Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.54 | 12.95 | 12.28 | 12.95 | 2,223,389 | +0.26(+2.05%) |
Apr 29, 2019 | 12.84 | 12.84 | 12.66 | 12.69 | 1,171,842 | -0.09(-0.70%) |
Apr 26, 2019 | 12.69 | 12.80 | 12.15 | 12.78 | 2,092,600 | +0.01(+0.08%) |
Apr 25, 2019 | 13.24 | 13.24 | 12.27 | 12.77 | 2,286,284 | -0.61(-4.56%) |
Apr 24, 2019 | 13.17 | 13.58 | 12.91 | 13.38 | 2,355,475 | +0.24(+1.83%) |
Apr 23, 2019 | 13.00 | 13.19 | 12.88 | 13.14 | 1,495,271 | +0.18(+1.39%) |
Apr 22, 2019 | 12.58 | 12.97 | 12.30 | 12.96 | 1,321,889 | +0.30(+2.37%) |
Apr 18, 2019 | 12.59 | 12.79 | 12.29 | 12.66 | 1,509,300 | +0.05(+0.40%) |
Apr 17, 2019 | 13.10 | 13.20 | 11.19 | 12.61 | 3,934,819 | -0.44(-3.37%) |
Apr 16, 2019 | 12.86 | 13.09 | 12.81 | 13.05 | 1,019,462 | +0.21(+1.64%) |
Apr 15, 2019 | 13.20 | 13.44 | 12.78 | 12.84 | 1,119,607 | -0.36(-2.73%) |
Apr 12, 2019 | 13.00 | 13.22 | 12.78 | 13.20 | 1,773,100 | +0.26(+2.01%) |
Apr 11, 2019 | 13.22 | 13.22 | 12.85 | 12.94 | 1,461,641 | -0.27(-2.04%) |
Apr 10, 2019 | 12.69 | 13.36 | 12.56 | 13.21 | 2,882,951 | +0.43(+3.36%) |
Apr 09, 2019 | 12.55 | 12.90 | 12.50 | 12.78 | 994,950 | +0.00(+0.00%) |
Apr 08, 2019 | 12.82 | 12.89 | 12.71 | 12.78 | 998,241 | -0.08(-0.62%) |
Apr 05, 2019 | 12.79 | 12.99 | 12.66 | 12.86 | 2,131,500 | +0.18(+1.42%) |
Apr 04, 2019 | 12.58 | 12.73 | 12.47 | 12.68 | 886,774 | +0.06(+0.48%) |
Apr 03, 2019 | 12.13 | 12.82 | 12.01 | 12.62 | 2,581,950 | +0.62(+5.17%) |
Apr 02, 2019 | 12.11 | 12.35 | 11.90 | 12.00 | 1,424,285 | -0.11(-0.91%) |
Apr 01, 2019 | 12.07 | 12.17 | 11.86 | 12.11 | 1,414,626 | +0.18(+1.51%) |
Mar 29, 2019 | 11.84 | 12.05 | 11.76 | 11.93 | 1,465,600 | +0.19(+1.62%) |
Mar 28, 2019 | 11.93 | 12.14 | 11.73 | 11.74 | 1,176,513 | -0.18(-1.51%) |
Mar 27, 2019 | 12.22 | 12.35 | 11.72 | 11.92 | 1,470,789 | -0.29(-2.38%) |
Mar 26, 2019 | 12.26 | 12.50 | 12.04 | 12.21 | 740,079 | -0.02(-0.16%) |
Mar 25, 2019 | 12.21 | 12.30 | 12.01 | 12.23 | 1,126,916 | +0.00(+0.00%) |
Mar 22, 2019 | 12.60 | 12.65 | 12.12 | 12.23 | 1,409,600 | -0.46(-3.62%) |
Mar 21, 2019 | 12.64 | 12.87 | 12.60 | 12.69 | 1,077,677 | +0.04(+0.32%) |
Mar 20, 2019 | 12.84 | 12.95 | 12.49 | 12.65 | 1,129,054 | -0.20(-1.56%) |
Mar 19, 2019 | 12.67 | 12.91 | 12.56 | 12.85 | 1,422,747 | +0.29(+2.31%) |
Mar 18, 2019 | 12.91 | 12.96 | 12.20 | 12.56 | 1,741,326 | -0.35(-2.71%) |
Mar 15, 2019 | 12.82 | 13.11 | 12.79 | 12.91 | 3,011,400 | +0.12(+0.94%) |
Mar 14, 2019 | 13.00 | 13.12 | 12.66 | 12.79 | 2,303,611 | -0.21(-1.62%) |
Mar 13, 2019 | 12.75 | 13.09 | 12.69 | 13.00 | 1,801,427 | +0.29(+2.28%) |
Mar 12, 2019 | 13.00 | 13.02 | 12.69 | 12.71 | 1,277,282 | -0.29(-2.23%) |
Mar 11, 2019 | 12.58 | 13.17 | 12.57 | 13.00 | 2,129,843 | +0.45(+3.59%) |
Mar 08, 2019 | 12.45 | 12.70 | 12.40 | 12.55 | 1,638,100 | -0.05(-0.40%) |
Mar 07, 2019 | 12.58 | 12.65 | 12.38 | 12.60 | 1,503,006 | -0.01(-0.08%) |
Mar 06, 2019 | 12.67 | 12.75 | 12.55 | 12.61 | 1,781,636 | -0.08(-0.63%) |
Mar 05, 2019 | 12.59 | 12.79 | 12.54 | 12.69 | 1,266,982 | +0.04(+0.32%) |
Mar 04, 2019 | 12.49 | 12.70 | 12.23 | 12.65 | 2,207,720 | +0.20(+1.61%) |
Mar 01, 2019 | 11.93 | 12.54 | 11.86 | 12.45 | 3,222,200 | +0.65(+5.51%) |
Feb 28, 2019 | 12.28 | 12.50 | 11.76 | 11.80 | 2,352,243 | -0.30(-2.48%) |
Feb 27, 2019 | 12.01 | 12.18 | 11.71 | 12.10 | 1,951,561 | +0.00(+0.00%) |
Feb 26, 2019 | 12.32 | 12.41 | 11.71 | 12.10 | 2,898,738 | -0.24(-1.94%) |
Feb 25, 2019 | 12.46 | 12.50 | 12.14 | 12.34 | 2,354,012 | +0.00(+0.00%) |
Feb 22, 2019 | 12.35 | 12.45 | 12.07 | 12.34 | 3,366,900 | +0.50(+4.22%) |
Feb 21, 2019 | 11.83 | 12.01 | 11.67 | 11.84 | 2,485,904 | +0.09(+0.77%) |
Feb 20, 2019 | 11.23 | 11.78 | 11.22 | 11.75 | 3,322,633 | +0.52(+4.63%) |
Feb 19, 2019 | 11.04 | 11.57 | 10.95 | 11.23 | 2,957,240 | +0.15(+1.35%) |
Feb 15, 2019 | 11.32 | 11.38 | 10.80 | 11.08 | 4,800,600 | -0.42(-3.65%) |
Feb 14, 2019 | 10.70 | 11.59 | 10.54 | 11.50 | 11,202,774 | +0.90(+8.49%) |
Feb 13, 2019 | 9.350 | 10.71 | 9.340 | 10.60 | 14,780,684 | +2.42(+29.58%) |
Feb 12, 2019 | 7.980 | 8.270 | 7.980 | 8.180 | 1,575,778 | +0.23(+2.89%) |
Feb 11, 2019 | 8.000 | 8.020 | 7.825 | 7.950 | 1,125,678 | +0.00(+0.00%) |
Feb 08, 2019 | 7.800 | 8.040 | 7.680 | 7.950 | 674,200 | +0.05(+0.63%) |
Feb 07, 2019 | 7.900 | 7.990 | 7.860 | 7.900 | 723,159 | -0.06(-0.75%) |
Feb 06, 2019 | 7.890 | 8.065 | 7.870 | 7.960 | 1,458,941 | +0.10(+1.27%) |
Feb 05, 2019 | 7.810 | 7.920 | 7.810 | 7.860 | 588,919 | +0.05(+0.64%) |
Feb 04, 2019 | 7.750 | 7.830 | 7.680 | 7.810 | 368,704 | +0.06(+0.77%) |
Feb 01, 2019 | 7.800 | 7.900 | 7.720 | 7.750 | 1,054,000 | -0.05(-0.64%) |
Jan 31, 2019 | 7.800 | 7.880 | 7.720 | 7.800 | 1,001,494 | +0.00(+0.00%) |
Jan 30, 2019 | 7.630 | 7.805 | 7.560 | 7.800 | 1,018,204 | +0.26(+3.45%) |
Jan 29, 2019 | 7.600 | 7.640 | 7.460 | 7.540 | 501,773 | -0.03(-0.40%) |
Jan 28, 2019 | 7.640 | 7.800 | 7.560 | 7.570 | 1,150,700 | -0.21(-2.70%) |
Jan 25, 2019 | 7.560 | 7.930 | 7.560 | 7.780 | 1,536,900 | +0.26(+3.46%) |
Jan 24, 2019 | 7.350 | 7.690 | 7.350 | 7.520 | 1,110,275 | +0.23(+3.16%) |
Jan 23, 2019 | 7.220 | 7.365 | 7.130 | 7.290 | 922,640 | +0.08(+1.11%) |
Jan 22, 2019 | 7.380 | 7.380 | 7.070 | 7.210 | 529,796 | -0.23(-3.09%) |
Jan 18, 2019 | 7.310 | 7.515 | 7.250 | 7.440 | 595,500 | +0.15(+2.06%) |
Jan 17, 2019 | 7.210 | 7.320 | 7.121 | 7.290 | 2,739,296 | +0.07(+0.97%) |
Jan 16, 2019 | 7.250 | 7.310 | 7.080 | 7.220 | 2,036,835 | -0.03(-0.41%) |
Jan 15, 2019 | 7.460 | 7.460 | 7.105 | 7.250 | 1,362,677 | -0.16(-2.16%) |
Jan 14, 2019 | 7.420 | 7.730 | 7.320 | 7.410 | 2,483,424 | +0.01(+0.14%) |
Jan 11, 2019 | 7.220 | 7.430 | 7.180 | 7.400 | 1,166,600 | +0.14(+1.93%) |
Jan 10, 2019 | 7.270 | 7.280 | 6.990 | 7.260 | 768,631 | -0.04(-0.55%) |
Jan 09, 2019 | 7.050 | 7.330 | 7.020 | 7.300 | 1,510,277 | +0.29(+4.14%) |
Jan 08, 2019 | 6.910 | 7.070 | 6.910 | 7.010 | 1,451,262 | +0.05(+0.72%) |
Jan 07, 2019 | 6.900 | 6.980 | 6.840 | 6.960 | 943,094 | +0.11(+1.61%) |
Jan 04, 2019 | 6.890 | 6.980 | 6.760 | 6.850 | 669,100 | +0.04(+0.59%) |
Jan 03, 2019 | 6.870 | 6.920 | 6.710 | 6.810 | 823,136 | -0.15(-2.16%) |
Jan 02, 2019 | 6.860 | 6.980 | 6.770 | 6.960 | 952,994 | +0.04(+0.58%) |
Dec 31, 2018 | 6.790 | 6.965 | 6.680 | 6.920 | 1,041,900 | +0.11(+1.62%) |
Dec 28, 2018 | 6.790 | 6.900 | 6.720 | 6.810 | 699,300 | +0.00(+0.00%) |
Dec 27, 2018 | 6.890 | 6.890 | 6.590 | 6.810 | 654,486 | -0.03(-0.44%) |
Dec 26, 2018 | 6.530 | 6.860 | 6.480 | 6.840 | 1,114,015 | +0.38(+5.88%) |
Dec 24, 2018 | 6.370 | 6.575 | 6.350 | 6.460 | 512,800 | -0.03(-0.46%) |
Dec 21, 2018 | 6.540 | 6.640 | 6.470 | 6.490 | 1,626,400 | -0.02(-0.31%) |
Dec 20, 2018 | 6.610 | 6.750 | 6.180 | 6.510 | 2,633,912 | -0.11(-1.66%) |
Dec 19, 2018 | 6.930 | 6.940 | 6.590 | 6.620 | 812,718 | -0.36(-5.16%) |
Dec 18, 2018 | 6.920 | 7.060 | 6.920 | 6.980 | 986,138 | +0.08(+1.16%) |
Dec 17, 2018 | 6.970 | 7.160 | 6.840 | 6.900 | 1,912,107 | -0.08(-1.15%) |
Dec 14, 2018 | 6.860 | 7.190 | 6.730 | 6.980 | 2,219,900 | +0.35(+5.28%) |
Dec 13, 2018 | 6.710 | 6.780 | 6.560 | 6.630 | 861,295 | -0.06(-0.90%) |
Dec 12, 2018 | 6.610 | 6.810 | 6.290 | 6.690 | 615,453 | +0.15(+2.29%) |
Dec 11, 2018 | 6.650 | 6.800 | 6.520 | 6.540 | 958,340 | +0.02(+0.31%) |
Dec 10, 2018 | 6.690 | 6.790 | 6.390 | 6.520 | 1,699,679 | -0.17(-2.54%) |
Dec 07, 2018 | 6.980 | 6.980 | 6.590 | 6.690 | 1,701,000 | -0.30(-4.29%) |
Dec 06, 2018 | 6.390 | 7.120 | 6.310 | 6.990 | 3,304,042 | +0.48(+7.37%) |
Dec 04, 2018 | 6.400 | 6.595 | 6.310 | 6.510 | 3,637,700 | +0.04(+0.62%) |
Dec 03, 2018 | 5.990 | 6.520 | 5.930 | 6.470 | 1,775,097 | +0.61(+10.41%) |
Nov 30, 2018 | 5.750 | 5.880 | 5.650 | 5.860 | 862,300 | +0.05(+0.86%) |
Nov 29, 2018 | 5.820 | 5.920 | 5.800 | 5.810 | 452,535 | -0.05(-0.85%) |
Nov 28, 2018 | 5.750 | 5.860 | 5.590 | 5.860 | 827,845 | +0.17(+2.99%) |
Nov 27, 2018 | 5.700 | 5.720 | 5.470 | 5.690 | 947,188 | +0.00(+0.00%) |
Nov 26, 2018 | 5.610 | 5.753 | 5.570 | 5.690 | 631,497 | +0.14(+2.52%) |
Nov 23, 2018 | 5.580 | 5.700 | 5.550 | 5.550 | 181,500 | -0.08(-1.42%) |
Nov 21, 2018 | 5.630 | 5.630 | 5.630 | 0 | +0.04(+0.72%) | |
Nov 20, 2018 | 5.420 | 5.665 | 5.383 | 5.590 | 719,947 | +0.07(+1.27%) |
Nov 19, 2018 | 5.800 | 5.810 | 5.490 | 5.520 | 469,118 | -0.28(-4.83%) |
Nov 16, 2018 | 5.850 | 5.870 | 5.700 | 5.800 | 797,200 | -0.14(-2.36%) |
Nov 15, 2018 | 5.820 | 6.000 | 5.820 | 5.940 | 711,272 | +0.10(+1.71%) |
Nov 14, 2018 | 5.800 | 5.910 | 5.710 | 5.840 | 745,394 | +0.08(+1.39%) |
Nov 13, 2018 | 5.670 | 5.900 | 5.650 | 5.760 | 691,632 | +0.12(+2.13%) |
Nov 12, 2018 | 5.810 | 5.850 | 5.410 | 5.640 | 1,235,453 | -0.19(-3.26%) |
Nov 09, 2018 | 5.990 | 5.990 | 5.810 | 5.830 | 692,800 | -0.18(-3.00%) |
Nov 08, 2018 | 5.980 | 6.060 | 5.940 | 6.010 | 459,752 | -0.01(-0.17%) |
Nov 07, 2018 | 6.000 | 6.030 | 5.820 | 6.020 | 1,075,035 | +0.09(+1.52%) |
Nov 06, 2018 | 5.980 | 6.020 | 5.815 | 5.930 | 598,579 | +0.01(+0.17%) |
Nov 05, 2018 | 6.190 | 6.200 | 5.750 | 5.920 | 898,821 | -0.26(-4.21%) |
Nov 02, 2018 | 6.220 | 6.260 | 6.060 | 6.180 | 610,900 | -0.02(-0.32%) |
Nov 01, 2018 | 6.030 | 6.250 | 6.020 | 6.200 | 1,031,576 | +0.19(+3.16%) |
Oct 31, 2018 | 5.840 | 6.020 | 5.790 | 6.010 | 1,313,790 | +0.24(+4.16%) |
Oct 30, 2018 | 5.800 | 5.900 | 5.630 | 5.770 | 1,715,915 | -0.02(-0.35%) |
Oct 29, 2018 | 6.180 | 6.268 | 5.760 | 5.790 | 2,203,847 | -0.37(-5.93%) |
Oct 26, 2018 | 6.000 | 6.220 | 5.580 | 6.155 | 4,479,400 | -0.92(-12.94%) |
Oct 25, 2018 | 7.050 | 7.270 | 6.850 | 7.070 | 1,629,678 | +0.01(+0.14%) |
Oct 24, 2018 | 7.760 | 7.780 | 7.050 | 7.060 | 1,023,797 | -0.74(-9.49%) |
Oct 23, 2018 | 7.580 | 7.880 | 7.360 | 7.800 | 1,616,256 | +0.10(+1.30%) |
Oct 22, 2018 | 7.710 | 7.860 | 7.630 | 7.700 | 587,439 | +0.05(+0.65%) |
Oct 19, 2018 | 7.800 | 7.975 | 7.610 | 7.650 | 605,200 | -0.17(-2.17%) |
Oct 18, 2018 | 7.990 | 7.990 | 7.690 | 7.820 | 490,216 | -0.17(-2.13%) |
Oct 17, 2018 | 7.870 | 8.145 | 7.840 | 7.990 | 826,261 | +0.11(+1.40%) |
Oct 16, 2018 | 7.860 | 7.960 | 7.800 | 7.880 | 834,856 | +0.10(+1.29%) |
Oct 15, 2018 | 7.650 | 7.870 | 7.555 | 7.780 | 1,007,764 | +0.08(+1.04%) |
Oct 12, 2018 | 7.910 | 7.960 | 7.630 | 7.700 | 981,900 | -0.06(-0.77%) |
Oct 11, 2018 | 7.870 | 8.070 | 7.760 | 7.760 | 1,305,618 | -0.13(-1.65%) |
Oct 10, 2018 | 8.150 | 8.220 | 7.870 | 7.890 | 1,653,529 | -0.30(-3.66%) |
Oct 09, 2018 | 8.390 | 8.480 | 8.130 | 8.190 | 1,290,918 | -0.23(-2.73%) |
Oct 08, 2018 | 8.620 | 8.760 | 8.280 | 8.420 | 1,332,399 | -0.17(-1.98%) |
Oct 05, 2018 | 8.620 | 8.790 | 8.510 | 8.590 | 2,003,600 | +0.02(+0.23%) |
Oct 04, 2018 | 8.570 | 8.900 | 8.430 | 8.570 | 3,750,507 | -0.05(-0.58%) |
Oct 03, 2018 | 8.650 | 8.680 | 8.460 | 8.620 | 1,211,133 | +0.07(+0.82%) |
Oct 02, 2018 | 8.030 | 8.635 | 8.000 | 8.550 | 2,017,243 | +0.54(+6.74%) |
Oct 01, 2018 | 8.060 | 8.085 | 7.910 | 8.010 | 1,278,303 | +0.01(+0.12%) |
Sep 28, 2018 | 7.740 | 8.065 | 7.700 | 8.000 | 1,118,400 | +0.23(+2.96%) |
Sep 27, 2018 | 7.650 | 7.800 | 7.610 | 7.770 | 738,807 | +0.10(+1.30%) |
Sep 26, 2018 | 7.660 | 7.730 | 7.600 | 7.670 | 527,361 | +0.01(+0.13%) |
Sep 25, 2018 | 7.740 | 7.800 | 7.610 | 7.660 | 1,357,166 | -0.06(-0.78%) |
Sep 24, 2018 | 7.660 | 7.720 | 7.570 | 7.720 | 494,155 | +0.01(+0.13%) |
Sep 21, 2018 | 7.750 | 7.770 | 7.590 | 7.710 | 1,047,600 | +0.00(+0.00%) |
Sep 20, 2018 | 7.590 | 7.745 | 7.505 | 7.710 | 668,526 | +0.15(+1.98%) |
Sep 19, 2018 | 7.600 | 7.680 | 7.540 | 7.560 | 719,513 | -0.01(-0.13%) |
Sep 18, 2018 | 7.390 | 7.610 | 7.380 | 7.570 | 698,397 | +0.21(+2.85%) |
Sep 17, 2018 | 7.440 | 7.470 | 7.350 | 7.360 | 501,619 | -0.09(-1.21%) |
Sep 14, 2018 | 7.390 | 7.510 | 7.260 | 7.450 | 627,500 | +0.09(+1.22%) |
Sep 13, 2018 | 7.450 | 7.560 | 7.310 | 7.360 | 694,697 | -0.04(-0.54%) |
Sep 12, 2018 | 7.640 | 7.710 | 7.230 | 7.400 | 1,373,576 | -0.30(-3.90%) |
Sep 11, 2018 | 7.690 | 7.750 | 7.600 | 7.700 | 695,021 | -0.05(-0.65%) |
Sep 10, 2018 | 7.680 | 7.790 | 7.630 | 7.750 | 922,924 | +0.11(+1.44%) |
Sep 07, 2018 | 7.880 | 7.930 | 7.610 | 7.640 | 1,337,700 | -0.26(-3.29%) |
Sep 06, 2018 | 8.180 | 8.180 | 7.900 | 7.900 | 1,023,142 | -0.29(-3.54%) |
Sep 05, 2018 | 8.230 | 8.280 | 8.020 | 8.190 | 1,919,567 | -0.05(-0.61%) |
Sep 04, 2018 | 8.200 | 8.325 | 8.060 | 8.240 | 1,650,180 | +0.05(+0.61%) |
Aug 31, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.26(+3.28%) | |
Aug 30, 2018 | 8.070 | 8.130 | 7.890 | 7.930 | 1,050,512 | -0.19(-2.34%) |
Aug 29, 2018 | 8.050 | 8.395 | 8.050 | 8.120 | 3,431,133 | +0.10(+1.25%) |
Aug 28, 2018 | 8.100 | 8.100 | 7.730 | 8.020 | 5,000,980 | +0.47(+6.23%) |
Aug 27, 2018 | 7.640 | 7.700 | 7.540 | 7.550 | 813,812 | -0.06(-0.79%) |
Aug 24, 2018 | 7.570 | 7.640 | 7.535 | 7.610 | 481,800 | +0.05(+0.66%) |
Aug 23, 2018 | 7.680 | 7.710 | 7.550 | 7.560 | 481,819 | -0.14(-1.82%) |
Aug 22, 2018 | 7.580 | 7.730 | 7.560 | 7.700 | 730,858 | +0.11(+1.45%) |
Aug 21, 2018 | 7.450 | 7.655 | 7.280 | 7.590 | 732,402 | +0.11(+1.47%) |
Aug 20, 2018 | 7.580 | 7.580 | 7.460 | 7.480 | 809,824 | -0.07(-0.93%) |
Aug 17, 2018 | 7.650 | 7.670 | 7.470 | 7.550 | 509,500 | -0.13(-1.69%) |
Aug 16, 2018 | 7.680 | 7.709 | 7.580 | 7.680 | 527,574 | +0.04(+0.52%) |
Aug 15, 2018 | 7.750 | 7.750 | 7.490 | 7.640 | 1,024,194 | -0.14(-1.80%) |
Aug 14, 2018 | 7.790 | 8.020 | 7.770 | 7.780 | 2,664,778 | +0.02(+0.26%) |
Aug 13, 2018 | 7.580 | 7.775 | 7.500 | 7.760 | 1,722,133 | +0.20(+2.65%) |
Aug 10, 2018 | 7.610 | 7.660 | 7.500 | 7.560 | 1,707,900 | -0.10(-1.31%) |
Aug 09, 2018 | 7.640 | 7.860 | 7.610 | 7.660 | 2,337,304 | +0.01(+0.13%) |
Aug 08, 2018 | 7.600 | 7.740 | 7.600 | 7.650 | 2,124,880 | +0.01(+0.13%) |
Aug 07, 2018 | 7.600 | 7.650 | 7.500 | 7.640 | 1,360,531 | +0.04(+0.53%) |
Aug 06, 2018 | 7.490 | 7.630 | 7.350 | 7.600 | 1,057,424 | +0.06(+0.80%) |
Aug 03, 2018 | 7.600 | 7.630 | 7.490 | 7.540 | 726,000 | -0.03(-0.40%) |
Aug 02, 2018 | 7.500 | 7.680 | 7.200 | 7.570 | 1,291,964 | -0.05(-0.66%) |
Aug 01, 2018 | 7.660 | 7.750 | 7.600 | 7.620 | 1,274,089 | -0.07(-0.91%) |
Jul 31, 2018 | 7.500 | 7.710 | 7.321 | 7.690 | 3,488,009 | -0.08(-1.03%) |
Jul 30, 2018 | 7.720 | 7.980 | 7.700 | 7.770 | 2,881,136 | +0.10(+1.30%) |
Jul 27, 2018 | 7.490 | 7.885 | 7.200 | 7.670 | 6,473,600 | +0.57(+8.03%) |
Jul 26, 2018 | 6.850 | 7.100 | 6.780 | 7.100 | 1,066,493 | +0.25(+3.65%) |
Jul 25, 2018 | 6.800 | 6.855 | 6.660 | 6.850 | 690,547 | +0.02(+0.29%) |
Jul 24, 2018 | 6.930 | 7.010 | 6.725 | 6.830 | 1,934,865 | -0.07(-1.01%) |
Jul 23, 2018 | 6.660 | 6.930 | 6.550 | 6.900 | 1,603,202 | +0.21(+3.14%) |
Jul 20, 2018 | 6.640 | 6.720 | 6.610 | 6.690 | 513,582 | +0.04(+0.60%) |
Jul 19, 2018 | 6.660 | 6.540 | 6.650 | 1,256,144 | +0.00(+0.00%) | |
Jul 18, 2018 | 6.640 | 6.820 | 6.590 | 6.650 | 1,051,565 | +0.14(+2.15%) |
Jul 17, 2018 | 6.440 | 6.535 | 6.360 | 6.510 | 432,815 | +0.05(+0.77%) |
Jul 16, 2018 | 6.540 | 6.540 | 6.395 | 6.460 | 511,612 | -0.06(-0.92%) |
Jul 13, 2018 | 6.650 | 6.650 | 6.500 | 6.520 | 519,311 | -0.14(-2.10%) |
Jul 12, 2018 | 6.600 | 6.690 | 6.520 | 6.660 | 703,122 | +0.06(+0.91%) |
Jul 11, 2018 | 6.540 | 6.890 | 6.540 | 6.600 | 902,404 | +0.05(+0.76%) |
Jul 10, 2018 | 6.430 | 6.570 | 6.380 | 6.550 | 459,718 | +0.13(+2.02%) |
Jul 09, 2018 | 6.450 | 6.470 | 6.340 | 6.420 | 783,732 | +0.02(+0.31%) |
Jul 06, 2018 | 6.400 | 6.445 | 6.320 | 6.400 | 346,316 | +0.00(+0.00%) |
Jul 05, 2018 | 6.390 | 6.410 | 6.320 | 6.400 | 393,211 | +0.05(+0.79%) |
Jul 03, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.09(-1.40%) | |
Jul 02, 2018 | 6.510 | 6.560 | 6.370 | 6.440 | 491,887 | -0.12(-1.83%) |
Jun 29, 2018 | 6.580 | 6.620 | 6.490 | 6.560 | 865,267 | +0.03(+0.46%) |
Jun 28, 2018 | 6.500 | 6.660 | 6.400 | 6.530 | 1,091,520 | +0.35(+5.66%) |
Jun 27, 2018 | 6.260 | 6.330 | 6.160 | 6.180 | 495,860 | -0.09(-1.44%) |
Jun 26, 2018 | 6.210 | 6.320 | 6.185 | 6.270 | 727,444 | +0.06(+0.97%) |
Jun 25, 2018 | 6.450 | 6.450 | 6.210 | 6.210 | 1,788,720 | -0.27(-4.17%) |
Jun 22, 2018 | 6.340 | 6.515 | 6.253 | 6.480 | 2,651,376 | +0.15(+2.37%) |
Jun 21, 2018 | 6.400 | 6.410 | 6.300 | 6.330 | 731,822 | -0.08(-1.25%) |
Jun 20, 2018 | 6.440 | 6.520 | 6.400 | 6.410 | 951,519 | -0.01(-0.16%) |
Jun 19, 2018 | 6.510 | 6.510 | 6.340 | 6.420 | 1,284,085 | -0.11(-1.68%) |
Jun 18, 2018 | 6.570 | 6.570 | 6.289 | 6.530 | 1,843,714 | -0.11(-1.66%) |
Jun 15, 2018 | 6.690 | 6.540 | 6.640 | 1,830,580 | +0.10(+1.53%) | |
Jun 14, 2018 | 6.410 | 6.550 | 6.400 | 6.540 | 1,029,482 | +0.11(+1.71%) |
Jun 13, 2018 | 6.250 | 6.450 | 6.124 | 6.430 | 1,626,086 | +0.20(+3.21%) |
Jun 12, 2018 | 6.170 | 6.230 | 6.115 | 6.230 | 977,430 | +0.09(+1.47%) |
Jun 11, 2018 | 6.000 | 6.170 | 6.000 | 6.140 | 599,367 | +0.10(+1.66%) |
Jun 08, 2018 | 6.000 | 6.045 | 5.920 | 6.040 | 378,974 | +0.03(+0.50%) |
Jun 07, 2018 | 6.040 | 6.070 | 5.970 | 6.010 | 648,174 | -0.01(-0.17%) |
Jun 06, 2018 | 6.050 | 6.050 | 5.990 | 6.020 | 834,718 | -0.01(-0.17%) |
Jun 05, 2018 | 5.930 | 6.030 | 5.900 | 6.030 | 564,132 | +0.13(+2.20%) |
Jun 04, 2018 | 5.910 | 5.920 | 5.830 | 5.900 | 665,470 | +0.02(+0.34%) |
Jun 01, 2018 | 5.750 | 5.925 | 5.680 | 5.880 | 897,494 | +0.13(+2.26%) |
May 31, 2018 | 5.740 | 5.770 | 5.650 | 5.750 | 440,500 | -0.01(-0.17%) |
May 30, 2018 | 5.620 | 5.815 | 5.610 | 5.760 | 648,082 | +0.16(+2.86%) |
May 29, 2018 | 5.460 | 5.610 | 5.400 | 5.600 | 785,932 | +0.10(+1.82%) |
May 25, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.520 | 5.595 | 5.480 | 5.500 | 283,642 | -0.04(-0.72%) |
May 23, 2018 | 5.540 | 5.590 | 5.510 | 5.540 | 313,769 | -0.01(-0.18%) |
May 22, 2018 | 5.570 | 5.650 | 5.550 | 5.550 | 348,634 | -0.01(-0.18%) |
May 21, 2018 | 5.670 | 5.700 | 5.515 | 5.560 | 315,307 | -0.07(-1.24%) |
May 18, 2018 | 5.690 | 5.690 | 5.600 | 5.630 | 512,817 | -0.05(-0.88%) |
May 17, 2018 | 5.530 | 5.680 | 5.530 | 5.680 | 674,088 | +0.13(+2.34%) |
May 16, 2018 | 5.490 | 5.560 | 5.470 | 5.550 | 498,431 | +0.08(+1.46%) |
May 15, 2018 | 5.500 | 5.500 | 5.440 | 5.470 | 277,040 | -0.03(-0.55%) |
May 14, 2018 | 5.420 | 5.535 | 5.390 | 5.500 | 425,335 | +0.12(+2.23%) |
May 11, 2018 | 5.490 | 5.490 | 5.370 | 5.380 | 342,555 | -0.13(-2.36%) |
May 10, 2018 | 5.490 | 5.510 | 5.455 | 5.510 | 371,164 | +0.04(+0.73%) |
May 09, 2018 | 5.440 | 5.500 | 5.410 | 5.470 | 512,356 | +0.03(+0.55%) |
May 08, 2018 | 5.400 | 5.445 | 5.370 | 5.440 | 736,770 | +0.05(+0.93%) |
May 07, 2018 | 5.460 | 5.480 | 5.370 | 5.390 | 466,469 | -0.06(-1.10%) |
May 04, 2018 | 5.430 | 5.500 | 5.410 | 5.450 | 984,663 | +0.00(+0.00%) |
May 03, 2018 | 5.390 | 5.510 | 5.290 | 5.450 | 887,521 | +0.05(+0.93%) |
May 02, 2018 | 5.470 | 5.490 | 5.380 | 5.400 | 962,242 | -0.04(-0.74%) |