Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.265 | 6.500 | 5.827 | 6.375 | 2,872 | +0.11(+1.76%) |
May 30, 2019 | 6.175 | 6.325 | 6.000 | 6.265 | 3,943 | +0.26(+4.42%) |
May 29, 2019 | 5.925 | 6.250 | 5.628 | 6.000 | 3,919 | +0.75(+14.29%) |
May 28, 2019 | 6.750 | 6.750 | 5.250 | 5.250 | 13,858 | -1.12(-17.52%) |
May 24, 2019 | 6.353 | 6.450 | 5.897 | 6.365 | 6,692 | +0.14(+2.29%) |
May 23, 2019 | 6.440 | 6.500 | 6.010 | 6.223 | 6,067 | -0.17(-2.74%) |
May 22, 2019 | 6.625 | 6.625 | 5.895 | 6.397 | 6,055 | +0.09(+1.39%) |
May 21, 2019 | 6.548 | 6.630 | 6.250 | 6.310 | 2,440 | -0.33(-4.90%) |
May 20, 2019 | 6.003 | 6.875 | 6.003 | 6.635 | 5,748 | +0.58(+9.58%) |
May 17, 2019 | 6.025 | 6.350 | 5.910 | 6.055 | 2,864 | +0.03(+0.50%) |
May 16, 2019 | 6.205 | 6.470 | 6.025 | 6.025 | 2,460 | -0.25(-4.06%) |
May 15, 2019 | 6.508 | 6.750 | 6.110 | 6.280 | 5,130 | -0.34(-5.21%) |
May 14, 2019 | 6.850 | 6.850 | 6.438 | 6.625 | 3,015 | -0.12(-1.82%) |
May 13, 2019 | 6.973 | 6.973 | 6.405 | 6.747 | 4,736 | -0.00(-0.04%) |
May 10, 2019 | 6.750 | 7.000 | 6.622 | 6.750 | 876 | +0.38(+5.88%) |
May 09, 2019 | 6.570 | 7.000 | 6.375 | 6.375 | 678 | -0.38(-5.59%) |
May 08, 2019 | 6.375 | 6.758 | 6.375 | 6.753 | 2,273 | +0.14(+2.12%) |
May 07, 2019 | 6.520 | 6.657 | 6.500 | 6.612 | 1,470 | -0.05(-0.71%) |
May 06, 2019 | 6.500 | 7.000 | 6.250 | 6.660 | 5,252 | +0.16(+2.46%) |
May 03, 2019 | 6.622 | 6.683 | 6.447 | 6.500 | 2,912 | -0.12(-1.85%) |
May 02, 2019 | 6.415 | 6.670 | 6.255 | 6.622 | 4,143 | -0.12(-1.74%) |
May 01, 2019 | 7.200 | 7.200 | 6.503 | 6.740 | 2,128 | -0.25(-3.58%) |
Apr 30, 2019 | 6.750 | 7.150 | 6.625 | 6.990 | 2,158 | +0.37(+5.51%) |
Apr 29, 2019 | 6.750 | 7.050 | 6.500 | 6.625 | 6,320 | -0.37(-5.32%) |
Apr 26, 2019 | 6.845 | 6.997 | 6.750 | 6.997 | 1,408 | +0.15(+2.23%) |
Apr 25, 2019 | 7.165 | 7.165 | 6.500 | 6.845 | 7,134 | +0.02(+0.29%) |
Apr 24, 2019 | 6.500 | 6.997 | 6.500 | 6.825 | 7,468 | -0.32(-4.48%) |
Apr 23, 2019 | 6.930 | 7.145 | 6.662 | 7.145 | 3,479 | +0.52(+7.85%) |
Apr 22, 2019 | 6.827 | 6.938 | 6.500 | 6.625 | 4,683 | -0.31(-4.47%) |
Apr 18, 2019 | 6.790 | 6.945 | 6.790 | 6.935 | 852 | +0.14(+2.14%) |
Apr 17, 2019 | 7.145 | 7.145 | 6.790 | 6.790 | 926 | -0.35(-4.97%) |
Apr 16, 2019 | 6.975 | 7.185 | 6.590 | 7.145 | 1,319 | +0.10(+1.46%) |
Apr 15, 2019 | 6.593 | 7.285 | 6.515 | 7.043 | 3,423 | +0.08(+1.08%) |
Apr 12, 2019 | 7.080 | 7.275 | 6.950 | 6.968 | 1,928 | -0.11(-1.59%) |
Apr 11, 2019 | 7.487 | 7.487 | 6.982 | 7.080 | 2,181 | -0.20(-2.68%) |
Apr 10, 2019 | 7.355 | 7.625 | 7.250 | 7.275 | 1,193 | -0.22(-2.97%) |
Apr 09, 2019 | 7.500 | 7.750 | 7.253 | 7.497 | 2,914 | +0.03(+0.47%) |
Apr 08, 2019 | 7.000 | 7.600 | 6.965 | 7.463 | 9,252 | +0.62(+9.06%) |
Apr 05, 2019 | 6.853 | 7.000 | 6.598 | 6.843 | 3,712 | +0.23(+3.44%) |
Apr 04, 2019 | 6.250 | 6.862 | 6.250 | 6.615 | 11,131 | +0.05(+0.76%) |
Apr 03, 2019 | 7.000 | 7.000 | 6.447 | 6.565 | 6,774 | -0.14(-2.12%) |
Apr 02, 2019 | 6.550 | 6.777 | 6.290 | 6.707 | 6,564 | -0.04(-0.63%) |
Apr 01, 2019 | 6.750 | 7.000 | 6.500 | 6.750 | 9,343 | -0.03(-0.37%) |
Mar 29, 2019 | 7.010 | 7.122 | 6.678 | 6.775 | 7,352 | -0.04(-0.62%) |
Mar 28, 2019 | 6.918 | 7.160 | 6.750 | 6.817 | 3,497 | -0.20(-2.88%) |
Mar 27, 2019 | 6.900 | 7.207 | 6.747 | 7.020 | 6,306 | +0.14(+2.00%) |
Mar 26, 2019 | 7.750 | 7.750 | 6.883 | 6.883 | 7,539 | -0.52(-6.99%) |
Mar 25, 2019 | 7.150 | 7.625 | 7.150 | 7.400 | 7,089 | -0.06(-0.77%) |
Mar 22, 2019 | 7.375 | 7.500 | 7.250 | 7.457 | 2,028 | +0.06(+0.85%) |
Mar 21, 2019 | 7.550 | 7.763 | 7.332 | 7.395 | 3,140 | -0.39(-4.95%) |
Mar 20, 2019 | 7.643 | 7.997 | 7.510 | 7.780 | 2,323 | +0.14(+1.80%) |
Mar 19, 2019 | 7.750 | 8.000 | 7.423 | 7.643 | 4,913 | -0.04(-0.52%) |
Mar 18, 2019 | 8.250 | 8.250 | 7.125 | 7.683 | 3,570 | -0.57(-6.88%) |
Mar 15, 2019 | 7.500 | 8.250 | 7.125 | 8.250 | 7,008 | +0.83(+11.11%) |
Mar 14, 2019 | 7.190 | 7.750 | 7.000 | 7.425 | 6,270 | -0.05(-0.64%) |
Mar 13, 2019 | 7.500 | 7.747 | 7.410 | 7.473 | 3,933 | +0.13(+1.84%) |
Mar 12, 2019 | 7.500 | 7.500 | 7.170 | 7.338 | 5,184 | -0.11(-1.51%) |
Mar 11, 2019 | 7.500 | 7.500 | 7.125 | 7.450 | 3,788 | +0.17(+2.30%) |
Mar 08, 2019 | 6.625 | 7.500 | 6.625 | 7.282 | 13,328 | +0.28(+4.04%) |
Mar 07, 2019 | 8.000 | 8.000 | 6.500 | 7.000 | 7,540 | +0.20(+2.87%) |
Mar 06, 2019 | 7.250 | 7.250 | 6.737 | 6.805 | 7,672 | +0.06(+0.93%) |
Mar 05, 2019 | 7.018 | 7.018 | 6.550 | 6.742 | 7,293 | -0.07(-1.03%) |
Mar 04, 2019 | 5.750 | 7.375 | 5.750 | 6.812 | 31,649 | -0.31(-4.39%) |
Mar 01, 2019 | 7.375 | 8.000 | 7.000 | 7.125 | 30,828 | +2.12(+42.50%) |
Feb 28, 2019 | 8.375 | 8.375 | 5.000 | 5.000 | 26,546 | -3.37(-40.24%) |
Feb 27, 2019 | 9.000 | 9.015 | 8.060 | 8.367 | 8,406 | -0.63(-7.03%) |
Feb 26, 2019 | 8.000 | 9.000 | 7.750 | 9.000 | 4,932 | +0.75(+9.09%) |
Feb 25, 2019 | 8.600 | 8.748 | 8.235 | 8.250 | 4,645 | -0.38(-4.35%) |
Feb 22, 2019 | 8.600 | 8.750 | 8.250 | 8.625 | 8,724 | +0.18(+2.13%) |
Feb 21, 2019 | 7.775 | 8.445 | 7.775 | 8.445 | 6,016 | +0.79(+10.36%) |
Feb 20, 2019 | 8.250 | 8.668 | 7.652 | 7.652 | 12,714 | -0.33(-4.13%) |
Feb 19, 2019 | 7.560 | 8.250 | 7.560 | 7.982 | 9,792 | +0.48(+6.43%) |
Feb 15, 2019 | 7.500 | 8.250 | 7.500 | 7.500 | 7,728 | -0.25(-3.23%) |
Feb 14, 2019 | 8.250 | 8.250 | 7.750 | 7.750 | 5,617 | -0.40(-4.88%) |
Feb 13, 2019 | 8.348 | 8.375 | 7.805 | 8.148 | 5,163 | -0.05(-0.58%) |
Feb 12, 2019 | 8.750 | 8.750 | 7.798 | 8.195 | 3,698 | -0.05(-0.67%) |
Feb 11, 2019 | 8.000 | 8.750 | 8.000 | 8.250 | 5,477 | +0.12(+1.54%) |
Feb 08, 2019 | 8.750 | 9.450 | 8.075 | 8.125 | 9,652 | -0.23(-2.72%) |
Feb 07, 2019 | 8.625 | 8.748 | 8.303 | 8.352 | 4,886 | -0.12(-1.45%) |
Feb 06, 2019 | 8.000 | 8.748 | 8.000 | 8.475 | 8,557 | +0.72(+9.25%) |
Feb 05, 2019 | 7.790 | 8.250 | 7.735 | 7.758 | 4,184 | -0.11(-1.37%) |
Feb 04, 2019 | 7.750 | 8.168 | 7.105 | 7.865 | 6,083 | -0.13(-1.69%) |
Feb 01, 2019 | 8.750 | 8.750 | 7.750 | 8.000 | 9,552 | -0.45(-5.30%) |
Jan 31, 2019 | 8.050 | 8.848 | 8.050 | 8.447 | 13,008 | -0.26(-2.93%) |
Jan 30, 2019 | 8.250 | 9.000 | 8.225 | 8.703 | 14,386 | +0.48(+5.81%) |
Jan 29, 2019 | 8.250 | 8.312 | 8.050 | 8.225 | 5,900 | -0.03(-0.30%) |
Jan 28, 2019 | 8.500 | 8.500 | 7.500 | 8.250 | 9,091 | +0.00(+0.00%) |
Jan 25, 2019 | 7.125 | 8.500 | 7.125 | 8.250 | 11,476 | +0.83(+11.22%) |
Jan 24, 2019 | 6.925 | 7.435 | 6.535 | 7.418 | 4,079 | +0.42(+5.96%) |
Jan 23, 2019 | 6.800 | 7.015 | 6.500 | 7.000 | 5,416 | -0.02(-0.25%) |
Jan 22, 2019 | 7.125 | 7.440 | 6.678 | 7.018 | 5,202 | -0.23(-3.21%) |
Jan 18, 2019 | 7.500 | 8.250 | 6.750 | 7.250 | 7,752 | -0.27(-3.56%) |
Jan 17, 2019 | 8.125 | 8.250 | 7.503 | 7.518 | 10,338 | -0.36(-4.54%) |
Jan 16, 2019 | 7.918 | 7.918 | 7.543 | 7.875 | 1,004 | -0.12(-1.56%) |
Jan 15, 2019 | 7.750 | 8.000 | 7.500 | 8.000 | 2,686 | +0.39(+5.19%) |
Jan 14, 2019 | 7.938 | 8.190 | 7.225 | 7.605 | 8,018 | -0.32(-4.04%) |
Jan 11, 2019 | 8.250 | 8.600 | 7.875 | 7.925 | 7,004 | -0.25(-3.09%) |
Jan 10, 2019 | 8.750 | 8.750 | 7.838 | 8.178 | 12,032 | -0.32(-3.79%) |
Jan 09, 2019 | 7.250 | 8.750 | 7.250 | 8.500 | 16,490 | +1.17(+15.92%) |
Jan 08, 2019 | 7.025 | 7.353 | 6.685 | 7.332 | 6,476 | -0.11(-1.51%) |
Jan 07, 2019 | 6.910 | 7.445 | 6.625 | 7.445 | 8,597 | +0.54(+7.90%) |
Jan 04, 2019 | 7.250 | 7.375 | 6.800 | 6.900 | 14,164 | +0.10(+1.47%) |
Jan 03, 2019 | 5.992 | 6.925 | 5.880 | 6.800 | 22,499 | +0.98(+16.89%) |
Jan 02, 2019 | 5.750 | 6.000 | 5.735 | 5.817 | 4,205 | +0.32(+5.77%) |
Dec 31, 2018 | 5.500 | 6.000 | 5.500 | 5.500 | 4,556 | +0.00(+0.00%) |
Dec 28, 2018 | 5.250 | 6.000 | 5.250 | 5.500 | 5,524 | +0.22(+4.22%) |
Dec 27, 2018 | 5.400 | 5.750 | 5.275 | 5.277 | 3,850 | -0.22(-4.05%) |
Dec 26, 2018 | 5.750 | 6.037 | 5.250 | 5.500 | 5,012 | +0.00(+0.00%) |
Dec 24, 2018 | 5.000 | 5.750 | 5.000 | 5.500 | 3,328 | +0.50(+10.00%) |
Dec 21, 2018 | 5.500 | 5.500 | 5.000 | 5.000 | 11,176 | -0.50(-9.09%) |
Dec 20, 2018 | 6.000 | 6.000 | 5.500 | 5.500 | 9,015 | -0.28(-4.89%) |
Dec 19, 2018 | 6.000 | 6.450 | 5.700 | 5.782 | 9,173 | -0.21(-3.50%) |
Dec 18, 2018 | 5.812 | 6.325 | 5.777 | 5.992 | 5,561 | +0.22(+3.77%) |
Dec 17, 2018 | 5.880 | 6.188 | 5.750 | 5.775 | 5,528 | -0.30(-4.94%) |
Dec 14, 2018 | 6.500 | 6.500 | 5.875 | 6.075 | 5,408 | +0.17(+2.97%) |
Dec 13, 2018 | 6.452 | 6.452 | 5.875 | 5.900 | 2,548 | -0.23(-3.71%) |
Dec 12, 2018 | 6.375 | 6.452 | 6.053 | 6.128 | 3,395 | +0.13(+2.13%) |
Dec 11, 2018 | 6.500 | 6.500 | 6.000 | 6.000 | 4,107 | -0.16(-2.60%) |
Dec 10, 2018 | 6.200 | 6.460 | 6.128 | 6.160 | 8,135 | -0.09(-1.44%) |
Dec 07, 2018 | 6.000 | 6.500 | 5.750 | 6.250 | 12,628 | +0.33(+5.49%) |
Dec 06, 2018 | 5.750 | 6.025 | 5.750 | 5.925 | 6,528 | +0.17(+3.04%) |
Dec 04, 2018 | 6.000 | 6.000 | 5.750 | 5.750 | 4,452 | -0.08(-1.37%) |
Dec 03, 2018 | 6.000 | 6.067 | 5.753 | 5.830 | 2,029 | +0.08(+1.39%) |
Nov 30, 2018 | 6.250 | 6.250 | 5.750 | 5.750 | 2,124 | -0.21(-3.56%) |
Nov 29, 2018 | 6.250 | 6.250 | 5.652 | 5.963 | 2,815 | +0.21(+3.61%) |
Nov 28, 2018 | 6.008 | 6.250 | 5.628 | 5.755 | 4,610 | +0.05(+0.92%) |
Nov 27, 2018 | 6.428 | 6.428 | 5.700 | 5.702 | 5,186 | -0.33(-5.55%) |
Nov 26, 2018 | 6.457 | 6.457 | 5.992 | 6.037 | 2,705 | +0.04(+0.62%) |
Nov 23, 2018 | 5.750 | 6.500 | 5.750 | 6.000 | 2,048 | -0.00(-0.08%) |
Nov 21, 2018 | 6.005 | 6.005 | 6.005 | 0 | +0.17(+2.87%) | |
Nov 20, 2018 | 6.395 | 6.395 | 5.753 | 5.838 | 2,565 | -0.25(-4.19%) |
Nov 19, 2018 | 5.543 | 6.125 | 5.543 | 6.093 | 2,897 | +0.34(+5.96%) |
Nov 16, 2018 | 6.000 | 6.250 | 5.500 | 5.750 | 4,060 | -0.25(-4.17%) |
Nov 15, 2018 | 5.525 | 6.200 | 5.525 | 6.000 | 3,848 | +0.45(+8.11%) |
Nov 14, 2018 | 5.625 | 5.872 | 5.550 | 5.550 | 2,185 | -0.07(-1.25%) |
Nov 13, 2018 | 5.500 | 5.750 | 5.500 | 5.620 | 4,014 | +0.07(+1.26%) |
Nov 12, 2018 | 5.750 | 5.798 | 5.500 | 5.550 | 3,573 | -0.35(-5.93%) |
Nov 09, 2018 | 6.250 | 6.250 | 5.625 | 5.900 | 3,956 | +0.03(+0.43%) |
Nov 08, 2018 | 5.860 | 6.115 | 5.777 | 5.875 | 2,714 | -0.15(-2.49%) |
Nov 07, 2018 | 6.375 | 6.375 | 5.973 | 6.025 | 3,980 | -0.18(-2.86%) |
Nov 06, 2018 | 6.000 | 6.535 | 6.000 | 6.202 | 6,085 | +0.26(+4.42%) |
Nov 05, 2018 | 5.750 | 6.140 | 5.750 | 5.940 | 3,326 | +0.19(+3.30%) |
Nov 02, 2018 | 6.750 | 6.750 | 5.750 | 5.750 | 6,880 | -0.75(-11.54%) |
Nov 01, 2018 | 6.500 | 6.500 | 5.750 | 6.500 | 14,578 | +0.55(+9.24%) |
Oct 31, 2018 | 6.030 | 6.135 | 5.500 | 5.950 | 8,159 | +0.15(+2.59%) |
Oct 30, 2018 | 6.030 | 6.030 | 5.662 | 5.800 | 4,708 | +0.00(+0.00%) |
Oct 29, 2018 | 5.950 | 6.025 | 5.750 | 5.800 | 4,168 | -0.20(-3.33%) |
Oct 26, 2018 | 6.500 | 6.500 | 5.500 | 6.000 | 7,156 | +0.00(+0.00%) |
Oct 25, 2018 | 6.250 | 6.537 | 6.000 | 6.000 | 4,371 | -0.45(-6.90%) |
Oct 24, 2018 | 6.200 | 6.850 | 6.032 | 6.445 | 13,851 | -0.18(-2.72%) |
Oct 23, 2018 | 6.625 | 7.125 | 6.272 | 6.625 | 27,798 | +0.79(+13.49%) |
Oct 22, 2018 | 6.495 | 6.495 | 5.838 | 5.838 | 8,989 | -0.54(-8.43%) |
Oct 19, 2018 | 6.500 | 6.550 | 6.125 | 6.375 | 4,404 | +0.00(+0.00%) |
Oct 18, 2018 | 5.775 | 6.375 | 5.750 | 6.375 | 10,449 | +0.62(+10.87%) |
Oct 17, 2018 | 5.750 | 6.000 | 5.750 | 5.750 | 5,427 | -0.11(-1.92%) |
Oct 16, 2018 | 5.750 | 6.000 | 5.500 | 5.862 | 8,500 | +0.26(+4.59%) |
Oct 15, 2018 | 5.912 | 5.912 | 5.500 | 5.605 | 8,847 | -0.14(-2.52%) |
Oct 12, 2018 | 6.000 | 6.000 | 5.125 | 5.750 | 11,872 | +0.13(+2.27%) |
Oct 11, 2018 | 5.250 | 5.878 | 5.250 | 5.622 | 13,178 | +0.47(+9.23%) |
Oct 10, 2018 | 5.275 | 5.300 | 5.025 | 5.147 | 4,986 | -0.13(-2.42%) |
Oct 09, 2018 | 5.000 | 5.375 | 5.000 | 5.275 | 6,485 | -0.04(-0.85%) |
Oct 08, 2018 | 5.500 | 5.420 | 5.250 | 5.320 | 5,435 | +0.07(+1.33%) |
Oct 05, 2018 | 5.500 | 5.500 | 5.250 | 5.250 | 3,988 | -0.22(-4.07%) |
Oct 04, 2018 | 5.750 | 5.750 | 5.125 | 5.473 | 4,191 | +0.20(+3.74%) |
Oct 03, 2018 | 5.750 | 5.750 | 5.125 | 5.275 | 10,288 | +0.08(+1.64%) |
Oct 02, 2018 | 5.360 | 5.375 | 4.775 | 5.190 | 11,318 | +0.09(+1.76%) |
Oct 01, 2018 | 5.250 | 5.375 | 5.018 | 5.100 | 7,597 | -0.03(-0.49%) |
Sep 28, 2018 | 5.500 | 5.500 | 5.000 | 5.125 | 10,304 | +0.12(+2.45%) |
Sep 27, 2018 | 5.577 | 5.577 | 4.800 | 5.003 | 18,243 | -0.19(-3.71%) |
Sep 26, 2018 | 5.625 | 5.625 | 5.048 | 5.195 | 15,112 | -0.35(-6.40%) |
Sep 25, 2018 | 6.325 | 6.325 | 5.550 | 5.550 | 12,053 | -0.03(-0.45%) |
Sep 24, 2018 | 6.000 | 6.245 | 5.525 | 5.575 | 19,377 | -0.42(-7.08%) |
Sep 21, 2018 | 6.000 | 6.250 | 6.000 | 6.000 | 5,924 | -0.13(-2.08%) |
Sep 20, 2018 | 6.050 | 6.747 | 6.000 | 6.128 | 6,849 | -0.14(-2.19%) |
Sep 19, 2018 | 6.250 | 6.750 | 6.250 | 6.265 | 4,115 | +0.10(+1.66%) |
Sep 18, 2018 | 6.250 | 6.500 | 6.128 | 6.162 | 3,846 | +0.04(+0.61%) |
Sep 17, 2018 | 6.000 | 6.473 | 5.775 | 6.125 | 9,460 | +0.38(+6.52%) |
Sep 14, 2018 | 6.000 | 6.250 | 5.750 | 5.750 | 8,384 | -0.04(-0.65%) |
Sep 13, 2018 | 5.750 | 6.013 | 5.650 | 5.787 | 9,951 | +0.04(+0.70%) |
Sep 12, 2018 | 5.923 | 5.923 | 5.628 | 5.747 | 6,884 | +0.07(+1.19%) |
Sep 11, 2018 | 5.500 | 5.935 | 5.500 | 5.680 | 6,178 | +0.18(+3.27%) |
Sep 10, 2018 | 6.025 | 6.247 | 5.500 | 5.500 | 7,017 | -0.58(-9.47%) |
Sep 07, 2018 | 6.025 | 6.500 | 5.875 | 6.075 | 8,292 | -0.17(-2.80%) |
Sep 06, 2018 | 6.750 | 6.875 | 6.115 | 6.250 | 4,469 | -0.13(-2.00%) |
Sep 05, 2018 | 6.000 | 7.000 | 6.000 | 6.378 | 4,964 | +0.07(+1.15%) |
Sep 04, 2018 | 6.750 | 6.750 | 6.125 | 6.305 | 6,858 | -0.54(-7.89%) |
Aug 31, 2018 | 6.845 | 6.845 | 6.845 | 0 | +0.72(+11.76%) | |
Aug 30, 2018 | 6.412 | 6.497 | 6.125 | 6.125 | 6,085 | -0.05(-0.89%) |
Aug 29, 2018 | 6.250 | 6.442 | 6.165 | 6.180 | 1,496 | +0.02(+0.32%) |
Aug 28, 2018 | 6.275 | 6.625 | 6.050 | 6.160 | 5,631 | -0.21(-3.37%) |
Aug 27, 2018 | 6.250 | 6.750 | 6.032 | 6.375 | 26,052 | -0.12(-1.92%) |
Aug 24, 2018 | 6.500 | 7.500 | 6.250 | 6.500 | 29,568 | +0.18(+2.85%) |
Aug 23, 2018 | 6.263 | 6.750 | 6.000 | 6.320 | 4,993 | -0.21(-3.18%) |
Aug 22, 2018 | 6.000 | 6.750 | 5.875 | 6.527 | 5,844 | +0.41(+6.61%) |
Aug 21, 2018 | 6.000 | 6.500 | 6.000 | 6.122 | 8,191 | +0.37(+6.43%) |
Aug 20, 2018 | 6.000 | 6.220 | 5.753 | 5.753 | 2,421 | +0.00(+0.04%) |
Aug 17, 2018 | 5.250 | 6.000 | 5.250 | 5.750 | 6,264 | +0.28(+5.02%) |
Aug 16, 2018 | 6.250 | 6.600 | 5.450 | 5.475 | 6,272 | -0.53(-8.75%) |
Aug 15, 2018 | 6.500 | 6.750 | 6.000 | 6.000 | 6,704 | -0.26(-4.23%) |
Aug 14, 2018 | 5.782 | 6.520 | 5.782 | 6.265 | 6,152 | +0.50(+8.63%) |
Aug 13, 2018 | 6.500 | 6.750 | 5.750 | 5.768 | 16,394 | -0.76(-11.61%) |
Aug 10, 2018 | 6.300 | 6.875 | 6.300 | 6.525 | 11,988 | +0.24(+3.82%) |
Aug 09, 2018 | 6.000 | 6.747 | 6.000 | 6.285 | 10,469 | +0.20(+3.33%) |
Aug 08, 2018 | 6.287 | 6.400 | 6.000 | 6.082 | 10,987 | -0.21(-3.26%) |
Aug 07, 2018 | 6.503 | 6.875 | 6.275 | 6.287 | 5,464 | -0.21(-3.27%) |
Aug 06, 2018 | 6.750 | 6.875 | 6.500 | 6.500 | 6,719 | -0.05(-0.76%) |
Aug 03, 2018 | 6.875 | 6.875 | 6.525 | 6.550 | 3,976 | -0.00(-0.08%) |
Aug 02, 2018 | 6.750 | 7.125 | 6.530 | 6.555 | 7,287 | -0.24(-3.53%) |
Aug 01, 2018 | 7.500 | 7.500 | 6.750 | 6.795 | 4,359 | +0.29(+4.54%) |
Jul 31, 2018 | 6.750 | 7.032 | 6.500 | 6.500 | 6,599 | -0.25(-3.70%) |
Jul 30, 2018 | 7.000 | 7.202 | 6.572 | 6.750 | 7,551 | -0.25(-3.57%) |
Jul 27, 2018 | 7.250 | 7.250 | 7.000 | 7.000 | 4,268 | -0.09(-1.34%) |
Jul 26, 2018 | 7.500 | 7.543 | 6.570 | 7.095 | 11,747 | -0.42(-5.53%) |
Jul 25, 2018 | 8.000 | 8.000 | 7.250 | 7.510 | 6,031 | -0.17(-2.28%) |
Jul 24, 2018 | 8.020 | 8.325 | 7.375 | 7.685 | 7,188 | -0.07(-0.84%) |
Jul 23, 2018 | 8.375 | 8.500 | 7.540 | 7.750 | 5,402 | -0.26(-3.19%) |
Jul 20, 2018 | 8.100 | 8.750 | 7.750 | 8.005 | 3,217 | +0.00(+0.03%) |
Jul 19, 2018 | 8.500 | 9.188 | 7.503 | 8.002 | 13,085 | -0.21(-2.50%) |
Jul 18, 2018 | 6.995 | 8.500 | 6.764 | 8.207 | 25,077 | +1.01(+14.07%) |
Jul 17, 2018 | 7.250 | 7.250 | 6.500 | 7.195 | 18,880 | -0.05(-0.76%) |
Jul 16, 2018 | 7.400 | 7.486 | 7.077 | 7.250 | 4,190 | -0.25(-3.40%) |
Jul 13, 2018 | 7.500 | 8.408 | 7.482 | 7.505 | 11,128 | +0.38(+5.30%) |
Jul 12, 2018 | 7.500 | 7.525 | 6.997 | 7.128 | 11,055 | +0.00(+0.04%) |
Jul 11, 2018 | 7.500 | 7.555 | 7.125 | 7.125 | 4,423 | -0.24(-3.19%) |
Jul 10, 2018 | 7.875 | 7.875 | 7.360 | 7.360 | 5,124 | -0.39(-5.03%) |
Jul 09, 2018 | 7.825 | 8.002 | 7.750 | 7.750 | 4,133 | -0.08(-0.99%) |
Jul 06, 2018 | 8.000 | 8.075 | 7.775 | 7.827 | 2,409 | +0.03(+0.38%) |
Jul 05, 2018 | 7.800 | 8.500 | 7.558 | 7.798 | 9,864 | -0.03(-0.38%) |
Jul 03, 2018 | 7.827 | 7.827 | 7.827 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.750 | 8.750 | 7.800 | 7.827 | 5,430 | -0.71(-8.34%) |
Jun 29, 2018 | 8.910 | 7.530 | 8.540 | 20,413 | +1.03(+13.79%) | |
Jun 28, 2018 | 7.753 | 8.750 | 7.375 | 7.505 | 5,738 | -0.29(-3.78%) |
Jun 27, 2018 | 8.000 | 8.250 | 7.753 | 7.800 | 8,145 | -0.28(-3.44%) |
Jun 26, 2018 | 8.002 | 8.648 | 7.867 | 8.078 | 4,183 | -0.30(-3.55%) |
Jun 25, 2018 | 8.460 | 9.000 | 8.325 | 8.375 | 5,680 | +0.08(+0.93%) |
Jun 22, 2018 | 7.880 | 8.303 | 7.755 | 8.297 | 9,792 | +0.31(+3.95%) |
Jun 21, 2018 | 8.125 | 8.125 | 7.775 | 7.982 | 8,901 | -0.21(-2.50%) |
Jun 20, 2018 | 8.750 | 8.758 | 8.040 | 8.188 | 12,308 | -0.56(-6.43%) |
Jun 19, 2018 | 9.137 | 9.322 | 8.750 | 8.750 | 5,906 | -0.39(-4.24%) |
Jun 18, 2018 | 9.125 | 9.348 | 9.000 | 9.137 | 17,492 | -0.12(-1.24%) |
Jun 15, 2018 | 9.500 | 9.250 | 9.252 | 5,932 | -0.25(-2.61%) | |
Jun 14, 2018 | 9.300 | 9.973 | 9.300 | 9.500 | 5,328 | -0.09(-0.94%) |
Jun 13, 2018 | 9.275 | 9.650 | 9.250 | 9.590 | 5,632 | +0.34(+3.68%) |
Jun 12, 2018 | 9.450 | 9.575 | 9.250 | 9.250 | 2,696 | -0.12(-1.33%) |
Jun 11, 2018 | 9.450 | 9.613 | 9.375 | 9.375 | 4,388 | -0.04(-0.42%) |
Jun 08, 2018 | 9.625 | 9.625 | 9.415 | 9.415 | 2,451 | -0.08(-0.84%) |
Jun 07, 2018 | 9.625 | 9.863 | 9.438 | 9.495 | 2,604 | -0.01(-0.05%) |
Jun 06, 2018 | 9.500 | 9.500 | 1,956 | -0.28(-2.84%) | ||
Jun 05, 2018 | 9.775 | 9.947 | 9.565 | 9.777 | 3,207 | +0.21(+2.25%) |
Jun 04, 2018 | 9.650 | 10.35 | 9.438 | 9.562 | 12,619 | -0.44(-4.38%) |