Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.130 | 3.130 | 2.910 | 3.040 | 382,700 | -0.09(-2.88%) |
May 30, 2019 | 3.080 | 3.240 | 3.050 | 3.130 | 451,137 | +0.08(+2.62%) |
May 29, 2019 | 3.060 | 3.120 | 2.900 | 3.050 | 307,617 | -0.05(-1.61%) |
May 28, 2019 | 3.230 | 3.240 | 3.060 | 3.100 | 196,550 | -0.08(-2.52%) |
May 24, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 167,400 | +0.07(+2.25%) |
May 23, 2019 | 3.270 | 3.270 | 3.080 | 3.110 | 210,207 | -0.17(-5.18%) |
May 22, 2019 | 3.250 | 3.350 | 3.170 | 3.280 | 259,347 | +0.04(+1.23%) |
May 21, 2019 | 3.110 | 3.260 | 3.100 | 3.240 | 158,114 | +0.13(+4.18%) |
May 20, 2019 | 3.110 | 3.160 | 3.020 | 3.110 | 277,754 | -0.01(-0.32%) |
May 17, 2019 | 3.230 | 3.298 | 3.080 | 3.120 | 244,600 | -0.14(-4.29%) |
May 16, 2019 | 3.340 | 3.373 | 3.250 | 3.260 | 190,369 | -0.05(-1.51%) |
May 15, 2019 | 3.220 | 3.370 | 3.190 | 3.310 | 192,063 | +0.07(+2.16%) |
May 14, 2019 | 3.130 | 3.280 | 3.070 | 3.240 | 302,451 | +0.13(+4.18%) |
May 13, 2019 | 3.280 | 3.320 | 3.080 | 3.110 | 353,576 | -0.24(-7.16%) |
May 10, 2019 | 3.500 | 3.500 | 3.260 | 3.350 | 496,200 | -0.17(-4.83%) |
May 09, 2019 | 3.620 | 3.682 | 3.450 | 3.520 | 526,186 | -0.18(-4.86%) |
May 08, 2019 | 3.770 | 3.830 | 3.600 | 3.700 | 530,037 | -0.14(-3.65%) |
May 07, 2019 | 3.920 | 4.050 | 3.770 | 3.840 | 362,308 | -0.12(-3.03%) |
May 06, 2019 | 3.700 | 3.980 | 3.630 | 3.960 | 467,276 | +0.16(+4.21%) |
May 03, 2019 | 3.750 | 3.800 | 3.630 | 3.800 | 216,400 | +0.04(+1.06%) |
May 02, 2019 | 3.690 | 3.960 | 3.610 | 3.760 | 737,614 | +0.03(+0.80%) |
May 01, 2019 | 3.660 | 3.780 | 3.500 | 3.730 | 459,606 | +0.07(+1.91%) |
Apr 30, 2019 | 3.810 | 3.820 | 3.540 | 3.660 | 207,630 | -0.15(-3.94%) |
Apr 29, 2019 | 3.730 | 3.820 | 3.610 | 3.810 | 193,906 | +0.07(+1.87%) |
Apr 26, 2019 | 3.640 | 3.780 | 3.578 | 3.740 | 309,100 | +0.08(+2.19%) |
Apr 25, 2019 | 3.730 | 3.770 | 3.480 | 3.660 | 456,593 | -0.11(-2.92%) |
Apr 24, 2019 | 4.030 | 4.080 | 3.670 | 3.770 | 876,841 | -0.20(-5.04%) |
Apr 23, 2019 | 3.660 | 4.060 | 3.660 | 3.970 | 1,162,032 | +0.35(+9.67%) |
Apr 22, 2019 | 3.740 | 3.820 | 3.550 | 3.620 | 607,549 | -0.17(-4.49%) |
Apr 18, 2019 | 3.960 | 4.040 | 3.730 | 3.790 | 408,600 | -0.17(-4.29%) |
Apr 17, 2019 | 4.050 | 4.140 | 3.840 | 3.960 | 543,341 | -0.09(-2.22%) |
Apr 16, 2019 | 4.210 | 4.210 | 3.950 | 4.050 | 332,010 | -0.08(-1.94%) |
Apr 15, 2019 | 4.300 | 4.380 | 4.100 | 4.130 | 313,078 | -0.22(-5.06%) |
Apr 12, 2019 | 4.500 | 4.550 | 4.260 | 4.350 | 400,400 | -0.18(-3.97%) |
Apr 11, 2019 | 4.680 | 4.770 | 4.520 | 4.530 | 204,971 | -0.18(-3.82%) |
Apr 10, 2019 | 4.840 | 4.940 | 4.670 | 4.710 | 392,833 | -0.15(-3.09%) |
Apr 09, 2019 | 5.140 | 5.190 | 4.780 | 4.860 | 944,258 | -0.12(-2.41%) |
Apr 08, 2019 | 4.310 | 5.470 | 4.250 | 4.980 | 3,662,858 | +0.64(+14.75%) |
Apr 05, 2019 | 4.380 | 4.430 | 4.270 | 4.340 | 169,500 | -0.04(-0.91%) |
Apr 04, 2019 | 4.470 | 4.530 | 4.250 | 4.380 | 228,413 | -0.11(-2.45%) |
Apr 03, 2019 | 4.510 | 4.640 | 4.420 | 4.490 | 297,147 | -0.11(-2.39%) |
Apr 02, 2019 | 4.710 | 4.790 | 4.460 | 4.600 | 1,265,687 | -0.49(-9.63%) |
Apr 01, 2019 | 4.920 | 5.290 | 4.890 | 5.090 | 455,118 | +0.17(+3.46%) |
Mar 29, 2019 | 5.060 | 5.090 | 4.820 | 4.920 | 168,400 | -0.11(-2.19%) |
Mar 28, 2019 | 5.150 | 5.240 | 5.000 | 5.030 | 147,649 | -0.11(-2.14%) |
Mar 27, 2019 | 5.360 | 5.390 | 4.990 | 5.140 | 203,089 | -0.15(-2.84%) |
Mar 26, 2019 | 4.870 | 5.340 | 4.870 | 5.290 | 357,722 | +0.35(+7.09%) |
Mar 25, 2019 | 4.920 | 4.980 | 4.700 | 4.940 | 277,999 | +0.00(+0.00%) |
Mar 22, 2019 | 5.130 | 5.224 | 4.850 | 4.940 | 386,900 | -0.20(-3.89%) |
Mar 21, 2019 | 4.790 | 5.350 | 4.790 | 5.140 | 682,770 | +0.35(+7.31%) |
Mar 20, 2019 | 4.700 | 4.890 | 4.610 | 4.790 | 324,393 | +0.09(+1.91%) |
Mar 19, 2019 | 4.770 | 4.840 | 4.620 | 4.700 | 108,089 | -0.07(-1.47%) |
Mar 18, 2019 | 4.750 | 4.930 | 4.750 | 4.770 | 257,630 | +0.05(+1.06%) |
Mar 15, 2019 | 4.740 | 4.833 | 4.650 | 4.720 | 204,200 | -0.02(-0.42%) |
Mar 14, 2019 | 4.810 | 4.850 | 4.610 | 4.740 | 177,435 | -0.11(-2.27%) |
Mar 13, 2019 | 4.880 | 4.940 | 4.750 | 4.850 | 158,710 | -0.03(-0.61%) |
Mar 12, 2019 | 4.860 | 4.980 | 4.770 | 4.880 | 160,252 | +0.03(+0.62%) |
Mar 11, 2019 | 5.090 | 5.180 | 4.600 | 4.850 | 441,352 | -0.25(-4.90%) |
Mar 08, 2019 | 4.500 | 5.380 | 4.380 | 5.100 | 1,053,000 | +0.50(+10.87%) |
Mar 07, 2019 | 4.730 | 4.910 | 4.550 | 4.600 | 331,534 | -0.08(-1.71%) |
Mar 06, 2019 | 5.040 | 5.200 | 4.600 | 4.680 | 316,588 | -0.37(-7.33%) |
Mar 05, 2019 | 5.110 | 5.220 | 5.030 | 5.050 | 138,894 | -0.08(-1.56%) |
Mar 04, 2019 | 5.340 | 5.440 | 5.020 | 5.130 | 154,795 | -0.21(-3.93%) |
Mar 01, 2019 | 5.390 | 5.560 | 5.260 | 5.340 | 160,100 | +0.02(+0.38%) |
Feb 28, 2019 | 5.540 | 5.540 | 5.190 | 5.320 | 343,065 | -0.23(-4.14%) |
Feb 27, 2019 | 5.800 | 5.900 | 5.500 | 5.550 | 201,661 | -0.32(-5.45%) |
Feb 26, 2019 | 5.810 | 5.950 | 4.940 | 5.870 | 1,022,267 | +0.06(+1.03%) |
Feb 25, 2019 | 5.990 | 6.220 | 5.800 | 5.810 | 337,127 | -0.11(-1.86%) |
Feb 22, 2019 | 5.970 | 6.070 | 5.760 | 5.920 | 236,600 | -0.07(-1.17%) |
Feb 21, 2019 | 5.610 | 6.030 | 5.580 | 5.990 | 495,671 | +0.33(+5.83%) |
Feb 20, 2019 | 5.800 | 5.810 | 5.460 | 5.660 | 419,732 | -0.13(-2.25%) |
Feb 19, 2019 | 5.860 | 6.430 | 5.560 | 5.790 | 493,076 | -0.07(-1.19%) |
Feb 15, 2019 | 5.160 | 5.980 | 5.140 | 5.860 | 980,600 | +0.69(+13.35%) |
Feb 14, 2019 | 5.490 | 5.500 | 5.100 | 5.170 | 520,164 | -0.36(-6.51%) |
Feb 13, 2019 | 4.970 | 5.841 | 4.830 | 5.530 | 1,245,903 | +0.54(+10.82%) |
Feb 12, 2019 | 4.770 | 5.040 | 4.520 | 4.990 | 714,658 | +0.23(+4.83%) |
Feb 11, 2019 | 5.050 | 6.240 | 4.680 | 4.760 | 1,336,163 | -1.12(-19.05%) |
Feb 08, 2019 | 8.550 | 8.850 | 3.825 | 5.880 | 1,246,720 | -2.67(-31.23%) |
Feb 07, 2019 | 8.550 | 9.150 | 7.950 | 8.550 | 386,165 | +0.90(+11.76%) |
Feb 06, 2019 | 8.250 | 8.250 | 7.200 | 7.650 | 534,204 | -1.05(-12.07%) |
Feb 05, 2019 | 10.50 | 10.50 | 8.250 | 8.700 | 973,269 | -1.65(-15.94%) |
Feb 04, 2019 | 8.850 | 11.55 | 8.850 | 10.35 | 1,150,895 | +1.65(+18.97%) |
Feb 01, 2019 | 7.650 | 8.850 | 7.650 | 8.700 | 707,033 | +1.05(+13.73%) |
Jan 31, 2019 | 6.300 | 8.700 | 6.150 | 7.650 | 936,712 | +1.50(+24.39%) |
Jan 30, 2019 | 5.250 | 6.450 | 5.250 | 6.150 | 505,451 | +1.00(+19.50%) |
Jan 29, 2019 | 5.250 | 5.250 | 4.950 | 5.146 | 74,198 | +0.14(+2.72%) |
Jan 28, 2019 | 5.204 | 5.204 | 4.770 | 5.010 | 107,434 | -0.24(-4.57%) |
Jan 25, 2019 | 4.650 | 5.250 | 4.650 | 5.250 | 145,966 | +0.60(+12.90%) |
Jan 24, 2019 | 4.800 | 5.100 | 4.650 | 4.650 | 115,421 | -0.22(-4.59%) |
Jan 23, 2019 | 4.935 | 5.340 | 4.605 | 4.873 | 294,228 | -0.00(-0.09%) |
Jan 22, 2019 | 5.083 | 5.083 | 4.725 | 4.878 | 196,148 | -0.25(-4.91%) |
Jan 18, 2019 | 4.515 | 5.505 | 4.425 | 5.130 | 626,746 | +0.80(+18.38%) |
Jan 17, 2019 | 4.200 | 4.500 | 4.050 | 4.333 | 184,593 | +0.28(+7.00%) |
Jan 16, 2019 | 3.912 | 4.784 | 3.912 | 4.050 | 344,450 | +0.14(+3.65%) |
Jan 15, 2019 | 3.900 | 3.975 | 3.735 | 3.908 | 62,129 | +0.01(+0.31%) |
Jan 14, 2019 | 3.955 | 3.960 | 3.681 | 3.896 | 81,499 | -0.00(-0.12%) |
Jan 11, 2019 | 3.960 | 4.080 | 3.825 | 3.900 | 82,806 | +0.00(+0.00%) |
Jan 10, 2019 | 4.005 | 4.050 | 3.780 | 3.900 | 52,418 | -0.15(-3.70%) |
Jan 09, 2019 | 3.900 | 4.050 | 3.750 | 4.050 | 65,132 | +0.13(+3.25%) |
Jan 08, 2019 | 3.945 | 4.125 | 3.750 | 3.922 | 147,264 | +0.02(+0.46%) |
Jan 07, 2019 | 3.690 | 3.910 | 3.525 | 3.905 | 122,169 | +0.30(+8.46%) |
Jan 04, 2019 | 3.450 | 3.750 | 3.450 | 3.600 | 94,220 | +0.15(+4.39%) |
Jan 03, 2019 | 3.712 | 3.780 | 3.392 | 3.449 | 137,034 | -0.30(-8.04%) |
Jan 02, 2019 | 3.000 | 3.900 | 3.000 | 3.750 | 197,931 | +0.75(+25.00%) |
Dec 31, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 172,793 | +0.00(+0.00%) |
Dec 28, 2018 | 3.000 | 3.225 | 3.000 | 3.000 | 234,106 | +0.00(+0.00%) |
Dec 27, 2018 | 3.150 | 3.150 | 2.850 | 3.000 | 156,513 | +0.00(+0.00%) |
Dec 26, 2018 | 2.700 | 3.150 | 2.700 | 3.000 | 134,892 | +0.08(+2.56%) |
Dec 24, 2018 | 3.000 | 3.225 | 2.925 | 2.925 | 101,253 | -0.08(-2.50%) |
Dec 21, 2018 | 3.300 | 3.600 | 3.000 | 3.000 | 240,960 | -0.45(-13.08%) |
Dec 20, 2018 | 3.600 | 3.600 | 3.357 | 3.451 | 107,444 | -0.15(-4.13%) |
Dec 19, 2018 | 3.600 | 3.900 | 3.450 | 3.600 | 138,729 | +0.09(+2.56%) |
Dec 18, 2018 | 3.750 | 3.780 | 3.483 | 3.510 | 147,668 | -0.12(-3.39%) |
Dec 17, 2018 | 3.900 | 4.005 | 3.615 | 3.633 | 117,048 | -0.12(-3.12%) |
Dec 14, 2018 | 3.750 | 3.900 | 3.750 | 3.750 | 113,806 | -0.12(-3.03%) |
Dec 13, 2018 | 3.915 | 4.123 | 3.840 | 3.867 | 85,586 | -0.20(-4.87%) |
Dec 12, 2018 | 3.900 | 4.200 | 3.774 | 4.065 | 135,632 | +0.12(+3.04%) |
Dec 11, 2018 | 4.203 | 4.500 | 3.915 | 3.945 | 116,166 | -0.19(-4.68%) |
Dec 10, 2018 | 3.882 | 4.500 | 3.825 | 4.138 | 129,032 | +0.25(+6.53%) |
Dec 07, 2018 | 4.170 | 4.170 | 3.825 | 3.885 | 86,373 | -0.16(-4.04%) |
Dec 06, 2018 | 4.207 | 4.305 | 4.019 | 4.048 | 88,884 | -0.17(-3.95%) |
Dec 04, 2018 | 4.350 | 4.425 | 4.200 | 4.215 | 89,940 | -0.10(-2.36%) |
Dec 03, 2018 | 4.500 | 4.710 | 4.275 | 4.317 | 127,505 | -0.18(-4.07%) |
Nov 30, 2018 | 4.500 | 4.650 | 4.500 | 4.500 | 70,266 | -0.22(-4.73%) |
Nov 29, 2018 | 4.500 | 4.723 | 4.402 | 4.723 | 78,524 | +0.33(+7.47%) |
Nov 28, 2018 | 4.500 | 4.575 | 4.237 | 4.395 | 75,889 | -0.12(-2.69%) |
Nov 27, 2018 | 4.500 | 4.650 | 4.230 | 4.516 | 125,680 | +0.02(+0.37%) |
Nov 26, 2018 | 4.800 | 4.800 | 4.500 | 4.500 | 82,182 | +0.00(+0.00%) |
Nov 23, 2018 | 4.635 | 4.725 | 4.500 | 4.500 | 38,380 | -0.09(-1.96%) |
Nov 21, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.15(-3.16%) | |
Nov 20, 2018 | 4.800 | 4.893 | 4.697 | 4.740 | 103,412 | -0.04(-0.75%) |
Nov 19, 2018 | 4.950 | 4.950 | 4.577 | 4.776 | 84,941 | -0.17(-3.52%) |
Nov 16, 2018 | 5.100 | 5.250 | 4.950 | 4.950 | 73,820 | -0.10(-2.08%) |
Nov 15, 2018 | 5.100 | 5.141 | 4.875 | 5.055 | 83,023 | +0.07(+1.51%) |
Nov 14, 2018 | 5.114 | 5.232 | 4.965 | 4.980 | 77,228 | -0.12(-2.35%) |
Nov 13, 2018 | 5.100 | 5.250 | 4.950 | 5.100 | 82,778 | +0.06(+1.19%) |
Nov 12, 2018 | 5.655 | 5.700 | 5.003 | 5.040 | 115,771 | -0.36(-6.67%) |
Nov 09, 2018 | 6.000 | 6.000 | 5.400 | 5.400 | 167,113 | -0.30(-5.26%) |
Nov 08, 2018 | 5.250 | 5.850 | 4.950 | 5.700 | 334,796 | +0.60(+11.76%) |
Nov 07, 2018 | 5.100 | 5.100 | 4.650 | 5.100 | 118,481 | +0.21(+4.39%) |
Nov 06, 2018 | 5.100 | 5.239 | 4.845 | 4.886 | 95,663 | -0.23(-4.46%) |
Nov 05, 2018 | 5.449 | 5.466 | 4.878 | 5.114 | 112,624 | -0.06(-1.19%) |
Nov 02, 2018 | 5.400 | 5.445 | 4.950 | 5.175 | 47,813 | -0.02(-0.29%) |
Nov 01, 2018 | 4.815 | 5.389 | 4.800 | 5.190 | 84,137 | +0.54(+11.61%) |
Oct 31, 2018 | 5.250 | 5.250 | 4.650 | 4.650 | 115,586 | -0.07(-1.49%) |
Oct 30, 2018 | 4.843 | 5.000 | 4.530 | 4.721 | 206,973 | -0.08(-1.66%) |
Oct 29, 2018 | 5.250 | 5.250 | 4.800 | 4.800 | 145,001 | -0.42(-8.05%) |
Oct 26, 2018 | 5.250 | 5.400 | 5.175 | 5.220 | 97,380 | -0.20(-3.68%) |
Oct 25, 2018 | 5.550 | 5.580 | 5.265 | 5.420 | 74,682 | -0.13(-2.35%) |
Oct 24, 2018 | 5.400 | 5.550 | 5.250 | 5.550 | 91,955 | +0.15(+2.78%) |
Oct 23, 2018 | 5.250 | 5.550 | 5.250 | 5.400 | 76,397 | -0.17(-2.96%) |
Oct 22, 2018 | 6.300 | 6.300 | 4.950 | 5.565 | 349,403 | -0.66(-10.60%) |
Oct 19, 2018 | 6.450 | 6.600 | 6.075 | 6.225 | 128,733 | -0.08(-1.21%) |
Oct 18, 2018 | 6.699 | 6.832 | 6.300 | 6.301 | 126,673 | -0.33(-4.95%) |
Oct 17, 2018 | 6.828 | 7.125 | 6.600 | 6.630 | 160,469 | -0.19(-2.75%) |
Oct 16, 2018 | 6.300 | 7.026 | 6.075 | 6.817 | 336,447 | +0.52(+8.21%) |
Oct 15, 2018 | 6.300 | 6.450 | 6.000 | 6.300 | 53,649 | +0.00(+0.00%) |
Oct 12, 2018 | 6.150 | 6.300 | 6.000 | 6.300 | 69,673 | +0.36(+6.06%) |
Oct 11, 2018 | 6.282 | 6.360 | 5.940 | 5.940 | 176,509 | -0.34(-5.44%) |
Oct 10, 2018 | 6.600 | 6.675 | 6.282 | 6.282 | 83,366 | -0.21(-3.28%) |
Oct 09, 2018 | 6.900 | 6.900 | 6.450 | 6.495 | 50,971 | +0.01(+0.12%) |
Oct 08, 2018 | 6.555 | 6.676 | 6.480 | 6.487 | 60,459 | -0.26(-3.89%) |
Oct 05, 2018 | 6.750 | 6.750 | 6.450 | 6.750 | 64,466 | +0.15(+2.27%) |
Oct 04, 2018 | 6.750 | 6.900 | 6.450 | 6.600 | 82,822 | -0.04(-0.68%) |
Oct 03, 2018 | 6.750 | 6.843 | 6.450 | 6.645 | 143,296 | +0.19(+3.02%) |
Oct 02, 2018 | 6.600 | 6.750 | 6.450 | 6.450 | 56,590 | -0.15(-2.27%) |
Oct 01, 2018 | 6.750 | 7.050 | 6.600 | 6.600 | 54,497 | -0.15(-2.22%) |
Sep 28, 2018 | 6.750 | 6.900 | 6.750 | 6.750 | 55,080 | +0.00(+0.00%) |
Sep 27, 2018 | 7.050 | 7.050 | 6.600 | 6.750 | 77,156 | +0.00(+0.00%) |
Sep 26, 2018 | 7.350 | 7.350 | 6.750 | 6.750 | 118,364 | -0.33(-4.68%) |
Sep 25, 2018 | 6.750 | 7.332 | 6.750 | 7.082 | 154,122 | +0.33(+4.91%) |
Sep 24, 2018 | 6.450 | 6.900 | 6.450 | 6.750 | 85,714 | +0.38(+5.88%) |
Sep 21, 2018 | 6.495 | 6.750 | 6.360 | 6.375 | 148,626 | -0.04(-0.70%) |
Sep 20, 2018 | 6.555 | 6.600 | 6.300 | 6.420 | 56,272 | +0.12(+1.90%) |
Sep 19, 2018 | 6.300 | 6.450 | 6.150 | 6.300 | 88,076 | +0.00(+0.00%) |
Sep 18, 2018 | 6.300 | 6.600 | 6.150 | 6.300 | 80,399 | +0.00(+0.00%) |
Sep 17, 2018 | 6.300 | 6.450 | 6.300 | 6.300 | 68,079 | +0.00(+0.00%) |
Sep 14, 2018 | 6.150 | 6.375 | 6.150 | 6.300 | 54,313 | +0.11(+1.84%) |
Sep 13, 2018 | 6.300 | 6.420 | 6.150 | 6.186 | 45,715 | -0.09(-1.36%) |
Sep 12, 2018 | 6.300 | 6.450 | 6.191 | 6.271 | 60,087 | -0.03(-0.45%) |
Sep 11, 2018 | 6.600 | 6.750 | 6.150 | 6.300 | 166,992 | -0.15(-2.33%) |
Sep 10, 2018 | 7.050 | 7.050 | 6.450 | 6.450 | 89,154 | -0.45(-6.52%) |
Sep 07, 2018 | 6.900 | 7.050 | 6.450 | 6.900 | 115,126 | +0.00(+0.00%) |
Sep 06, 2018 | 7.470 | 7.470 | 6.774 | 6.900 | 127,564 | -0.46(-6.31%) |
Sep 05, 2018 | 7.050 | 7.440 | 7.050 | 7.365 | 59,901 | +0.30(+4.25%) |
Sep 04, 2018 | 7.500 | 7.567 | 7.050 | 7.065 | 136,944 | -0.46(-6.18%) |
Aug 31, 2018 | 7.530 | 7.530 | 7.530 | 0 | +0.02(+0.20%) | |
Aug 30, 2018 | 7.560 | 7.647 | 7.350 | 7.515 | 66,444 | +0.01(+0.20%) |
Aug 29, 2018 | 7.500 | 7.500 | 7.200 | 7.500 | 61,618 | +0.15(+2.04%) |
Aug 28, 2018 | 7.650 | 7.800 | 7.350 | 7.350 | 69,904 | -0.03(-0.39%) |
Aug 27, 2018 | 7.173 | 7.500 | 6.902 | 7.378 | 76,408 | +0.33(+4.66%) |
Aug 24, 2018 | 7.200 | 7.200 | 6.900 | 7.050 | 99,246 | +0.00(+0.00%) |
Aug 23, 2018 | 7.500 | 7.800 | 6.900 | 7.050 | 163,174 | -0.45(-6.00%) |
Aug 22, 2018 | 6.600 | 7.650 | 6.450 | 7.500 | 322,344 | +0.90(+13.64%) |
Aug 21, 2018 | 6.150 | 6.600 | 6.150 | 6.600 | 94,621 | +0.33(+5.21%) |
Aug 20, 2018 | 6.447 | 6.450 | 6.015 | 6.273 | 140,629 | -0.03(-0.43%) |
Aug 17, 2018 | 6.450 | 6.450 | 6.300 | 6.300 | 47,460 | -0.07(-1.15%) |
Aug 16, 2018 | 6.540 | 6.555 | 6.300 | 6.373 | 50,512 | +0.04(+0.69%) |
Aug 15, 2018 | 6.479 | 6.585 | 6.300 | 6.330 | 67,129 | -0.15(-2.36%) |
Aug 14, 2018 | 6.300 | 6.600 | 6.183 | 6.483 | 111,841 | +0.18(+2.90%) |
Aug 13, 2018 | 6.450 | 6.450 | 6.150 | 6.300 | 57,447 | -0.08(-1.18%) |
Aug 10, 2018 | 6.600 | 6.750 | 6.255 | 6.375 | 95,866 | -0.38(-5.56%) |
Aug 09, 2018 | 7.200 | 7.200 | 6.600 | 6.750 | 90,575 | -0.45(-6.25%) |
Aug 08, 2018 | 7.050 | 7.200 | 6.600 | 7.200 | 78,304 | +0.45(+6.67%) |
Aug 07, 2018 | 6.600 | 6.900 | 6.300 | 6.750 | 74,120 | +0.30(+4.65%) |
Aug 06, 2018 | 6.600 | 6.600 | 6.150 | 6.450 | 64,241 | +0.00(+0.00%) |
Aug 03, 2018 | 6.600 | 6.750 | 6.450 | 6.450 | 62,646 | -0.15(-2.29%) |
Aug 02, 2018 | 6.587 | 6.675 | 6.375 | 6.601 | 108,497 | +0.01(+0.14%) |
Aug 01, 2018 | 7.200 | 7.200 | 6.572 | 6.593 | 81,597 | -0.38(-5.48%) |
Jul 31, 2018 | 6.888 | 7.116 | 6.675 | 6.975 | 78,961 | +0.38(+5.68%) |
Jul 30, 2018 | 7.050 | 7.050 | 6.600 | 6.600 | 136,208 | -0.30(-4.35%) |
Jul 27, 2018 | 7.500 | 7.650 | 6.900 | 6.900 | 129,546 | -0.48(-6.50%) |
Jul 26, 2018 | 7.606 | 7.800 | 7.359 | 7.380 | 109,839 | -0.20(-2.63%) |
Jul 25, 2018 | 7.413 | 7.800 | 7.275 | 7.580 | 108,360 | +0.21(+2.81%) |
Jul 24, 2018 | 7.683 | 7.770 | 7.350 | 7.372 | 92,984 | -0.28(-3.63%) |
Jul 23, 2018 | 7.811 | 7.585 | 7.650 | 76,640 | -0.09(-1.12%) | |
Jul 20, 2018 | 7.732 | 7.950 | 7.650 | 7.737 | 64,292 | +0.05(+0.68%) |
Jul 19, 2018 | 7.728 | 7.845 | 7.585 | 7.684 | 55,097 | +0.04(+0.47%) |
Jul 18, 2018 | 7.936 | 7.936 | 7.585 | 7.649 | 46,725 | -0.13(-1.72%) |
Jul 17, 2018 | 7.650 | 8.235 | 7.585 | 7.782 | 164,364 | +0.13(+1.73%) |
Jul 16, 2018 | 7.950 | 7.950 | 7.650 | 7.650 | 50,402 | -0.16(-2.04%) |
Jul 13, 2018 | 7.854 | 7.994 | 7.800 | 7.809 | 84,781 | +0.01(+0.12%) |
Jul 12, 2018 | 7.878 | 7.946 | 7.725 | 7.800 | 141,981 | -0.03(-0.36%) |
Jul 11, 2018 | 7.800 | 7.971 | 7.728 | 7.829 | 97,156 | +0.10(+1.30%) |
Jul 10, 2018 | 7.944 | 7.944 | 7.650 | 7.728 | 95,085 | -0.02(-0.29%) |
Jul 09, 2018 | 7.848 | 7.950 | 7.545 | 7.750 | 130,275 | -0.12(-1.58%) |
Jul 06, 2018 | 7.798 | 7.935 | 7.650 | 7.875 | 131,123 | +0.12(+1.61%) |
Jul 05, 2018 | 7.641 | 7.503 | 7.750 | 82,300 | +0.11(+1.43%) | |
Jul 03, 2018 | 7.641 | 7.641 | 7.641 | 0 | +0.04(+0.51%) | |
Jul 02, 2018 | 7.487 | 7.695 | 7.416 | 7.602 | 132,966 | +0.05(+0.64%) |
Jun 29, 2018 | 7.511 | 7.800 | 7.351 | 7.554 | 132,270 | +0.09(+1.19%) |
Jun 28, 2018 | 7.500 | 7.503 | 7.200 | 7.465 | 128,173 | +0.04(+0.53%) |
Jun 27, 2018 | 7.500 | 7.650 | 7.200 | 7.426 | 165,340 | -0.12(-1.55%) |
Jun 26, 2018 | 7.749 | 8.076 | 7.292 | 7.543 | 346,541 | -0.17(-2.14%) |
Jun 25, 2018 | 8.107 | 8.700 | 7.500 | 7.708 | 353,317 | -0.11(-1.42%) |
Jun 22, 2018 | 8.400 | 8.550 | 7.650 | 7.819 | 1,232,518 | -0.53(-6.38%) |
Jun 21, 2018 | 8.745 | 8.985 | 8.325 | 8.352 | 258,615 | -0.38(-4.36%) |
Jun 20, 2018 | 8.850 | 9.039 | 8.700 | 8.733 | 257,100 | -0.10(-1.17%) |
Jun 19, 2018 | 9.000 | 9.060 | 8.835 | 8.836 | 243,269 | -0.08(-0.91%) |
Jun 18, 2018 | 8.850 | 9.135 | 8.845 | 8.918 | 191,549 | +0.17(+1.90%) |
Jun 15, 2018 | 9.066 | 8.772 | 8.751 | 251,864 | -0.28(-3.11%) | |
Jun 14, 2018 | 9.150 | 9.299 | 8.850 | 9.031 | 197,916 | +0.01(+0.17%) |
Jun 13, 2018 | 9.750 | 9.750 | 9.015 | 9.017 | 216,723 | -0.73(-7.52%) |
Jun 12, 2018 | 9.954 | 10.05 | 9.600 | 9.750 | 103,649 | -0.22(-2.21%) |
Jun 11, 2018 | 10.05 | 10.35 | 9.820 | 9.970 | 202,486 | +0.25(+2.62%) |
Jun 08, 2018 | 9.750 | 9.900 | 9.450 | 9.716 | 148,048 | -0.11(-1.13%) |
Jun 07, 2018 | 9.957 | 10.05 | 9.675 | 9.826 | 183,342 | -0.00(-0.02%) |
Jun 06, 2018 | 9.747 | 10.05 | 9.498 | 9.828 | 281,149 | +0.26(+2.74%) |
Jun 05, 2018 | 9.479 | 9.600 | 9.166 | 9.566 | 300,270 | +0.43(+4.71%) |
Jun 04, 2018 | 9.495 | 9.495 | 8.925 | 9.135 | 222,044 | +0.30(+3.40%) |