Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.440 | 4.440 | 4.390 | 4.400 | 1,848 | +0.04(+0.92%) |
Apr 29, 2019 | 4.520 | 4.560 | 4.360 | 4.360 | 20,248 | -0.12(-2.68%) |
Apr 26, 2019 | 4.480 | 4.520 | 4.400 | 4.480 | 19,725 | +0.08(+1.82%) |
Apr 25, 2019 | 4.560 | 4.560 | 4.360 | 4.400 | 20,211 | -0.16(-3.51%) |
Apr 24, 2019 | 4.640 | 4.640 | 4.440 | 4.560 | 31,984 | -0.04(-0.87%) |
Apr 23, 2019 | 4.400 | 4.697 | 4.280 | 4.600 | 63,249 | +0.28(+6.48%) |
Apr 22, 2019 | 4.320 | 4.400 | 4.200 | 4.320 | 21,466 | -0.01(-0.34%) |
Apr 18, 2019 | 4.400 | 4.400 | 4.280 | 4.335 | 10,350 | -0.07(-1.48%) |
Apr 17, 2019 | 4.440 | 4.520 | 4.320 | 4.400 | 27,406 | +0.00(+0.00%) |
Apr 16, 2019 | 4.400 | 4.400 | 4.290 | 4.400 | 8,699 | +0.00(+0.00%) |
Apr 15, 2019 | 4.440 | 4.440 | 4.280 | 4.400 | 6,801 | +0.00(+0.00%) |
Apr 12, 2019 | 4.400 | 4.400 | 4.259 | 4.400 | 22,000 | +0.10(+2.29%) |
Apr 11, 2019 | 4.280 | 4.360 | 4.280 | 4.302 | 20,668 | -0.02(-0.43%) |
Apr 10, 2019 | 4.360 | 4.480 | 4.200 | 4.320 | 39,013 | +0.00(+0.00%) |
Apr 09, 2019 | 4.320 | 4.436 | 4.240 | 4.320 | 20,505 | -0.08(-1.82%) |
Apr 08, 2019 | 4.480 | 4.480 | 4.320 | 4.400 | 27,420 | +0.04(+0.92%) |
Apr 05, 2019 | 4.240 | 4.437 | 4.200 | 4.360 | 21,625 | +0.08(+1.87%) |
Apr 04, 2019 | 4.360 | 4.360 | 4.200 | 4.280 | 9,461 | -0.04(-0.93%) |
Apr 03, 2019 | 4.400 | 4.480 | 4.200 | 4.320 | 37,354 | -0.04(-0.92%) |
Apr 02, 2019 | 4.520 | 4.520 | 4.360 | 4.360 | 23,966 | -0.16(-3.54%) |
Apr 01, 2019 | 4.360 | 4.720 | 4.280 | 4.520 | 74,859 | +0.11(+2.57%) |
Mar 29, 2019 | 4.480 | 4.480 | 4.360 | 4.407 | 13,350 | -0.03(-0.75%) |
Mar 28, 2019 | 4.560 | 4.560 | 4.400 | 4.440 | 32,027 | +0.00(+0.00%) |
Mar 27, 2019 | 4.480 | 4.520 | 4.400 | 4.440 | 32,804 | +0.00(+0.00%) |
Mar 26, 2019 | 4.400 | 4.480 | 4.400 | 4.440 | 59,635 | +0.04(+0.91%) |
Mar 25, 2019 | 4.600 | 4.600 | 4.400 | 4.400 | 53,748 | -0.32(-6.78%) |
Mar 22, 2019 | 4.720 | 4.800 | 4.600 | 4.720 | 65,150 | +0.00(+0.00%) |
Mar 21, 2019 | 4.520 | 4.800 | 4.510 | 4.720 | 54,179 | +0.20(+4.42%) |
Mar 20, 2019 | 4.560 | 4.600 | 4.400 | 4.520 | 31,712 | -0.04(-0.88%) |
Mar 19, 2019 | 4.480 | 4.752 | 4.400 | 4.560 | 81,555 | +0.24(+5.56%) |
Mar 18, 2019 | 4.440 | 4.476 | 4.240 | 4.320 | 28,615 | -0.12(-2.70%) |
Mar 15, 2019 | 4.440 | 4.480 | 4.320 | 4.440 | 43,700 | +0.04(+0.91%) |
Mar 14, 2019 | 4.520 | 4.520 | 4.240 | 4.400 | 27,359 | +0.00(+0.00%) |
Mar 13, 2019 | 4.600 | 4.600 | 4.360 | 4.400 | 41,969 | -0.08(-1.79%) |
Mar 12, 2019 | 4.320 | 4.600 | 4.280 | 4.480 | 65,694 | +0.24(+5.66%) |
Mar 11, 2019 | 4.280 | 4.280 | 4.240 | 4.240 | 22,385 | -0.04(-0.93%) |
Mar 08, 2019 | 4.360 | 4.360 | 4.240 | 4.280 | 44,600 | -0.08(-1.83%) |
Mar 07, 2019 | 4.280 | 4.360 | 4.200 | 4.360 | 28,928 | +0.08(+1.87%) |
Mar 06, 2019 | 4.400 | 4.400 | 4.200 | 4.280 | 43,099 | -0.12(-2.73%) |
Mar 05, 2019 | 4.440 | 4.480 | 4.322 | 4.400 | 25,861 | -0.08(-1.79%) |
Mar 04, 2019 | 4.480 | 4.560 | 4.440 | 4.480 | 21,387 | +0.04(+0.90%) |
Mar 01, 2019 | 4.400 | 4.520 | 4.360 | 4.440 | 48,500 | +0.04(+0.91%) |
Feb 28, 2019 | 4.520 | 4.564 | 4.400 | 4.400 | 17,754 | -0.12(-2.65%) |
Feb 27, 2019 | 4.760 | 4.760 | 4.440 | 4.520 | 52,778 | -0.08(-1.74%) |
Feb 26, 2019 | 4.400 | 4.720 | 4.320 | 4.600 | 211,936 | +0.20(+4.55%) |
Feb 25, 2019 | 4.440 | 4.600 | 4.360 | 4.400 | 43,946 | +0.00(+0.00%) |
Feb 22, 2019 | 4.480 | 4.680 | 4.360 | 4.400 | 111,400 | -0.12(-2.65%) |
Feb 21, 2019 | 4.920 | 5.200 | 4.440 | 4.520 | 504,634 | +0.28(+6.60%) |
Feb 20, 2019 | 3.920 | 4.520 | 3.878 | 4.240 | 145,993 | +0.20(+4.95%) |
Feb 19, 2019 | 3.560 | 4.040 | 3.440 | 4.040 | 62,960 | +0.08(+2.02%) |
Feb 15, 2019 | 3.960 | 4.080 | 3.960 | 3.960 | 35,925 | -0.08(-1.98%) |
Feb 14, 2019 | 4.000 | 4.200 | 3.961 | 4.040 | 22,893 | +0.10(+2.54%) |
Feb 13, 2019 | 3.800 | 4.080 | 3.720 | 3.940 | 35,411 | +0.26(+7.07%) |
Feb 12, 2019 | 3.600 | 3.760 | 3.520 | 3.680 | 34,177 | +0.06(+1.57%) |
Feb 11, 2019 | 3.680 | 3.781 | 3.600 | 3.623 | 13,905 | +0.02(+0.64%) |
Feb 08, 2019 | 3.720 | 3.720 | 3.200 | 3.600 | 41,025 | -0.08(-2.17%) |
Feb 07, 2019 | 3.520 | 3.752 | 3.520 | 3.680 | 22,315 | -0.20(-5.15%) |
Feb 06, 2019 | 3.720 | 3.952 | 3.720 | 3.880 | 5,447 | +0.21(+5.78%) |
Feb 05, 2019 | 4.000 | 4.040 | 3.160 | 3.668 | 31,045 | -0.35(-8.76%) |
Feb 04, 2019 | 4.040 | 4.080 | 3.962 | 4.020 | 20,563 | -0.02(-0.50%) |
Feb 01, 2019 | 4.080 | 4.200 | 4.040 | 4.040 | 19,725 | -0.16(-3.81%) |
Jan 31, 2019 | 4.200 | 4.320 | 4.200 | 4.200 | 19,035 | +0.00(+0.00%) |
Jan 30, 2019 | 4.240 | 4.440 | 4.200 | 4.200 | 42,904 | -0.16(-3.67%) |
Jan 29, 2019 | 4.400 | 4.400 | 4.200 | 4.360 | 7,235 | +0.00(+0.00%) |
Jan 28, 2019 | 4.280 | 4.360 | 4.160 | 4.360 | 48,274 | +0.00(+0.00%) |
Jan 25, 2019 | 4.320 | 4.400 | 4.080 | 4.360 | 24,625 | +0.16(+3.81%) |
Jan 24, 2019 | 4.200 | 4.320 | 4.192 | 4.200 | 29,362 | -0.16(-3.67%) |
Jan 23, 2019 | 4.440 | 4.440 | 4.311 | 4.360 | 2,630 | -0.04(-0.91%) |
Jan 22, 2019 | 4.560 | 4.600 | 4.120 | 4.400 | 15,564 | -0.16(-3.51%) |
Jan 18, 2019 | 4.560 | 4.560 | 4.480 | 4.560 | 38,425 | +0.00(+0.00%) |
Jan 17, 2019 | 4.600 | 4.680 | 4.440 | 4.560 | 46,817 | -0.04(-0.87%) |
Jan 16, 2019 | 4.200 | 4.640 | 4.200 | 4.600 | 43,050 | +0.48(+11.65%) |
Jan 15, 2019 | 3.960 | 4.800 | 3.880 | 4.120 | 86,394 | +0.04(+0.98%) |
Jan 14, 2019 | 3.880 | 4.200 | 3.880 | 4.080 | 46,136 | +0.20(+5.15%) |
Jan 11, 2019 | 3.860 | 3.920 | 3.800 | 3.880 | 27,850 | +0.03(+0.78%) |
Jan 10, 2019 | 4.000 | 4.000 | 3.840 | 3.850 | 4,446 | -0.13(-3.27%) |
Jan 09, 2019 | 3.920 | 4.040 | 3.805 | 3.980 | 7,018 | +0.08(+1.95%) |
Jan 08, 2019 | 4.000 | 4.140 | 3.840 | 3.904 | 17,408 | -0.06(-1.41%) |
Jan 07, 2019 | 3.800 | 4.000 | 3.800 | 3.960 | 27,367 | +0.28(+7.61%) |
Jan 04, 2019 | 3.280 | 3.840 | 3.280 | 3.680 | 53,750 | +0.36(+10.84%) |
Jan 03, 2019 | 3.400 | 3.520 | 3.120 | 3.320 | 19,913 | -0.04(-1.19%) |
Jan 02, 2019 | 3.200 | 3.377 | 3.120 | 3.360 | 10,332 | +0.24(+7.69%) |
Dec 31, 2018 | 3.040 | 3.280 | 3.000 | 3.120 | 45,575 | -0.08(-2.50%) |
Dec 28, 2018 | 3.200 | 3.400 | 3.080 | 3.200 | 31,725 | -0.02(-0.57%) |
Dec 27, 2018 | 3.000 | 3.284 | 3.000 | 3.218 | 28,928 | +0.18(+5.76%) |
Dec 26, 2018 | 3.000 | 3.240 | 3.000 | 3.043 | 54,182 | +0.04(+1.44%) |
Dec 24, 2018 | 3.160 | 3.200 | 3.000 | 3.000 | 14,275 | -0.04(-1.32%) |
Dec 21, 2018 | 3.000 | 3.280 | 3.000 | 3.040 | 78,075 | -0.16(-5.00%) |
Dec 20, 2018 | 3.600 | 3.680 | 3.000 | 3.200 | 185,523 | -0.40(-11.11%) |
Dec 19, 2018 | 3.760 | 3.800 | 3.600 | 3.600 | 31,201 | -0.20(-5.26%) |
Dec 18, 2018 | 3.800 | 4.000 | 3.760 | 3.800 | 20,623 | +0.04(+1.06%) |
Dec 17, 2018 | 3.960 | 4.000 | 3.600 | 3.760 | 76,195 | -0.20(-5.05%) |
Dec 14, 2018 | 4.040 | 4.080 | 3.960 | 3.960 | 45,950 | -0.08(-1.98%) |
Dec 13, 2018 | 4.000 | 4.160 | 4.000 | 4.040 | 10,711 | +0.04(+1.00%) |
Dec 12, 2018 | 4.160 | 4.280 | 4.000 | 4.000 | 46,979 | +0.00(+0.00%) |
Dec 11, 2018 | 4.400 | 4.400 | 4.000 | 4.000 | 24,871 | -0.36(-8.26%) |
Dec 10, 2018 | 4.200 | 4.360 | 4.000 | 4.360 | 50,680 | +0.20(+4.81%) |
Dec 07, 2018 | 4.160 | 4.320 | 4.160 | 4.160 | 22,150 | -0.04(-0.95%) |
Dec 06, 2018 | 4.480 | 4.560 | 4.120 | 4.200 | 13,608 | -0.40(-8.70%) |
Dec 04, 2018 | 4.520 | 4.600 | 4.360 | 4.600 | 29,850 | +0.12(+2.68%) |
Dec 03, 2018 | 4.280 | 4.680 | 4.200 | 4.480 | 43,067 | +0.20(+4.67%) |
Nov 30, 2018 | 4.040 | 4.320 | 4.040 | 4.280 | 71,525 | +0.28(+7.00%) |
Nov 29, 2018 | 4.040 | 4.120 | 3.980 | 4.000 | 53,898 | -0.08(-1.96%) |
Nov 28, 2018 | 4.080 | 4.120 | 4.000 | 4.080 | 73,785 | +0.04(+0.99%) |
Nov 27, 2018 | 4.000 | 4.080 | 4.000 | 4.040 | 20,997 | +0.04(+1.00%) |
Nov 26, 2018 | 4.120 | 4.120 | 4.000 | 4.000 | 28,236 | -0.08(-1.96%) |
Nov 23, 2018 | 4.080 | 4.160 | 4.040 | 4.080 | 7,400 | +0.00(+0.00%) |
Nov 21, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.000 | 4.200 | 3.735 | 4.080 | 60,472 | +0.08(+2.00%) |
Nov 19, 2018 | 4.040 | 4.120 | 4.000 | 4.000 | 34,736 | -0.08(-1.96%) |
Nov 16, 2018 | 4.040 | 4.120 | 4.000 | 4.080 | 24,225 | -0.04(-0.97%) |
Nov 15, 2018 | 4.000 | 4.120 | 4.000 | 4.120 | 34,077 | +0.12(+3.00%) |
Nov 14, 2018 | 4.120 | 4.120 | 4.000 | 4.000 | 82,407 | -0.16(-3.85%) |
Nov 13, 2018 | 4.360 | 4.400 | 4.120 | 4.160 | 67,503 | -0.24(-5.45%) |
Nov 12, 2018 | 4.520 | 4.520 | 4.360 | 4.400 | 42,407 | -0.12(-2.65%) |
Nov 09, 2018 | 4.400 | 4.560 | 4.360 | 4.520 | 40,450 | +0.12(+2.73%) |
Nov 08, 2018 | 4.400 | 4.600 | 4.360 | 4.400 | 25,353 | -0.16(-3.51%) |
Nov 07, 2018 | 4.440 | 4.560 | 4.360 | 4.560 | 34,113 | +0.04(+0.88%) |
Nov 06, 2018 | 4.720 | 4.720 | 4.320 | 4.520 | 42,826 | -0.28(-5.83%) |
Nov 05, 2018 | 4.200 | 4.880 | 4.080 | 4.800 | 89,570 | +0.60(+14.29%) |
Nov 02, 2018 | 4.200 | 4.280 | 4.160 | 4.200 | 91,000 | +0.04(+0.96%) |
Nov 01, 2018 | 4.240 | 4.240 | 3.993 | 4.160 | 175,471 | -0.04(-0.95%) |
Oct 31, 2018 | 4.360 | 4.640 | 4.000 | 4.200 | 166,435 | +0.12(+2.94%) |
Oct 30, 2018 | 5.200 | 5.200 | 4.080 | 4.080 | 266,419 | -1.20(-22.73%) |
Oct 29, 2018 | 5.320 | 5.400 | 5.234 | 5.280 | 18,550 | -0.08(-1.49%) |
Oct 26, 2018 | 5.280 | 5.480 | 5.120 | 5.360 | 23,175 | +0.00(+0.00%) |
Oct 25, 2018 | 5.320 | 5.440 | 5.280 | 5.360 | 21,695 | +0.04(+0.75%) |
Oct 24, 2018 | 5.360 | 5.520 | 5.280 | 5.320 | 7,630 | -0.08(-1.48%) |
Oct 23, 2018 | 5.280 | 5.520 | 5.240 | 5.400 | 25,900 | +0.08(+1.50%) |
Oct 22, 2018 | 5.400 | 5.520 | 5.280 | 5.320 | 25,716 | -0.08(-1.48%) |
Oct 19, 2018 | 5.400 | 5.400 | 5.280 | 5.400 | 4,875 | +0.00(+0.00%) |
Oct 18, 2018 | 5.280 | 5.400 | 5.280 | 5.400 | 4,804 | +0.08(+1.50%) |
Oct 17, 2018 | 5.240 | 5.440 | 5.240 | 5.320 | 16,290 | +0.00(+0.00%) |
Oct 16, 2018 | 5.360 | 5.680 | 5.280 | 5.320 | 29,758 | -0.04(-0.75%) |
Oct 15, 2018 | 5.520 | 5.600 | 5.280 | 5.360 | 26,175 | -0.04(-0.74%) |
Oct 12, 2018 | 5.480 | 5.600 | 5.320 | 5.400 | 6,800 | +0.00(+0.00%) |
Oct 11, 2018 | 5.640 | 5.640 | 4.920 | 5.400 | 44,066 | -0.16(-2.88%) |
Oct 10, 2018 | 5.520 | 5.800 | 5.400 | 5.560 | 36,708 | +0.04(+0.72%) |
Oct 09, 2018 | 5.520 | 5.600 | 5.520 | 5.520 | 25,429 | +0.00(+0.00%) |
Oct 08, 2018 | 5.520 | 5.520 | 5.480 | 5.520 | 68,591 | +0.00(+0.00%) |
Oct 05, 2018 | 5.560 | 5.680 | 5.480 | 5.520 | 16,650 | -0.04(-0.72%) |
Oct 04, 2018 | 5.600 | 5.680 | 5.560 | 5.560 | 14,054 | -0.08(-1.42%) |
Oct 03, 2018 | 5.720 | 5.720 | 5.531 | 5.640 | 14,280 | +0.07(+1.18%) |
Oct 02, 2018 | 5.600 | 5.760 | 5.520 | 5.574 | 22,665 | -0.07(-1.17%) |
Oct 01, 2018 | 5.720 | 5.720 | 5.640 | 5.640 | 28,665 | -0.04(-0.70%) |
Sep 28, 2018 | 5.640 | 5.720 | 5.600 | 5.680 | 34,525 | +0.04(+0.71%) |
Sep 27, 2018 | 5.640 | 5.720 | 5.640 | 5.640 | 34,737 | +0.00(+0.00%) |
Sep 26, 2018 | 5.760 | 5.760 | 5.640 | 5.640 | 12,289 | -0.08(-1.40%) |
Sep 25, 2018 | 5.600 | 5.760 | 5.524 | 5.720 | 32,160 | +0.00(+0.00%) |
Sep 24, 2018 | 5.720 | 5.760 | 5.680 | 5.720 | 33,544 | +0.00(+0.00%) |
Sep 21, 2018 | 5.720 | 5.800 | 5.680 | 5.720 | 30,550 | +0.04(+0.70%) |
Sep 20, 2018 | 5.720 | 5.920 | 5.680 | 5.680 | 63,277 | -0.04(-0.70%) |
Sep 19, 2018 | 5.800 | 5.960 | 5.600 | 5.720 | 143,269 | -0.08(-1.38%) |
Sep 18, 2018 | 5.880 | 6.000 | 5.560 | 5.800 | 77,502 | -0.04(-0.68%) |
Sep 17, 2018 | 6.440 | 6.512 | 5.840 | 5.840 | 88,748 | -0.64(-9.88%) |
Sep 14, 2018 | 6.440 | 6.560 | 6.440 | 6.480 | 32,925 | +0.02(+0.31%) |
Sep 13, 2018 | 6.440 | 6.480 | 6.440 | 6.460 | 3,077 | -0.02(-0.31%) |
Sep 12, 2018 | 6.560 | 6.560 | 6.400 | 6.480 | 63,602 | -0.08(-1.22%) |
Sep 11, 2018 | 6.480 | 6.560 | 6.440 | 6.560 | 36,479 | +0.04(+0.61%) |
Sep 10, 2018 | 6.520 | 6.560 | 6.400 | 6.520 | 33,071 | +0.00(+0.00%) |
Sep 07, 2018 | 6.400 | 6.640 | 6.400 | 6.520 | 31,425 | +0.08(+1.24%) |
Sep 06, 2018 | 6.520 | 6.520 | 6.400 | 6.440 | 46,057 | -0.08(-1.23%) |
Sep 05, 2018 | 6.600 | 6.720 | 6.520 | 6.520 | 15,264 | -0.08(-1.21%) |
Sep 04, 2018 | 6.600 | 6.720 | 6.520 | 6.600 | 13,054 | -0.04(-0.60%) |
Aug 31, 2018 | 6.640 | 6.640 | 6.640 | 0 | -0.16(-2.35%) | |
Aug 30, 2018 | 6.680 | 6.800 | 6.680 | 6.800 | 12,286 | +0.04(+0.59%) |
Aug 29, 2018 | 6.800 | 6.800 | 6.673 | 6.760 | 10,284 | -0.04(-0.59%) |
Aug 28, 2018 | 6.800 | 6.800 | 6.756 | 6.800 | 9,084 | +0.04(+0.59%) |
Aug 27, 2018 | 6.600 | 6.800 | 6.520 | 6.760 | 32,033 | +0.16(+2.42%) |
Aug 24, 2018 | 6.680 | 6.680 | 6.520 | 6.600 | 6,275 | -0.04(-0.60%) |
Aug 23, 2018 | 6.720 | 6.720 | 6.640 | 6.640 | 6,731 | -0.04(-0.60%) |
Aug 22, 2018 | 6.800 | 6.800 | 6.640 | 6.680 | 12,194 | -0.08(-1.18%) |
Aug 21, 2018 | 6.680 | 6.800 | 6.640 | 6.760 | 25,680 | +0.08(+1.20%) |
Aug 20, 2018 | 6.640 | 6.720 | 6.640 | 6.680 | 10,834 | +0.00(+0.00%) |
Aug 17, 2018 | 6.760 | 6.800 | 6.640 | 6.680 | 5,050 | -0.08(-1.18%) |
Aug 16, 2018 | 6.920 | 7.120 | 6.680 | 6.760 | 27,764 | -0.08(-1.17%) |
Aug 15, 2018 | 7.120 | 7.120 | 6.640 | 6.840 | 30,132 | -0.36(-5.00%) |
Aug 14, 2018 | 7.040 | 7.280 | 7.000 | 7.200 | 34,713 | +0.08(+1.12%) |
Aug 13, 2018 | 7.160 | 7.400 | 7.040 | 7.120 | 29,243 | -0.08(-1.11%) |
Aug 10, 2018 | 7.160 | 7.200 | 7.000 | 7.200 | 9,175 | +0.00(+0.00%) |
Aug 09, 2018 | 6.920 | 7.200 | 6.760 | 7.200 | 42,074 | +0.28(+4.05%) |
Aug 08, 2018 | 6.640 | 6.960 | 6.600 | 6.920 | 13,377 | +0.28(+4.22%) |
Aug 07, 2018 | 6.680 | 6.760 | 6.560 | 6.640 | 26,033 | -0.08(-1.19%) |
Aug 06, 2018 | 6.600 | 6.760 | 6.600 | 6.720 | 7,085 | +0.08(+1.20%) |
Aug 03, 2018 | 6.720 | 6.840 | 6.600 | 6.640 | 40,800 | -0.04(-0.60%) |
Aug 02, 2018 | 6.960 | 7.000 | 6.440 | 6.680 | 45,268 | -0.28(-4.02%) |
Aug 01, 2018 | 6.880 | 7.160 | 6.880 | 6.960 | 21,476 | +0.08(+1.16%) |
Jul 31, 2018 | 7.200 | 7.280 | 5.880 | 6.880 | 310,678 | -0.44(-6.01%) |
Jul 30, 2018 | 7.840 | 7.840 | 7.000 | 7.320 | 126,756 | -0.52(-6.63%) |
Jul 27, 2018 | 7.920 | 7.920 | 7.840 | 7.840 | 18,825 | -0.12(-1.51%) |
Jul 26, 2018 | 7.840 | 8.000 | 7.840 | 7.960 | 20,220 | +0.00(+0.00%) |
Jul 25, 2018 | 7.880 | 8.000 | 7.800 | 7.960 | 37,515 | +0.12(+1.53%) |
Jul 24, 2018 | 7.800 | 7.920 | 7.760 | 7.840 | 39,664 | -0.04(-0.51%) |
Jul 23, 2018 | 7.960 | 7.996 | 7.800 | 7.880 | 28,817 | -0.08(-1.01%) |
Jul 20, 2018 | 7.880 | 8.000 | 7.800 | 7.960 | 14,478 | +0.00(+0.00%) |
Jul 19, 2018 | 7.880 | 8.000 | 7.720 | 7.960 | 20,528 | +0.12(+1.53%) |
Jul 18, 2018 | 7.760 | 8.000 | 7.760 | 7.840 | 7,095 | +0.04(+0.51%) |
Jul 17, 2018 | 7.680 | 7.880 | 7.680 | 7.800 | 41,271 | +0.08(+1.04%) |
Jul 16, 2018 | 7.960 | 8.040 | 7.640 | 7.720 | 74,061 | -0.28(-3.50%) |
Jul 13, 2018 | 8.040 | 8.280 | 7.960 | 8.000 | 81,324 | -0.08(-0.99%) |
Jul 12, 2018 | 8.240 | 8.265 | 8.000 | 8.080 | 40,958 | +0.04(+0.50%) |
Jul 11, 2018 | 8.240 | 8.360 | 8.000 | 8.040 | 89,469 | -0.20(-2.43%) |
Jul 10, 2018 | 8.280 | 8.400 | 8.200 | 8.240 | 33,038 | -0.08(-0.96%) |
Jul 09, 2018 | 8.360 | 8.480 | 8.360 | 8.320 | 24,498 | -0.08(-0.95%) |
Jul 06, 2018 | 8.640 | 8.640 | 8.200 | 8.400 | 31,351 | -0.24(-2.78%) |
Jul 05, 2018 | 8.360 | 8.680 | 8.240 | 8.640 | 29,678 | +0.40(+4.85%) |
Jul 03, 2018 | 8.240 | 8.240 | 8.240 | 0 | -0.16(-1.90%) | |
Jul 02, 2018 | 8.200 | 8.400 | 8.200 | 8.400 | 16,461 | +0.24(+2.94%) |
Jun 29, 2018 | 8.160 | 8.400 | 8.126 | 8.160 | 10,073 | +0.00(+0.00%) |
Jun 28, 2018 | 8.080 | 8.200 | 8.040 | 8.160 | 17,152 | +0.04(+0.49%) |
Jun 27, 2018 | 8.200 | 8.200 | 8.040 | 8.120 | 49,308 | -0.08(-0.98%) |
Jun 26, 2018 | 8.160 | 8.360 | 8.080 | 8.200 | 56,573 | +0.12(+1.49%) |
Jun 25, 2018 | 8.080 | 8.189 | 8.040 | 8.080 | 24,562 | +0.00(+0.00%) |
Jun 22, 2018 | 8.440 | 8.440 | 8.080 | 8.080 | 31,246 | -0.32(-3.81%) |
Jun 21, 2018 | 8.320 | 8.456 | 8.240 | 8.400 | 28,824 | +0.04(+0.48%) |
Jun 20, 2018 | 8.240 | 8.360 | 8.236 | 8.360 | 18,294 | +0.12(+1.46%) |
Jun 19, 2018 | 8.360 | 8.366 | 7.840 | 8.240 | 84,946 | -0.12(-1.44%) |
Jun 18, 2018 | 8.440 | 8.486 | 8.280 | 8.360 | 33,605 | -0.04(-0.48%) |
Jun 15, 2018 | 8.720 | 8.320 | 8.400 | 38,847 | -0.32(-3.67%) | |
Jun 14, 2018 | 8.640 | 8.880 | 8.640 | 8.720 | 164,685 | +0.16(+1.87%) |
Jun 13, 2018 | 8.040 | 8.960 | 8.040 | 8.560 | 238,941 | +0.56(+7.00%) |
Jun 12, 2018 | 7.840 | 8.120 | 7.840 | 8.000 | 44,189 | +0.00(+0.00%) |
Jun 11, 2018 | 7.600 | 8.280 | 7.600 | 8.000 | 69,736 | +0.36(+4.71%) |
Jun 08, 2018 | 7.680 | 7.881 | 7.600 | 7.640 | 21,163 | -0.04(-0.52%) |
Jun 07, 2018 | 7.880 | 7.952 | 7.600 | 7.680 | 21,251 | -0.20(-2.54%) |
Jun 06, 2018 | 7.960 | 7.520 | 7.880 | 31,815 | +0.16(+2.07%) | |
Jun 05, 2018 | 7.480 | 7.800 | 7.280 | 7.720 | 36,503 | +0.24(+3.21%) |
Jun 04, 2018 | 7.520 | 7.549 | 7.400 | 7.480 | 16,933 | +0.04(+0.54%) |
Jun 01, 2018 | 7.720 | 7.960 | 7.320 | 7.440 | 55,118 | -0.36(-4.62%) |
May 31, 2018 | 7.680 | 7.840 | 7.644 | 7.800 | 22,848 | +0.04(+0.52%) |
May 30, 2018 | 7.800 | 8.000 | 7.640 | 7.760 | 27,089 | +0.00(+0.00%) |
May 29, 2018 | 7.800 | 7.960 | 7.640 | 7.760 | 11,754 | +0.00(+0.00%) |
May 25, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.20(-2.51%) | |
May 24, 2018 | 8.080 | 8.360 | 7.840 | 7.960 | 55,077 | -0.04(-0.50%) |
May 23, 2018 | 7.880 | 8.224 | 7.800 | 8.000 | 52,193 | +0.04(+0.50%) |
May 22, 2018 | 7.240 | 8.280 | 7.240 | 7.960 | 225,580 | +0.80(+11.17%) |
May 21, 2018 | 7.240 | 7.324 | 7.120 | 7.160 | 41,352 | -0.08(-1.10%) |
May 18, 2018 | 6.880 | 7.293 | 6.880 | 7.240 | 61,923 | +0.32(+4.62%) |
May 17, 2018 | 6.800 | 7.080 | 6.760 | 6.920 | 42,794 | +0.16(+2.37%) |
May 16, 2018 | 6.880 | 6.960 | 6.720 | 6.760 | 23,501 | -0.12(-1.74%) |
May 15, 2018 | 6.880 | 6.941 | 6.720 | 6.880 | 33,904 | +0.00(+0.00%) |
May 14, 2018 | 6.800 | 7.130 | 6.760 | 6.880 | 35,789 | +0.04(+0.58%) |
May 11, 2018 | 6.760 | 6.880 | 6.640 | 6.840 | 19,790 | +0.12(+1.79%) |
May 10, 2018 | 6.520 | 6.960 | 6.520 | 6.720 | 40,443 | -0.20(-2.89%) |
May 09, 2018 | 6.640 | 6.940 | 6.440 | 6.920 | 31,627 | +0.32(+4.85%) |
May 08, 2018 | 6.680 | 6.840 | 6.320 | 6.600 | 440,970 | +0.16(+2.48%) |
May 07, 2018 | 6.400 | 6.600 | 6.280 | 6.440 | 55,078 | +0.16(+2.55%) |
May 04, 2018 | 6.080 | 6.520 | 6.000 | 6.280 | 192,848 | +0.16(+2.61%) |
May 03, 2018 | 6.440 | 6.596 | 6.080 | 6.120 | 108,093 | -0.40(-6.13%) |
May 02, 2018 | 6.840 | 6.960 | 6.480 | 6.520 | 68,587 | +0.12(+1.87%) |