Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.670 | 3.775 | 3.640 | 3.660 | 820,100 | +0.01(+0.27%) |
Apr 29, 2019 | 3.810 | 3.810 | 3.620 | 3.650 | 456,960 | -0.18(-4.70%) |
Apr 26, 2019 | 3.700 | 3.840 | 3.670 | 3.830 | 629,100 | +0.19(+5.22%) |
Apr 25, 2019 | 3.700 | 3.740 | 3.630 | 3.640 | 370,330 | -0.06(-1.62%) |
Apr 24, 2019 | 3.580 | 3.780 | 3.580 | 3.700 | 608,561 | +0.10(+2.78%) |
Apr 23, 2019 | 3.660 | 3.720 | 3.570 | 3.600 | 621,246 | -0.11(-2.96%) |
Apr 22, 2019 | 3.810 | 3.815 | 3.690 | 3.710 | 377,640 | -0.07(-1.85%) |
Apr 18, 2019 | 3.770 | 3.820 | 3.640 | 3.780 | 616,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.880 | 3.920 | 3.760 | 3.780 | 521,101 | -0.13(-3.32%) |
Apr 16, 2019 | 3.910 | 3.970 | 3.830 | 3.910 | 383,609 | -0.03(-0.76%) |
Apr 15, 2019 | 3.880 | 3.950 | 3.860 | 3.940 | 198,778 | +0.05(+1.29%) |
Apr 12, 2019 | 3.940 | 3.980 | 3.870 | 3.890 | 298,200 | -0.06(-1.52%) |
Apr 11, 2019 | 3.950 | 4.040 | 3.920 | 3.950 | 344,517 | -0.05(-1.25%) |
Apr 10, 2019 | 4.100 | 4.150 | 3.970 | 4.000 | 436,404 | -0.10(-2.44%) |
Apr 09, 2019 | 4.010 | 4.100 | 3.989 | 4.100 | 439,793 | +0.11(+2.76%) |
Apr 08, 2019 | 3.990 | 4.040 | 3.950 | 3.990 | 640,046 | +0.07(+1.79%) |
Apr 05, 2019 | 3.920 | 3.950 | 3.860 | 3.920 | 405,000 | +0.00(+0.00%) |
Apr 04, 2019 | 3.880 | 3.940 | 3.830 | 3.920 | 536,589 | +0.04(+1.03%) |
Apr 03, 2019 | 3.930 | 3.980 | 3.830 | 3.880 | 600,249 | -0.04(-1.02%) |
Apr 02, 2019 | 3.830 | 3.920 | 3.750 | 3.920 | 550,396 | +0.09(+2.35%) |
Apr 01, 2019 | 3.910 | 3.990 | 3.810 | 3.830 | 609,488 | -0.10(-2.54%) |
Mar 29, 2019 | 4.010 | 4.020 | 3.880 | 3.930 | 421,000 | -0.01(-0.25%) |
Mar 28, 2019 | 4.000 | 4.030 | 3.870 | 3.940 | 700,880 | -0.05(-1.25%) |
Mar 27, 2019 | 4.100 | 4.100 | 3.970 | 3.990 | 485,615 | -0.10(-2.44%) |
Mar 26, 2019 | 4.090 | 4.150 | 4.020 | 4.090 | 648,986 | -0.01(-0.24%) |
Mar 25, 2019 | 3.970 | 4.210 | 3.960 | 4.100 | 1,375,901 | +0.23(+5.94%) |
Mar 22, 2019 | 3.930 | 4.060 | 3.870 | 3.870 | 707,500 | -0.08(-2.03%) |
Mar 21, 2019 | 3.980 | 4.040 | 3.900 | 3.950 | 781,964 | +0.03(+0.77%) |
Mar 20, 2019 | 3.960 | 4.010 | 3.810 | 3.920 | 729,396 | +0.00(+0.00%) |
Mar 19, 2019 | 3.990 | 4.030 | 3.910 | 3.920 | 339,294 | -0.03(-0.76%) |
Mar 18, 2019 | 3.990 | 4.030 | 3.890 | 3.950 | 334,581 | -0.01(-0.25%) |
Mar 15, 2019 | 3.920 | 4.000 | 3.910 | 3.960 | 1,599,100 | +0.03(+0.76%) |
Mar 14, 2019 | 4.090 | 4.090 | 3.920 | 3.930 | 618,284 | -0.26(-6.21%) |
Mar 13, 2019 | 4.130 | 4.240 | 4.102 | 4.190 | 652,760 | +0.09(+2.20%) |
Mar 12, 2019 | 4.050 | 4.150 | 3.980 | 4.100 | 622,616 | +0.09(+2.24%) |
Mar 11, 2019 | 4.000 | 4.040 | 3.930 | 4.010 | 506,186 | +0.00(+0.00%) |
Mar 08, 2019 | 3.930 | 4.050 | 3.920 | 4.010 | 837,500 | +0.15(+3.89%) |
Mar 07, 2019 | 4.000 | 4.030 | 3.810 | 3.860 | 1,148,094 | -0.11(-2.77%) |
Mar 06, 2019 | 4.160 | 4.230 | 3.950 | 3.970 | 873,340 | -0.18(-4.34%) |
Mar 05, 2019 | 4.200 | 4.260 | 4.140 | 4.150 | 431,148 | -0.07(-1.66%) |
Mar 04, 2019 | 4.280 | 4.300 | 4.090 | 4.220 | 491,043 | -0.09(-2.09%) |
Mar 01, 2019 | 4.610 | 4.700 | 4.220 | 4.310 | 736,800 | -0.38(-8.10%) |
Feb 28, 2019 | 4.670 | 4.730 | 4.518 | 4.690 | 436,473 | +0.06(+1.30%) |
Feb 27, 2019 | 4.860 | 4.910 | 4.580 | 4.630 | 467,833 | -0.28(-5.70%) |
Feb 26, 2019 | 4.840 | 4.930 | 4.643 | 4.910 | 509,257 | +0.07(+1.45%) |
Feb 25, 2019 | 4.910 | 5.077 | 4.840 | 4.840 | 322,345 | -0.06(-1.22%) |
Feb 22, 2019 | 4.860 | 5.090 | 4.810 | 4.900 | 557,400 | +0.03(+0.62%) |
Feb 21, 2019 | 4.830 | 4.880 | 4.700 | 4.870 | 406,341 | +0.06(+1.25%) |
Feb 20, 2019 | 4.720 | 4.930 | 4.620 | 4.810 | 874,073 | +0.13(+2.78%) |
Feb 19, 2019 | 4.620 | 4.700 | 4.570 | 4.680 | 757,162 | +0.15(+3.31%) |
Feb 15, 2019 | 4.570 | 4.570 | 4.500 | 4.530 | 350,600 | +0.01(+0.22%) |
Feb 14, 2019 | 4.490 | 4.550 | 4.420 | 4.520 | 373,967 | +0.05(+1.12%) |
Feb 13, 2019 | 4.550 | 4.560 | 4.450 | 4.470 | 257,155 | -0.09(-1.97%) |
Feb 12, 2019 | 4.550 | 4.560 | 4.470 | 4.560 | 198,228 | +0.02(+0.44%) |
Feb 11, 2019 | 4.530 | 4.590 | 4.530 | 4.540 | 168,177 | -0.03(-0.66%) |
Feb 08, 2019 | 4.500 | 4.590 | 4.500 | 4.570 | 406,600 | +0.06(+1.33%) |
Feb 07, 2019 | 4.540 | 4.600 | 4.420 | 4.510 | 381,755 | -0.06(-1.31%) |
Feb 06, 2019 | 4.520 | 4.600 | 4.493 | 4.570 | 357,373 | -0.01(-0.22%) |
Feb 05, 2019 | 4.630 | 4.640 | 4.500 | 4.580 | 347,811 | -0.07(-1.51%) |
Feb 04, 2019 | 4.650 | 4.720 | 4.600 | 4.650 | 252,631 | -0.10(-2.11%) |
Feb 01, 2019 | 4.460 | 4.750 | 4.460 | 4.750 | 527,400 | +0.26(+5.79%) |
Jan 31, 2019 | 4.610 | 4.610 | 4.480 | 4.490 | 435,639 | -0.04(-0.88%) |
Jan 30, 2019 | 4.470 | 4.580 | 4.460 | 4.530 | 496,136 | +0.04(+0.89%) |
Jan 29, 2019 | 4.590 | 4.590 | 4.468 | 4.490 | 440,136 | +0.00(+0.00%) |
Jan 28, 2019 | 4.570 | 4.580 | 4.440 | 4.490 | 438,816 | +0.00(+0.00%) |
Jan 25, 2019 | 4.380 | 4.520 | 4.380 | 4.490 | 909,000 | +0.16(+3.70%) |
Jan 24, 2019 | 4.340 | 4.370 | 4.250 | 4.330 | 220,289 | -0.01(-0.23%) |
Jan 23, 2019 | 4.280 | 4.360 | 4.200 | 4.340 | 455,419 | +0.07(+1.64%) |
Jan 22, 2019 | 4.260 | 4.320 | 4.210 | 4.270 | 426,691 | +0.02(+0.47%) |
Jan 18, 2019 | 4.230 | 4.330 | 4.220 | 4.250 | 455,500 | -0.05(-1.16%) |
Jan 17, 2019 | 4.250 | 4.310 | 4.202 | 4.300 | 239,775 | +0.02(+0.47%) |
Jan 16, 2019 | 4.270 | 4.350 | 4.225 | 4.280 | 339,005 | -0.03(-0.70%) |
Jan 15, 2019 | 4.300 | 4.350 | 4.210 | 4.310 | 342,748 | +0.04(+0.94%) |
Jan 14, 2019 | 4.350 | 4.360 | 4.240 | 4.270 | 273,116 | -0.06(-1.39%) |
Jan 11, 2019 | 4.320 | 4.400 | 4.295 | 4.330 | 296,100 | -0.04(-0.92%) |
Jan 10, 2019 | 4.300 | 4.450 | 4.250 | 4.370 | 446,145 | -0.04(-0.91%) |
Jan 09, 2019 | 4.350 | 4.410 | 4.300 | 4.410 | 402,939 | +0.07(+1.61%) |
Jan 08, 2019 | 4.130 | 4.340 | 4.080 | 4.340 | 507,608 | +0.18(+4.33%) |
Jan 07, 2019 | 4.150 | 4.180 | 4.080 | 4.160 | 543,463 | +0.02(+0.48%) |
Jan 04, 2019 | 4.100 | 4.200 | 4.050 | 4.140 | 562,800 | -0.01(-0.24%) |
Jan 03, 2019 | 4.110 | 4.190 | 3.980 | 4.150 | 619,698 | +0.06(+1.47%) |
Jan 02, 2019 | 4.020 | 4.140 | 3.970 | 4.090 | 342,350 | +0.09(+2.25%) |
Dec 31, 2018 | 3.850 | 4.010 | 3.720 | 4.000 | 722,900 | +0.11(+2.83%) |
Dec 28, 2018 | 3.990 | 4.110 | 3.870 | 3.890 | 597,400 | -0.04(-1.02%) |
Dec 27, 2018 | 4.000 | 4.010 | 3.870 | 3.930 | 337,526 | -0.03(-0.76%) |
Dec 26, 2018 | 3.940 | 4.000 | 3.845 | 3.960 | 354,346 | +0.07(+1.80%) |
Dec 24, 2018 | 3.810 | 4.040 | 3.810 | 3.890 | 328,400 | +0.10(+2.64%) |
Dec 21, 2018 | 4.000 | 4.050 | 3.760 | 3.790 | 1,640,500 | -0.18(-4.53%) |
Dec 20, 2018 | 3.930 | 4.020 | 3.880 | 3.970 | 571,066 | +0.23(+6.15%) |
Dec 19, 2018 | 4.180 | 4.228 | 3.740 | 3.740 | 937,271 | -0.43(-10.31%) |
Dec 18, 2018 | 4.070 | 4.205 | 4.020 | 4.170 | 736,875 | +0.13(+3.22%) |
Dec 17, 2018 | 3.950 | 4.150 | 3.930 | 4.040 | 570,623 | +0.08(+2.02%) |
Dec 14, 2018 | 3.970 | 4.010 | 3.920 | 3.960 | 398,400 | -0.03(-0.75%) |
Dec 13, 2018 | 3.940 | 4.020 | 3.910 | 3.990 | 379,652 | +0.07(+1.79%) |
Dec 12, 2018 | 3.910 | 3.970 | 3.870 | 3.920 | 324,730 | +0.02(+0.51%) |
Dec 11, 2018 | 3.900 | 3.950 | 3.830 | 3.900 | 455,270 | +0.01(+0.26%) |
Dec 10, 2018 | 3.890 | 3.965 | 3.840 | 3.890 | 544,939 | +0.00(+0.00%) |
Dec 07, 2018 | 3.780 | 4.040 | 3.770 | 3.890 | 651,700 | +0.14(+3.73%) |
Dec 06, 2018 | 3.900 | 3.990 | 3.710 | 3.750 | 393,210 | -0.10(-2.60%) |
Dec 04, 2018 | 3.910 | 4.050 | 3.800 | 3.850 | 401,800 | -0.03(-0.77%) |
Dec 03, 2018 | 3.850 | 3.880 | 3.770 | 3.880 | 555,950 | +0.06(+1.57%) |
Nov 30, 2018 | 3.860 | 3.860 | 3.670 | 3.820 | 385,900 | +0.03(+0.79%) |
Nov 29, 2018 | 3.860 | 3.900 | 3.730 | 3.790 | 277,794 | -0.03(-0.79%) |
Nov 28, 2018 | 3.690 | 3.870 | 3.610 | 3.820 | 370,581 | +0.13(+3.52%) |
Nov 27, 2018 | 3.790 | 3.860 | 3.690 | 3.690 | 243,495 | -0.13(-3.40%) |
Nov 26, 2018 | 3.840 | 3.890 | 3.820 | 3.820 | 228,214 | -0.02(-0.52%) |
Nov 23, 2018 | 3.910 | 3.910 | 3.800 | 3.840 | 145,700 | -0.08(-2.04%) |
Nov 21, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.15(+3.98%) | |
Nov 20, 2018 | 3.980 | 4.000 | 3.750 | 3.770 | 451,627 | -0.16(-4.07%) |
Nov 19, 2018 | 3.880 | 3.950 | 3.870 | 3.930 | 395,239 | +0.01(+0.26%) |
Nov 16, 2018 | 3.900 | 3.970 | 3.900 | 3.920 | 599,200 | +0.02(+0.51%) |
Nov 15, 2018 | 3.950 | 3.990 | 3.820 | 3.900 | 494,237 | -0.03(-0.76%) |
Nov 14, 2018 | 3.840 | 3.960 | 3.825 | 3.930 | 377,708 | +0.07(+1.81%) |
Nov 13, 2018 | 3.960 | 3.990 | 3.800 | 3.860 | 442,864 | -0.11(-2.77%) |
Nov 12, 2018 | 4.080 | 4.110 | 3.910 | 3.970 | 306,626 | -0.13(-3.17%) |
Nov 09, 2018 | 4.180 | 4.240 | 4.050 | 4.100 | 426,000 | -0.14(-3.30%) |
Nov 08, 2018 | 4.150 | 4.260 | 4.010 | 4.240 | 441,601 | +0.08(+1.92%) |
Nov 07, 2018 | 4.160 | 4.170 | 4.040 | 4.160 | 468,921 | +0.03(+0.73%) |
Nov 06, 2018 | 4.200 | 4.270 | 4.110 | 4.130 | 258,584 | -0.08(-1.90%) |
Nov 05, 2018 | 4.180 | 4.300 | 4.170 | 4.210 | 349,201 | +0.03(+0.72%) |
Nov 02, 2018 | 4.450 | 4.450 | 4.160 | 4.180 | 729,500 | -0.26(-5.86%) |
Nov 01, 2018 | 4.420 | 4.575 | 4.380 | 4.440 | 672,258 | +0.11(+2.54%) |
Oct 31, 2018 | 5.160 | 5.230 | 4.260 | 4.330 | 1,470,786 | -0.92(-17.52%) |
Oct 30, 2018 | 5.270 | 5.450 | 5.210 | 5.250 | 334,071 | -0.10(-1.87%) |
Oct 29, 2018 | 5.510 | 5.570 | 5.270 | 5.350 | 306,813 | -0.18(-3.25%) |
Oct 26, 2018 | 5.420 | 5.640 | 5.400 | 5.530 | 303,600 | +0.10(+1.84%) |
Oct 25, 2018 | 5.800 | 5.800 | 5.380 | 5.430 | 486,077 | -0.31(-5.40%) |
Oct 24, 2018 | 5.960 | 5.990 | 5.650 | 5.740 | 345,037 | -0.20(-3.37%) |
Oct 23, 2018 | 6.180 | 6.200 | 5.873 | 5.940 | 368,966 | +0.06(+1.02%) |
Oct 22, 2018 | 5.980 | 5.980 | 5.770 | 5.880 | 178,785 | -0.08(-1.34%) |
Oct 19, 2018 | 5.810 | 6.010 | 5.750 | 5.960 | 410,500 | +0.13(+2.23%) |
Oct 18, 2018 | 5.950 | 5.970 | 5.790 | 5.830 | 408,703 | -0.15(-2.51%) |
Oct 17, 2018 | 6.110 | 6.230 | 5.930 | 5.980 | 435,207 | -0.19(-3.08%) |
Oct 16, 2018 | 6.310 | 6.420 | 5.970 | 6.170 | 621,783 | -0.11(-1.75%) |
Oct 15, 2018 | 5.850 | 6.310 | 5.790 | 6.280 | 1,302,596 | +0.54(+9.41%) |
Oct 12, 2018 | 5.560 | 5.800 | 5.410 | 5.740 | 669,200 | +0.22(+3.99%) |
Oct 11, 2018 | 5.230 | 5.670 | 5.190 | 5.520 | 484,953 | +0.35(+6.77%) |
Oct 10, 2018 | 5.150 | 5.220 | 5.070 | 5.170 | 228,208 | +0.04(+0.78%) |
Oct 09, 2018 | 5.260 | 5.330 | 5.110 | 5.130 | 286,225 | -0.12(-2.29%) |
Oct 08, 2018 | 5.000 | 5.270 | 5.000 | 5.250 | 327,149 | +0.10(+1.94%) |
Oct 05, 2018 | 5.220 | 5.270 | 5.100 | 5.150 | 224,600 | -0.07(-1.34%) |
Oct 04, 2018 | 5.130 | 5.300 | 5.090 | 5.220 | 390,624 | +0.09(+1.75%) |
Oct 03, 2018 | 5.110 | 5.140 | 5.063 | 5.130 | 193,322 | +0.06(+1.18%) |
Oct 02, 2018 | 5.060 | 5.180 | 5.050 | 5.070 | 228,631 | +0.05(+1.00%) |
Oct 01, 2018 | 5.160 | 5.170 | 5.020 | 5.020 | 193,544 | -0.12(-2.33%) |
Sep 28, 2018 | 5.030 | 5.180 | 5.000 | 5.140 | 245,300 | +0.11(+2.19%) |
Sep 27, 2018 | 4.990 | 5.120 | 4.970 | 5.030 | 324,705 | +0.03(+0.60%) |
Sep 26, 2018 | 5.100 | 5.110 | 5.000 | 5.000 | 287,078 | -0.11(-2.15%) |
Sep 25, 2018 | 5.080 | 5.220 | 5.070 | 5.110 | 233,292 | +0.04(+0.79%) |
Sep 24, 2018 | 5.110 | 5.270 | 5.035 | 5.070 | 281,233 | -0.04(-0.78%) |
Sep 21, 2018 | 5.100 | 5.250 | 5.030 | 5.110 | 801,800 | -0.06(-1.16%) |
Sep 20, 2018 | 5.200 | 5.320 | 5.130 | 5.170 | 316,376 | +0.01(+0.19%) |
Sep 19, 2018 | 5.200 | 5.330 | 5.130 | 5.160 | 427,876 | +0.02(+0.39%) |
Sep 18, 2018 | 5.120 | 5.180 | 5.053 | 5.140 | 262,533 | +0.06(+1.18%) |
Sep 17, 2018 | 5.090 | 5.120 | 4.920 | 5.080 | 478,593 | +0.04(+0.79%) |
Sep 14, 2018 | 5.080 | 5.150 | 5.040 | 5.040 | 262,200 | -0.07(-1.37%) |
Sep 13, 2018 | 5.180 | 5.180 | 5.020 | 5.110 | 257,207 | +0.03(+0.59%) |
Sep 12, 2018 | 4.970 | 5.140 | 4.871 | 5.080 | 374,520 | +0.14(+2.83%) |
Sep 11, 2018 | 4.780 | 4.980 | 4.730 | 4.940 | 293,088 | +0.10(+2.07%) |
Sep 10, 2018 | 5.000 | 5.060 | 4.740 | 4.840 | 507,890 | -0.10(-2.02%) |
Sep 07, 2018 | 5.000 | 5.050 | 4.930 | 4.940 | 214,300 | -0.09(-1.79%) |
Sep 06, 2018 | 5.100 | 5.240 | 4.940 | 5.030 | 277,192 | -0.05(-0.98%) |
Sep 05, 2018 | 5.030 | 5.145 | 5.010 | 5.080 | 219,870 | +0.05(+0.99%) |
Sep 04, 2018 | 5.130 | 5.140 | 4.920 | 5.030 | 494,043 | -0.13(-2.52%) |
Aug 31, 2018 | 5.160 | 5.160 | 5.160 | 0 | -0.09(-1.71%) | |
Aug 30, 2018 | 5.200 | 5.290 | 5.120 | 5.250 | 215,372 | +0.03(+0.57%) |
Aug 29, 2018 | 5.250 | 5.290 | 5.180 | 5.220 | 166,732 | -0.01(-0.19%) |
Aug 28, 2018 | 5.340 | 5.400 | 5.170 | 5.230 | 277,489 | -0.05(-0.95%) |
Aug 27, 2018 | 5.260 | 5.400 | 5.260 | 5.280 | 309,967 | +0.02(+0.38%) |
Aug 24, 2018 | 5.120 | 5.290 | 5.100 | 5.260 | 321,100 | +0.23(+4.57%) |
Aug 23, 2018 | 5.090 | 5.110 | 4.900 | 5.030 | 475,793 | -0.12(-2.33%) |
Aug 22, 2018 | 5.220 | 5.310 | 5.120 | 5.150 | 300,795 | -0.07(-1.34%) |
Aug 21, 2018 | 5.130 | 5.280 | 5.090 | 5.220 | 361,259 | +0.10(+1.95%) |
Aug 20, 2018 | 5.120 | 5.170 | 4.890 | 5.120 | 474,899 | +0.11(+2.20%) |
Aug 17, 2018 | 4.930 | 5.110 | 4.930 | 5.010 | 588,700 | +0.07(+1.42%) |
Aug 16, 2018 | 5.150 | 5.300 | 4.940 | 4.940 | 517,777 | -0.20(-3.89%) |
Aug 15, 2018 | 5.370 | 5.440 | 5.020 | 5.140 | 608,614 | -0.27(-4.99%) |
Aug 14, 2018 | 5.370 | 5.495 | 5.340 | 5.410 | 294,569 | +0.05(+0.93%) |
Aug 13, 2018 | 5.660 | 5.730 | 5.290 | 5.360 | 681,787 | -0.33(-5.80%) |
Aug 10, 2018 | 5.560 | 5.790 | 5.530 | 5.690 | 311,100 | +0.07(+1.25%) |
Aug 09, 2018 | 5.640 | 5.740 | 5.610 | 5.620 | 279,166 | -0.03(-0.53%) |
Aug 08, 2018 | 5.640 | 5.680 | 5.590 | 5.650 | 267,354 | +0.04(+0.71%) |
Aug 07, 2018 | 5.770 | 5.770 | 5.565 | 5.610 | 401,794 | -0.07(-1.23%) |
Aug 06, 2018 | 5.630 | 5.800 | 5.590 | 5.680 | 575,155 | -0.05(-0.87%) |
Aug 03, 2018 | 5.870 | 5.870 | 5.610 | 5.730 | 406,800 | -0.03(-0.52%) |
Aug 02, 2018 | 5.310 | 5.840 | 5.310 | 5.760 | 679,522 | +0.44(+8.27%) |
Aug 01, 2018 | 6.550 | 6.580 | 5.250 | 5.320 | 1,501,762 | -1.23(-18.78%) |
Jul 31, 2018 | 6.550 | 6.730 | 6.530 | 6.550 | 451,271 | -0.06(-0.91%) |
Jul 30, 2018 | 6.520 | 6.730 | 6.470 | 6.610 | 720,102 | +0.12(+1.85%) |
Jul 27, 2018 | 6.550 | 6.740 | 6.470 | 6.490 | 417,800 | -0.06(-0.92%) |
Jul 26, 2018 | 6.840 | 6.840 | 6.515 | 6.550 | 653,989 | -0.32(-4.66%) |
Jul 25, 2018 | 7.030 | 7.039 | 6.850 | 6.870 | 306,874 | -0.03(-0.43%) |
Jul 24, 2018 | 7.000 | 7.060 | 6.830 | 6.900 | 520,485 | -0.10(-1.43%) |
Jul 23, 2018 | 7.120 | 7.130 | 6.810 | 7.000 | 577,306 | -0.14(-1.96%) |
Jul 20, 2018 | 7.120 | 7.220 | 7.060 | 7.140 | 346,906 | +0.05(+0.71%) |
Jul 19, 2018 | 7.030 | 7.230 | 7.010 | 7.090 | 343,613 | -0.06(-0.84%) |
Jul 18, 2018 | 7.250 | 7.330 | 7.140 | 7.150 | 306,599 | -0.08(-1.11%) |
Jul 17, 2018 | 7.120 | 7.300 | 7.070 | 7.230 | 373,990 | +0.09(+1.26%) |
Jul 16, 2018 | 6.990 | 7.265 | 6.950 | 7.140 | 456,022 | +0.25(+3.63%) |
Jul 13, 2018 | 7.100 | 7.140 | 6.820 | 6.890 | 385,885 | -0.21(-2.96%) |
Jul 12, 2018 | 7.020 | 7.190 | 7.020 | 7.100 | 274,737 | +0.07(+1.00%) |
Jul 11, 2018 | 7.050 | 7.260 | 7.011 | 7.030 | 455,042 | -0.04(-0.57%) |
Jul 10, 2018 | 7.110 | 7.130 | 6.920 | 7.070 | 395,112 | +0.01(+0.14%) |
Jul 09, 2018 | 7.210 | 7.240 | 7.050 | 7.060 | 330,784 | -0.07(-0.98%) |
Jul 06, 2018 | 7.030 | 7.150 | 6.930 | 7.130 | 487,457 | +0.16(+2.30%) |
Jul 05, 2018 | 6.810 | 7.040 | 6.800 | 6.970 | 445,450 | +0.16(+2.35%) |
Jul 03, 2018 | 6.810 | 6.810 | 6.810 | 0 | +0.22(+3.34%) | |
Jul 02, 2018 | 6.590 | 6.695 | 6.510 | 6.590 | 298,066 | +0.00(+0.00%) |
Jun 29, 2018 | 6.750 | 6.560 | 6.590 | 486,191 | -0.08(-1.20%) | |
Jun 28, 2018 | 6.610 | 6.700 | 6.510 | 6.670 | 358,316 | +0.05(+0.76%) |
Jun 27, 2018 | 6.820 | 6.918 | 6.620 | 6.620 | 519,504 | -0.20(-2.93%) |
Jun 26, 2018 | 6.630 | 6.820 | 6.500 | 6.820 | 425,489 | +0.19(+2.87%) |
Jun 25, 2018 | 6.760 | 6.820 | 6.510 | 6.630 | 565,040 | -0.23(-3.35%) |
Jun 22, 2018 | 6.550 | 6.870 | 6.495 | 6.860 | 1,478,118 | +0.35(+5.38%) |
Jun 21, 2018 | 6.560 | 6.564 | 6.400 | 6.510 | 406,673 | -0.04(-0.61%) |
Jun 20, 2018 | 6.460 | 6.590 | 6.449 | 6.550 | 474,009 | +0.07(+1.08%) |
Jun 19, 2018 | 6.290 | 6.580 | 6.250 | 6.480 | 542,923 | +0.19(+3.02%) |
Jun 18, 2018 | 6.460 | 6.489 | 6.160 | 6.290 | 604,509 | -0.37(-5.56%) |
Jun 15, 2018 | 6.660 | 6.310 | 6.660 | 900,956 | +0.35(+5.55%) | |
Jun 14, 2018 | 6.210 | 6.310 | 6.120 | 6.310 | 315,578 | +0.15(+2.44%) |
Jun 13, 2018 | 6.100 | 6.170 | 6.020 | 6.160 | 667,051 | +0.11(+1.82%) |
Jun 12, 2018 | 6.030 | 6.100 | 5.990 | 6.050 | 217,667 | +0.01(+0.17%) |
Jun 11, 2018 | 6.020 | 6.080 | 5.985 | 6.040 | 318,850 | -0.01(-0.17%) |
Jun 08, 2018 | 6.070 | 6.140 | 6.040 | 6.050 | 172,294 | -0.01(-0.17%) |
Jun 07, 2018 | 6.080 | 6.215 | 6.060 | 6.060 | 241,951 | -0.05(-0.82%) |
Jun 06, 2018 | 5.950 | 6.110 | 399,176 | -0.02(-0.33%) | ||
Jun 05, 2018 | 6.100 | 6.210 | 6.100 | 6.130 | 265,644 | +0.02(+0.33%) |
Jun 04, 2018 | 6.230 | 6.230 | 6.060 | 6.110 | 311,972 | -0.07(-1.13%) |
Jun 01, 2018 | 6.260 | 6.340 | 6.150 | 6.180 | 318,144 | -0.06(-0.96%) |
May 31, 2018 | 6.190 | 6.389 | 6.190 | 6.240 | 309,418 | +0.07(+1.13%) |
May 30, 2018 | 6.370 | 6.440 | 6.130 | 6.170 | 427,735 | -0.13(-2.06%) |
May 29, 2018 | 6.110 | 6.400 | 6.100 | 6.300 | 433,248 | +0.19(+3.11%) |
May 25, 2018 | 6.110 | 6.110 | 6.110 | 0 | +0.05(+0.83%) | |
May 24, 2018 | 5.920 | 6.155 | 5.870 | 6.060 | 464,150 | +0.18(+3.06%) |
May 23, 2018 | 5.610 | 5.880 | 5.600 | 5.880 | 325,182 | +0.25(+4.44%) |
May 22, 2018 | 5.790 | 5.820 | 5.630 | 5.630 | 322,800 | -0.18(-3.10%) |
May 21, 2018 | 5.880 | 5.880 | 5.680 | 5.810 | 255,614 | -0.07(-1.19%) |
May 18, 2018 | 5.860 | 5.950 | 5.770 | 5.880 | 814,467 | +0.03(+0.51%) |
May 17, 2018 | 5.660 | 5.850 | 5.625 | 5.850 | 508,989 | +0.18(+3.17%) |
May 16, 2018 | 5.370 | 5.690 | 5.370 | 5.670 | 452,535 | +0.32(+5.98%) |
May 15, 2018 | 5.320 | 5.470 | 5.090 | 5.350 | 483,018 | -0.05(-0.93%) |
May 14, 2018 | 5.490 | 5.520 | 5.350 | 5.400 | 253,324 | -0.06(-1.10%) |
May 11, 2018 | 5.480 | 5.550 | 5.420 | 5.460 | 196,833 | -0.01(-0.18%) |
May 10, 2018 | 5.360 | 5.500 | 5.340 | 5.470 | 318,074 | +0.13(+2.43%) |
May 09, 2018 | 5.350 | 5.430 | 5.310 | 5.340 | 178,062 | -0.03(-0.56%) |
May 08, 2018 | 5.320 | 5.420 | 5.250 | 5.370 | 303,466 | +0.06(+1.13%) |
May 07, 2018 | 5.400 | 5.420 | 5.220 | 5.310 | 289,954 | -0.09(-1.67%) |
May 04, 2018 | 5.310 | 5.440 | 5.280 | 5.400 | 239,327 | +0.06(+1.12%) |
May 03, 2018 | 5.350 | 5.500 | 5.290 | 5.340 | 330,283 | +0.02(+0.38%) |
May 02, 2018 | 5.190 | 5.470 | 5.090 | 5.320 | 414,187 | +0.08(+1.53%) |