Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.540 | 4.630 | 4.540 | 4.600 | 21,938 | +0.03(+0.66%) |
Apr 29, 2019 | 4.620 | 4.720 | 4.570 | 4.570 | 26,559 | -0.09(-1.93%) |
Apr 26, 2019 | 4.720 | 4.730 | 4.610 | 4.660 | 7,800 | -0.09(-1.89%) |
Apr 25, 2019 | 4.750 | 4.770 | 4.645 | 4.750 | 17,088 | +0.05(+1.06%) |
Apr 24, 2019 | 4.780 | 5.010 | 4.700 | 4.700 | 46,995 | -0.18(-3.69%) |
Apr 23, 2019 | 4.730 | 4.880 | 4.730 | 4.880 | 29,210 | +0.09(+1.88%) |
Apr 22, 2019 | 4.850 | 4.900 | 4.750 | 4.790 | 20,968 | -0.10(-2.04%) |
Apr 18, 2019 | 4.810 | 4.910 | 4.750 | 4.890 | 38,700 | +0.07(+1.45%) |
Apr 17, 2019 | 4.716 | 4.840 | 4.716 | 4.820 | 29,456 | +0.03(+0.63%) |
Apr 16, 2019 | 4.840 | 4.860 | 4.580 | 4.790 | 53,348 | -0.05(-1.03%) |
Apr 15, 2019 | 4.710 | 4.840 | 4.650 | 4.840 | 43,800 | +0.12(+2.54%) |
Apr 12, 2019 | 4.600 | 4.755 | 4.600 | 4.720 | 32,500 | +0.12(+2.61%) |
Apr 11, 2019 | 4.650 | 4.670 | 4.520 | 4.600 | 102,261 | -0.06(-1.29%) |
Apr 10, 2019 | 4.670 | 4.760 | 4.640 | 4.660 | 22,518 | -0.05(-1.06%) |
Apr 09, 2019 | 4.810 | 4.870 | 4.685 | 4.710 | 17,677 | -0.16(-3.29%) |
Apr 08, 2019 | 4.720 | 4.880 | 4.720 | 4.870 | 25,858 | +0.14(+2.96%) |
Apr 05, 2019 | 4.710 | 4.920 | 4.700 | 4.730 | 27,900 | +0.00(+0.00%) |
Apr 04, 2019 | 4.690 | 4.770 | 4.640 | 4.730 | 12,447 | +0.00(+0.00%) |
Apr 03, 2019 | 4.680 | 4.830 | 4.680 | 4.730 | 70,900 | +0.03(+0.64%) |
Apr 02, 2019 | 4.760 | 4.820 | 4.660 | 4.700 | 41,399 | -0.12(-2.49%) |
Apr 01, 2019 | 4.820 | 4.975 | 4.690 | 4.820 | 34,405 | +0.02(+0.42%) |
Mar 29, 2019 | 4.950 | 4.990 | 4.800 | 4.800 | 16,300 | -0.18(-3.61%) |
Mar 28, 2019 | 4.860 | 5.040 | 4.860 | 4.980 | 22,657 | +0.10(+2.05%) |
Mar 27, 2019 | 4.950 | 5.020 | 4.850 | 4.880 | 27,406 | -0.11(-2.20%) |
Mar 26, 2019 | 4.850 | 5.120 | 4.800 | 4.990 | 83,158 | +0.14(+2.89%) |
Mar 25, 2019 | 4.790 | 4.930 | 4.700 | 4.850 | 21,555 | +0.01(+0.21%) |
Mar 22, 2019 | 4.870 | 5.000 | 4.770 | 4.840 | 30,800 | -0.04(-0.82%) |
Mar 21, 2019 | 4.830 | 5.000 | 4.830 | 4.880 | 15,890 | +0.00(+0.00%) |
Mar 20, 2019 | 4.840 | 4.900 | 4.700 | 4.880 | 32,544 | +0.04(+0.83%) |
Mar 19, 2019 | 4.900 | 5.060 | 4.840 | 4.840 | 44,789 | -0.14(-2.81%) |
Mar 18, 2019 | 4.960 | 5.170 | 4.820 | 4.980 | 51,844 | -0.04(-0.80%) |
Mar 15, 2019 | 5.160 | 5.210 | 4.970 | 5.020 | 38,800 | -0.14(-2.71%) |
Mar 14, 2019 | 5.220 | 5.292 | 5.110 | 5.160 | 44,316 | -0.09(-1.71%) |
Mar 13, 2019 | 5.260 | 5.470 | 5.010 | 5.250 | 70,485 | +0.02(+0.38%) |
Mar 12, 2019 | 5.250 | 5.390 | 5.202 | 5.230 | 43,786 | -0.02(-0.38%) |
Mar 11, 2019 | 5.150 | 5.300 | 5.150 | 5.250 | 42,225 | +0.02(+0.38%) |
Mar 08, 2019 | 5.100 | 5.240 | 5.070 | 5.230 | 55,500 | +0.01(+0.19%) |
Mar 07, 2019 | 5.300 | 5.377 | 5.140 | 5.220 | 76,425 | -0.27(-4.92%) |
Mar 06, 2019 | 4.640 | 5.740 | 4.640 | 5.490 | 155,126 | -0.30(-5.18%) |
Mar 05, 2019 | 4.750 | 5.790 | 4.740 | 5.790 | 351,371 | +1.00(+20.88%) |
Mar 04, 2019 | 4.800 | 4.910 | 4.760 | 4.790 | 52,869 | -0.05(-1.03%) |
Mar 01, 2019 | 4.980 | 4.980 | 4.830 | 4.840 | 28,000 | -0.14(-2.81%) |
Feb 28, 2019 | 5.030 | 5.050 | 4.760 | 4.980 | 140,323 | -0.04(-0.80%) |
Feb 27, 2019 | 4.960 | 5.060 | 4.930 | 5.020 | 77,256 | +0.04(+0.80%) |
Feb 26, 2019 | 4.990 | 5.050 | 4.920 | 4.980 | 32,364 | -0.01(-0.20%) |
Feb 25, 2019 | 5.030 | 5.130 | 4.973 | 4.990 | 142,823 | +0.01(+0.20%) |
Feb 22, 2019 | 4.920 | 5.020 | 4.920 | 4.980 | 26,500 | +0.08(+1.63%) |
Feb 21, 2019 | 4.970 | 5.020 | 4.870 | 4.900 | 30,981 | -0.07(-1.41%) |
Feb 20, 2019 | 5.000 | 5.060 | 4.910 | 4.970 | 13,335 | -0.02(-0.40%) |
Feb 19, 2019 | 4.690 | 5.030 | 4.690 | 4.990 | 75,813 | +0.29(+6.17%) |
Feb 15, 2019 | 4.790 | 4.840 | 4.650 | 4.700 | 23,800 | -0.08(-1.67%) |
Feb 14, 2019 | 4.530 | 4.800 | 4.530 | 4.780 | 60,132 | +0.26(+5.75%) |
Feb 13, 2019 | 4.510 | 4.720 | 4.510 | 4.520 | 59,336 | +0.04(+0.89%) |
Feb 12, 2019 | 4.530 | 4.620 | 4.460 | 4.480 | 50,575 | +0.01(+0.22%) |
Feb 11, 2019 | 4.510 | 4.550 | 4.445 | 4.470 | 14,269 | -0.05(-1.11%) |
Feb 08, 2019 | 4.430 | 4.520 | 4.400 | 4.520 | 18,900 | +0.09(+2.03%) |
Feb 07, 2019 | 4.570 | 4.630 | 4.420 | 4.430 | 30,276 | -0.14(-3.06%) |
Feb 06, 2019 | 4.550 | 4.700 | 4.540 | 4.570 | 74,307 | +0.07(+1.56%) |
Feb 05, 2019 | 4.500 | 4.630 | 4.500 | 4.500 | 23,832 | -0.04(-0.88%) |
Feb 04, 2019 | 4.510 | 4.550 | 4.470 | 4.540 | 19,526 | -0.01(-0.22%) |
Feb 01, 2019 | 4.610 | 4.650 | 4.515 | 4.550 | 159,900 | -0.05(-1.09%) |
Jan 31, 2019 | 4.550 | 4.600 | 4.480 | 4.600 | 99,663 | +0.10(+2.22%) |
Jan 30, 2019 | 4.490 | 4.550 | 4.340 | 4.500 | 89,273 | +0.02(+0.45%) |
Jan 29, 2019 | 4.550 | 4.580 | 4.410 | 4.480 | 43,199 | -0.07(-1.54%) |
Jan 28, 2019 | 4.630 | 4.750 | 4.520 | 4.550 | 55,437 | -0.15(-3.19%) |
Jan 25, 2019 | 4.670 | 4.810 | 4.610 | 4.700 | 53,600 | +0.06(+1.29%) |
Jan 24, 2019 | 4.760 | 4.830 | 4.610 | 4.640 | 29,896 | -0.07(-1.49%) |
Jan 23, 2019 | 5.000 | 5.030 | 4.690 | 4.710 | 41,203 | -0.29(-5.80%) |
Jan 22, 2019 | 4.890 | 5.020 | 4.850 | 5.000 | 39,926 | +0.08(+1.63%) |
Jan 18, 2019 | 5.000 | 5.010 | 4.910 | 4.920 | 37,800 | -0.06(-1.20%) |
Jan 17, 2019 | 4.900 | 5.000 | 4.890 | 4.980 | 21,331 | +0.09(+1.84%) |
Jan 16, 2019 | 4.890 | 5.090 | 4.890 | 4.890 | 32,256 | +0.01(+0.20%) |
Jan 15, 2019 | 4.870 | 5.000 | 4.860 | 4.880 | 33,602 | +0.01(+0.21%) |
Jan 14, 2019 | 5.210 | 5.240 | 4.820 | 4.870 | 100,265 | -0.45(-8.46%) |
Jan 11, 2019 | 5.060 | 5.340 | 5.020 | 5.320 | 229,300 | +0.21(+4.11%) |
Jan 10, 2019 | 5.220 | 5.350 | 5.030 | 5.110 | 154,711 | -0.17(-3.22%) |
Jan 09, 2019 | 5.130 | 5.450 | 5.040 | 5.280 | 161,270 | +0.17(+3.33%) |
Jan 08, 2019 | 5.250 | 5.330 | 5.080 | 5.110 | 192,394 | -0.09(-1.73%) |
Jan 07, 2019 | 5.160 | 5.340 | 5.060 | 5.200 | 149,337 | +0.04(+0.78%) |
Jan 04, 2019 | 5.020 | 5.460 | 4.850 | 5.160 | 149,500 | +0.15(+2.99%) |
Jan 03, 2019 | 4.900 | 5.140 | 4.890 | 5.010 | 138,965 | +0.07(+1.42%) |
Jan 02, 2019 | 4.740 | 5.050 | 4.700 | 4.940 | 221,489 | +0.08(+1.65%) |
Dec 31, 2018 | 5.020 | 5.080 | 4.780 | 4.860 | 213,300 | -0.15(-2.99%) |
Dec 28, 2018 | 4.700 | 5.100 | 4.700 | 5.010 | 165,200 | +0.28(+5.92%) |
Dec 27, 2018 | 4.490 | 5.100 | 4.490 | 4.730 | 206,275 | +0.20(+4.42%) |
Dec 26, 2018 | 4.890 | 5.160 | 4.520 | 4.530 | 311,011 | -0.32(-6.60%) |
Dec 24, 2018 | 4.440 | 4.980 | 4.360 | 4.850 | 137,600 | +0.36(+8.02%) |
Dec 21, 2018 | 4.790 | 4.790 | 4.350 | 4.490 | 314,200 | -0.30(-6.26%) |
Dec 20, 2018 | 4.980 | 5.010 | 4.670 | 4.790 | 111,258 | -0.18(-3.62%) |
Dec 19, 2018 | 5.030 | 5.080 | 4.940 | 4.970 | 60,503 | -0.06(-1.19%) |
Dec 18, 2018 | 5.020 | 5.150 | 5.000 | 5.030 | 86,278 | +0.03(+0.60%) |
Dec 17, 2018 | 5.110 | 5.290 | 4.970 | 5.000 | 260,026 | -0.15(-2.91%) |
Dec 14, 2018 | 5.270 | 5.340 | 5.110 | 5.150 | 590,900 | -0.16(-3.01%) |
Dec 13, 2018 | 5.620 | 5.670 | 5.260 | 5.310 | 185,381 | -0.25(-4.50%) |
Dec 12, 2018 | 6.120 | 6.200 | 5.510 | 5.560 | 108,643 | -0.51(-8.40%) |
Dec 11, 2018 | 6.150 | 6.280 | 5.980 | 6.070 | 33,543 | -0.01(-0.16%) |
Dec 10, 2018 | 5.960 | 6.160 | 5.900 | 6.080 | 29,929 | +0.07(+1.16%) |
Dec 07, 2018 | 6.260 | 6.410 | 6.000 | 6.010 | 45,900 | -0.33(-5.21%) |
Dec 06, 2018 | 6.170 | 6.466 | 5.950 | 6.340 | 74,210 | +0.04(+0.71%) |
Dec 04, 2018 | 6.270 | 6.500 | 6.140 | 6.295 | 172,400 | -0.11(-1.64%) |
Dec 03, 2018 | 6.230 | 6.550 | 6.200 | 6.400 | 162,727 | +0.38(+6.31%) |
Nov 30, 2018 | 6.000 | 6.130 | 5.890 | 6.020 | 74,100 | +0.03(+0.50%) |
Nov 29, 2018 | 5.940 | 6.100 | 5.800 | 5.990 | 48,244 | -0.01(-0.17%) |
Nov 28, 2018 | 5.950 | 6.260 | 5.820 | 6.000 | 121,679 | +0.08(+1.35%) |
Nov 27, 2018 | 5.890 | 6.080 | 5.620 | 5.920 | 63,815 | -0.03(-0.50%) |
Nov 26, 2018 | 6.010 | 6.040 | 5.880 | 5.950 | 114,611 | -0.01(-0.17%) |
Nov 23, 2018 | 5.920 | 6.100 | 5.920 | 5.960 | 18,500 | -0.09(-1.49%) |
Nov 21, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.28(+4.85%) | |
Nov 20, 2018 | 5.830 | 6.000 | 5.555 | 5.770 | 94,064 | -0.12(-2.04%) |
Nov 19, 2018 | 6.290 | 6.290 | 5.870 | 5.890 | 97,740 | -0.41(-6.51%) |
Nov 16, 2018 | 6.100 | 6.340 | 5.900 | 6.300 | 161,700 | +0.16(+2.61%) |
Nov 15, 2018 | 5.990 | 6.150 | 5.940 | 6.140 | 146,498 | +0.15(+2.50%) |
Nov 14, 2018 | 5.870 | 6.000 | 4.770 | 5.990 | 52,311 | +0.12(+2.04%) |
Nov 13, 2018 | 5.680 | 5.890 | 5.680 | 5.870 | 133,749 | +0.23(+4.08%) |
Nov 12, 2018 | 5.700 | 5.700 | 5.440 | 5.640 | 53,332 | -0.07(-1.23%) |
Nov 09, 2018 | 5.900 | 5.910 | 5.700 | 5.710 | 41,200 | -0.26(-4.36%) |
Nov 08, 2018 | 6.160 | 6.160 | 5.890 | 5.970 | 72,447 | -0.25(-4.02%) |
Nov 07, 2018 | 6.190 | 6.300 | 5.960 | 6.220 | 73,476 | +0.04(+0.65%) |
Nov 06, 2018 | 6.030 | 6.230 | 6.000 | 6.180 | 61,157 | +0.18(+3.00%) |
Nov 05, 2018 | 6.440 | 6.820 | 5.930 | 6.000 | 290,581 | -0.50(-7.69%) |
Nov 02, 2018 | 6.560 | 6.870 | 6.160 | 6.500 | 133,500 | -0.02(-0.31%) |
Nov 01, 2018 | 6.400 | 6.705 | 6.200 | 6.520 | 106,440 | +0.16(+2.52%) |
Oct 31, 2018 | 6.170 | 6.470 | 6.020 | 6.360 | 85,183 | +0.18(+2.91%) |
Oct 30, 2018 | 6.100 | 6.360 | 6.000 | 6.180 | 124,363 | +0.08(+1.31%) |
Oct 29, 2018 | 6.530 | 6.620 | 6.040 | 6.100 | 86,871 | -0.44(-6.73%) |
Oct 26, 2018 | 6.550 | 6.660 | 6.450 | 6.540 | 54,600 | -0.12(-1.80%) |
Oct 25, 2018 | 6.470 | 6.700 | 6.460 | 6.660 | 49,133 | +0.18(+2.78%) |
Oct 24, 2018 | 6.680 | 6.740 | 6.450 | 6.480 | 73,681 | -0.26(-3.86%) |
Oct 23, 2018 | 6.800 | 6.900 | 6.610 | 6.740 | 42,801 | -0.25(-3.65%) |
Oct 22, 2018 | 6.530 | 7.110 | 6.530 | 6.995 | 65,760 | +0.54(+8.45%) |
Oct 19, 2018 | 6.720 | 6.810 | 6.450 | 6.450 | 70,900 | -0.26(-3.87%) |
Oct 18, 2018 | 6.920 | 7.100 | 6.500 | 6.710 | 99,129 | -0.21(-3.03%) |
Oct 17, 2018 | 7.080 | 7.100 | 6.920 | 6.920 | 49,657 | -0.16(-2.26%) |
Oct 16, 2018 | 6.990 | 7.230 | 6.860 | 7.080 | 72,693 | +0.16(+2.31%) |
Oct 15, 2018 | 6.890 | 6.980 | 6.780 | 6.920 | 17,741 | -0.04(-0.57%) |
Oct 12, 2018 | 6.640 | 6.990 | 6.640 | 6.960 | 71,200 | +0.42(+6.42%) |
Oct 11, 2018 | 6.460 | 6.640 | 6.340 | 6.540 | 51,256 | +0.02(+0.31%) |
Oct 10, 2018 | 6.560 | 6.610 | 6.390 | 6.520 | 29,071 | -0.08(-1.21%) |
Oct 09, 2018 | 6.720 | 7.230 | 6.550 | 6.600 | 22,099 | -0.10(-1.49%) |
Oct 08, 2018 | 6.860 | 6.880 | 6.630 | 6.700 | 27,057 | -0.19(-2.76%) |
Oct 05, 2018 | 6.880 | 7.030 | 6.580 | 6.890 | 75,400 | +0.00(+0.00%) |
Oct 04, 2018 | 7.050 | 7.250 | 6.880 | 6.890 | 48,776 | -0.17(-2.41%) |
Oct 03, 2018 | 7.070 | 7.140 | 6.990 | 7.060 | 65,050 | +0.00(+0.00%) |
Oct 02, 2018 | 7.100 | 7.140 | 7.000 | 7.060 | 50,457 | -0.06(-0.84%) |
Oct 01, 2018 | 7.150 | 7.280 | 7.120 | 7.120 | 51,332 | -0.06(-0.84%) |
Sep 28, 2018 | 7.250 | 7.280 | 7.100 | 7.180 | 47,700 | -0.14(-1.91%) |
Sep 27, 2018 | 7.440 | 7.500 | 7.200 | 7.320 | 74,158 | -0.13(-1.74%) |
Sep 26, 2018 | 7.250 | 7.500 | 7.170 | 7.450 | 160,957 | +0.17(+2.34%) |
Sep 25, 2018 | 7.250 | 7.300 | 7.120 | 7.280 | 54,131 | +0.02(+0.28%) |
Sep 24, 2018 | 7.130 | 7.300 | 7.010 | 7.260 | 64,702 | +0.10(+1.40%) |
Sep 21, 2018 | 7.180 | 7.290 | 7.110 | 7.160 | 94,700 | +0.01(+0.14%) |
Sep 20, 2018 | 7.100 | 7.260 | 7.050 | 7.150 | 68,681 | +0.06(+0.85%) |
Sep 19, 2018 | 7.260 | 7.300 | 7.035 | 7.090 | 125,764 | -0.22(-3.01%) |
Sep 18, 2018 | 7.190 | 7.480 | 7.190 | 7.310 | 84,505 | +0.10(+1.39%) |
Sep 17, 2018 | 7.200 | 7.480 | 7.160 | 7.210 | 136,297 | -0.04(-0.55%) |
Sep 14, 2018 | 7.290 | 7.340 | 7.170 | 7.250 | 31,200 | -0.06(-0.82%) |
Sep 13, 2018 | 7.210 | 7.325 | 7.160 | 7.310 | 39,346 | +0.12(+1.67%) |
Sep 12, 2018 | 7.170 | 7.240 | 7.000 | 7.190 | 71,639 | -0.02(-0.28%) |
Sep 11, 2018 | 7.270 | 7.270 | 7.110 | 7.210 | 28,255 | -0.07(-0.96%) |
Sep 10, 2018 | 7.190 | 7.310 | 7.190 | 7.280 | 85,744 | +0.08(+1.11%) |
Sep 07, 2018 | 7.220 | 7.380 | 7.105 | 7.200 | 110,300 | -0.07(-0.96%) |
Sep 06, 2018 | 7.340 | 7.340 | 7.160 | 7.270 | 45,004 | +0.00(+0.00%) |
Sep 05, 2018 | 7.270 | 7.490 | 7.090 | 7.270 | 116,827 | -0.05(-0.68%) |
Sep 04, 2018 | 7.280 | 7.400 | 7.280 | 7.320 | 62,914 | -0.17(-2.27%) |
Aug 31, 2018 | 7.490 | 7.490 | 7.490 | 0 | +0.07(+0.94%) | |
Aug 30, 2018 | 7.530 | 7.679 | 7.370 | 7.420 | 71,137 | -0.15(-1.98%) |
Aug 29, 2018 | 8.080 | 8.080 | 7.375 | 7.570 | 177,479 | -0.60(-7.34%) |
Aug 28, 2018 | 8.300 | 8.300 | 8.120 | 8.170 | 77,861 | -0.09(-1.09%) |
Aug 27, 2018 | 7.870 | 8.300 | 7.870 | 8.260 | 167,200 | +0.35(+4.42%) |
Aug 24, 2018 | 7.750 | 7.950 | 7.720 | 7.910 | 46,300 | +0.19(+2.46%) |
Aug 23, 2018 | 7.990 | 7.990 | 7.685 | 7.720 | 54,329 | -0.26(-3.26%) |
Aug 22, 2018 | 7.590 | 8.000 | 7.590 | 7.980 | 70,111 | +0.39(+5.14%) |
Aug 21, 2018 | 7.790 | 7.910 | 7.530 | 7.590 | 75,270 | -0.20(-2.57%) |
Aug 20, 2018 | 7.620 | 7.950 | 7.610 | 7.790 | 56,361 | +0.19(+2.50%) |
Aug 17, 2018 | 7.510 | 7.670 | 7.270 | 7.600 | 68,500 | +0.10(+1.33%) |
Aug 16, 2018 | 7.480 | 7.560 | 7.090 | 7.500 | 70,374 | +0.15(+2.04%) |
Aug 15, 2018 | 7.130 | 7.500 | 6.970 | 7.350 | 137,200 | -0.01(-0.14%) |
Aug 14, 2018 | 7.540 | 7.590 | 7.267 | 7.360 | 113,426 | -0.19(-2.52%) |
Aug 13, 2018 | 7.470 | 7.610 | 7.430 | 7.550 | 41,724 | +0.09(+1.21%) |
Aug 10, 2018 | 7.440 | 7.500 | 7.440 | 7.460 | 49,400 | +0.00(+0.00%) |
Aug 09, 2018 | 7.370 | 7.490 | 7.300 | 7.460 | 51,469 | +0.08(+1.08%) |
Aug 08, 2018 | 7.410 | 7.490 | 7.340 | 7.380 | 38,781 | -0.04(-0.54%) |
Aug 07, 2018 | 7.280 | 7.470 | 7.239 | 7.420 | 57,343 | +0.18(+2.49%) |
Aug 06, 2018 | 7.160 | 7.330 | 7.130 | 7.240 | 34,720 | +0.06(+0.84%) |
Aug 03, 2018 | 7.110 | 7.260 | 7.090 | 7.180 | 51,800 | +0.10(+1.41%) |
Aug 02, 2018 | 7.360 | 7.380 | 6.950 | 7.080 | 121,200 | -0.36(-4.84%) |
Aug 01, 2018 | 7.480 | 7.710 | 7.340 | 7.440 | 97,720 | -0.06(-0.80%) |
Jul 31, 2018 | 7.460 | 7.690 | 7.300 | 7.500 | 47,724 | +0.06(+0.81%) |
Jul 30, 2018 | 7.570 | 7.670 | 7.320 | 7.440 | 80,161 | -0.16(-2.11%) |
Jul 27, 2018 | 7.820 | 7.870 | 7.510 | 7.600 | 93,200 | -0.22(-2.81%) |
Jul 26, 2018 | 8.010 | 8.027 | 7.770 | 7.820 | 62,449 | -0.18(-2.25%) |
Jul 25, 2018 | 7.800 | 8.070 | 7.800 | 8.000 | 80,239 | +0.16(+2.04%) |
Jul 24, 2018 | 7.760 | 7.910 | 7.750 | 7.840 | 74,172 | +0.15(+1.95%) |
Jul 23, 2018 | 7.450 | 7.710 | 7.380 | 7.690 | 93,811 | +0.21(+2.81%) |
Jul 20, 2018 | 7.480 | 7.530 | 7.410 | 7.480 | 21,157 | -0.01(-0.13%) |
Jul 19, 2018 | 7.380 | 7.520 | 7.320 | 7.490 | 91,266 | +0.07(+0.94%) |
Jul 18, 2018 | 7.570 | 7.600 | 7.390 | 7.420 | 57,437 | -0.16(-2.11%) |
Jul 17, 2018 | 7.630 | 7.680 | 7.530 | 7.580 | 92,309 | -0.08(-1.04%) |
Jul 16, 2018 | 7.400 | 7.690 | 7.400 | 7.660 | 96,341 | +0.24(+3.23%) |
Jul 13, 2018 | 7.370 | 7.550 | 7.350 | 7.420 | 67,785 | +0.01(+0.13%) |
Jul 12, 2018 | 7.410 | 7.420 | 7.280 | 7.410 | 86,338 | +0.07(+0.95%) |
Jul 11, 2018 | 7.580 | 7.580 | 7.250 | 7.340 | 128,352 | -0.29(-3.80%) |
Jul 10, 2018 | 7.630 | 7.660 | 7.580 | 7.630 | 128,743 | -0.02(-0.26%) |
Jul 09, 2018 | 7.680 | 7.740 | 7.540 | 7.650 | 159,357 | +0.07(+0.92%) |
Jul 06, 2018 | 8.030 | 8.060 | 7.470 | 7.580 | 276,954 | -0.43(-5.37%) |
Jul 05, 2018 | 8.350 | 8.350 | 7.960 | 8.010 | 216,426 | -0.35(-4.19%) |
Jul 03, 2018 | 8.360 | 8.360 | 8.360 | 0 | +0.05(+0.60%) | |
Jul 02, 2018 | 8.370 | 8.400 | 8.080 | 8.310 | 313,607 | -0.16(-1.89%) |
Jun 29, 2018 | 8.440 | 8.480 | 8.370 | 8.470 | 171,181 | +0.10(+1.19%) |
Jun 28, 2018 | 8.230 | 8.380 | 8.110 | 8.370 | 229,699 | +0.07(+0.84%) |
Jun 27, 2018 | 8.240 | 8.650 | 8.230 | 8.300 | 454,645 | +0.06(+0.73%) |
Jun 26, 2018 | 7.700 | 8.500 | 7.700 | 8.240 | 410,744 | +0.55(+7.15%) |
Jun 25, 2018 | 7.880 | 7.880 | 7.470 | 7.690 | 206,172 | -0.22(-2.78%) |
Jun 22, 2018 | 7.840 | 8.020 | 7.810 | 7.910 | 118,480 | +0.07(+0.89%) |
Jun 21, 2018 | 8.300 | 8.300 | 7.820 | 7.840 | 366,629 | -0.45(-5.43%) |
Jun 20, 2018 | 8.140 | 8.500 | 8.140 | 8.290 | 409,781 | +0.17(+2.09%) |
Jun 19, 2018 | 8.350 | 8.350 | 7.949 | 8.120 | 518,283 | -0.38(-4.47%) |
Jun 18, 2018 | 8.460 | 8.510 | 8.210 | 8.500 | 585,298 | -0.01(-0.12%) |
Jun 15, 2018 | 8.510 | 8.120 | 8.510 | 602,283 | +0.39(+4.80%) | |
Jun 14, 2018 | 7.820 | 8.180 | 7.730 | 8.120 | 313,267 | +0.29(+3.70%) |
Jun 13, 2018 | 7.720 | 7.930 | 7.470 | 7.830 | 307,649 | +0.14(+1.82%) |
Jun 12, 2018 | 7.660 | 7.800 | 7.620 | 7.690 | 379,757 | +0.03(+0.39%) |
Jun 11, 2018 | 7.800 | 7.800 | 7.460 | 7.660 | 460,555 | -0.18(-2.30%) |
Jun 08, 2018 | 7.170 | 7.860 | 7.100 | 7.840 | 791,064 | +0.65(+9.04%) |
Jun 07, 2018 | 7.050 | 7.340 | 6.890 | 7.190 | 365,692 | +0.09(+1.27%) |
Jun 06, 2018 | 6.700 | 7.155 | 6.600 | 7.100 | 386,014 | +0.38(+5.65%) |
Jun 05, 2018 | 6.620 | 6.850 | 6.550 | 6.720 | 332,585 | +0.13(+1.97%) |
Jun 04, 2018 | 6.750 | 6.820 | 6.500 | 6.590 | 237,319 | -0.11(-1.64%) |
Jun 01, 2018 | 6.800 | 6.800 | 6.665 | 6.700 | 160,876 | -0.07(-1.03%) |
May 31, 2018 | 6.530 | 6.830 | 6.470 | 6.770 | 206,943 | +0.21(+3.20%) |
May 30, 2018 | 6.640 | 6.660 | 6.500 | 6.560 | 161,418 | -0.09(-1.35%) |
May 29, 2018 | 6.700 | 6.750 | 6.580 | 6.650 | 181,707 | -0.05(-0.75%) |
May 25, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.21(-3.04%) | |
May 24, 2018 | 6.900 | 7.370 | 6.900 | 6.910 | 370,729 | -0.54(-7.25%) |
May 23, 2018 | 7.350 | 7.580 | 7.350 | 7.450 | 247,469 | +0.06(+0.81%) |
May 22, 2018 | 7.310 | 7.450 | 7.220 | 7.390 | 208,419 | +0.06(+0.82%) |
May 21, 2018 | 7.160 | 7.490 | 7.100 | 7.330 | 270,056 | +0.19(+2.66%) |
May 18, 2018 | 6.820 | 7.340 | 6.820 | 7.140 | 235,461 | +0.32(+4.69%) |
May 17, 2018 | 7.500 | 7.500 | 6.770 | 6.820 | 508,012 | -0.67(-8.95%) |
May 16, 2018 | 7.690 | 7.860 | 7.420 | 7.490 | 328,557 | -0.25(-3.23%) |
May 15, 2018 | 6.950 | 7.870 | 6.950 | 7.740 | 568,092 | +0.80(+11.53%) |
May 14, 2018 | 6.640 | 6.990 | 6.640 | 6.940 | 211,164 | +0.31(+4.68%) |
May 11, 2018 | 6.680 | 6.710 | 6.570 | 6.630 | 220,508 | -0.03(-0.45%) |
May 10, 2018 | 6.650 | 6.820 | 6.530 | 6.660 | 239,409 | -0.02(-0.30%) |
May 09, 2018 | 6.690 | 6.750 | 6.550 | 6.680 | 140,674 | +0.04(+0.60%) |
May 08, 2018 | 6.700 | 6.700 | 6.560 | 6.640 | 182,322 | -0.06(-0.90%) |
May 07, 2018 | 6.670 | 6.770 | 6.590 | 6.700 | 138,118 | +0.04(+0.60%) |
May 04, 2018 | 6.530 | 6.740 | 6.420 | 6.660 | 147,545 | +0.12(+1.83%) |
May 03, 2018 | 6.490 | 6.550 | 6.330 | 6.540 | 163,974 | +0.02(+0.31%) |
May 02, 2018 | 6.450 | 6.600 | 6.400 | 6.520 | 191,823 | +0.10(+1.56%) |