Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.557 | 6.262 | 5.494 | 5.886 | 121,823 | +0.23(+4.16%) |
May 30, 2019 | 5.588 | 5.787 | 5.518 | 5.651 | 77,184 | +0.06(+1.12%) |
May 29, 2019 | 5.385 | 5.667 | 5.385 | 5.588 | 39,353 | +0.20(+3.78%) |
May 28, 2019 | 5.338 | 5.745 | 5.338 | 5.385 | 111,301 | +0.05(+0.88%) |
May 24, 2019 | 5.620 | 5.714 | 5.291 | 5.338 | 53,341 | -0.22(-3.94%) |
May 23, 2019 | 5.667 | 5.667 | 5.463 | 5.557 | 76,523 | -0.23(-4.05%) |
May 22, 2019 | 5.948 | 5.948 | 5.745 | 5.792 | 40,457 | -0.16(-2.63%) |
May 21, 2019 | 5.917 | 6.058 | 5.917 | 5.948 | 33,333 | -0.03(-0.52%) |
May 20, 2019 | 6.074 | 6.121 | 5.964 | 5.980 | 44,739 | -0.17(-2.80%) |
May 17, 2019 | 6.262 | 6.371 | 6.105 | 6.152 | 38,137 | -0.17(-2.72%) |
May 16, 2019 | 6.371 | 6.559 | 6.269 | 6.324 | 26,431 | -0.09(-1.46%) |
May 15, 2019 | 6.027 | 6.418 | 6.027 | 6.418 | 69,040 | +0.36(+5.94%) |
May 14, 2019 | 6.042 | 6.215 | 5.957 | 6.058 | 53,019 | +0.02(+0.26%) |
May 13, 2019 | 6.183 | 6.183 | 5.964 | 6.042 | 41,572 | -0.23(-3.74%) |
May 10, 2019 | 6.246 | 6.308 | 6.183 | 6.277 | 15,395 | +0.02(+0.25%) |
May 09, 2019 | 6.293 | 6.308 | 6.168 | 6.262 | 43,898 | -0.13(-2.02%) |
May 08, 2019 | 6.355 | 6.391 | 6.308 | 6.391 | 8,693 | -0.03(-0.43%) |
May 07, 2019 | 6.449 | 6.528 | 6.355 | 6.418 | 44,561 | -0.08(-1.20%) |
May 06, 2019 | 6.575 | 6.622 | 6.449 | 6.496 | 69,961 | -0.33(-4.82%) |
May 03, 2019 | 6.747 | 6.862 | 6.715 | 6.825 | 43,951 | +0.13(+1.87%) |
May 02, 2019 | 6.731 | 6.794 | 6.692 | 6.700 | 50,829 | -0.03(-0.47%) |
May 01, 2019 | 6.856 | 6.872 | 6.715 | 6.731 | 35,622 | -0.08(-1.15%) |
Apr 30, 2019 | 6.778 | 6.872 | 6.715 | 6.809 | 37,344 | -0.05(-0.68%) |
Apr 29, 2019 | 6.637 | 6.856 | 6.622 | 6.856 | 21,344 | +0.17(+2.58%) |
Apr 26, 2019 | 6.700 | 6.715 | 6.575 | 6.684 | 63,307 | -0.05(-0.70%) |
Apr 25, 2019 | 6.731 | 6.872 | 6.669 | 6.731 | 35,431 | +0.00(+0.00%) |
Apr 24, 2019 | 6.919 | 6.935 | 6.731 | 6.731 | 52,869 | -0.23(-3.37%) |
Apr 23, 2019 | 6.731 | 7.107 | 6.698 | 6.966 | 113,184 | +0.25(+3.73%) |
Apr 22, 2019 | 6.731 | 6.856 | 6.653 | 6.715 | 39,728 | -0.08(-1.15%) |
Apr 18, 2019 | 6.731 | 6.856 | 6.622 | 6.794 | 222,502 | +0.06(+0.93%) |
Apr 17, 2019 | 6.888 | 6.888 | 6.653 | 6.731 | 44,368 | -0.09(-1.38%) |
Apr 16, 2019 | 6.778 | 6.825 | 6.684 | 6.825 | 43,978 | +0.08(+1.16%) |
Apr 15, 2019 | 6.794 | 6.841 | 6.653 | 6.747 | 52,947 | -0.11(-1.60%) |
Apr 12, 2019 | 7.029 | 7.091 | 6.809 | 6.856 | 47,720 | -0.11(-1.57%) |
Apr 11, 2019 | 7.091 | 7.095 | 6.888 | 6.966 | 33,183 | -0.17(-2.41%) |
Apr 10, 2019 | 7.013 | 7.201 | 6.997 | 7.138 | 38,764 | +0.14(+2.01%) |
Apr 09, 2019 | 7.060 | 7.107 | 6.966 | 6.997 | 91,460 | -0.06(-0.89%) |
Apr 08, 2019 | 6.966 | 7.122 | 6.919 | 7.060 | 85,507 | +0.08(+1.12%) |
Apr 05, 2019 | 6.825 | 7.091 | 6.825 | 6.982 | 206,403 | +0.16(+2.29%) |
Apr 04, 2019 | 6.622 | 6.888 | 6.512 | 6.825 | 191,243 | +0.17(+2.59%) |
Apr 03, 2019 | 6.496 | 6.700 | 6.418 | 6.653 | 152,517 | +0.19(+2.91%) |
Apr 02, 2019 | 6.481 | 6.575 | 6.371 | 6.465 | 48,526 | -0.03(-0.48%) |
Apr 01, 2019 | 6.669 | 6.669 | 6.340 | 6.496 | 127,150 | -0.09(-1.43%) |
Mar 29, 2019 | 6.308 | 6.731 | 6.277 | 6.590 | 279,740 | +0.34(+5.51%) |
Mar 28, 2019 | 6.230 | 6.355 | 6.230 | 6.246 | 31,732 | -0.02(-0.25%) |
Mar 27, 2019 | 6.340 | 6.355 | 6.214 | 6.262 | 42,792 | -0.08(-1.23%) |
Mar 26, 2019 | 6.402 | 6.504 | 6.262 | 6.340 | 100,730 | -0.05(-0.74%) |
Mar 25, 2019 | 6.449 | 6.449 | 6.136 | 6.387 | 135,320 | -0.11(-1.69%) |
Mar 22, 2019 | 6.434 | 6.543 | 6.277 | 6.496 | 330,846 | -0.19(-2.81%) |
Mar 21, 2019 | 6.559 | 6.684 | 6.434 | 6.684 | 137,787 | +0.08(+1.18%) |
Mar 20, 2019 | 6.856 | 6.950 | 6.481 | 6.606 | 105,306 | -0.28(-4.09%) |
Mar 19, 2019 | 6.105 | 6.966 | 6.074 | 6.888 | 267,157 | +0.44(+6.80%) |
Mar 18, 2019 | 6.590 | 6.684 | 6.308 | 6.449 | 114,465 | -0.09(-1.44%) |
Mar 15, 2019 | 6.277 | 6.622 | 6.277 | 6.543 | 227,421 | +0.28(+4.50%) |
Mar 14, 2019 | 6.418 | 6.418 | 6.089 | 6.262 | 254,099 | -0.20(-3.15%) |
Mar 13, 2019 | 6.559 | 6.575 | 6.450 | 6.465 | 47,305 | -0.11(-1.67%) |
Mar 12, 2019 | 6.606 | 6.723 | 6.504 | 6.575 | 71,556 | +0.00(+0.00%) |
Mar 11, 2019 | 6.622 | 6.794 | 6.528 | 6.575 | 79,775 | +0.00(+0.00%) |
Mar 08, 2019 | 6.622 | 6.684 | 6.407 | 6.575 | 120,162 | -0.16(-2.33%) |
Mar 07, 2019 | 7.201 | 7.201 | 6.715 | 6.731 | 208,899 | -0.55(-7.53%) |
Mar 06, 2019 | 7.436 | 7.436 | 7.107 | 7.279 | 152,740 | -0.16(-2.11%) |
Mar 05, 2019 | 7.514 | 7.561 | 7.373 | 7.436 | 149,247 | -0.09(-1.25%) |
Mar 04, 2019 | 7.467 | 7.639 | 7.295 | 7.529 | 248,481 | +0.13(+1.69%) |
Mar 01, 2019 | 7.529 | 7.529 | 7.279 | 7.404 | 192,988 | -0.08(-1.05%) |
Feb 28, 2019 | 7.592 | 7.639 | 7.232 | 7.483 | 254,892 | -0.09(-1.24%) |
Feb 27, 2019 | 7.185 | 7.686 | 7.060 | 7.576 | 695,298 | +0.25(+3.42%) |
Feb 26, 2019 | 7.373 | 7.436 | 6.834 | 7.326 | 1,073,073 | -0.11(-1.47%) |
Feb 25, 2019 | 7.983 | 7.983 | 6.841 | 7.436 | 1,298,067 | +1.80(+31.94%) |
Feb 22, 2019 | 5.526 | 5.695 | 5.440 | 5.635 | 61,965 | +0.13(+2.27%) |
Feb 21, 2019 | 5.463 | 5.557 | 5.385 | 5.510 | 67,635 | +0.14(+2.62%) |
Feb 20, 2019 | 5.291 | 5.401 | 5.260 | 5.369 | 63,666 | +0.08(+1.48%) |
Feb 19, 2019 | 5.322 | 5.322 | 5.197 | 5.291 | 39,327 | +0.09(+1.81%) |
Feb 15, 2019 | 5.291 | 5.322 | 5.166 | 5.197 | 61,454 | -0.08(-1.48%) |
Feb 14, 2019 | 5.432 | 5.432 | 5.260 | 5.275 | 45,374 | -0.06(-1.17%) |
Feb 13, 2019 | 5.322 | 5.416 | 5.291 | 5.338 | 79,979 | +0.05(+0.89%) |
Feb 12, 2019 | 5.369 | 5.479 | 5.262 | 5.291 | 70,240 | -0.06(-1.17%) |
Feb 11, 2019 | 5.479 | 5.479 | 5.299 | 5.354 | 44,166 | -0.05(-0.87%) |
Feb 08, 2019 | 5.228 | 5.401 | 5.197 | 5.401 | 71,420 | +0.11(+2.07%) |
Feb 07, 2019 | 5.557 | 5.573 | 5.244 | 5.291 | 72,823 | -0.30(-5.32%) |
Feb 06, 2019 | 5.635 | 5.729 | 5.557 | 5.588 | 52,828 | -0.19(-3.25%) |
Feb 05, 2019 | 5.839 | 5.917 | 5.635 | 5.776 | 103,759 | -0.05(-0.81%) |
Feb 04, 2019 | 5.886 | 5.917 | 5.776 | 5.823 | 31,395 | -0.05(-0.80%) |
Feb 01, 2019 | 6.199 | 6.199 | 5.823 | 5.870 | 45,867 | -0.34(-5.54%) |
Jan 31, 2019 | 6.199 | 6.215 | 5.917 | 6.215 | 302,218 | +0.11(+1.79%) |
Jan 30, 2019 | 5.604 | 6.199 | 5.588 | 6.105 | 390,268 | +0.49(+8.64%) |
Jan 29, 2019 | 5.933 | 5.933 | 5.541 | 5.620 | 97,387 | -0.25(-4.27%) |
Jan 28, 2019 | 5.416 | 5.917 | 5.416 | 5.870 | 129,202 | +0.47(+8.70%) |
Jan 25, 2019 | 5.510 | 5.510 | 5.354 | 5.401 | 22,167 | +0.05(+0.88%) |
Jan 24, 2019 | 5.479 | 5.561 | 5.260 | 5.354 | 79,249 | -0.06(-1.16%) |
Jan 23, 2019 | 5.494 | 5.526 | 5.322 | 5.416 | 71,125 | -0.06(-1.14%) |
Jan 22, 2019 | 5.338 | 5.494 | 5.041 | 5.479 | 128,054 | +0.25(+4.79%) |
Jan 18, 2019 | 5.228 | 5.307 | 5.025 | 5.228 | 74,933 | +0.08(+1.52%) |
Jan 17, 2019 | 4.915 | 5.244 | 4.900 | 5.150 | 114,832 | +0.16(+3.13%) |
Jan 16, 2019 | 4.962 | 5.072 | 4.853 | 4.994 | 129,097 | +0.06(+1.27%) |
Jan 15, 2019 | 4.900 | 5.025 | 4.884 | 4.931 | 133,538 | +0.06(+1.29%) |
Jan 14, 2019 | 5.166 | 5.166 | 4.868 | 4.868 | 40,925 | -0.41(-7.72%) |
Jan 11, 2019 | 5.150 | 5.291 | 4.978 | 5.275 | 57,749 | +0.14(+2.74%) |
Jan 10, 2019 | 4.821 | 5.213 | 4.743 | 5.134 | 79,210 | +0.28(+5.81%) |
Jan 09, 2019 | 4.853 | 5.056 | 4.821 | 4.853 | 29,838 | +0.02(+0.32%) |
Jan 08, 2019 | 4.947 | 4.947 | 4.727 | 4.837 | 32,323 | -0.02(-0.32%) |
Jan 07, 2019 | 4.962 | 4.962 | 4.774 | 4.853 | 37,044 | -0.09(-1.90%) |
Jan 04, 2019 | 4.790 | 5.025 | 4.790 | 4.947 | 46,186 | +0.11(+2.27%) |
Jan 03, 2019 | 4.915 | 4.915 | 4.727 | 4.837 | 22,600 | -0.06(-1.28%) |
Jan 02, 2019 | 4.900 | 4.947 | 4.759 | 4.900 | 5,757 | -0.11(-2.19%) |
Dec 31, 2018 | 4.774 | 5.087 | 4.712 | 5.009 | 51,169 | +0.17(+3.56%) |
Dec 28, 2018 | 4.759 | 4.978 | 4.665 | 4.837 | 18,461 | +0.05(+0.98%) |
Dec 27, 2018 | 4.868 | 4.931 | 4.680 | 4.790 | 46,009 | -0.14(-2.86%) |
Dec 26, 2018 | 4.759 | 4.931 | 4.634 | 4.931 | 56,938 | +0.31(+6.78%) |
Dec 24, 2018 | 4.508 | 4.947 | 4.508 | 4.618 | 33,665 | +0.02(+0.34%) |
Dec 21, 2018 | 4.947 | 5.025 | 4.430 | 4.602 | 192,669 | -0.31(-6.37%) |
Dec 20, 2018 | 4.947 | 5.009 | 4.727 | 4.915 | 53,574 | -0.06(-1.26%) |
Dec 19, 2018 | 4.994 | 5.096 | 4.947 | 4.978 | 60,728 | -0.06(-1.24%) |
Dec 18, 2018 | 5.181 | 5.181 | 5.009 | 5.041 | 66,085 | -0.16(-3.01%) |
Dec 17, 2018 | 5.119 | 5.244 | 5.009 | 5.197 | 66,304 | +0.00(+0.00%) |
Dec 14, 2018 | 4.931 | 5.213 | 4.931 | 5.197 | 47,911 | +0.25(+5.06%) |
Dec 13, 2018 | 5.134 | 5.354 | 4.931 | 4.947 | 88,919 | -0.19(-3.66%) |
Dec 12, 2018 | 5.260 | 5.369 | 5.119 | 5.134 | 38,468 | -0.06(-1.20%) |
Dec 11, 2018 | 5.275 | 5.369 | 5.181 | 5.197 | 52,699 | -0.06(-1.19%) |
Dec 10, 2018 | 5.479 | 5.604 | 5.228 | 5.260 | 63,565 | -0.28(-5.08%) |
Dec 07, 2018 | 5.385 | 5.667 | 5.385 | 5.541 | 148,334 | +0.08(+1.43%) |
Dec 06, 2018 | 5.479 | 5.557 | 5.354 | 5.463 | 113,087 | -0.06(-1.13%) |
Dec 04, 2018 | 5.682 | 5.745 | 5.526 | 5.526 | 127,189 | -0.17(-3.02%) |
Dec 03, 2018 | 5.729 | 5.792 | 5.526 | 5.698 | 211,939 | +0.14(+2.54%) |
Nov 30, 2018 | 5.714 | 5.839 | 5.510 | 5.557 | 646,872 | -0.16(-2.74%) |
Nov 29, 2018 | 5.651 | 5.808 | 5.526 | 5.714 | 55,079 | -0.02(-0.27%) |
Nov 28, 2018 | 5.604 | 5.761 | 5.526 | 5.729 | 79,849 | +0.14(+2.52%) |
Nov 27, 2018 | 5.479 | 5.714 | 5.479 | 5.588 | 91,204 | +0.09(+1.71%) |
Nov 26, 2018 | 5.494 | 5.573 | 5.416 | 5.494 | 74,141 | +0.06(+1.15%) |
Nov 23, 2018 | 5.260 | 5.494 | 5.150 | 5.432 | 65,351 | +0.14(+2.66%) |
Nov 21, 2018 | 5.291 | 5.291 | 5.291 | 0 | +0.11(+2.11%) | |
Nov 20, 2018 | 5.244 | 5.402 | 5.041 | 5.181 | 133,113 | -0.16(-2.93%) |
Nov 19, 2018 | 5.401 | 5.526 | 5.275 | 5.338 | 135,859 | +0.14(+2.71%) |
Nov 16, 2018 | 5.119 | 5.401 | 5.025 | 5.197 | 109,685 | +0.05(+0.91%) |
Nov 15, 2018 | 5.041 | 5.181 | 4.931 | 5.150 | 70,072 | +0.14(+2.81%) |
Nov 14, 2018 | 4.837 | 5.043 | 4.806 | 5.009 | 138,339 | +0.20(+4.23%) |
Nov 13, 2018 | 5.119 | 5.150 | 4.806 | 4.806 | 289,328 | -0.49(-9.17%) |
Nov 12, 2018 | 5.477 | 5.477 | 5.228 | 5.291 | 105,847 | -0.20(-3.70%) |
Nov 09, 2018 | 5.682 | 5.714 | 5.416 | 5.494 | 70,845 | -0.28(-4.88%) |
Nov 08, 2018 | 5.855 | 5.870 | 5.729 | 5.776 | 83,444 | -0.08(-1.34%) |
Nov 07, 2018 | 5.682 | 5.948 | 5.604 | 5.855 | 82,385 | +0.20(+3.60%) |
Nov 06, 2018 | 5.463 | 5.667 | 5.307 | 5.651 | 80,887 | +0.14(+2.56%) |
Nov 05, 2018 | 5.604 | 5.604 | 5.369 | 5.510 | 15,133 | -0.06(-1.12%) |
Nov 02, 2018 | 5.714 | 5.714 | 5.416 | 5.573 | 90,840 | -0.03(-0.56%) |
Nov 01, 2018 | 5.072 | 5.635 | 5.041 | 5.604 | 276,128 | +0.56(+11.18%) |
Oct 31, 2018 | 4.962 | 5.103 | 4.853 | 5.041 | 206,734 | +0.16(+3.21%) |
Oct 30, 2018 | 4.790 | 4.978 | 4.790 | 4.884 | 116,900 | +0.02(+0.32%) |
Oct 29, 2018 | 5.087 | 5.150 | 4.790 | 4.868 | 195,302 | -0.06(-1.27%) |
Oct 26, 2018 | 5.056 | 5.056 | 4.853 | 4.931 | 249,460 | -0.16(-3.08%) |
Oct 25, 2018 | 4.853 | 5.244 | 4.853 | 5.087 | 52,706 | +0.23(+4.84%) |
Oct 24, 2018 | 5.056 | 5.056 | 4.853 | 4.853 | 78,190 | -0.22(-4.32%) |
Oct 23, 2018 | 5.134 | 5.150 | 5.041 | 5.072 | 85,760 | -0.14(-2.70%) |
Oct 22, 2018 | 5.275 | 5.457 | 5.150 | 5.213 | 97,828 | +0.00(+0.00%) |
Oct 19, 2018 | 5.260 | 5.354 | 5.213 | 5.213 | 34,688 | -0.03(-0.60%) |
Oct 18, 2018 | 5.526 | 5.526 | 5.244 | 5.244 | 70,763 | -0.31(-5.63%) |
Oct 17, 2018 | 5.448 | 5.557 | 5.401 | 5.557 | 21,278 | +0.08(+1.43%) |
Oct 16, 2018 | 5.494 | 5.526 | 5.401 | 5.479 | 24,920 | +0.02(+0.29%) |
Oct 15, 2018 | 5.494 | 5.526 | 5.448 | 5.463 | 43,820 | -0.09(-1.69%) |
Oct 12, 2018 | 5.322 | 5.620 | 5.322 | 5.557 | 57,685 | +0.28(+5.34%) |
Oct 11, 2018 | 5.338 | 5.526 | 5.275 | 5.275 | 55,133 | -0.11(-2.03%) |
Oct 10, 2018 | 5.494 | 5.510 | 5.291 | 5.385 | 144,296 | -0.13(-2.27%) |
Oct 09, 2018 | 5.948 | 6.041 | 5.494 | 5.510 | 216,271 | -0.52(-8.57%) |
Oct 08, 2018 | 5.964 | 6.089 | 5.926 | 6.027 | 73,642 | -0.03(-0.52%) |
Oct 05, 2018 | 6.121 | 6.152 | 5.980 | 6.058 | 74,933 | -0.13(-2.03%) |
Oct 04, 2018 | 6.215 | 6.215 | 6.074 | 6.183 | 81,545 | -0.03(-0.50%) |
Oct 03, 2018 | 6.027 | 6.262 | 5.964 | 6.215 | 78,538 | +0.23(+3.93%) |
Oct 02, 2018 | 6.152 | 6.198 | 5.948 | 5.980 | 149,563 | -0.22(-3.54%) |
Oct 01, 2018 | 6.684 | 6.809 | 6.027 | 6.199 | 215,908 | -0.41(-6.16%) |
Sep 28, 2018 | 6.731 | 6.825 | 6.434 | 6.606 | 117,287 | -0.16(-2.31%) |
Sep 27, 2018 | 6.402 | 6.809 | 6.011 | 6.762 | 245,214 | +0.38(+5.88%) |
Sep 26, 2018 | 6.277 | 6.903 | 6.011 | 6.387 | 494,417 | -0.14(-2.16%) |
Sep 25, 2018 | 6.481 | 6.590 | 6.402 | 6.528 | 69,234 | +0.11(+1.71%) |
Sep 24, 2018 | 6.575 | 6.606 | 6.355 | 6.418 | 135,378 | -0.17(-2.61%) |
Sep 21, 2018 | 6.778 | 6.778 | 6.575 | 6.590 | 85,282 | -0.11(-1.64%) |
Sep 20, 2018 | 6.856 | 6.935 | 6.653 | 6.700 | 120,765 | -0.19(-2.73%) |
Sep 19, 2018 | 6.888 | 7.060 | 6.762 | 6.888 | 65,755 | -0.09(-1.35%) |
Sep 18, 2018 | 6.982 | 7.137 | 6.833 | 6.982 | 55,596 | +0.00(+0.00%) |
Sep 17, 2018 | 6.950 | 7.107 | 6.778 | 6.982 | 75,980 | -0.08(-1.11%) |
Sep 14, 2018 | 7.060 | 7.248 | 6.888 | 7.060 | 97,292 | -0.09(-1.31%) |
Sep 13, 2018 | 7.091 | 7.279 | 6.935 | 7.154 | 85,868 | +0.22(+3.16%) |
Sep 12, 2018 | 6.856 | 7.076 | 6.715 | 6.935 | 74,576 | +0.08(+1.14%) |
Sep 11, 2018 | 7.138 | 7.155 | 6.778 | 6.856 | 86,948 | -0.30(-4.16%) |
Sep 10, 2018 | 7.576 | 7.686 | 7.091 | 7.154 | 178,528 | -0.42(-5.58%) |
Sep 07, 2018 | 7.811 | 7.905 | 7.576 | 7.576 | 115,243 | -0.30(-3.78%) |
Sep 06, 2018 | 7.983 | 8.015 | 7.749 | 7.874 | 98,920 | -0.05(-0.59%) |
Sep 05, 2018 | 7.827 | 7.983 | 7.670 | 7.921 | 188,758 | +0.03(+0.40%) |
Sep 04, 2018 | 8.030 | 8.297 | 7.827 | 7.890 | 392,432 | -0.13(-1.56%) |
Aug 31, 2018 | 8.015 | 8.015 | 8.015 | 0 | +0.33(+4.28%) | |
Aug 30, 2018 | 7.592 | 7.764 | 7.404 | 7.686 | 117,735 | +0.00(+0.00%) |
Aug 29, 2018 | 7.545 | 7.890 | 7.357 | 7.686 | 692,405 | +0.38(+5.14%) |
Aug 28, 2018 | 7.232 | 7.310 | 6.637 | 7.310 | 230,001 | +0.14(+1.97%) |
Aug 27, 2018 | 7.044 | 7.295 | 6.982 | 7.169 | 81,280 | +0.19(+2.69%) |
Aug 24, 2018 | 6.919 | 7.044 | 6.715 | 6.982 | 74,614 | +0.06(+0.91%) |
Aug 23, 2018 | 7.060 | 7.107 | 6.747 | 6.919 | 79,681 | -0.09(-1.34%) |
Aug 22, 2018 | 7.044 | 7.122 | 6.418 | 7.013 | 143,044 | +0.00(+0.00%) |
Aug 21, 2018 | 6.950 | 7.169 | 6.950 | 7.013 | 64,127 | +0.06(+0.90%) |
Aug 20, 2018 | 6.856 | 7.076 | 6.856 | 6.950 | 39,678 | +0.14(+2.07%) |
Aug 17, 2018 | 6.731 | 6.872 | 6.637 | 6.809 | 63,371 | +0.08(+1.16%) |
Aug 16, 2018 | 6.543 | 6.888 | 6.449 | 6.731 | 70,156 | +0.27(+4.12%) |
Aug 15, 2018 | 6.512 | 6.512 | 5.995 | 6.465 | 167,436 | +0.00(+0.00%) |
Aug 14, 2018 | 6.434 | 6.512 | 6.089 | 6.465 | 159,056 | -0.08(-1.20%) |
Aug 13, 2018 | 6.872 | 6.872 | 6.465 | 6.543 | 112,567 | -0.39(-5.64%) |
Aug 10, 2018 | 6.700 | 7.013 | 6.653 | 6.935 | 97,803 | +0.13(+1.84%) |
Aug 09, 2018 | 6.559 | 6.872 | 6.543 | 6.809 | 92,467 | +0.27(+4.07%) |
Aug 08, 2018 | 6.449 | 6.637 | 6.308 | 6.543 | 85,318 | +0.03(+0.48%) |
Aug 07, 2018 | 6.543 | 6.543 | 6.387 | 6.512 | 45,637 | +0.02(+0.24%) |
Aug 06, 2018 | 6.402 | 6.606 | 6.183 | 6.496 | 58,115 | +0.06(+0.97%) |
Aug 03, 2018 | 6.606 | 6.700 | 6.340 | 6.434 | 28,683 | -0.16(-2.38%) |
Aug 02, 2018 | 6.481 | 6.708 | 6.481 | 6.590 | 53,581 | -0.11(-1.64%) |
Aug 01, 2018 | 6.465 | 6.841 | 6.348 | 6.700 | 106,863 | +0.22(+3.38%) |
Jul 31, 2018 | 6.215 | 6.559 | 6.105 | 6.481 | 88,491 | +0.31(+5.08%) |
Jul 30, 2018 | 6.277 | 6.277 | 6.152 | 6.168 | 36,292 | -0.11(-1.75%) |
Jul 27, 2018 | 6.418 | 6.434 | 6.136 | 6.277 | 62,221 | -0.14(-2.20%) |
Jul 26, 2018 | 6.528 | 6.622 | 6.340 | 6.418 | 63,868 | -0.19(-2.84%) |
Jul 25, 2018 | 6.199 | 6.731 | 6.199 | 6.606 | 79,528 | +0.44(+7.11%) |
Jul 24, 2018 | 6.121 | 6.230 | 6.027 | 6.168 | 106,431 | +0.13(+2.07%) |
Jul 23, 2018 | 6.324 | 6.387 | 6.042 | 6.042 | 269,771 | -0.28(-4.46%) |
Jul 20, 2018 | 6.872 | 6.872 | 6.262 | 6.324 | 214,030 | -0.52(-7.55%) |
Jul 19, 2018 | 6.809 | 6.982 | 6.715 | 6.841 | 50,001 | -0.02(-0.23%) |
Jul 18, 2018 | 7.091 | 7.169 | 6.715 | 6.856 | 93,804 | -0.27(-3.74%) |
Jul 17, 2018 | 7.029 | 7.201 | 7.013 | 7.122 | 74,449 | +0.11(+1.56%) |
Jul 16, 2018 | 7.122 | 7.279 | 6.966 | 7.013 | 62,678 | -0.19(-2.61%) |
Jul 13, 2018 | 7.216 | 7.279 | 7.122 | 7.201 | 26,671 | -0.02(-0.22%) |
Jul 12, 2018 | 7.138 | 7.404 | 7.060 | 7.216 | 113,766 | +0.11(+1.54%) |
Jul 11, 2018 | 7.326 | 7.482 | 7.029 | 7.107 | 105,135 | -0.33(-4.42%) |
Jul 10, 2018 | 7.545 | 7.561 | 7.389 | 7.436 | 87,685 | -0.20(-2.66%) |
Jul 09, 2018 | 7.169 | 7.952 | 6.997 | 7.639 | 429,799 | +0.53(+7.49%) |
Jul 06, 2018 | 7.076 | 7.273 | 6.841 | 7.107 | 239,094 | +0.02(+0.22%) |
Jul 05, 2018 | 6.762 | 7.154 | 6.715 | 7.091 | 624,982 | +0.30(+4.38%) |
Jul 03, 2018 | 6.794 | 6.794 | 6.794 | 0 | +0.02(+0.23%) | |
Jul 02, 2018 | 6.575 | 6.872 | 6.575 | 6.778 | 62,562 | +0.13(+1.88%) |
Jun 29, 2018 | 6.575 | 6.825 | 6.575 | 6.653 | 41,443 | +0.05(+0.71%) |
Jun 28, 2018 | 6.622 | 6.684 | 6.528 | 6.606 | 40,396 | -0.05(-0.71%) |
Jun 27, 2018 | 6.888 | 6.888 | 6.543 | 6.653 | 63,976 | -0.22(-3.19%) |
Jun 26, 2018 | 6.966 | 7.216 | 6.762 | 6.872 | 149,754 | -0.11(-1.57%) |
Jun 25, 2018 | 7.107 | 7.185 | 6.871 | 6.982 | 148,251 | -0.16(-2.19%) |
Jun 22, 2018 | 7.201 | 7.203 | 6.952 | 7.138 | 80,432 | -0.03(-0.44%) |
Jun 21, 2018 | 7.232 | 7.279 | 7.013 | 7.169 | 78,591 | -0.03(-0.43%) |
Jun 20, 2018 | 7.122 | 7.263 | 6.809 | 7.201 | 171,299 | +0.19(+2.68%) |
Jun 19, 2018 | 7.357 | 7.404 | 6.950 | 7.013 | 607,723 | -0.44(-5.88%) |
Jun 18, 2018 | 7.561 | 7.647 | 7.354 | 7.451 | 103,783 | -0.25(-3.25%) |
Jun 15, 2018 | 7.905 | 7.905 | 7.702 | 88,543 | -0.20(-2.57%) | |
Jun 14, 2018 | 8.030 | 8.109 | 7.780 | 7.905 | 74,554 | -0.06(-0.79%) |
Jun 13, 2018 | 7.983 | 8.093 | 7.733 | 7.968 | 157,987 | -0.08(-0.97%) |
Jun 12, 2018 | 8.469 | 8.555 | 7.983 | 8.046 | 137,343 | -0.36(-4.28%) |
Jun 11, 2018 | 8.156 | 8.531 | 8.015 | 8.406 | 246,928 | +0.27(+3.27%) |
Jun 08, 2018 | 7.999 | 8.343 | 7.999 | 8.140 | 66,417 | +0.09(+1.17%) |
Jun 07, 2018 | 8.109 | 8.250 | 8.046 | 8.046 | 70,692 | +0.00(+0.00%) |
Jun 06, 2018 | 7.968 | 8.046 | 95,650 | -0.28(-3.38%) | ||
Jun 05, 2018 | 8.610 | 8.719 | 8.171 | 8.328 | 102,511 | -0.28(-3.27%) |
Jun 04, 2018 | 8.547 | 8.688 | 8.547 | 8.610 | 88,936 | +0.05(+0.55%) |