 | 163,461 | +0.02(+0.31%) |
May 03, 2019 | 6.270 | 6.450 | 6.250 | 6.380 | 124,900 | +0.10(+1.59%) |
May 02, 2019 | 6.390 | 6.400 | 6.200 | 6.280 | 223,927 | -0.11(-1.72%) |
May 01, 2019 | 6.610 | 6.660 | 6.390 | 6.390 | 121,598 | -0.21(-3.18%) |
Apr 30, 2019 | 6.500 | 6.690 | 6.420 | 6.600 | 177,621 | +0.09(+1.38%) |
Apr 29, 2019 | 6.770 | 6.830 | 6.500 | 6.510 | 234,080 | -0.26(-3.84%) |
Apr 26, 2019 | 6.600 | 6.830 | 6.500 | 6.770 | 201,300 | +0.19(+2.89%) |
Apr 25, 2019 | 6.600 | 6.650 | 6.460 | 6.580 | 145,640 | +0.01(+0.15%) |
Apr 24, 2019 | 6.310 | 6.660 | 6.200 | 6.570 | 209,277 | +0.24(+3.79%) |
Apr 23, 2019 | 6.610 | 6.660 | 6.270 | 6.330 | 290,783 | -0.29(-4.38%) |
Apr 22, 2019 | 6.890 | 6.900 | 6.460 | 6.620 | 226,149 | -0.27(-3.92%) |
Apr 18, 2019 | 6.820 | 6.910 | 6.770 | 6.890 | 224,300 | +0.11(+1.62%) |
Apr 17, 2019 | 6.870 | 6.900 | 6.610 | 6.780 | 248,321 | -0.04(-0.59%) |
Apr 16, 2019 | 6.680 | 6.836 | 6.630 | 6.820 | 226,799 | +0.22(+3.33%) |
Apr 15, 2019 | 6.940 | 6.980 | 6.500 | 6.600 | 306,879 | -0.20(-2.94%) |
Apr 12, 2019 | 6.670 | 6.800 | 6.550 | 6.800 | 239,700 | +0.19(+2.87%) |
Apr 11, 2019 | 6.570 | 6.650 | 6.450 | 6.610 | 270,290 | +0.11(+1.69%) |
Apr 10, 2019 | 6.350 | 6.620 | 6.270 | 6.500 | 322,419 | +0.16(+2.52%) |
Apr 09, 2019 | 6.310 | 6.465 | 6.226 | 6.340 | 131,049 | +0.03(+0.48%) |
Apr 08, 2019 | 6.260 | 6.365 | 6.120 | 6.310 | 134,225 | +0.05(+0.80%) |
Apr 05, 2019 | 6.130 | 6.300 | 6.040 | 6.260 | 174,300 | +0.15(+2.45%) |
Apr 04, 2019 | 6.170 | 6.218 | 5.960 | 6.110 | 193,145 | -0.07(-1.13%) |
Apr 03, 2019 | 6.400 | 6.630 | 5.840 | 6.180 | 411,995 | -0.22(-3.44%) |
Apr 02, 2019 | 6.040 | 6.750 | 5.900 | 6.400 | 780,875 | +0.61(+10.54%) |
Apr 01, 2019 | 5.840 | 5.900 | 5.750 | 5.790 | 162,522 | -0.02(-0.34%) |
Mar 29, 2019 | 5.980 | 6.020 | 5.800 | 5.810 | 173,700 | -0.15(-2.52%) |
Mar 28, 2019 | 5.970 | 6.080 | 5.850 | 5.960 | 173,018 | +0.01(+0.17%) |
Mar 27, 2019 | 6.040 | 6.230 | 5.770 | 5.950 | 255,713 | -0.08(-1.33%) |
Mar 26, 2019 | 6.250 | 6.300 | 5.890 | 6.030 | 347,640 | -0.16(-2.58%) |
Mar 25, 2019 | 6.540 | 6.620 | 6.130 | 6.190 | 185,508 | -0.34(-5.21%) |
Mar 22, 2019 | 6.760 | 6.810 | 6.430 | 6.530 | 185,000 | -0.22(-3.26%) |
Mar 21, 2019 | 6.800 | 6.910 | 6.710 | 6.750 | 154,652 | +0.02(+0.30%) |
Mar 20, 2019 | 6.690 | 6.790 | 6.530 | 6.730 | 247,625 | +0.05(+0.75%) |
Mar 19, 2019 | 6.460 | 6.740 | 6.340 | 6.680 | 166,424 | +0.23(+3.57%) |
Mar 18, 2019 | 6.520 | 6.670 | 6.200 | 6.450 | 337,860 | -0.07(-1.07%) |
Mar 15, 2019 | 6.260 | 6.650 | 6.260 | 6.520 | 322,800 | +0.29(+4.65%) |
Mar 14, 2019 | 6.490 | 6.575 | 6.200 | 6.230 | 195,632 | -0.22(-3.41%) |
Mar 13, 2019 | 6.250 | 6.491 | 6.087 | 6.450 | 310,829 | +0.23(+3.70%) |
Mar 12, 2019 | 6.120 | 6.400 | 6.020 | 6.220 | 343,517 | +0.12(+1.97%) |
Mar 11, 2019 | 5.990 | 6.190 | 5.820 | 6.100 | 190,184 | +0.10(+1.67%) |
Mar 08, 2019 | 6.070 | 6.200 | 6.000 | 6.000 | 146,100 | -0.16(-2.60%) |
Mar 07, 2019 | 6.210 | 6.380 | 5.430 | 6.160 | 793,259 | -0.09(-1.44%) |
Mar 06, 2019 | 6.300 | 6.360 | 6.100 | 6.250 | 137,736 | -0.07(-1.11%) |
Mar 05, 2019 | 6.530 | 6.560 | 5.840 | 6.320 | 403,421 | -0.27(-4.10%) |
Mar 04, 2019 | 6.700 | 6.750 | 6.450 | 6.590 | 100,594 | -0.05(-0.75%) |
Mar 01, 2019 | 6.465 | 6.840 | 6.465 | 6.640 | 180,900 | +0.06(+0.91%) |
Feb 28, 2019 | 6.590 | 6.670 | 6.420 | 6.580 | 117,702 | +0.02(+0.30%) |
Feb 27, 2019 | 6.860 | 6.940 | 6.560 | 6.560 | 137,282 | -0.32(-4.65%) |
Feb 26, 2019 | 7.050 | 7.130 | 6.780 | 6.880 | 94,610 | -0.15(-2.13%) |
Feb 25, 2019 | 7.050 | 7.190 | 6.960 | 7.030 | 144,172 | +0.07(+1.01%) |
Feb 22, 2019 | 6.810 | 7.060 | 6.670 | 6.960 | 177,800 | +0.14(+2.05%) |
Feb 21, 2019 | 6.830 | 6.906 | 6.690 | 6.820 | 143,178 | -0.06(-0.87%) |
Feb 20, 2019 | 7.210 | 7.210 | 6.600 | 6.880 | 269,495 | -0.07(-1.01%) |
Feb 19, 2019 | 7.100 | 7.155 | 6.530 | 6.950 | 254,749 | +0.14(+2.06%) |
Feb 15, 2019 | 6.800 | 7.020 | 6.770 | 6.810 | 159,400 | +0.01(+0.15%) |
Feb 14, 2019 | 6.940 | 7.030 | 6.760 | 6.800 | 122,363 | -0.14(-2.02%) |
Feb 13, 2019 | 7.120 | 7.195 | 6.800 | 6.940 | 191,070 | -0.22(-3.07%) |
Feb 12, 2019 | 7.310 | 7.387 | 7.120 | 7.160 | 109,063 | -0.13(-1.78%) |
Feb 11, 2019 | 7.360 | 7.540 | 7.230 | 7.290 | 182,190 | -0.03(-0.41%) |
Feb 08, 2019 | 7.030 | 7.360 | 7.000 | 7.320 | 157,100 | +0.27(+3.83%) |
Feb 07, 2019 | 7.120 | 7.140 | 6.830 | 7.050 | 156,860 | -0.12(-1.67%) |
Feb 06, 2019 | 7.040 | 7.360 | 6.990 | 7.170 | 189,882 | +0.10(+1.41%) |
Feb 05, 2019 | 7.170 | 7.265 | 6.600 | 7.070 | 453,845 | -0.15(-2.08%) |
Feb 04, 2019 | 7.260 | 7.485 | 7.120 | 7.220 | 212,765 | -0.07(-0.96%) |
Feb 01, 2019 | 7.500 | 7.620 | 6.950 | 7.290 | 304,000 | -0.26(-3.44%) |
Jan 31, 2019 | 7.720 | 7.864 | 7.520 | 7.550 | 258,000 | -0.04(-0.53%) |
Jan 30, 2019 | 7.250 | 7.600 | 7.160 | 7.590 | 313,299 | +0.39(+5.42%) |
Jan 29, 2019 | 7.360 | 7.500 | 7.160 | 7.200 | 383,066 | -0.10(-1.37%) |
Jan 28, 2019 | 7.200 | 7.450 | 7.010 | 7.300 | 347,863 | +0.10(+1.39%) |
Jan 25, 2019 | 7.100 | 7.210 | 7.050 | 7.200 | 418,500 | +0.20(+2.86%) |
Jan 24, 2019 | 7.000 | 7.100 | 6.870 | 7.000 | 688,049 | +0.40(+6.06%) |
Jan 23, 2019 | 6.620 | 6.740 | 6.469 | 6.600 | 122,154 | +0.00(+0.00%) |
Jan 22, 2019 | 6.400 | 6.670 | 6.300 | 6.600 | 207,349 | +0.20(+3.12%) |
Jan 18, 2019 | 6.100 | 6.450 | 6.030 | 6.400 | 223,900 | +0.27(+4.40%) |
Jan 17, 2019 | 5.900 | 6.170 | 5.700 | 6.130 | 195,386 | +0.10(+1.66%) |
Jan 16, 2019 | 6.200 | 6.380 | 5.980 | 6.030 | 177,585 | -0.16(-2.58%) |
Jan 15, 2019 | 6.200 | 6.305 | 6.110 | 6.190 | 147,764 | -0.01(-0.16%) |
Jan 14, 2019 | 6.200 | 6.250 | 6.150 | 6.200 | 80,600 | +0.00(+0.00%) |
Jan 11, 2019 | 6.190 | 6.210 | 6.010 | 6.200 | 132,600 | +0.03(+0.49%) |
Jan 10, 2019 | 5.950 | 6.200 | 5.910 | 6.170 | 87,435 | +0.20(+3.35%) |
Jan 09, 2019 | 6.130 | 6.130 | 5.900 | 5.970 | 134,874 | +0.02(+0.34%) |
Jan 08, 2019 | 5.820 | 6.000 | 5.800 | 5.950 | 107,297 | +0.19(+3.30%) |
Jan 07, 2019 | 5.750 | 6.040 | 5.700 | 5.760 | 247,289 | +0.04(+0.70%) |
Jan 04, 2019 | 5.520 | 6.040 | 5.420 | 5.720 | 130,800 | +0.23(+4.19%) |
Jan 03, 2019 | 5.440 | 5.650 | 5.210 | 5.490 | 196,413 | -0.11(-1.96%) |
Jan 02, 2019 | 4.900 | 5.705 | 4.900 | 5.600 | 189,621 | +0.63(+12.68%) |
Dec 31, 2018 | 4.860 | 4.990 | 4.800 | 4.970 | 72,600 | +0.18(+3.76%) |
Dec 28, 2018 | 4.730 | 4.880 | 4.680 | 4.790 | 76,400 | +0.07(+1.48%) |
Dec 27, 2018 | 4.740 | 5.000 | 4.600 | 4.720 | 98,899 | -0.03(-0.63%) |
Dec 26, 2018 | 4.910 | 5.040 | 4.610 | 4.750 | 191,580 | -0.15(-3.06%) |
Dec 24, 2018 | 5.000 | 5.080 | 4.860 | 4.900 | 104,900 | -0.09(-1.80%) |
Dec 21, 2018 | 5.010 | 5.060 | 4.880 | 4.990 | 153,000 | +0.01(+0.20%) |
Dec 20, 2018 | 5.480 | 5.530 | 4.930 | 4.980 | 341,608 | -0.52(-9.45%) |
Dec 19, 2018 | 5.730 | 5.790 | 5.470 | 5.500 | 168,087 | -0.20(-3.51%) |
Dec 18, 2018 | 5.800 | 5.800 | 5.670 | 5.700 | 178,111 | +0.01(+0.18%) |
Dec 17, 2018 | 5.380 | 5.750 | 5.280 | 5.690 | 192,781 | +0.33(+6.16%) |
Dec 14, 2018 | 5.280 | 5.510 | 5.280 | 5.360 | 70,300 | +0.04(+0.75%) |
Dec 13, 2018 | 5.520 | 5.521 | 5.200 | 5.320 | 78,832 | -0.21(-3.80%) |
Dec 12, 2018 | 5.380 | 5.580 | 5.340 | 5.530 | 168,555 | +0.14(+2.60%) |
Dec 11, 2018 | 5.480 | 5.564 | 5.370 | 5.390 | 179,913 | -0.04(-0.74%) |
Dec 10, 2018 | 5.340 | 5.480 | 5.290 | 5.430 | 255,949 | +0.08(+1.50%) |
Dec 07, 2018 | 5.150 | 5.380 | 5.110 | 5.350 | 116,500 | +0.20(+3.88%) |
Dec 06, 2018 | 5.260 | 5.460 | 5.000 | 5.150 | 377,098 | -0.20(-3.74%) |
Dec 04, 2018 | 5.030 | 5.350 | 5.010 | 5.350 | 168,800 | +0.30(+5.94%) |
Dec 03, 2018 | 5.200 | 5.226 | 4.890 | 5.050 | 247,985 | +0.05(+1.00%) |
Nov 30, 2018 | 5.000 | 5.000 | 4.750 | 5.000 | 191,200 | +0.08(+1.63%) |
Nov 29, 2018 | 5.160 | 5.160 | 4.870 | 4.920 | 170,531 | -0.16(-3.15%) |
Nov 28, 2018 | 4.980 | 5.130 | 4.866 | 5.080 | 95,569 | +0.08(+1.60%) |
Nov 27, 2018 | 5.060 | 5.250 | 4.870 | 5.000 | 106,674 | -0.06(-1.19%) |
Nov 26, 2018 | 4.890 | 5.280 | 4.890 | 5.060 | 284,010 | +0.30(+6.30%) |
Nov 23, 2018 | 4.760 | 5.010 | 4.740 | 4.760 | 53,700 | -0.13(-2.66%) |
Nov 21, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.10(+2.09%) | |
Nov 20, 2018 | 4.550 | 4.790 | 4.380 | 4.790 | 198,047 | +0.21(+4.59%) |
Nov 19, 2018 | 4.830 | 4.840 | 4.330 | 4.580 | 235,252 | -0.12(-2.55%) |
Nov 16, 2018 | 4.760 | 4.880 | 4.580 | 4.700 | 197,400 | -0.10(-2.08%) |
Nov 15, 2018 | 4.890 | 4.960 | 4.720 | 4.800 | 167,871 | -0.16(-3.23%) |
Nov 14, 2018 | 5.010 | 5.050 | 4.550 | 4.960 | 317,458 | -0.05(-1.00%) |
Nov 13, 2018 | 4.940 | 5.030 | 4.700 | 5.010 | 375,066 | +0.16(+3.30%) |
Nov 12, 2018 | 5.000 | 5.020 | 4.800 | 4.850 | 204,552 | -0.11(-2.22%) |
Nov 09, 2018 | 4.800 | 4.970 | 4.320 | 4.960 | 454,500 | +0.16(+3.33%) |
Nov 08, 2018 | 5.200 | 5.300 | 4.750 | 4.800 | 884,854 | -0.25(-4.95%) |
Nov 07, 2018 | 4.750 | 5.200 | 4.750 | 5.050 | 2,647,596 | +0.60(+13.48%) |
Nov 06, 2018 | 3.950 | 4.740 | 3.400 | 4.450 | 2,212,513 | +0.70(+18.67%) |
Nov 05, 2018 | 3.780 | 3.840 | 3.620 | 3.750 | 303,055 | -0.03(-0.79%) |
Nov 02, 2018 | 4.100 | 4.150 | 3.780 | 3.780 | 752,500 | -0.29(-7.13%) |
Nov 01, 2018 | 4.080 | 4.160 | 3.900 | 4.070 | 208,761 | +0.00(+0.00%) |
Oct 31, 2018 | 3.660 | 4.110 | 3.650 | 4.070 | 627,212 | +0.50(+14.01%) |
Oct 30, 2018 | 3.580 | 3.900 | 3.480 | 3.570 | 401,866 | +0.10(+2.88%) |
Oct 29, 2018 | 3.700 | 3.800 | 3.460 | 3.470 | 393,086 | -0.18(-4.93%) |
Oct 26, 2018 | 3.720 | 3.800 | 3.620 | 3.650 | 278,000 | -0.15(-3.95%) |
Oct 25, 2018 | 3.860 | 4.040 | 3.800 | 3.800 | 304,630 | -0.06(-1.55%) |
Oct 24, 2018 | 4.010 | 4.059 | 3.720 | 3.860 | 491,015 | -0.10(-2.53%) |
Oct 23, 2018 | 3.860 | 4.080 | 3.750 | 3.960 | 927,196 | -0.16(-3.88%) |
Oct 22, 2018 | 4.200 | 4.250 | 3.820 | 4.120 | 1,305,120 | +0.00(+0.00%) |
Oct 19, 2018 | 4.290 | 4.300 | 4.000 | 4.120 | 3,429,000 | -0.89(-17.76%) |
Oct 18, 2018 | 5.760 | 5.760 | 5.000 | 5.010 | 745,320 | -0.76(-13.17%) |
Oct 17, 2018 | 5.840 | 6.110 | 5.500 | 5.770 | 259,762 | -0.05(-0.86%) |
Oct 16, 2018 | 5.800 | 6.040 | 5.760 | 5.820 | 232,889 | +0.12(+2.11%) |
Oct 15, 2018 | 5.570 | 5.840 | 5.524 | 5.700 | 130,493 | -0.12(-2.06%) |
Oct 12, 2018 | 6.060 | 6.285 | 5.800 | 5.820 | 179,400 | -0.11(-1.85%) |
Oct 11, 2018 | 6.000 | 6.340 | 5.880 | 5.930 | 167,597 | -0.14(-2.31%) |
Oct 10, 2018 | 7.360 | 7.440 | 6.050 | 6.070 | 251,401 | -0.53(-8.03%) |
Oct 09, 2018 | 6.540 | 6.860 | 6.530 | 6.600 | 79,617 | +0.00(+0.00%) |
Oct 08, 2018 | 6.980 | 7.030 | 6.590 | 6.600 | 123,969 | -0.48(-6.78%) |
Oct 05, 2018 | 7.280 | 7.520 | 7.030 | 7.080 | 212,800 | -0.17(-2.34%) |
Oct 04, 2018 | 7.550 | 7.780 | 7.240 | 7.250 | 78,703 | -0.34(-4.48%) |
Oct 03, 2018 | 7.400 | 7.780 | 7.306 | 7.590 | 112,980 | +0.19(+2.57%) |
Oct 02, 2018 | 8.200 | 8.380 | 7.390 | 7.400 | 255,432 | -0.81(-9.87%) |
Oct 01, 2018 | 8.300 | 8.600 | 8.020 | 8.210 | 134,017 | +0.34(+4.32%) |
Sep 28, 2018 | 8.460 | 8.560 | 7.760 | 7.870 | 307,600 | -0.46(-5.52%) |
Sep 27, 2018 | 8.100 | 8.410 | 8.039 | 8.330 | 169,245 | +0.42(+5.31%) |
Sep 26, 2018 | 7.940 | 8.120 | 7.470 | 7.910 | 193,167 | -0.04(-0.50%) |
Sep 25, 2018 | 8.310 | 8.390 | 7.930 | 7.950 | 88,586 | -0.36(-4.33%) |
Sep 24, 2018 | 8.480 | 8.480 | 8.290 | 8.310 | 65,198 | +0.01(+0.12%) |
Sep 21, 2018 | 8.350 | 8.350 | 8.170 | 8.300 | 116,000 | -0.05(-0.60%) |
Sep 20, 2018 | 8.050 | 8.460 | 8.000 | 8.350 | 108,689 | +0.33(+4.11%) |
Sep 19, 2018 | 8.090 | 8.150 | 8.000 | 8.020 | 51,300 | -0.03(-0.37%) |
Sep 18, 2018 | 8.120 | 8.150 | 8.030 | 8.050 | 73,406 | +0.05(+0.63%) |
Sep 17, 2018 | 8.010 | 8.100 | 7.990 | 8.000 | 74,038 | +0.00(+0.00%) |
Sep 14, 2018 | 8.010 | 8.100 | 7.990 | 8.000 | 55,800 | +0.00(+0.00%) |
Sep 13, 2018 | 8.170 | 8.250 | 7.995 | 8.000 | 55,909 | -0.10(-1.23%) |
Sep 12, 2018 | 8.000 | 8.290 | 8.000 | 8.100 | 75,656 | +0.08(+1.00%) |
Sep 11, 2018 | 8.000 | 8.389 | 8.000 | 8.020 | 29,855 | -0.05(-0.62%) |
Sep 10, 2018 | 8.100 | 8.170 | 8.000 | 8.070 | 43,092 | -0.05(-0.62%) |
Sep 07, 2018 | 8.000 | 8.320 | 8.000 | 8.120 | 26,500 | +0.12(+1.50%) |
Sep 06, 2018 | 8.170 | 8.365 | 8.000 | 8.000 | 38,725 | -0.18(-2.20%) |
Sep 05, 2018 | 8.340 | 8.340 | 8.000 | 8.180 | 30,850 | -0.12(-1.45%) |
Sep 04, 2018 | 8.270 | 8.527 | 8.150 | 8.300 | 63,012 | -0.04(-0.48%) |
Aug 31, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.20(-2.34%) | |
Aug 30, 2018 | 7.870 | 8.600 | 7.820 | 8.540 | 271,339 | +0.84(+10.91%) |
Aug 29, 2018 | 7.840 | 7.920 | 7.650 | 7.700 | 32,862 | -0.08(-1.03%) |
Aug 28, 2018 | 7.540 | 7.820 | 7.540 | 7.780 | 37,045 | +0.24(+3.18%) |
Aug 27, 2018 | 7.820 | 7.820 | 7.500 | 7.540 | 51,935 | -0.16(-2.08%) |
Aug 24, 2018 | 7.610 | 7.850 | 7.610 | 7.700 | 52,100 | +0.19(+2.53%) |
Aug 23, 2018 | 7.690 | 7.720 | 7.470 | 7.510 | 40,555 | -0.08(-1.05%) |
Aug 22, 2018 | 7.570 | 7.727 | 7.470 | 7.590 | 38,036 | +0.07(+0.93%) |
Aug 21, 2018 | 7.250 | 7.765 | 7.230 | 7.520 | 166,369 | +0.29(+4.01%) |
Aug 20, 2018 | 7.370 | 7.450 | 7.160 | 7.230 | 58,414 | -0.13(-1.77%) |
Aug 17, 2018 | 6.860 | 7.430 | 6.860 | 7.360 | 60,400 | +0.40(+5.75%) |
Aug 16, 2018 | 7.210 | 7.210 | 6.930 | 6.960 | 73,015 | -0.24(-3.33%) |
Aug 15, 2018 | 7.360 | 7.380 | 6.810 | 7.200 | 144,590 | -0.13(-1.77%) |
Aug 14, 2018 | 7.590 | 7.590 | 7.280 | 7.330 | 62,931 | -0.24(-3.17%) |
Aug 13, 2018 | 7.880 | 7.900 | 7.470 | 7.570 | 48,980 | -0.37(-4.66%) |
Aug 10, 2018 | 7.940 | 8.150 | 7.670 | 7.940 | 73,900 | -0.04(-0.50%) |
Aug 09, 2018 | 7.530 | 8.000 | 7.500 | 7.980 | 77,877 | +0.48(+6.40%) |
Aug 08, 2018 | 7.370 | 7.640 | 7.180 | 7.500 | 52,358 | +0.09(+1.28%) |
Aug 07, 2018 | 7.640 | 7.720 | 7.380 | 7.405 | 81,474 | -0.25(-3.20%) |
Aug 06, 2018 | 7.650 | 7.680 | 7.400 | 7.650 | 65,953 | -0.03(-0.39%) |
Aug 03, 2018 | 7.920 | 8.000 | 7.670 | 7.680 | 44,000 | -0.19(-2.41%) |
Aug 02, 2018 | 7.630 | 7.935 | 7.615 | 7.870 | 75,474 | +0.18(+2.34%) |
Aug 01, 2018 | 8.000 | 8.000 | 7.680 | 7.690 | 63,666 | -0.24(-3.03%) |
Jul 31, 2018 | 8.010 | 8.020 | 7.770 | 7.930 | 143,448 | -0.10(-1.25%) |
Jul 30, 2018 | 8.150 | 8.350 | 7.760 | 8.030 | 130,589 | -0.12(-1.47%) |
Jul 27, 2018 | 8.820 | 8.835 | 8.100 | 8.150 | 169,300 | -0.67(-7.60%) |
Jul 26, 2018 | 8.850 | 8.891 | 8.610 | 8.820 | 56,891 | +0.01(+0.11%) |
Jul 25, 2018 | 8.640 | 8.896 | 8.390 | 8.810 | 72,997 | +0.17(+1.97%) |
Jul 24, 2018 | 8.900 | 8.903 | 8.440 | 8.640 | 68,635 | -0.10(-1.20%) |
Jul 23, 2018 | 8.880 | 8.990 | 8.550 | 8.745 | 72,770 | -0.08(-0.85%) |
Jul 20, 2018 | 9.000 | 9.140 | 8.770 | 8.820 | 62,237 | -0.15(-1.67%) |
Jul 19, 2018 | 9.190 | 9.210 | 8.650 | 8.970 | 149,480 | -0.25(-2.71%) |
Jul 18, 2018 | 9.270 | 9.370 | 9.050 | 9.220 | 150,020 | -0.06(-0.65%) |
Jul 17, 2018 | 8.890 | 9.360 | 8.850 | 9.280 | 211,018 | +0.44(+4.98%) |
Jul 16, 2018 | 9.000 | 9.140 | 8.626 | 8.840 | 204,085 | +0.04(+0.45%) |
Jul 13, 2018 | 8.720 | 8.869 | 8.650 | 8.800 | 99,828 | +0.11(+1.27%) |
Jul 12, 2018 | 8.700 | 9.025 | 8.550 | 8.690 | 128,544 | +0.09(+1.05%) |
Jul 11, 2018 | 8.440 | 8.685 | 8.381 | 8.600 | 84,555 | +0.14(+1.65%) |
Jul 10, 2018 | 8.630 | 8.910 | 8.381 | 8.460 | 135,558 | -0.18(-2.08%) |
Jul 09, 2018 | 8.920 | 8.950 | 8.310 | 8.640 | 200,312 | -0.15(-1.71%) |
Jul 06, 2018 | 8.550 | 8.860 | 8.100 | 8.790 | 221,047 | +0.24(+2.81%) |
Jul 05, 2018 | 7.790 | 9.420 | 7.760 | 8.550 | 716,773 | +0.90(+11.76%) |
Jul 03, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.40(+5.52%) | |
Jul 02, 2018 | 7.180 | 7.399 | 6.960 | 7.250 | 85,757 | -0.02(-0.28%) |
Jun 29, 2018 | 7.100 | 7.447 | 7.010 | 7.270 | 112,817 | +0.22(+3.12%) |
Jun 28, 2018 | 6.970 | 7.970 | 6.731 | 7.050 | 492,055 | +0.02(+0.28%) |
Jun 27, 2018 | 7.370 | 7.600 | 6.800 | 7.030 | 179,250 | -0.26(-3.57%) |
Jun 26, 2018 | 7.180 | 7.580 | 6.640 | 7.290 | 252,093 | +0.09(+1.25%) |
Jun 25, 2018 | 8.040 | 8.180 | 7.190 | 7.200 | 188,843 | -0.40(-5.26%) |
Jun 22, 2018 | 8.500 | 8.500 | 7.550 | 7.600 | 1,253,632 | -0.11(-1.43%) |
Jun 21, 2018 | 7.830 | 8.639 | 7.500 | 7.710 | 555,338 | +0.12(+1.58%) |
Jun 20, 2018 | 7.300 | 7.590 | 7.110 | 7.590 | 451,036 | +0.78(+11.45%) |
Jun 19, 2018 | 6.650 | 7.400 | 6.560 | 6.810 | 479,507 | +0.32(+4.93%) |
Jun 18, 2018 | 6.380 | 6.550 | 6.295 | 6.490 | 39,665 | +0.05(+0.78%) |
Jun 15, 2018 | 6.580 | 6.550 | 6.440 | 47,660 | -0.11(-1.68%) | |
Jun 14, 2018 | 6.560 | 6.630 | 6.360 | 6.550 | 41,463 | +0.05(+0.77%) |
Jun 13, 2018 | 6.320 | 6.550 | 6.280 | 6.500 | 57,172 | +0.10(+1.56%) |
Jun 12, 2018 | 6.880 | 6.880 | 6.295 | 6.400 | 109,910 | -0.35(-5.19%) |
Jun 11, 2018 | 6.690 | 6.870 | 6.600 | 6.750 | 92,162 | +0.15(+2.27%) |
Jun 08, 2018 | 6.780 | 6.810 | 6.520 | 6.600 | 62,826 | -0.13(-1.93%) |
Jun 07, 2018 | 6.800 | 7.000 | 6.560 | 6.730 | 85,433 | -0.02(-0.30%) |
Jun 06, 2018 | 6.700 | 6.840 | 6.680 | 6.750 | 61,558 | +0.06(+0.90%) |
Jun 05, 2018 | 6.670 | 6.820 | 6.540 | 6.690 | 60,005 | +0.05(+0.75%) |
Jun 04, 2018 | 6.760 | 6.867 | 6.600 | 6.640 | 56,506 | -0.03(-0.45%) |