Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.900 | 4.130 | 3.900 | 3.960 | 362,600 | +0.07(+1.80%) |
Jun 27, 2019 | 3.860 | 3.960 | 3.750 | 3.890 | 294,882 | +0.03(+0.78%) |
Jun 26, 2019 | 3.610 | 3.940 | 3.590 | 3.860 | 388,275 | +0.29(+8.12%) |
Jun 25, 2019 | 3.920 | 3.950 | 3.550 | 3.570 | 700,615 | -0.36(-9.16%) |
Jun 24, 2019 | 4.050 | 4.050 | 3.910 | 3.930 | 162,923 | -0.13(-3.20%) |
Jun 21, 2019 | 4.020 | 4.080 | 3.980 | 4.060 | 265,300 | +0.02(+0.50%) |
Jun 20, 2019 | 4.070 | 4.150 | 3.980 | 4.040 | 185,341 | -0.08(-1.94%) |
Jun 19, 2019 | 4.170 | 4.190 | 4.060 | 4.120 | 108,652 | -0.01(-0.24%) |
Jun 18, 2019 | 4.030 | 4.170 | 4.000 | 4.130 | 291,874 | +0.17(+4.29%) |
Jun 17, 2019 | 3.980 | 4.170 | 3.910 | 3.960 | 362,162 | -0.12(-2.94%) |
Jun 14, 2019 | 4.150 | 4.260 | 3.980 | 4.080 | 232,800 | -0.15(-3.55%) |
Jun 13, 2019 | 4.280 | 4.340 | 4.210 | 4.230 | 132,473 | -0.03(-0.70%) |
Jun 12, 2019 | 4.530 | 4.560 | 4.207 | 4.260 | 306,419 | -0.21(-4.70%) |
Jun 11, 2019 | 4.320 | 4.700 | 4.240 | 4.470 | 1,812,839 | +0.21(+4.93%) |
Jun 10, 2019 | 4.230 | 4.360 | 4.190 | 4.260 | 199,319 | +0.07(+1.67%) |
Jun 07, 2019 | 4.170 | 4.220 | 4.125 | 4.190 | 479,600 | +0.03(+0.72%) |
Jun 06, 2019 | 4.100 | 4.220 | 4.050 | 4.160 | 196,201 | +0.07(+1.71%) |
Jun 05, 2019 | 4.210 | 4.210 | 4.000 | 4.090 | 152,054 | -0.08(-1.92%) |
Jun 04, 2019 | 3.980 | 4.200 | 3.930 | 4.170 | 312,984 | +0.25(+6.38%) |
Jun 03, 2019 | 3.970 | 4.000 | 3.860 | 3.920 | 371,211 | -0.07(-1.75%) |
May 31, 2019 | 4.010 | 4.040 | 3.940 | 3.990 | 233,700 | -0.09(-2.21%) |
May 30, 2019 | 4.290 | 4.310 | 4.070 | 4.080 | 290,681 | -0.21(-4.90%) |
May 29, 2019 | 4.350 | 4.380 | 4.270 | 4.290 | 484,776 | -0.10(-2.28%) |
May 28, 2019 | 4.420 | 4.510 | 4.370 | 4.390 | 402,504 | -0.02(-0.45%) |
May 24, 2019 | 4.480 | 4.550 | 4.390 | 4.410 | 199,500 | -0.05(-1.12%) |
May 23, 2019 | 4.440 | 4.520 | 4.350 | 4.460 | 221,574 | -0.08(-1.76%) |
May 22, 2019 | 4.550 | 4.620 | 4.478 | 4.540 | 218,220 | -0.06(-1.30%) |
May 21, 2019 | 4.590 | 4.710 | 4.570 | 4.600 | 310,390 | +0.07(+1.55%) |
May 20, 2019 | 4.790 | 4.812 | 4.420 | 4.530 | 464,471 | -0.36(-7.36%) |
May 17, 2019 | 4.940 | 5.050 | 4.860 | 4.890 | 295,600 | -0.12(-2.40%) |
May 16, 2019 | 5.210 | 5.240 | 4.970 | 5.010 | 256,844 | -0.29(-5.47%) |
May 15, 2019 | 5.180 | 5.410 | 5.180 | 5.300 | 140,839 | +0.06(+1.15%) |
May 14, 2019 | 5.070 | 5.330 | 5.010 | 5.240 | 359,990 | +0.17(+3.35%) |
May 13, 2019 | 5.320 | 5.365 | 5.050 | 5.070 | 261,086 | -0.36(-6.63%) |
May 10, 2019 | 5.390 | 5.450 | 5.280 | 5.430 | 209,000 | +0.01(+0.18%) |
May 09, 2019 | 5.560 | 5.560 | 5.290 | 5.420 | 242,257 | -0.20(-3.56%) |
May 08, 2019 | 5.500 | 5.680 | 5.500 | 5.620 | 195,364 | +0.10(+1.81%) |
May 07, 2019 | 5.720 | 5.730 | 5.450 | 5.520 | 463,451 | -0.26(-4.50%) |
May 06, 2019 | 5.550 | 5.790 | 5.538 | 5.780 | 271,457 | +0.08(+1.40%) |
May 03, 2019 | 5.650 | 5.800 | 5.640 | 5.700 | 388,800 | +0.04(+0.71%) |
May 02, 2019 | 5.700 | 5.770 | 5.590 | 5.660 | 167,325 | -0.05(-0.88%) |
May 01, 2019 | 5.670 | 5.890 | 5.650 | 5.710 | 393,432 | +0.01(+0.18%) |
Apr 30, 2019 | 5.620 | 5.770 | 5.520 | 5.700 | 576,002 | +0.09(+1.60%) |
Apr 29, 2019 | 5.600 | 5.780 | 5.460 | 5.610 | 376,651 | +0.06(+1.08%) |
Apr 26, 2019 | 5.500 | 6.140 | 5.500 | 5.550 | 1,402,400 | +0.12(+2.21%) |
Apr 25, 2019 | 5.150 | 5.930 | 5.130 | 5.430 | 2,162,761 | +0.69(+14.56%) |
Apr 24, 2019 | 4.690 | 4.860 | 4.640 | 4.740 | 259,320 | +0.08(+1.72%) |
Apr 23, 2019 | 4.390 | 4.700 | 4.300 | 4.660 | 361,855 | +0.25(+5.67%) |
Apr 22, 2019 | 4.700 | 4.700 | 4.360 | 4.410 | 380,700 | -0.34(-7.16%) |
Apr 18, 2019 | 4.890 | 4.900 | 4.720 | 4.750 | 238,800 | -0.16(-3.26%) |
Apr 17, 2019 | 4.980 | 5.130 | 4.910 | 4.910 | 195,023 | -0.01(-0.20%) |
Apr 16, 2019 | 4.840 | 4.980 | 4.810 | 4.920 | 170,435 | +0.09(+1.86%) |
Apr 15, 2019 | 4.780 | 4.880 | 4.740 | 4.830 | 220,061 | +0.05(+1.05%) |
Apr 12, 2019 | 4.830 | 4.840 | 4.715 | 4.780 | 78,500 | -0.02(-0.42%) |
Apr 11, 2019 | 4.850 | 4.990 | 4.760 | 4.800 | 181,717 | -0.05(-1.03%) |
Apr 10, 2019 | 4.790 | 4.870 | 4.780 | 4.850 | 479,216 | +0.07(+1.46%) |
Apr 09, 2019 | 4.810 | 4.820 | 4.670 | 4.780 | 427,267 | -0.04(-0.83%) |
Apr 08, 2019 | 4.950 | 4.960 | 4.800 | 4.820 | 123,463 | -0.16(-3.21%) |
Apr 05, 2019 | 4.920 | 5.140 | 4.900 | 4.980 | 434,300 | +0.09(+1.84%) |
Apr 04, 2019 | 4.920 | 4.990 | 4.810 | 4.890 | 139,315 | -0.03(-0.61%) |
Apr 03, 2019 | 5.000 | 5.132 | 4.850 | 4.920 | 574,717 | -0.02(-0.40%) |
Apr 02, 2019 | 4.790 | 4.990 | 4.740 | 4.940 | 386,956 | +0.19(+4.00%) |
Apr 01, 2019 | 4.500 | 4.770 | 4.470 | 4.750 | 221,259 | +0.30(+6.74%) |
Mar 29, 2019 | 4.370 | 4.490 | 4.350 | 4.450 | 563,600 | +0.12(+2.77%) |
Mar 28, 2019 | 4.430 | 4.490 | 4.320 | 4.330 | 124,096 | -0.11(-2.48%) |
Mar 27, 2019 | 4.410 | 4.460 | 4.340 | 4.440 | 130,892 | +0.03(+0.68%) |
Mar 26, 2019 | 4.450 | 4.490 | 4.400 | 4.410 | 214,623 | -0.01(-0.23%) |
Mar 25, 2019 | 4.350 | 4.450 | 4.289 | 4.420 | 159,299 | +0.07(+1.61%) |
Mar 22, 2019 | 4.370 | 4.410 | 4.270 | 4.350 | 249,400 | -0.05(-1.14%) |
Mar 21, 2019 | 4.460 | 4.560 | 4.380 | 4.400 | 199,360 | -0.06(-1.35%) |
Mar 20, 2019 | 4.540 | 4.590 | 4.400 | 4.460 | 667,052 | -0.08(-1.76%) |
Mar 19, 2019 | 4.450 | 4.570 | 4.430 | 4.540 | 146,110 | +0.10(+2.25%) |
Mar 18, 2019 | 4.530 | 4.540 | 4.320 | 4.440 | 164,344 | -0.07(-1.55%) |
Mar 15, 2019 | 4.440 | 4.560 | 4.320 | 4.510 | 319,300 | +0.12(+2.73%) |
Mar 14, 2019 | 4.550 | 4.600 | 4.330 | 4.390 | 198,361 | -0.15(-3.30%) |
Mar 13, 2019 | 4.540 | 4.600 | 4.440 | 4.540 | 176,791 | +0.06(+1.34%) |
Mar 12, 2019 | 4.270 | 4.520 | 4.240 | 4.480 | 274,615 | +0.21(+4.92%) |
Mar 11, 2019 | 4.220 | 4.360 | 4.190 | 4.270 | 218,176 | +0.08(+1.91%) |
Mar 08, 2019 | 4.150 | 4.240 | 4.150 | 4.190 | 234,600 | +0.00(+0.00%) |
Mar 07, 2019 | 4.250 | 4.270 | 4.150 | 4.190 | 157,865 | -0.06(-1.41%) |
Mar 06, 2019 | 4.300 | 4.320 | 4.240 | 4.250 | 284,099 | -0.07(-1.62%) |
Mar 05, 2019 | 4.380 | 4.380 | 4.270 | 4.320 | 121,211 | -0.07(-1.59%) |
Mar 04, 2019 | 4.300 | 4.410 | 4.260 | 4.390 | 184,385 | +0.10(+2.33%) |
Mar 01, 2019 | 4.510 | 4.520 | 4.245 | 4.290 | 310,100 | -0.17(-3.81%) |
Feb 28, 2019 | 4.260 | 4.510 | 4.180 | 4.460 | 359,890 | +0.19(+4.45%) |
Feb 27, 2019 | 4.370 | 4.390 | 4.180 | 4.270 | 353,870 | -0.13(-2.95%) |
Feb 26, 2019 | 4.380 | 4.580 | 4.320 | 4.400 | 433,016 | +0.01(+0.23%) |
Feb 25, 2019 | 4.380 | 4.610 | 4.330 | 4.390 | 397,490 | +0.07(+1.62%) |
Feb 22, 2019 | 4.080 | 4.360 | 4.060 | 4.320 | 616,700 | +0.21(+5.11%) |
Feb 21, 2019 | 4.250 | 4.350 | 3.930 | 4.110 | 1,249,137 | -0.39(-8.67%) |
Feb 20, 2019 | 4.380 | 4.520 | 4.350 | 4.500 | 342,240 | +0.12(+2.74%) |
Feb 19, 2019 | 4.430 | 4.560 | 4.370 | 4.380 | 328,684 | -0.05(-1.13%) |
Feb 15, 2019 | 4.300 | 4.520 | 4.250 | 4.430 | 336,100 | +0.15(+3.50%) |
Feb 14, 2019 | 4.250 | 4.350 | 4.250 | 4.280 | 236,294 | +0.04(+0.94%) |
Feb 13, 2019 | 4.180 | 4.280 | 4.130 | 4.240 | 118,218 | +0.06(+1.44%) |
Feb 12, 2019 | 4.060 | 4.200 | 4.015 | 4.180 | 169,934 | +0.16(+3.98%) |
Feb 11, 2019 | 4.050 | 4.070 | 3.970 | 4.020 | 77,340 | -0.03(-0.74%) |
Feb 08, 2019 | 4.000 | 4.070 | 3.940 | 4.050 | 95,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.160 | 4.195 | 3.990 | 4.050 | 242,684 | -0.13(-3.11%) |
Feb 06, 2019 | 4.200 | 4.280 | 4.160 | 4.180 | 148,396 | +0.01(+0.24%) |
Feb 05, 2019 | 4.130 | 4.260 | 4.126 | 4.170 | 292,615 | +0.02(+0.48%) |
Feb 04, 2019 | 4.130 | 4.180 | 4.100 | 4.150 | 175,172 | +0.01(+0.24%) |
Feb 01, 2019 | 4.110 | 4.160 | 4.050 | 4.140 | 170,300 | +0.03(+0.73%) |
Jan 31, 2019 | 4.110 | 4.318 | 4.060 | 4.110 | 211,799 | +0.00(+0.00%) |
Jan 30, 2019 | 3.970 | 4.120 | 3.920 | 4.110 | 231,071 | +0.18(+4.58%) |
Jan 29, 2019 | 4.040 | 4.040 | 3.900 | 3.930 | 200,258 | -0.10(-2.48%) |
Jan 28, 2019 | 4.040 | 4.070 | 3.900 | 4.030 | 213,377 | -0.11(-2.66%) |
Jan 25, 2019 | 4.200 | 4.260 | 4.130 | 4.140 | 306,700 | -0.04(-0.96%) |
Jan 24, 2019 | 3.960 | 4.190 | 3.920 | 4.180 | 245,559 | +0.25(+6.36%) |
Jan 23, 2019 | 3.920 | 3.970 | 3.860 | 3.930 | 271,045 | +0.00(+0.00%) |
Jan 22, 2019 | 3.980 | 4.010 | 3.850 | 3.930 | 239,699 | -0.07(-1.75%) |
Jan 18, 2019 | 3.960 | 4.050 | 3.915 | 4.000 | 308,800 | +0.08(+2.04%) |
Jan 17, 2019 | 3.890 | 3.990 | 3.850 | 3.920 | 231,869 | +0.00(+0.00%) |
Jan 16, 2019 | 3.990 | 4.020 | 3.900 | 3.920 | 258,713 | -0.08(-2.00%) |
Jan 15, 2019 | 3.910 | 4.090 | 3.900 | 4.000 | 514,137 | +0.10(+2.56%) |
Jan 14, 2019 | 4.170 | 4.170 | 3.700 | 3.900 | 931,764 | -0.63(-13.91%) |
Jan 11, 2019 | 4.590 | 4.630 | 4.500 | 4.530 | 132,500 | -0.07(-1.52%) |
Jan 10, 2019 | 4.530 | 4.680 | 4.510 | 4.600 | 174,837 | +0.06(+1.32%) |
Jan 09, 2019 | 4.490 | 4.620 | 4.480 | 4.540 | 223,862 | +0.09(+2.02%) |
Jan 08, 2019 | 4.410 | 4.537 | 4.330 | 4.450 | 218,038 | +0.06(+1.37%) |
Jan 07, 2019 | 4.260 | 4.450 | 4.220 | 4.390 | 275,478 | +0.11(+2.57%) |
Jan 04, 2019 | 4.150 | 4.340 | 4.130 | 4.280 | 283,200 | +0.13(+3.13%) |
Jan 03, 2019 | 4.430 | 4.430 | 4.100 | 4.150 | 918,411 | -0.35(-7.78%) |
Jan 02, 2019 | 4.300 | 4.500 | 4.210 | 4.500 | 205,627 | +0.15(+3.45%) |
Dec 31, 2018 | 4.340 | 4.420 | 4.165 | 4.350 | 433,000 | +0.02(+0.46%) |
Dec 28, 2018 | 4.220 | 4.420 | 4.190 | 4.330 | 531,000 | +0.14(+3.34%) |
Dec 27, 2018 | 4.080 | 4.340 | 4.080 | 4.190 | 441,308 | +0.09(+2.20%) |
Dec 26, 2018 | 4.080 | 4.140 | 3.990 | 4.100 | 410,730 | +0.02(+0.49%) |
Dec 24, 2018 | 4.050 | 4.120 | 3.930 | 4.080 | 253,200 | +0.02(+0.49%) |
Dec 21, 2018 | 4.140 | 4.150 | 4.050 | 4.060 | 452,900 | -0.07(-1.69%) |
Dec 20, 2018 | 4.200 | 4.300 | 4.090 | 4.130 | 361,907 | -0.07(-1.67%) |
Dec 19, 2018 | 4.170 | 4.390 | 4.150 | 4.200 | 463,319 | +0.01(+0.24%) |
Dec 18, 2018 | 4.230 | 4.330 | 4.100 | 4.190 | 396,772 | -0.03(-0.71%) |
Dec 17, 2018 | 4.250 | 4.460 | 4.190 | 4.220 | 518,998 | -0.07(-1.63%) |
Dec 14, 2018 | 4.270 | 4.560 | 4.250 | 4.290 | 352,600 | -0.06(-1.38%) |
Dec 13, 2018 | 4.230 | 4.460 | 4.170 | 4.350 | 641,262 | +0.08(+1.87%) |
Dec 12, 2018 | 4.530 | 4.610 | 4.200 | 4.270 | 1,102,965 | -0.22(-4.90%) |
Dec 11, 2018 | 4.600 | 4.720 | 4.350 | 4.490 | 508,364 | -0.08(-1.75%) |
Dec 10, 2018 | 5.000 | 5.030 | 4.520 | 4.570 | 686,548 | -0.46(-9.15%) |
Dec 07, 2018 | 5.200 | 5.250 | 5.010 | 5.030 | 263,800 | -0.17(-3.27%) |
Dec 06, 2018 | 5.300 | 5.440 | 5.150 | 5.200 | 333,281 | -0.10(-1.89%) |
Dec 04, 2018 | 5.560 | 5.580 | 5.300 | 5.300 | 382,600 | -0.27(-4.85%) |
Dec 03, 2018 | 5.670 | 5.700 | 5.530 | 5.570 | 288,836 | +0.06(+1.09%) |
Nov 30, 2018 | 5.550 | 5.670 | 5.450 | 5.510 | 282,800 | -0.08(-1.43%) |
Nov 29, 2018 | 5.680 | 5.710 | 5.510 | 5.590 | 247,105 | -0.09(-1.58%) |
Nov 28, 2018 | 5.700 | 5.750 | 5.570 | 5.680 | 437,404 | -0.03(-0.53%) |
Nov 27, 2018 | 5.300 | 5.840 | 5.260 | 5.710 | 1,196,609 | +0.56(+10.87%) |
Nov 26, 2018 | 5.300 | 5.380 | 5.150 | 5.150 | 282,442 | -0.09(-1.72%) |
Nov 23, 2018 | 5.200 | 5.300 | 5.200 | 5.240 | 118,600 | -0.01(-0.19%) |
Nov 21, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 5.280 | 5.330 | 5.170 | 5.240 | 336,353 | -0.06(-1.13%) |
Nov 19, 2018 | 5.490 | 5.600 | 5.280 | 5.300 | 312,968 | -0.24(-4.33%) |
Nov 16, 2018 | 5.670 | 5.700 | 5.450 | 5.540 | 343,800 | -0.17(-2.98%) |
Nov 15, 2018 | 5.550 | 5.740 | 5.520 | 5.710 | 228,041 | +0.15(+2.70%) |
Nov 14, 2018 | 5.490 | 5.690 | 5.480 | 5.560 | 335,002 | +0.11(+2.02%) |
Nov 13, 2018 | 5.600 | 5.680 | 5.410 | 5.450 | 471,338 | -0.05(-0.91%) |
Nov 12, 2018 | 5.730 | 5.750 | 5.470 | 5.500 | 506,534 | -0.23(-4.01%) |
Nov 09, 2018 | 5.840 | 5.930 | 5.620 | 5.730 | 304,900 | -0.20(-3.37%) |
Nov 08, 2018 | 5.780 | 5.960 | 5.740 | 5.930 | 265,429 | +0.09(+1.54%) |
Nov 07, 2018 | 6.000 | 6.000 | 5.770 | 5.840 | 371,348 | -0.08(-1.35%) |
Nov 06, 2018 | 5.780 | 5.990 | 5.760 | 5.920 | 436,925 | +0.15(+2.60%) |
Nov 05, 2018 | 6.050 | 6.170 | 5.560 | 5.770 | 711,399 | -0.12(-2.04%) |
Nov 02, 2018 | 5.410 | 6.110 | 5.410 | 5.890 | 1,129,300 | +0.50(+9.28%) |
Nov 01, 2018 | 6.560 | 6.610 | 5.270 | 5.390 | 2,146,833 | -1.20(-18.21%) |
Oct 31, 2018 | 6.510 | 6.670 | 6.390 | 6.590 | 367,487 | +0.21(+3.29%) |
Oct 30, 2018 | 6.160 | 6.480 | 6.160 | 6.380 | 263,757 | +0.23(+3.74%) |
Oct 29, 2018 | 6.220 | 6.340 | 6.030 | 6.150 | 339,547 | +0.02(+0.33%) |
Oct 26, 2018 | 6.210 | 6.268 | 5.915 | 6.130 | 359,600 | -0.08(-1.29%) |
Oct 25, 2018 | 5.890 | 6.270 | 5.880 | 6.210 | 508,418 | +0.35(+5.97%) |
Oct 24, 2018 | 6.300 | 6.410 | 5.850 | 5.860 | 517,628 | -0.50(-7.86%) |
Oct 23, 2018 | 6.270 | 6.430 | 6.140 | 6.360 | 209,142 | -0.03(-0.47%) |
Oct 22, 2018 | 6.390 | 6.540 | 6.310 | 6.390 | 209,504 | +0.09(+1.43%) |
Oct 19, 2018 | 6.470 | 6.570 | 6.220 | 6.300 | 239,300 | -0.14(-2.17%) |
Oct 18, 2018 | 6.610 | 6.610 | 6.350 | 6.440 | 254,346 | -0.17(-2.57%) |
Oct 17, 2018 | 6.650 | 6.700 | 6.550 | 6.610 | 183,969 | +0.01(+0.15%) |
Oct 16, 2018 | 6.400 | 6.660 | 6.350 | 6.600 | 381,083 | +0.25(+3.94%) |
Oct 15, 2018 | 6.300 | 6.430 | 6.220 | 6.350 | 239,220 | +0.06(+0.95%) |
Oct 12, 2018 | 6.280 | 6.490 | 6.180 | 6.290 | 467,300 | +0.26(+4.31%) |
Oct 11, 2018 | 6.040 | 6.270 | 6.001 | 6.030 | 411,763 | -0.03(-0.50%) |
Oct 10, 2018 | 6.440 | 6.460 | 6.030 | 6.060 | 507,180 | -0.38(-5.90%) |
Oct 09, 2018 | 6.350 | 6.490 | 6.340 | 6.440 | 372,837 | +0.09(+1.42%) |
Oct 08, 2018 | 6.410 | 6.560 | 6.160 | 6.350 | 475,910 | -0.15(-2.31%) |
Oct 05, 2018 | 6.700 | 6.715 | 6.300 | 6.500 | 541,700 | -0.19(-2.84%) |
Oct 04, 2018 | 7.000 | 7.000 | 6.600 | 6.690 | 487,215 | -0.36(-5.11%) |
Oct 03, 2018 | 7.100 | 7.195 | 6.890 | 7.050 | 267,610 | -0.02(-0.28%) |
Oct 02, 2018 | 7.050 | 7.210 | 6.930 | 7.070 | 259,058 | +0.02(+0.28%) |
Oct 01, 2018 | 7.170 | 7.240 | 7.000 | 7.050 | 440,484 | -0.10(-1.40%) |
Sep 28, 2018 | 7.050 | 7.200 | 6.900 | 7.150 | 332,500 | +0.15(+2.14%) |
Sep 27, 2018 | 7.200 | 7.225 | 7.000 | 7.000 | 384,854 | -0.15(-2.10%) |
Sep 26, 2018 | 7.250 | 7.295 | 7.100 | 7.150 | 348,472 | -0.12(-1.72%) |
Sep 25, 2018 | 7.550 | 7.590 | 7.250 | 7.275 | 180,592 | -0.22(-3.00%) |
Sep 24, 2018 | 7.500 | 7.530 | 7.400 | 7.500 | 200,888 | -0.05(-0.66%) |
Sep 21, 2018 | 7.350 | 7.650 | 7.300 | 7.550 | 500,400 | +0.30(+4.14%) |
Sep 20, 2018 | 7.250 | 7.350 | 7.200 | 7.250 | 287,696 | +0.05(+0.69%) |
Sep 19, 2018 | 7.200 | 7.300 | 7.060 | 7.200 | 291,359 | +0.00(+0.00%) |
Sep 18, 2018 | 7.150 | 7.300 | 7.150 | 7.200 | 376,410 | +0.00(+0.00%) |
Sep 17, 2018 | 7.300 | 7.450 | 7.150 | 7.200 | 250,355 | -0.15(-2.04%) |
Sep 14, 2018 | 7.200 | 7.440 | 7.150 | 7.350 | 287,600 | +0.10(+1.38%) |
Sep 13, 2018 | 7.300 | 7.400 | 7.100 | 7.250 | 341,488 | +0.05(+0.69%) |
Sep 12, 2018 | 7.150 | 7.300 | 6.950 | 7.200 | 337,450 | +0.00(+0.00%) |
Sep 11, 2018 | 7.350 | 7.350 | 7.100 | 7.200 | 237,397 | -0.15(-2.04%) |
Sep 10, 2018 | 7.250 | 7.350 | 7.060 | 7.350 | 246,603 | +0.05(+0.68%) |
Sep 07, 2018 | 7.450 | 7.600 | 7.250 | 7.300 | 241,200 | -0.10(-1.35%) |
Sep 06, 2018 | 7.600 | 7.600 | 7.350 | 7.400 | 384,770 | -0.20(-2.63%) |
Sep 05, 2018 | 7.700 | 7.945 | 7.395 | 7.600 | 441,315 | -0.20(-2.56%) |
Sep 04, 2018 | 7.800 | 7.871 | 7.700 | 7.800 | 260,669 | -0.10(-1.27%) |
Aug 31, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
Aug 30, 2018 | 7.600 | 7.900 | 7.593 | 7.850 | 282,577 | +0.20(+2.61%) |
Aug 29, 2018 | 7.600 | 7.710 | 7.500 | 7.650 | 316,763 | +0.00(+0.00%) |
Aug 28, 2018 | 7.700 | 7.720 | 7.450 | 7.650 | 295,213 | +0.00(+0.00%) |
Aug 27, 2018 | 7.450 | 7.850 | 7.400 | 7.650 | 431,531 | +0.20(+2.68%) |
Aug 24, 2018 | 7.300 | 7.500 | 7.300 | 7.450 | 221,800 | +0.13(+1.78%) |
Aug 23, 2018 | 7.300 | 7.450 | 7.200 | 7.320 | 380,233 | -0.03(-0.41%) |
Aug 22, 2018 | 7.500 | 7.600 | 7.250 | 7.350 | 242,385 | -0.10(-1.34%) |
Aug 21, 2018 | 7.300 | 7.575 | 7.300 | 7.450 | 204,426 | +0.10(+1.36%) |
Aug 20, 2018 | 7.350 | 7.450 | 7.200 | 7.350 | 224,385 | +0.00(+0.00%) |
Aug 17, 2018 | 7.100 | 7.350 | 7.000 | 7.350 | 292,900 | +0.25(+3.52%) |
Aug 16, 2018 | 7.300 | 7.410 | 7.050 | 7.100 | 480,492 | -0.20(-2.74%) |
Aug 15, 2018 | 7.450 | 7.510 | 7.200 | 7.300 | 496,637 | -0.25(-3.31%) |
Aug 14, 2018 | 7.700 | 7.730 | 7.450 | 7.550 | 266,595 | -0.15(-1.95%) |
Aug 13, 2018 | 7.700 | 7.875 | 7.605 | 7.700 | 252,877 | +0.00(+0.00%) |
Aug 10, 2018 | 7.800 | 8.000 | 7.600 | 7.700 | 407,900 | -0.17(-2.22%) |
Aug 09, 2018 | 7.750 | 7.950 | 7.650 | 7.875 | 388,592 | +0.15(+1.94%) |
Aug 08, 2018 | 7.700 | 7.800 | 7.600 | 7.725 | 404,910 | -0.05(-0.64%) |
Aug 07, 2018 | 7.750 | 7.950 | 7.650 | 7.775 | 302,470 | +0.03(+0.32%) |
Aug 06, 2018 | 7.800 | 7.850 | 7.650 | 7.750 | 191,662 | -0.05(-0.64%) |
Aug 03, 2018 | 7.850 | 8.000 | 7.550 | 7.800 | 468,100 | -0.05(-0.64%) |
Aug 02, 2018 | 7.600 | 7.950 | 7.500 | 7.850 | 487,241 | +0.30(+3.97%) |
Aug 01, 2018 | 7.600 | 7.630 | 7.400 | 7.550 | 272,227 | +0.00(+0.00%) |
Jul 31, 2018 | 7.500 | 7.700 | 7.375 | 7.550 | 415,572 | +0.00(+0.00%) |
Jul 30, 2018 | 7.950 | 7.950 | 7.550 | 7.550 | 429,561 | -0.30(-3.82%) |
Jul 27, 2018 | 7.900 | 7.995 | 7.675 | 7.850 | 801,900 | -0.10(-1.26%) |
Jul 26, 2018 | 8.150 | 8.250 | 7.555 | 7.950 | 1,253,750 | +0.05(+0.63%) |
Jul 25, 2018 | 8.150 | 8.250 | 7.850 | 7.900 | 870,060 | -0.25(-3.07%) |
Jul 24, 2018 | 8.450 | 8.550 | 8.050 | 8.150 | 656,910 | -0.30(-3.55%) |
Jul 23, 2018 | 9.300 | 9.322 | 8.350 | 8.450 | 1,146,525 | -0.53(-5.85%) |
Jul 20, 2018 | 8.800 | 9.377 | 8.756 | 8.975 | 1,605,402 | +0.42(+4.97%) |
Jul 19, 2018 | 8.750 | 8.850 | 8.500 | 8.550 | 453,207 | -0.15(-1.72%) |
Jul 18, 2018 | 8.600 | 8.800 | 8.450 | 8.700 | 535,117 | +0.20(+2.35%) |
Jul 17, 2018 | 8.300 | 8.575 | 8.150 | 8.500 | 499,734 | +0.25(+3.03%) |
Jul 16, 2018 | 8.200 | 8.400 | 8.150 | 8.250 | 659,739 | +0.15(+1.85%) |
Jul 13, 2018 | 8.400 | 7.800 | 8.100 | 954,861 | -0.30(-3.57%) | |
Jul 12, 2018 | 8.500 | 8.800 | 8.300 | 8.400 | 1,629,717 | +0.15(+1.82%) |
Jul 11, 2018 | 8.364 | 8.250 | 2,548,193 | +1.10(+15.38%) | ||
Jul 10, 2018 | 7.250 | 7.350 | 7.100 | 7.150 | 303,108 | -0.05(-0.69%) |
Jul 09, 2018 | 7.150 | 7.250 | 7.030 | 7.200 | 197,736 | +0.05(+0.70%) |
Jul 06, 2018 | 7.150 | 7.250 | 7.000 | 7.150 | 181,076 | +0.00(+0.00%) |
Jul 05, 2018 | 7.000 | 7.200 | 6.900 | 7.150 | 244,043 | +0.20(+2.88%) |
Jul 03, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) |