Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.140 | 9.200 | 8.770 | 8.920 | 447,458 | -0.23(-2.51%) |
Apr 29, 2019 | 9.060 | 9.280 | 8.966 | 9.150 | 180,745 | +0.12(+1.33%) |
Apr 26, 2019 | 9.260 | 9.353 | 8.921 | 9.030 | 235,500 | -0.28(-3.01%) |
Apr 25, 2019 | 9.430 | 9.507 | 9.260 | 9.310 | 203,685 | -0.23(-2.41%) |
Apr 24, 2019 | 9.600 | 9.650 | 9.400 | 9.540 | 324,579 | -0.07(-0.73%) |
Apr 23, 2019 | 9.530 | 9.770 | 9.470 | 9.610 | 342,507 | +0.11(+1.16%) |
Apr 22, 2019 | 9.230 | 9.540 | 9.170 | 9.500 | 265,074 | +0.26(+2.81%) |
Apr 18, 2019 | 9.200 | 9.470 | 9.140 | 9.240 | 289,200 | +0.04(+0.43%) |
Apr 17, 2019 | 9.190 | 9.350 | 9.180 | 9.200 | 207,260 | +0.02(+0.22%) |
Apr 16, 2019 | 9.070 | 9.320 | 9.010 | 9.180 | 258,109 | +0.16(+1.77%) |
Apr 15, 2019 | 9.150 | 9.220 | 8.920 | 9.020 | 274,309 | -0.14(-1.53%) |
Apr 12, 2019 | 9.050 | 9.220 | 8.910 | 9.160 | 489,800 | +0.19(+2.12%) |
Apr 11, 2019 | 8.570 | 9.000 | 8.450 | 8.970 | 627,459 | +0.46(+5.41%) |
Apr 10, 2019 | 8.380 | 8.550 | 8.310 | 8.510 | 285,221 | +0.14(+1.67%) |
Apr 09, 2019 | 8.500 | 8.540 | 8.360 | 8.370 | 400,586 | -0.15(-1.76%) |
Apr 08, 2019 | 8.500 | 8.610 | 8.370 | 8.520 | 609,330 | +0.02(+0.24%) |
Apr 05, 2019 | 8.540 | 8.590 | 8.410 | 8.500 | 365,100 | +0.08(+0.95%) |
Apr 04, 2019 | 8.250 | 8.580 | 8.250 | 8.420 | 396,965 | +0.18(+2.18%) |
Apr 03, 2019 | 8.170 | 8.410 | 8.150 | 8.240 | 489,009 | +0.19(+2.36%) |
Apr 02, 2019 | 7.820 | 8.220 | 7.760 | 8.050 | 1,047,790 | +0.23(+2.94%) |
Apr 01, 2019 | 7.740 | 7.980 | 7.730 | 7.820 | 225,263 | +0.15(+1.96%) |
Mar 29, 2019 | 7.930 | 8.030 | 7.620 | 7.670 | 146,400 | -0.22(-2.79%) |
Mar 28, 2019 | 7.880 | 8.040 | 7.800 | 7.890 | 141,731 | +0.00(+0.00%) |
Mar 27, 2019 | 7.740 | 7.955 | 7.730 | 7.890 | 189,398 | +0.13(+1.74%) |
Mar 26, 2019 | 7.920 | 7.920 | 7.600 | 7.755 | 223,068 | -0.17(-2.08%) |
Mar 25, 2019 | 7.840 | 7.960 | 7.610 | 7.920 | 259,744 | +0.12(+1.54%) |
Mar 22, 2019 | 8.050 | 8.210 | 7.790 | 7.800 | 220,400 | -0.35(-4.29%) |
Mar 21, 2019 | 8.130 | 8.380 | 8.080 | 8.150 | 215,657 | -0.05(-0.61%) |
Mar 20, 2019 | 8.260 | 8.430 | 8.190 | 8.200 | 363,571 | -0.11(-1.32%) |
Mar 19, 2019 | 8.230 | 8.450 | 8.170 | 8.310 | 292,763 | +0.16(+1.96%) |
Mar 18, 2019 | 8.000 | 8.230 | 7.870 | 8.150 | 314,561 | +0.17(+2.13%) |
Mar 15, 2019 | 8.060 | 8.240 | 7.870 | 7.980 | 518,100 | -0.06(-0.75%) |
Mar 14, 2019 | 8.330 | 8.330 | 7.920 | 8.040 | 312,019 | -0.28(-3.37%) |
Mar 13, 2019 | 8.360 | 8.630 | 8.310 | 8.320 | 211,092 | +0.05(+0.60%) |
Mar 12, 2019 | 8.390 | 8.560 | 8.100 | 8.270 | 437,430 | +0.15(+1.85%) |
Mar 11, 2019 | 7.990 | 8.340 | 7.960 | 8.120 | 164,763 | +0.20(+2.53%) |
Mar 08, 2019 | 7.820 | 8.080 | 7.780 | 7.920 | 122,300 | +0.08(+1.02%) |
Mar 07, 2019 | 7.950 | 8.060 | 7.810 | 7.840 | 132,858 | -0.15(-1.88%) |
Mar 06, 2019 | 8.250 | 8.250 | 7.950 | 7.990 | 118,227 | -0.24(-2.92%) |
Mar 05, 2019 | 8.330 | 8.420 | 8.230 | 8.230 | 265,328 | -0.09(-1.08%) |
Mar 04, 2019 | 8.370 | 8.600 | 8.260 | 8.320 | 105,328 | +0.01(+0.12%) |
Mar 01, 2019 | 8.010 | 8.410 | 8.010 | 8.310 | 108,500 | +0.31(+3.88%) |
Feb 28, 2019 | 8.260 | 8.300 | 8.000 | 8.000 | 103,115 | -0.28(-3.38%) |
Feb 27, 2019 | 8.480 | 8.550 | 8.240 | 8.280 | 60,100 | -0.26(-3.04%) |
Feb 26, 2019 | 8.550 | 8.900 | 8.410 | 8.540 | 242,545 | -0.01(-0.12%) |
Feb 25, 2019 | 8.350 | 8.620 | 8.350 | 8.550 | 90,336 | +0.23(+2.76%) |
Feb 22, 2019 | 8.290 | 8.550 | 8.240 | 8.320 | 125,600 | +0.10(+1.22%) |
Feb 21, 2019 | 8.080 | 8.260 | 7.910 | 8.220 | 185,897 | +0.14(+1.73%) |
Feb 20, 2019 | 7.830 | 8.140 | 7.798 | 8.080 | 125,309 | +0.24(+3.06%) |
Feb 19, 2019 | 7.850 | 8.070 | 7.800 | 7.840 | 107,916 | -0.01(-0.13%) |
Feb 15, 2019 | 7.480 | 7.920 | 7.480 | 7.850 | 160,500 | +0.40(+5.37%) |
Feb 14, 2019 | 7.350 | 7.485 | 7.060 | 7.450 | 139,568 | +0.10(+1.36%) |
Feb 13, 2019 | 7.060 | 7.430 | 7.000 | 7.350 | 90,759 | +0.25(+3.52%) |
Feb 12, 2019 | 7.130 | 7.300 | 7.010 | 7.100 | 65,811 | +0.01(+0.14%) |
Feb 11, 2019 | 6.920 | 7.110 | 6.860 | 7.090 | 67,659 | +0.22(+3.20%) |
Feb 08, 2019 | 7.010 | 7.100 | 6.820 | 6.870 | 51,200 | -0.15(-2.14%) |
Feb 07, 2019 | 7.280 | 7.280 | 6.940 | 7.020 | 76,667 | -0.29(-3.97%) |
Feb 06, 2019 | 7.240 | 7.400 | 7.236 | 7.310 | 57,051 | +0.05(+0.69%) |
Feb 05, 2019 | 7.280 | 7.490 | 7.220 | 7.260 | 42,815 | -0.05(-0.68%) |
Feb 04, 2019 | 7.400 | 7.480 | 7.260 | 7.310 | 67,044 | -0.10(-1.35%) |
Feb 01, 2019 | 7.470 | 7.470 | 7.330 | 7.410 | 67,700 | -0.06(-0.80%) |
Jan 31, 2019 | 7.360 | 7.500 | 7.140 | 7.470 | 115,576 | +0.08(+1.08%) |
Jan 30, 2019 | 7.230 | 7.411 | 7.140 | 7.390 | 73,732 | +0.19(+2.64%) |
Jan 29, 2019 | 7.120 | 7.260 | 7.060 | 7.200 | 79,214 | +0.09(+1.27%) |
Jan 28, 2019 | 7.070 | 7.160 | 7.000 | 7.110 | 129,796 | -0.02(-0.28%) |
Jan 25, 2019 | 7.150 | 7.250 | 7.100 | 7.130 | 91,200 | -0.03(-0.42%) |
Jan 24, 2019 | 7.200 | 7.320 | 6.940 | 7.160 | 81,732 | -0.03(-0.42%) |
Jan 23, 2019 | 7.330 | 7.370 | 7.050 | 7.190 | 120,888 | -0.09(-1.24%) |
Jan 22, 2019 | 7.220 | 7.390 | 7.120 | 7.280 | 132,895 | +0.03(+0.41%) |
Jan 18, 2019 | 7.100 | 7.350 | 7.080 | 7.250 | 101,400 | +0.20(+2.84%) |
Jan 17, 2019 | 6.960 | 7.120 | 6.890 | 7.050 | 72,623 | +0.09(+1.29%) |
Jan 16, 2019 | 7.020 | 7.190 | 6.910 | 6.960 | 126,366 | -0.05(-0.71%) |
Jan 15, 2019 | 6.590 | 7.070 | 6.560 | 7.010 | 143,082 | +0.45(+6.86%) |
Jan 14, 2019 | 6.690 | 6.810 | 6.510 | 6.560 | 84,631 | -0.16(-2.38%) |
Jan 11, 2019 | 6.530 | 6.800 | 6.510 | 6.720 | 99,600 | +0.17(+2.60%) |
Jan 10, 2019 | 6.470 | 6.580 | 6.370 | 6.550 | 55,224 | +0.03(+0.46%) |
Jan 09, 2019 | 6.130 | 6.580 | 6.130 | 6.520 | 127,066 | +0.12(+1.87%) |
Jan 08, 2019 | 6.260 | 6.510 | 6.130 | 6.400 | 113,735 | +0.19(+3.06%) |
Jan 07, 2019 | 6.180 | 6.299 | 6.080 | 6.210 | 77,964 | +0.03(+0.49%) |
Jan 04, 2019 | 5.880 | 6.300 | 5.880 | 6.180 | 103,700 | +0.41(+7.11%) |
Jan 03, 2019 | 5.750 | 5.970 | 5.610 | 5.770 | 100,041 | -0.02(-0.35%) |
Jan 02, 2019 | 5.600 | 5.890 | 5.530 | 5.790 | 149,329 | +0.09(+1.58%) |
Dec 31, 2018 | 5.660 | 5.815 | 5.510 | 5.700 | 145,300 | +0.07(+1.24%) |
Dec 28, 2018 | 5.580 | 5.780 | 5.430 | 5.630 | 142,100 | +0.07(+1.26%) |
Dec 27, 2018 | 5.610 | 5.700 | 5.350 | 5.560 | 102,682 | -0.12(-2.11%) |
Dec 26, 2018 | 5.530 | 5.779 | 5.351 | 5.680 | 170,296 | +0.20(+3.65%) |
Dec 24, 2018 | 5.510 | 5.600 | 5.420 | 5.480 | 54,300 | -0.15(-2.66%) |
Dec 21, 2018 | 5.690 | 5.750 | 5.600 | 5.630 | 274,700 | -0.06(-1.05%) |
Dec 20, 2018 | 5.630 | 5.750 | 5.560 | 5.690 | 159,061 | +0.06(+1.07%) |
Dec 19, 2018 | 5.850 | 5.980 | 5.580 | 5.630 | 239,668 | -0.21(-3.60%) |
Dec 18, 2018 | 6.150 | 6.210 | 5.760 | 5.840 | 174,722 | -0.29(-4.73%) |
Dec 17, 2018 | 6.040 | 6.480 | 6.010 | 6.130 | 133,233 | +0.14(+2.34%) |
Dec 14, 2018 | 6.070 | 6.180 | 5.920 | 5.990 | 143,500 | -0.07(-1.16%) |
Dec 13, 2018 | 6.350 | 6.500 | 5.930 | 6.060 | 112,200 | -0.24(-3.81%) |
Dec 12, 2018 | 6.160 | 6.600 | 6.160 | 6.300 | 102,000 | +0.21(+3.45%) |
Dec 11, 2018 | 6.280 | 6.440 | 6.070 | 6.090 | 178,440 | -0.03(-0.49%) |
Dec 10, 2018 | 6.050 | 6.150 | 5.910 | 6.120 | 103,390 | +0.04(+0.66%) |
Dec 07, 2018 | 6.290 | 6.370 | 6.040 | 6.080 | 126,500 | -0.20(-3.18%) |
Dec 06, 2018 | 6.620 | 6.670 | 6.210 | 6.280 | 170,916 | -0.49(-7.24%) |
Dec 04, 2018 | 7.040 | 7.040 | 6.650 | 6.770 | 186,000 | -0.28(-3.97%) |
Dec 03, 2018 | 7.140 | 7.220 | 6.870 | 7.050 | 116,166 | +0.07(+1.00%) |
Nov 30, 2018 | 6.970 | 7.025 | 6.900 | 6.980 | 160,000 | -0.02(-0.29%) |
Nov 29, 2018 | 6.990 | 7.050 | 6.649 | 7.000 | 99,477 | -0.02(-0.28%) |
Nov 28, 2018 | 6.570 | 7.060 | 6.530 | 7.020 | 107,570 | +0.44(+6.69%) |
Nov 27, 2018 | 6.610 | 6.700 | 6.560 | 6.580 | 57,355 | -0.10(-1.50%) |
Nov 26, 2018 | 6.660 | 6.840 | 6.550 | 6.680 | 81,292 | +0.05(+0.75%) |
Nov 23, 2018 | 6.620 | 6.721 | 6.585 | 6.630 | 46,900 | -0.07(-1.04%) |
Nov 21, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.08(+1.21%) | |
Nov 20, 2018 | 6.700 | 6.760 | 6.380 | 6.620 | 206,053 | -0.19(-2.79%) |
Nov 19, 2018 | 6.640 | 7.000 | 6.400 | 6.810 | 230,996 | +0.15(+2.25%) |
Nov 16, 2018 | 6.790 | 6.790 | 6.530 | 6.660 | 143,200 | -0.19(-2.77%) |
Nov 15, 2018 | 6.650 | 6.940 | 6.510 | 6.850 | 142,728 | +0.17(+2.54%) |
Nov 14, 2018 | 6.710 | 6.840 | 6.600 | 6.680 | 88,761 | +0.07(+1.06%) |
Nov 13, 2018 | 6.760 | 6.910 | 6.600 | 6.610 | 99,266 | -0.15(-2.22%) |
Nov 12, 2018 | 7.000 | 7.000 | 6.750 | 6.760 | 103,204 | -0.24(-3.43%) |
Nov 09, 2018 | 7.000 | 7.215 | 6.860 | 7.000 | 178,200 | -0.04(-0.57%) |
Nov 08, 2018 | 7.380 | 7.430 | 7.010 | 7.040 | 198,130 | -0.41(-5.50%) |
Nov 07, 2018 | 7.070 | 7.530 | 6.990 | 7.450 | 323,395 | +0.40(+5.67%) |
Nov 06, 2018 | 8.150 | 8.150 | 6.950 | 7.050 | 697,669 | -0.04(-0.56%) |
Nov 05, 2018 | 7.140 | 7.200 | 6.910 | 7.090 | 265,029 | -0.06(-0.84%) |
Nov 02, 2018 | 7.260 | 7.350 | 6.970 | 7.150 | 182,000 | -0.04(-0.56%) |
Nov 01, 2018 | 6.740 | 7.290 | 6.690 | 7.190 | 188,990 | +0.50(+7.47%) |
Oct 31, 2018 | 6.680 | 6.800 | 6.560 | 6.690 | 176,300 | +0.07(+1.06%) |
Oct 30, 2018 | 6.430 | 6.660 | 6.360 | 6.620 | 68,294 | +0.16(+2.48%) |
Oct 29, 2018 | 6.670 | 6.862 | 6.340 | 6.460 | 124,664 | -0.10(-1.52%) |
Oct 26, 2018 | 6.550 | 6.710 | 6.390 | 6.560 | 113,100 | -0.09(-1.35%) |
Oct 25, 2018 | 6.650 | 6.840 | 6.580 | 6.650 | 107,863 | +0.06(+0.91%) |
Oct 24, 2018 | 7.020 | 7.060 | 6.570 | 6.590 | 130,818 | -0.42(-5.99%) |
Oct 23, 2018 | 7.020 | 7.115 | 6.840 | 7.010 | 149,199 | -0.17(-2.37%) |
Oct 22, 2018 | 7.150 | 7.270 | 6.960 | 7.180 | 197,582 | +0.04(+0.56%) |
Oct 19, 2018 | 7.440 | 7.460 | 7.120 | 7.140 | 126,900 | -0.30(-4.03%) |
Oct 18, 2018 | 7.500 | 7.620 | 7.340 | 7.440 | 164,858 | -0.09(-1.20%) |
Oct 17, 2018 | 7.860 | 7.941 | 7.480 | 7.530 | 147,235 | -0.37(-4.68%) |
Oct 16, 2018 | 7.740 | 7.990 | 7.570 | 7.900 | 143,777 | +0.24(+3.13%) |
Oct 15, 2018 | 7.830 | 7.920 | 7.532 | 7.660 | 134,862 | -0.21(-2.67%) |
Oct 12, 2018 | 8.030 | 8.150 | 7.560 | 7.870 | 204,200 | +0.00(+0.00%) |
Oct 11, 2018 | 7.980 | 8.185 | 7.810 | 7.870 | 168,043 | -0.12(-1.50%) |
Oct 10, 2018 | 8.340 | 8.340 | 7.900 | 7.990 | 241,554 | -0.41(-4.88%) |
Oct 09, 2018 | 8.710 | 8.790 | 8.310 | 8.400 | 182,655 | -0.32(-3.67%) |
Oct 08, 2018 | 9.130 | 9.240 | 8.640 | 8.720 | 149,537 | -0.49(-5.32%) |
Oct 05, 2018 | 9.150 | 9.340 | 9.010 | 9.210 | 209,900 | +0.10(+1.10%) |
Oct 04, 2018 | 9.260 | 9.630 | 9.080 | 9.110 | 242,800 | -0.16(-1.73%) |
Oct 03, 2018 | 9.140 | 9.400 | 8.960 | 9.270 | 125,979 | +0.16(+1.76%) |
Oct 02, 2018 | 9.000 | 9.190 | 8.444 | 9.110 | 165,009 | +0.00(+0.00%) |
Oct 01, 2018 | 9.130 | 9.200 | 9.020 | 9.110 | 142,294 | -0.05(-0.55%) |
Sep 28, 2018 | 9.120 | 9.260 | 9.050 | 9.160 | 136,200 | +0.01(+0.11%) |
Sep 27, 2018 | 9.040 | 9.170 | 8.820 | 9.150 | 189,363 | +0.15(+1.67%) |
Sep 26, 2018 | 9.050 | 9.240 | 8.980 | 9.000 | 122,910 | -0.07(-0.77%) |
Sep 25, 2018 | 9.200 | 9.410 | 9.040 | 9.070 | 163,799 | -0.14(-1.52%) |
Sep 24, 2018 | 9.260 | 9.300 | 8.940 | 9.210 | 262,222 | -0.05(-0.54%) |
Sep 21, 2018 | 8.810 | 9.290 | 8.730 | 9.260 | 565,200 | +0.45(+5.11%) |
Sep 20, 2018 | 8.690 | 8.838 | 8.620 | 8.810 | 172,368 | +0.17(+1.97%) |
Sep 19, 2018 | 8.520 | 8.770 | 8.500 | 8.640 | 168,465 | +0.17(+2.01%) |
Sep 18, 2018 | 8.250 | 8.550 | 8.250 | 8.470 | 229,598 | +0.26(+3.17%) |
Sep 17, 2018 | 8.120 | 8.220 | 7.910 | 8.210 | 197,382 | +0.08(+0.98%) |
Sep 14, 2018 | 7.990 | 8.260 | 7.990 | 8.130 | 157,400 | +0.14(+1.75%) |
Sep 13, 2018 | 8.250 | 8.352 | 7.900 | 7.990 | 173,044 | -0.25(-3.03%) |
Sep 12, 2018 | 8.470 | 8.480 | 8.140 | 8.240 | 184,771 | -0.20(-2.37%) |
Sep 11, 2018 | 8.550 | 8.670 | 8.400 | 8.440 | 105,646 | -0.11(-1.29%) |
Sep 10, 2018 | 8.850 | 8.880 | 8.370 | 8.550 | 218,461 | -0.33(-3.72%) |
Sep 07, 2018 | 9.240 | 9.240 | 8.850 | 8.880 | 164,200 | -0.36(-3.90%) |
Sep 06, 2018 | 9.500 | 9.580 | 9.140 | 9.240 | 144,475 | -0.21(-2.22%) |
Sep 05, 2018 | 9.420 | 9.530 | 9.260 | 9.450 | 188,223 | -0.03(-0.32%) |
Sep 04, 2018 | 9.830 | 9.998 | 9.430 | 9.480 | 266,645 | -0.28(-2.87%) |
Aug 31, 2018 | 9.760 | 9.760 | 9.760 | 0 | -0.12(-1.21%) | |
Aug 30, 2018 | 9.900 | 10.00 | 9.780 | 9.880 | 116,892 | -0.02(-0.20%) |
Aug 29, 2018 | 9.990 | 10.09 | 9.900 | 9.900 | 163,507 | -0.09(-0.90%) |
Aug 28, 2018 | 10.03 | 10.28 | 9.930 | 9.990 | 233,844 | +0.02(+0.20%) |
Aug 27, 2018 | 9.390 | 10.24 | 9.380 | 9.970 | 329,683 | +0.63(+6.75%) |
Aug 24, 2018 | 9.210 | 9.360 | 8.980 | 9.340 | 279,200 | +0.13(+1.41%) |
Aug 23, 2018 | 9.500 | 9.570 | 9.190 | 9.210 | 120,723 | -0.27(-2.85%) |
Aug 22, 2018 | 9.540 | 9.640 | 9.250 | 9.480 | 230,393 | -0.05(-0.52%) |
Aug 21, 2018 | 9.210 | 9.590 | 9.150 | 9.530 | 169,637 | +0.33(+3.59%) |
Aug 20, 2018 | 9.290 | 9.340 | 9.040 | 9.200 | 201,316 | -0.04(-0.43%) |
Aug 17, 2018 | 9.110 | 9.370 | 9.040 | 9.240 | 301,200 | +0.08(+0.87%) |
Aug 16, 2018 | 9.090 | 9.320 | 9.040 | 9.160 | 151,256 | +0.12(+1.33%) |
Aug 15, 2018 | 9.310 | 9.380 | 8.810 | 9.040 | 170,787 | -0.27(-2.90%) |
Aug 14, 2018 | 9.490 | 9.650 | 9.160 | 9.310 | 171,248 | -0.18(-1.90%) |
Aug 13, 2018 | 9.070 | 9.610 | 8.950 | 9.490 | 271,572 | +0.45(+4.98%) |
Aug 10, 2018 | 9.020 | 9.310 | 8.850 | 9.040 | 244,000 | -0.04(-0.44%) |
Aug 09, 2018 | 9.170 | 9.449 | 9.040 | 9.080 | 313,887 | -0.06(-0.66%) |
Aug 08, 2018 | 8.770 | 9.180 | 8.500 | 9.140 | 526,883 | +0.30(+3.39%) |
Aug 07, 2018 | 8.200 | 9.060 | 8.020 | 8.840 | 905,033 | +1.70(+23.81%) |
Aug 06, 2018 | 7.170 | 7.340 | 7.100 | 7.140 | 210,212 | +0.01(+0.14%) |
Aug 03, 2018 | 6.930 | 7.150 | 6.910 | 7.130 | 110,600 | +0.22(+3.18%) |
Aug 02, 2018 | 6.910 | 6.920 | 6.820 | 6.910 | 97,038 | -0.03(-0.43%) |
Aug 01, 2018 | 7.030 | 7.080 | 6.820 | 6.940 | 166,233 | -0.07(-1.00%) |
Jul 31, 2018 | 6.810 | 7.086 | 6.800 | 7.010 | 137,889 | +0.19(+2.79%) |
Jul 30, 2018 | 6.930 | 7.080 | 6.800 | 6.820 | 129,595 | -0.12(-1.73%) |
Jul 27, 2018 | 7.040 | 7.070 | 6.910 | 6.940 | 113,300 | -0.07(-1.00%) |
Jul 26, 2018 | 6.930 | 7.120 | 6.880 | 7.010 | 117,813 | +0.12(+1.74%) |
Jul 25, 2018 | 7.110 | 7.110 | 6.710 | 6.890 | 195,899 | -0.26(-3.64%) |
Jul 24, 2018 | 7.170 | 7.350 | 7.050 | 7.150 | 102,090 | +0.05(+0.70%) |
Jul 23, 2018 | 7.050 | 7.130 | 7.030 | 7.100 | 143,528 | +0.01(+0.14%) |
Jul 20, 2018 | 7.360 | 7.360 | 7.080 | 7.090 | 127,076 | -0.31(-4.19%) |
Jul 19, 2018 | 7.200 | 7.470 | 7.100 | 7.400 | 136,001 | +0.22(+3.06%) |
Jul 18, 2018 | 7.050 | 7.230 | 6.978 | 7.180 | 110,680 | +0.13(+1.84%) |
Jul 17, 2018 | 7.100 | 7.220 | 7.040 | 7.050 | 133,043 | -0.09(-1.26%) |
Jul 16, 2018 | 7.160 | 7.180 | 6.960 | 7.140 | 121,770 | -0.04(-0.56%) |
Jul 13, 2018 | 7.160 | 7.360 | 7.160 | 7.180 | 88,224 | +0.02(+0.28%) |
Jul 12, 2018 | 7.360 | 7.360 | 7.037 | 7.160 | 135,268 | -0.13(-1.78%) |
Jul 11, 2018 | 7.540 | 7.560 | 7.280 | 7.290 | 193,129 | -0.30(-3.95%) |
Jul 10, 2018 | 7.740 | 7.809 | 7.440 | 7.590 | 127,858 | -0.11(-1.43%) |
Jul 09, 2018 | 7.620 | 7.914 | 7.600 | 7.700 | 186,451 | +0.15(+1.99%) |
Jul 06, 2018 | 7.760 | 7.760 | 7.480 | 7.550 | 137,318 | -0.16(-2.08%) |
Jul 05, 2018 | 7.540 | 7.720 | 7.510 | 7.710 | 186,097 | +0.19(+2.53%) |
Jul 03, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.14(+1.90%) | |
Jul 02, 2018 | 7.230 | 7.430 | 7.150 | 7.380 | 247,833 | +0.04(+0.54%) |
Jun 29, 2018 | 7.180 | 7.450 | 7.140 | 7.340 | 217,221 | +0.16(+2.23%) |
Jun 28, 2018 | 7.420 | 7.430 | 7.150 | 7.180 | 117,656 | -0.24(-3.23%) |
Jun 27, 2018 | 7.490 | 7.550 | 7.350 | 7.420 | 178,386 | -0.07(-0.93%) |
Jun 26, 2018 | 7.580 | 7.640 | 7.420 | 7.490 | 202,047 | +0.00(+0.00%) |
Jun 25, 2018 | 7.320 | 7.580 | 7.170 | 7.490 | 281,179 | +0.16(+2.18%) |
Jun 22, 2018 | 7.350 | 7.430 | 7.210 | 7.330 | 726,016 | +0.01(+0.14%) |
Jun 21, 2018 | 7.460 | 7.550 | 7.225 | 7.320 | 226,801 | -0.17(-2.27%) |
Jun 20, 2018 | 7.420 | 7.520 | 7.310 | 7.490 | 97,637 | +0.09(+1.22%) |
Jun 19, 2018 | 7.480 | 7.540 | 7.270 | 7.400 | 172,722 | -0.12(-1.60%) |
Jun 18, 2018 | 7.460 | 7.570 | 7.310 | 7.520 | 216,385 | +0.08(+1.08%) |
Jun 15, 2018 | 7.480 | 7.230 | 7.440 | 167,266 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.630 | 7.630 | 7.240 | 7.390 | 235,529 | -0.25(-3.27%) |
Jun 13, 2018 | 7.810 | 7.880 | 7.550 | 7.640 | 171,472 | -0.16(-2.05%) |
Jun 12, 2018 | 8.000 | 8.060 | 7.740 | 7.800 | 150,377 | -0.19(-2.38%) |
Jun 11, 2018 | 7.800 | 8.010 | 7.719 | 7.990 | 292,780 | +0.18(+2.30%) |
Jun 08, 2018 | 7.830 | 7.920 | 7.770 | 7.810 | 141,401 | -0.05(-0.64%) |
Jun 07, 2018 | 7.880 | 8.000 | 7.800 | 7.860 | 154,499 | -0.06(-0.76%) |
Jun 06, 2018 | 8.030 | 8.030 | 7.750 | 7.920 | 179,854 | -0.10(-1.25%) |
Jun 05, 2018 | 7.750 | 8.160 | 7.680 | 8.020 | 230,649 | +0.26(+3.35%) |
Jun 04, 2018 | 8.000 | 8.200 | 7.675 | 7.760 | 220,284 | -0.15(-1.90%) |
Jun 01, 2018 | 7.990 | 8.100 | 7.845 | 7.910 | 267,525 | -0.02(-0.25%) |
May 31, 2018 | 8.150 | 8.190 | 7.860 | 7.930 | 154,093 | -0.23(-2.82%) |
May 30, 2018 | 8.220 | 8.220 | 8.080 | 8.160 | 212,329 | -0.01(-0.12%) |
May 29, 2018 | 8.230 | 8.280 | 8.020 | 8.170 | 231,466 | -0.10(-1.21%) |
May 25, 2018 | 8.270 | 8.270 | 8.270 | 0 | -0.24(-2.82%) | |
May 24, 2018 | 8.510 | 8.660 | 8.305 | 8.510 | 173,329 | +0.00(+0.00%) |
May 23, 2018 | 8.300 | 8.560 | 8.170 | 8.510 | 216,214 | +0.19(+2.28%) |
May 22, 2018 | 8.720 | 8.750 | 8.300 | 8.320 | 257,827 | -0.42(-4.81%) |
May 21, 2018 | 8.720 | 8.820 | 8.520 | 8.740 | 266,742 | +0.14(+1.63%) |
May 18, 2018 | 8.440 | 8.680 | 8.400 | 8.600 | 209,420 | +0.19(+2.26%) |
May 17, 2018 | 8.390 | 8.725 | 8.370 | 8.410 | 138,237 | +0.01(+0.12%) |
May 16, 2018 | 8.610 | 8.630 | 8.310 | 8.400 | 430,740 | -0.16(-1.87%) |
May 15, 2018 | 8.390 | 8.690 | 8.240 | 8.560 | 254,166 | +0.17(+2.03%) |
May 14, 2018 | 8.320 | 8.610 | 8.270 | 8.390 | 326,978 | +0.16(+1.94%) |
May 11, 2018 | 8.200 | 8.390 | 8.160 | 8.230 | 222,465 | +0.07(+0.86%) |
May 10, 2018 | 8.440 | 8.524 | 8.060 | 8.160 | 316,637 | -0.28(-3.32%) |
May 09, 2018 | 8.280 | 8.510 | 8.140 | 8.440 | 375,025 | +0.21(+2.55%) |
May 08, 2018 | 8.150 | 8.515 | 8.040 | 8.230 | 526,729 | +0.06(+0.73%) |
May 07, 2018 | 8.850 | 8.900 | 8.110 | 8.170 | 598,056 | -0.58(-6.63%) |
May 04, 2018 | 7.900 | 9.349 | 7.810 | 8.750 | 1,780,508 | +1.96(+28.87%) |
May 03, 2018 | 6.900 | 6.900 | 6.590 | 6.790 | 351,455 | -0.08(-1.16%) |
May 02, 2018 | 6.770 | 6.950 | 6.710 | 6.870 | 312,863 | +0.05(+0.73%) |