Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.110 | 5.500 | 4.407 | 4.407 | 26,846 | -0.64(-12.62%) |
May 30, 2019 | 5.091 | 5.224 | 4.915 | 5.044 | 18,357 | -0.04(-0.75%) |
May 29, 2019 | 5.870 | 5.870 | 5.082 | 5.082 | 21,739 | -0.95(-15.75%) |
May 28, 2019 | 4.483 | 6.031 | 4.483 | 6.031 | 62,762 | +1.61(+36.27%) |
May 24, 2019 | 4.296 | 4.436 | 4.296 | 4.426 | 1,895 | -0.04(-0.85%) |
May 23, 2019 | 4.493 | 4.588 | 4.464 | 4.464 | 7,249 | +0.03(+0.64%) |
May 22, 2019 | 4.607 | 4.635 | 4.436 | 4.436 | 8,373 | -0.17(-3.71%) |
May 21, 2019 | 4.578 | 4.901 | 4.148 | 4.607 | 12,829 | +0.04(+0.83%) |
May 20, 2019 | 4.664 | 4.752 | 4.493 | 4.569 | 8,837 | -0.13(-2.83%) |
May 17, 2019 | 4.787 | 4.810 | 4.654 | 4.702 | 9,580 | -0.23(-4.62%) |
May 16, 2019 | 4.616 | 4.930 | 4.255 | 4.930 | 11,977 | +0.25(+5.27%) |
May 15, 2019 | 4.626 | 4.685 | 4.626 | 4.683 | 2,839 | +0.05(+1.02%) |
May 14, 2019 | 4.493 | 4.635 | 4.493 | 4.635 | 5,350 | +0.09(+2.09%) |
May 13, 2019 | 4.474 | 4.578 | 4.103 | 4.540 | 32,833 | -0.02(-0.42%) |
May 10, 2019 | 4.825 | 4.887 | 4.559 | 4.559 | 21,477 | -0.46(-9.09%) |
May 09, 2019 | 4.996 | 5.015 | 4.749 | 5.015 | 15,816 | -0.02(-0.38%) |
May 08, 2019 | 4.939 | 5.196 | 4.939 | 5.034 | 27,339 | +0.10(+2.12%) |
May 07, 2019 | 5.091 | 5.101 | 4.930 | 4.930 | 3,887 | -0.20(-3.89%) |
May 06, 2019 | 5.414 | 5.414 | 5.129 | 5.129 | 17,092 | -0.27(-4.93%) |
May 03, 2019 | 5.348 | 5.443 | 5.010 | 5.395 | 3,790 | +0.16(+3.09%) |
May 02, 2019 | 5.310 | 5.454 | 5.191 | 5.234 | 6,468 | -0.17(-3.16%) |
May 01, 2019 | 5.605 | 5.605 | 5.262 | 5.405 | 10,083 | -0.24(-4.21%) |
Apr 30, 2019 | 5.462 | 5.642 | 5.462 | 5.642 | 754 | +0.18(+3.30%) |
Apr 29, 2019 | 5.784 | 5.813 | 4.930 | 5.462 | 27,626 | -0.41(-6.96%) |
Apr 26, 2019 | 5.898 | 6.126 | 5.841 | 5.870 | 9,791 | -0.26(-4.19%) |
Apr 25, 2019 | 5.727 | 6.126 | 5.727 | 6.126 | 10,124 | +0.29(+5.05%) |
Apr 24, 2019 | 5.813 | 5.841 | 5.765 | 5.832 | 7,875 | +0.08(+1.32%) |
Apr 23, 2019 | 5.737 | 5.832 | 5.737 | 5.756 | 2,549 | -0.09(-1.46%) |
Apr 22, 2019 | 5.727 | 5.841 | 5.727 | 5.841 | 10,224 | +0.07(+1.15%) |
Apr 18, 2019 | 5.727 | 5.794 | 5.670 | 5.775 | 36,322 | -0.02(-0.33%) |
Apr 17, 2019 | 5.908 | 5.908 | 5.794 | 5.794 | 7,949 | -0.08(-1.29%) |
Apr 16, 2019 | 5.898 | 5.984 | 5.841 | 5.870 | 7,246 | -0.02(-0.32%) |
Apr 15, 2019 | 5.746 | 5.889 | 5.699 | 5.889 | 27,381 | +0.18(+3.16%) |
Apr 12, 2019 | 5.803 | 6.098 | 5.708 | 5.708 | 11,475 | -0.02(-0.33%) |
Apr 11, 2019 | 5.718 | 5.794 | 5.718 | 5.727 | 13,125 | -0.02(-0.33%) |
Apr 10, 2019 | 5.718 | 5.803 | 5.718 | 5.746 | 21,290 | +0.03(+0.50%) |
Apr 09, 2019 | 5.784 | 6.098 | 5.718 | 5.718 | 13,902 | -0.12(-2.11%) |
Apr 08, 2019 | 5.832 | 5.898 | 5.813 | 5.841 | 10,770 | +0.06(+0.99%) |
Apr 05, 2019 | 6.003 | 6.012 | 5.784 | 5.784 | 21,582 | -0.21(-3.49%) |
Apr 04, 2019 | 5.807 | 6.219 | 5.806 | 5.993 | 10,056 | +0.03(+0.48%) |
Apr 03, 2019 | 6.060 | 6.060 | 5.846 | 5.965 | 12,839 | -0.01(-0.16%) |
Apr 02, 2019 | 5.917 | 6.050 | 5.917 | 5.974 | 13,565 | -0.01(-0.16%) |
Apr 01, 2019 | 5.908 | 6.098 | 5.795 | 5.984 | 23,957 | +0.00(+0.00%) |
Mar 29, 2019 | 6.098 | 6.145 | 5.708 | 5.984 | 34,532 | -0.09(-1.56%) |
Mar 28, 2019 | 6.144 | 6.144 | 5.993 | 6.079 | 10,140 | +0.05(+0.79%) |
Mar 27, 2019 | 6.174 | 6.221 | 5.901 | 6.031 | 10,136 | -0.09(-1.55%) |
Mar 26, 2019 | 6.145 | 6.221 | 6.117 | 6.126 | 9,483 | -0.02(-0.31%) |
Mar 25, 2019 | 6.050 | 6.174 | 6.050 | 6.145 | 8,057 | +0.02(+0.31%) |
Mar 22, 2019 | 6.183 | 6.269 | 6.052 | 6.126 | 18,319 | -0.18(-2.86%) |
Mar 21, 2019 | 6.041 | 6.449 | 5.794 | 6.307 | 68,392 | +0.28(+4.57%) |
Mar 20, 2019 | 6.174 | 6.288 | 6.031 | 6.031 | 31,082 | -0.16(-2.61%) |
Mar 19, 2019 | 6.354 | 6.354 | 5.946 | 6.193 | 10,182 | -0.17(-2.69%) |
Mar 18, 2019 | 6.183 | 6.364 | 5.680 | 6.364 | 66,846 | -0.09(-1.47%) |
Mar 15, 2019 | 6.069 | 6.459 | 6.069 | 6.459 | 50,114 | +0.32(+5.26%) |
Mar 14, 2019 | 6.240 | 6.240 | 6.081 | 6.136 | 27,236 | -0.18(-2.86%) |
Mar 13, 2019 | 6.155 | 6.392 | 6.155 | 6.316 | 30,626 | +0.09(+1.53%) |
Mar 12, 2019 | 6.269 | 6.392 | 6.060 | 6.221 | 18,695 | -0.05(-0.76%) |
Mar 11, 2019 | 5.993 | 6.345 | 5.993 | 6.269 | 10,286 | +0.13(+2.17%) |
Mar 08, 2019 | 6.345 | 6.345 | 5.984 | 6.136 | 16,529 | -0.28(-4.30%) |
Mar 07, 2019 | 6.174 | 6.411 | 5.936 | 6.411 | 38,330 | +0.07(+1.05%) |
Mar 06, 2019 | 6.183 | 6.411 | 6.183 | 6.345 | 7,741 | +0.16(+2.61%) |
Mar 05, 2019 | 6.193 | 6.392 | 6.174 | 6.183 | 25,923 | -0.10(-1.66%) |
Mar 04, 2019 | 6.069 | 6.544 | 6.069 | 6.288 | 34,981 | +0.08(+1.22%) |
Mar 01, 2019 | 6.345 | 6.535 | 6.212 | 6.212 | 7,053 | -0.09(-1.51%) |
Feb 28, 2019 | 6.554 | 6.563 | 6.193 | 6.307 | 39,516 | -0.06(-0.90%) |
Feb 27, 2019 | 6.183 | 6.487 | 6.060 | 6.364 | 43,664 | -0.01(-0.15%) |
Feb 26, 2019 | 6.421 | 6.497 | 6.079 | 6.373 | 62,967 | -0.17(-2.61%) |
Feb 25, 2019 | 6.297 | 6.801 | 6.297 | 6.544 | 17,874 | -0.07(-1.01%) |
Feb 22, 2019 | 6.592 | 6.639 | 6.402 | 6.611 | 8,211 | +0.15(+2.35%) |
Feb 21, 2019 | 6.278 | 6.554 | 6.278 | 6.459 | 7,627 | -0.01(-0.15%) |
Feb 20, 2019 | 6.383 | 6.506 | 6.383 | 6.468 | 9,929 | -0.01(-0.15%) |
Feb 19, 2019 | 6.164 | 6.639 | 6.164 | 6.478 | 89,825 | +0.18(+2.87%) |
Feb 15, 2019 | 6.525 | 6.573 | 6.288 | 6.297 | 13,897 | -0.35(-5.29%) |
Feb 14, 2019 | 6.326 | 6.668 | 6.326 | 6.649 | 55,492 | +0.24(+3.70%) |
Feb 13, 2019 | 6.354 | 6.630 | 6.335 | 6.411 | 55,944 | -0.05(-0.74%) |
Feb 12, 2019 | 6.782 | 6.782 | 6.459 | 6.459 | 22,221 | -0.23(-3.41%) |
Feb 11, 2019 | 6.668 | 6.810 | 6.573 | 6.687 | 21,751 | +0.32(+5.07%) |
Feb 08, 2019 | 6.687 | 6.839 | 6.364 | 6.364 | 28,741 | -0.07(-1.03%) |
Feb 07, 2019 | 6.896 | 6.896 | 6.392 | 6.430 | 15,258 | -0.23(-3.42%) |
Feb 06, 2019 | 7.067 | 7.067 | 6.620 | 6.658 | 14,504 | -0.34(-4.88%) |
Feb 05, 2019 | 7.010 | 7.038 | 6.782 | 7.000 | 20,622 | -0.04(-0.54%) |
Feb 04, 2019 | 6.962 | 7.076 | 6.820 | 7.038 | 9,463 | +0.11(+1.65%) |
Feb 01, 2019 | 6.611 | 6.986 | 6.611 | 6.924 | 66,853 | +0.31(+4.74%) |
Jan 31, 2019 | 6.525 | 7.076 | 6.411 | 6.611 | 174,554 | -0.10(-1.56%) |
Jan 30, 2019 | 6.658 | 6.715 | 6.544 | 6.715 | 129,771 | -0.01(-0.14%) |
Jan 29, 2019 | 6.725 | 6.725 | 6.592 | 6.725 | 44,022 | +0.08(+1.14%) |
Jan 28, 2019 | 6.554 | 6.734 | 6.554 | 6.649 | 24,343 | -0.04(-0.57%) |
Jan 25, 2019 | 6.468 | 6.829 | 6.468 | 6.687 | 55,588 | +0.12(+1.88%) |
Jan 24, 2019 | 6.459 | 6.715 | 6.459 | 6.563 | 28,714 | +0.06(+0.88%) |
Jan 23, 2019 | 6.373 | 6.696 | 6.288 | 6.506 | 32,890 | +0.14(+2.24%) |
Jan 22, 2019 | 6.126 | 6.630 | 6.126 | 6.364 | 50,663 | -0.13(-2.05%) |
Jan 18, 2019 | 5.955 | 6.573 | 5.955 | 6.497 | 374,381 | +0.28(+4.43%) |
Jan 17, 2019 | 6.364 | 6.402 | 6.221 | 6.221 | 18,315 | -0.19(-2.96%) |
Jan 16, 2019 | 6.224 | 6.459 | 6.224 | 6.411 | 12,211 | +0.08(+1.20%) |
Jan 15, 2019 | 6.164 | 6.611 | 6.041 | 6.335 | 42,481 | +0.15(+2.46%) |
Jan 14, 2019 | 6.050 | 6.335 | 5.822 | 6.183 | 27,817 | +0.05(+0.85%) |
Jan 11, 2019 | 5.984 | 6.278 | 5.730 | 6.131 | 90,331 | +0.11(+1.81%) |
Jan 10, 2019 | 5.927 | 6.031 | 5.794 | 6.022 | 87,309 | -0.09(-1.40%) |
Jan 09, 2019 | 5.670 | 6.240 | 5.670 | 6.107 | 133,729 | +0.46(+8.07%) |
Jan 08, 2019 | 5.500 | 5.794 | 5.500 | 5.652 | 67,479 | -0.12(-2.14%) |
Jan 07, 2019 | 5.557 | 5.794 | 5.557 | 5.775 | 17,688 | +0.00(+0.00%) |
Jan 04, 2019 | 5.756 | 5.794 | 4.806 | 5.775 | 62,642 | -0.07(-1.14%) |
Jan 03, 2019 | 5.272 | 6.012 | 5.272 | 5.841 | 257,760 | +0.23(+4.06%) |
Jan 02, 2019 | 5.566 | 5.784 | 4.654 | 5.614 | 106,478 | -0.18(-3.11%) |
Dec 31, 2018 | 5.860 | 5.993 | 5.765 | 5.794 | 17,897 | -0.09(-1.61%) |
Dec 28, 2018 | 5.623 | 6.107 | 5.623 | 5.889 | 20,529 | +0.08(+1.31%) |
Dec 27, 2018 | 5.670 | 6.174 | 5.670 | 5.813 | 47,178 | -0.27(-4.37%) |
Dec 26, 2018 | 6.174 | 6.402 | 6.079 | 6.079 | 9,691 | -0.17(-2.74%) |
Dec 24, 2018 | 6.145 | 6.478 | 6.031 | 6.250 | 6,843 | -0.01(-0.15%) |
Dec 21, 2018 | 6.772 | 6.953 | 6.259 | 6.259 | 52,640 | -0.80(-11.31%) |
Dec 20, 2018 | 7.124 | 7.124 | 6.753 | 7.057 | 38,883 | -0.02(-0.27%) |
Dec 19, 2018 | 6.506 | 7.076 | 6.440 | 7.076 | 59,104 | +0.57(+8.76%) |
Dec 18, 2018 | 6.715 | 6.763 | 6.506 | 6.506 | 8,621 | -0.15(-2.28%) |
Dec 17, 2018 | 6.630 | 6.829 | 6.421 | 6.658 | 30,663 | -0.09(-1.27%) |
Dec 14, 2018 | 6.554 | 6.839 | 6.297 | 6.744 | 52,535 | +0.01(+0.14%) |
Dec 13, 2018 | 6.649 | 6.839 | 6.469 | 6.734 | 39,138 | +0.08(+1.14%) |
Dec 12, 2018 | 6.307 | 6.744 | 6.171 | 6.658 | 29,897 | +0.39(+6.21%) |
Dec 11, 2018 | 6.107 | 6.535 | 6.074 | 6.269 | 42,781 | +0.17(+2.80%) |
Dec 10, 2018 | 5.784 | 6.459 | 5.784 | 6.098 | 24,365 | +0.26(+4.39%) |
Dec 07, 2018 | 6.459 | 6.563 | 5.822 | 5.841 | 20,214 | -0.62(-9.56%) |
Dec 06, 2018 | 6.421 | 6.820 | 6.392 | 6.459 | 348,032 | -0.14(-2.16%) |
Dec 04, 2018 | 6.668 | 6.668 | 6.373 | 6.601 | 34,742 | -0.05(-0.71%) |
Dec 03, 2018 | 6.649 | 6.692 | 6.636 | 6.649 | 52,079 | +0.00(+0.00%) |
Nov 30, 2018 | 6.972 | 6.972 | 6.468 | 6.649 | 45,481 | -0.39(-5.53%) |
Nov 29, 2018 | 6.554 | 7.095 | 6.522 | 7.038 | 29,604 | +0.48(+7.39%) |
Nov 28, 2018 | 6.554 | 6.820 | 6.411 | 6.554 | 53,372 | -0.28(-4.03%) |
Nov 27, 2018 | 6.459 | 6.829 | 6.145 | 6.829 | 51,325 | +0.32(+4.96%) |
Nov 26, 2018 | 6.487 | 7.019 | 6.478 | 6.506 | 137,653 | -0.12(-1.86%) |
Nov 23, 2018 | 6.449 | 6.649 | 6.430 | 6.630 | 24,425 | +0.08(+1.16%) |
Nov 21, 2018 | 6.554 | 6.554 | 6.554 | 0 | +0.02(+0.29%) | |
Nov 20, 2018 | 6.269 | 6.639 | 6.269 | 6.535 | 30,260 | -0.10(-1.57%) |
Nov 19, 2018 | 6.212 | 6.649 | 6.193 | 6.639 | 17,515 | +0.29(+4.64%) |
Nov 16, 2018 | 6.174 | 6.354 | 6.174 | 6.345 | 20,319 | +0.14(+2.30%) |
Nov 15, 2018 | 6.088 | 6.459 | 6.088 | 6.202 | 31,307 | -0.05(-0.76%) |
Nov 14, 2018 | 5.936 | 6.259 | 5.822 | 6.250 | 126,881 | +0.44(+7.52%) |
Nov 13, 2018 | 6.031 | 6.107 | 5.813 | 5.813 | 15,510 | -0.31(-5.12%) |
Nov 12, 2018 | 6.145 | 6.269 | 5.889 | 6.126 | 50,481 | -0.18(-2.86%) |
Nov 09, 2018 | 6.212 | 6.326 | 6.079 | 6.307 | 17,897 | +0.00(+0.00%) |
Nov 08, 2018 | 6.174 | 6.326 | 6.079 | 6.307 | 24,571 | +0.16(+2.63%) |
Nov 07, 2018 | 6.079 | 6.421 | 6.022 | 6.145 | 27,641 | +0.10(+1.73%) |
Nov 06, 2018 | 5.984 | 6.079 | 5.984 | 6.041 | 9,717 | +0.06(+0.95%) |
Nov 05, 2018 | 5.727 | 6.174 | 5.727 | 5.984 | 34,430 | +0.03(+0.48%) |
Nov 02, 2018 | 5.509 | 6.174 | 5.509 | 5.955 | 76,960 | +0.31(+5.56%) |
Nov 01, 2018 | 5.509 | 5.889 | 5.348 | 5.642 | 80,736 | +0.12(+2.24%) |
Oct 31, 2018 | 5.224 | 5.870 | 5.224 | 5.519 | 53,106 | +0.14(+2.65%) |
Oct 30, 2018 | 5.462 | 5.604 | 5.139 | 5.376 | 32,228 | -0.28(-5.03%) |
Oct 29, 2018 | 5.414 | 5.699 | 5.082 | 5.661 | 114,790 | +0.00(+0.00%) |
Oct 26, 2018 | 5.699 | 5.832 | 5.557 | 5.661 | 73,170 | -0.06(-1.00%) |
Oct 25, 2018 | 5.652 | 5.898 | 5.509 | 5.718 | 65,613 | +0.06(+1.01%) |
Oct 24, 2018 | 5.661 | 6.088 | 5.661 | 5.661 | 42,145 | +0.03(+0.51%) |
Oct 23, 2018 | 5.851 | 6.221 | 5.319 | 5.633 | 93,060 | -0.28(-4.82%) |
Oct 22, 2018 | 5.509 | 6.098 | 5.481 | 5.917 | 67,090 | +0.49(+9.11%) |
Oct 19, 2018 | 5.405 | 5.566 | 5.338 | 5.424 | 34,216 | -0.06(-1.04%) |
Oct 18, 2018 | 5.509 | 5.509 | 5.129 | 5.481 | 64,214 | +0.01(+0.17%) |
Oct 17, 2018 | 5.091 | 5.509 | 5.091 | 5.471 | 52,264 | +0.34(+6.67%) |
Oct 16, 2018 | 5.395 | 5.481 | 5.129 | 5.129 | 31,288 | -0.24(-4.42%) |
Oct 15, 2018 | 4.892 | 5.488 | 4.892 | 5.367 | 65,712 | +0.43(+8.65%) |
Oct 12, 2018 | 4.977 | 5.224 | 4.939 | 4.939 | 35,585 | -0.12(-2.44%) |
Oct 11, 2018 | 4.711 | 5.120 | 4.692 | 5.063 | 61,515 | +0.39(+8.33%) |
Oct 10, 2018 | 4.550 | 4.920 | 4.550 | 4.673 | 32,793 | +0.09(+1.86%) |
Oct 09, 2018 | 4.949 | 5.215 | 4.578 | 4.588 | 47,075 | -0.35(-7.12%) |
Oct 08, 2018 | 4.493 | 5.224 | 4.350 | 4.939 | 93,596 | +0.43(+9.47%) |
Oct 05, 2018 | 4.597 | 4.635 | 4.350 | 4.512 | 34,321 | -0.10(-2.26%) |
Oct 04, 2018 | 4.360 | 4.635 | 4.284 | 4.616 | 50,572 | +0.26(+5.88%) |
Oct 03, 2018 | 3.799 | 4.521 | 3.799 | 4.360 | 293,468 | +0.56(+14.75%) |
Oct 02, 2018 | 4.654 | 4.740 | 3.771 | 3.799 | 129,431 | -0.92(-19.52%) |
Oct 01, 2018 | 4.730 | 4.873 | 4.673 | 4.721 | 25,301 | -0.04(-0.80%) |
Sep 28, 2018 | 4.787 | 5.034 | 4.759 | 4.759 | 82,961 | -0.08(-1.57%) |
Sep 27, 2018 | 4.787 | 5.129 | 4.787 | 4.835 | 63,244 | -0.16(-3.23%) |
Sep 26, 2018 | 5.490 | 5.813 | 4.987 | 4.996 | 69,560 | -0.67(-11.89%) |
Sep 25, 2018 | 5.822 | 5.898 | 5.433 | 5.670 | 26,073 | -0.16(-2.77%) |
Sep 24, 2018 | 6.031 | 6.031 | 5.832 | 5.832 | 5,105 | -0.13(-2.23%) |
Sep 21, 2018 | 6.145 | 6.145 | 5.841 | 5.965 | 20,635 | -0.22(-3.53%) |
Sep 20, 2018 | 6.098 | 6.383 | 6.079 | 6.183 | 10,658 | -0.03(-0.46%) |
Sep 19, 2018 | 6.459 | 6.506 | 5.680 | 6.212 | 30,628 | -0.28(-4.39%) |
Sep 18, 2018 | 6.554 | 6.554 | 6.497 | 6.497 | 6,246 | -0.04(-0.58%) |
Sep 17, 2018 | 6.544 | 6.668 | 6.459 | 6.535 | 15,293 | -0.08(-1.15%) |
Sep 14, 2018 | 6.668 | 6.677 | 6.535 | 6.611 | 3,895 | +0.09(+1.46%) |
Sep 13, 2018 | 6.763 | 6.810 | 6.516 | 6.516 | 5,617 | -0.23(-3.38%) |
Sep 12, 2018 | 6.706 | 6.744 | 6.554 | 6.744 | 11,636 | -0.09(-1.25%) |
Sep 11, 2018 | 6.535 | 6.829 | 6.535 | 6.829 | 12,252 | +0.30(+4.66%) |
Sep 10, 2018 | 6.981 | 6.981 | 6.525 | 6.525 | 29,103 | -0.50(-7.16%) |
Sep 07, 2018 | 6.934 | 7.029 | 6.934 | 7.029 | 9,896 | +0.09(+1.37%) |
Sep 06, 2018 | 7.105 | 7.105 | 6.934 | 6.934 | 11,386 | -0.03(-0.41%) |
Sep 05, 2018 | 7.114 | 7.114 | 6.934 | 6.962 | 6,902 | -0.07(-0.95%) |
Sep 04, 2018 | 7.181 | 7.190 | 6.934 | 7.029 | 7,928 | +0.09(+1.37%) |
Aug 31, 2018 | 6.934 | 6.934 | 6.934 | 0 | -0.08(-1.08%) | |
Aug 30, 2018 | 6.649 | 7.010 | 6.649 | 7.010 | 34,757 | +0.35(+5.28%) |
Aug 29, 2018 | 6.639 | 6.725 | 6.544 | 6.658 | 16,105 | -0.03(-0.43%) |
Aug 28, 2018 | 6.620 | 6.791 | 6.620 | 6.687 | 22,881 | +0.00(+0.00%) |
Aug 27, 2018 | 6.687 | 6.734 | 6.649 | 6.687 | 23,957 | +0.09(+1.44%) |
Aug 24, 2018 | 6.725 | 6.734 | 6.497 | 6.592 | 24,846 | -0.06(-0.86%) |
Aug 23, 2018 | 6.592 | 6.848 | 6.592 | 6.649 | 24,731 | +0.06(+0.86%) |
Aug 22, 2018 | 6.877 | 6.899 | 6.516 | 6.592 | 35,364 | -0.34(-4.93%) |
Aug 21, 2018 | 6.934 | 7.029 | 6.772 | 6.934 | 23,419 | -0.01(-0.14%) |
Aug 20, 2018 | 6.858 | 6.972 | 6.715 | 6.943 | 22,902 | +0.05(+0.69%) |
Aug 17, 2018 | 6.896 | 7.019 | 6.858 | 6.896 | 17,582 | +0.01(+0.14%) |
Aug 16, 2018 | 7.067 | 7.247 | 6.886 | 6.886 | 14,475 | -0.14(-2.03%) |
Aug 15, 2018 | 7.019 | 7.285 | 6.743 | 7.029 | 89,085 | +0.04(+0.54%) |
Aug 14, 2018 | 7.038 | 7.409 | 6.991 | 6.991 | 24,658 | +0.06(+0.82%) |
Aug 13, 2018 | 7.361 | 7.599 | 6.934 | 6.934 | 32,875 | -0.46(-6.17%) |
Aug 10, 2018 | 7.323 | 7.580 | 7.086 | 7.390 | 20,108 | +0.07(+0.91%) |
Aug 09, 2018 | 6.991 | 7.523 | 6.991 | 7.323 | 45,018 | +0.32(+4.61%) |
Aug 08, 2018 | 7.257 | 7.542 | 7.000 | 7.000 | 19,511 | -0.26(-3.53%) |
Aug 07, 2018 | 7.152 | 7.399 | 7.143 | 7.257 | 32,976 | +0.16(+2.28%) |
Aug 06, 2018 | 6.962 | 7.323 | 6.877 | 7.095 | 33,365 | +0.15(+2.19%) |
Aug 03, 2018 | 6.753 | 7.029 | 6.753 | 6.943 | 14,528 | +0.22(+3.25%) |
Aug 02, 2018 | 6.839 | 7.076 | 6.687 | 6.725 | 26,473 | -0.19(-2.75%) |
Aug 01, 2018 | 7.048 | 7.180 | 6.516 | 6.915 | 54,382 | -0.11(-1.62%) |
Jul 31, 2018 | 7.266 | 7.494 | 7.029 | 7.029 | 40,626 | -0.32(-4.39%) |
Jul 30, 2018 | 7.551 | 7.570 | 7.314 | 7.352 | 14,403 | -0.23(-3.01%) |
Jul 27, 2018 | 7.494 | 7.722 | 7.494 | 7.580 | 23,898 | +0.04(+0.50%) |
Jul 26, 2018 | 7.437 | 7.665 | 7.399 | 7.542 | 22,654 | +0.13(+1.79%) |
Jul 25, 2018 | 7.219 | 7.618 | 7.219 | 7.409 | 32,934 | +0.00(+0.00%) |
Jul 24, 2018 | 7.200 | 7.656 | 7.200 | 7.409 | 31,420 | +0.04(+0.52%) |
Jul 23, 2018 | 7.627 | 7.703 | 7.371 | 7.371 | 18,914 | -0.22(-2.88%) |
Jul 20, 2018 | 7.418 | 7.694 | 7.418 | 7.589 | 31,959 | +0.28(+3.77%) |
Jul 19, 2018 | 7.561 | 7.751 | 7.314 | 7.314 | 31,866 | -0.19(-2.53%) |
Jul 18, 2018 | 7.333 | 7.646 | 7.333 | 7.504 | 41,710 | -0.03(-0.38%) |
Jul 17, 2018 | 7.504 | 7.665 | 7.494 | 7.532 | 31,162 | +0.01(+0.13%) |
Jul 16, 2018 | 7.561 | 7.741 | 7.513 | 7.523 | 25,208 | +0.01(+0.13%) |
Jul 13, 2018 | 7.418 | 7.770 | 7.418 | 7.513 | 47,841 | -0.05(-0.63%) |
Jul 12, 2018 | 7.760 | 7.770 | 7.561 | 7.561 | 29,892 | -0.11(-1.49%) |
Jul 11, 2018 | 7.599 | 7.848 | 7.508 | 7.675 | 34,055 | +0.00(+0.00%) |
Jul 10, 2018 | 7.836 | 7.893 | 7.627 | 7.675 | 24,779 | -0.17(-2.18%) |
Jul 09, 2018 | 7.713 | 7.912 | 7.694 | 7.846 | 33,542 | +0.09(+1.23%) |
Jul 06, 2018 | 7.646 | 7.912 | 7.646 | 7.751 | 49,001 | +0.04(+0.49%) |
Jul 05, 2018 | 7.827 | 7.983 | 7.677 | 7.713 | 33,043 | -0.34(-4.25%) |
Jul 03, 2018 | 8.055 | 8.055 | 8.055 | 0 | +0.05(+0.59%) | |
Jul 02, 2018 | 7.874 | 8.052 | 7.735 | 8.007 | 26,206 | +0.06(+0.72%) |
Jun 29, 2018 | 7.770 | 8.026 | 7.741 | 7.950 | 30,948 | +0.27(+3.46%) |
Jun 28, 2018 | 7.589 | 7.960 | 7.469 | 7.684 | 35,882 | +0.07(+0.87%) |
Jun 27, 2018 | 7.874 | 7.884 | 7.580 | 7.618 | 38,044 | -0.24(-3.02%) |
Jun 26, 2018 | 7.656 | 7.969 | 7.656 | 7.855 | 35,467 | +0.20(+2.61%) |
Jun 25, 2018 | 7.418 | 7.846 | 7.086 | 7.656 | 81,259 | +0.18(+2.41%) |
Jun 22, 2018 | 7.285 | 7.684 | 7.152 | 7.475 | 67,975 | +0.12(+1.68%) |
Jun 21, 2018 | 7.152 | 7.532 | 6.848 | 7.352 | 99,575 | -0.26(-3.37%) |
Jun 20, 2018 | 7.361 | 7.941 | 7.152 | 7.608 | 109,486 | +0.17(+2.30%) |
Jun 19, 2018 | 7.694 | 7.694 | 7.220 | 7.437 | 67,661 | -0.26(-3.33%) |
Jun 18, 2018 | 7.551 | 8.007 | 7.551 | 7.694 | 95,401 | +0.11(+1.50%) |
Jun 15, 2018 | 8.378 | 7.494 | 7.580 | 175,350 | -0.80(-9.52%) | |
Jun 14, 2018 | 8.710 | 8.710 | 8.378 | 8.378 | 38,286 | -0.37(-4.23%) |
Jun 13, 2018 | 8.805 | 8.824 | 8.594 | 8.748 | 23,843 | -0.01(-0.11%) |
Jun 12, 2018 | 8.691 | 8.814 | 8.691 | 8.757 | 19,004 | +0.04(+0.44%) |
Jun 11, 2018 | 8.795 | 8.928 | 8.634 | 8.719 | 21,161 | -0.02(-0.22%) |
Jun 08, 2018 | 8.700 | 8.767 | 8.629 | 8.738 | 12,171 | +0.08(+0.88%) |
Jun 07, 2018 | 8.843 | 8.938 | 8.549 | 8.662 | 58,155 | -0.29(-3.29%) |
Jun 06, 2018 | 8.672 | 8.966 | 8.596 | 8.957 | 45,827 | +0.35(+4.08%) |
Jun 05, 2018 | 8.539 | 8.909 | 8.530 | 8.605 | 53,396 | +0.09(+1.00%) |
Jun 04, 2018 | 8.549 | 8.643 | 8.492 | 8.520 | 46,952 | -0.03(-0.33%) |