Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.150 | 5.150 | 4.750 | 4.750 | 61,600 | -0.25(-5.00%) |
May 30, 2019 | 5.010 | 5.060 | 5.000 | 5.000 | 10,799 | -0.02(-0.40%) |
May 29, 2019 | 5.050 | 5.070 | 5.000 | 5.020 | 14,701 | -0.20(-3.83%) |
May 28, 2019 | 5.130 | 5.220 | 5.100 | 5.220 | 6,974 | +0.14(+2.76%) |
May 24, 2019 | 5.110 | 5.160 | 5.060 | 5.080 | 8,300 | +0.02(+0.40%) |
May 23, 2019 | 5.160 | 5.160 | 5.010 | 5.060 | 15,445 | -0.05(-0.98%) |
May 22, 2019 | 5.220 | 5.280 | 5.110 | 5.110 | 13,917 | +0.01(+0.20%) |
May 21, 2019 | 5.130 | 5.210 | 5.100 | 5.100 | 18,699 | -0.05(-0.97%) |
May 20, 2019 | 5.180 | 5.230 | 5.120 | 5.150 | 22,846 | -0.02(-0.39%) |
May 17, 2019 | 5.130 | 5.200 | 5.104 | 5.170 | 18,600 | -0.02(-0.39%) |
May 16, 2019 | 5.250 | 5.341 | 5.150 | 5.190 | 40,819 | -0.07(-1.33%) |
May 15, 2019 | 5.250 | 5.310 | 5.200 | 5.260 | 26,228 | -0.04(-0.75%) |
May 14, 2019 | 5.260 | 5.415 | 5.260 | 5.300 | 34,791 | -0.04(-0.69%) |
May 13, 2019 | 5.450 | 5.450 | 5.310 | 5.337 | 13,832 | -0.12(-2.26%) |
May 10, 2019 | 5.350 | 5.460 | 5.320 | 5.460 | 9,400 | +0.07(+1.30%) |
May 09, 2019 | 5.390 | 5.440 | 5.264 | 5.390 | 41,579 | +0.02(+0.37%) |
May 08, 2019 | 5.350 | 5.370 | 5.290 | 5.370 | 19,857 | +0.00(+0.00%) |
May 07, 2019 | 5.470 | 5.480 | 5.350 | 5.370 | 28,916 | -0.21(-3.76%) |
May 06, 2019 | 5.390 | 5.620 | 5.390 | 5.580 | 10,427 | +0.06(+1.09%) |
May 03, 2019 | 5.550 | 5.590 | 5.490 | 5.520 | 6,300 | +0.06(+1.10%) |
May 02, 2019 | 5.650 | 5.690 | 5.340 | 5.460 | 59,769 | -0.19(-3.36%) |
May 01, 2019 | 5.850 | 5.850 | 5.650 | 5.650 | 19,907 | -0.22(-3.83%) |
Apr 30, 2019 | 6.000 | 6.000 | 5.800 | 5.875 | 71,877 | -0.00(-0.09%) |
Apr 29, 2019 | 5.670 | 5.920 | 5.670 | 5.880 | 75,891 | +0.25(+4.49%) |
Apr 26, 2019 | 5.570 | 5.650 | 5.490 | 5.628 | 89,300 | +0.12(+2.13%) |
Apr 25, 2019 | 5.480 | 5.510 | 5.410 | 5.510 | 44,571 | +0.03(+0.55%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.410 | 5.480 | 51,964 | -0.03(-0.54%) |
Apr 23, 2019 | 5.470 | 5.530 | 5.430 | 5.510 | 30,534 | +0.06(+1.10%) |
Apr 22, 2019 | 5.580 | 5.580 | 5.280 | 5.450 | 39,339 | -0.07(-1.27%) |
Apr 18, 2019 | 5.670 | 5.670 | 5.450 | 5.520 | 66,800 | +0.03(+0.55%) |
Apr 17, 2019 | 5.850 | 5.850 | 5.490 | 5.490 | 39,709 | -0.25(-4.36%) |
Apr 16, 2019 | 5.750 | 5.970 | 5.720 | 5.740 | 105,676 | +0.00(+0.00%) |
Apr 15, 2019 | 5.560 | 5.860 | 5.560 | 5.740 | 64,976 | +0.22(+3.99%) |
Apr 12, 2019 | 5.450 | 5.530 | 5.350 | 5.520 | 37,300 | +0.20(+3.76%) |
Apr 11, 2019 | 5.410 | 5.500 | 5.290 | 5.320 | 21,048 | -0.19(-3.45%) |
Apr 10, 2019 | 5.520 | 5.540 | 5.460 | 5.510 | 29,314 | +0.09(+1.66%) |
Apr 09, 2019 | 5.570 | 5.570 | 5.300 | 5.420 | 68,100 | -0.10(-1.81%) |
Apr 08, 2019 | 5.300 | 5.550 | 5.300 | 5.520 | 56,856 | +0.32(+6.15%) |
Apr 05, 2019 | 5.230 | 5.300 | 5.158 | 5.200 | 39,800 | -0.06(-1.14%) |
Apr 04, 2019 | 5.390 | 5.390 | 5.156 | 5.260 | 92,891 | -0.22(-4.00%) |
Apr 03, 2019 | 5.600 | 5.600 | 5.350 | 5.479 | 56,509 | -0.13(-2.34%) |
Apr 02, 2019 | 5.670 | 5.735 | 5.570 | 5.610 | 69,517 | +0.03(+0.54%) |
Apr 01, 2019 | 5.280 | 5.655 | 5.280 | 5.580 | 117,562 | +0.33(+6.29%) |
Mar 29, 2019 | 5.110 | 5.310 | 5.110 | 5.250 | 83,600 | +0.11(+2.14%) |
Mar 28, 2019 | 5.070 | 5.140 | 4.950 | 5.140 | 60,439 | +0.14(+2.80%) |
Mar 27, 2019 | 5.010 | 5.029 | 4.950 | 5.000 | 73,227 | -0.14(-2.72%) |
Mar 26, 2019 | 4.870 | 5.140 | 4.870 | 5.140 | 76,101 | +0.29(+5.98%) |
Mar 25, 2019 | 5.030 | 5.030 | 4.850 | 4.850 | 67,040 | +0.00(+0.00%) |
Mar 22, 2019 | 4.930 | 4.943 | 4.800 | 4.850 | 64,700 | -0.01(-0.21%) |
Mar 21, 2019 | 4.980 | 4.980 | 4.761 | 4.860 | 52,302 | +0.07(+1.46%) |
Mar 20, 2019 | 4.990 | 4.990 | 4.650 | 4.790 | 143,746 | -0.43(-8.24%) |
Mar 19, 2019 | 5.370 | 5.530 | 5.150 | 5.220 | 157,922 | +0.05(+0.97%) |
Mar 18, 2019 | 4.640 | 5.250 | 4.640 | 5.170 | 340,050 | +0.79(+18.04%) |
Mar 15, 2019 | 4.500 | 4.500 | 4.380 | 4.380 | 73,900 | +0.08(+1.86%) |
Mar 14, 2019 | 4.400 | 4.400 | 4.300 | 4.300 | 52,631 | -0.14(-3.15%) |
Mar 13, 2019 | 4.320 | 4.550 | 4.300 | 4.440 | 101,292 | +0.12(+2.78%) |
Mar 12, 2019 | 4.270 | 4.370 | 4.170 | 4.320 | 68,923 | +0.10(+2.37%) |
Mar 11, 2019 | 4.250 | 4.280 | 4.200 | 4.220 | 50,081 | -0.03(-0.71%) |
Mar 08, 2019 | 4.250 | 4.270 | 4.180 | 4.250 | 14,400 | +0.00(+0.00%) |
Mar 07, 2019 | 4.280 | 4.300 | 4.210 | 4.250 | 23,886 | +0.01(+0.24%) |
Mar 06, 2019 | 4.380 | 4.380 | 4.190 | 4.240 | 34,495 | -0.11(-2.53%) |
Mar 05, 2019 | 4.320 | 4.425 | 4.280 | 4.350 | 25,390 | +0.09(+2.11%) |
Mar 04, 2019 | 4.330 | 4.330 | 4.230 | 4.260 | 28,648 | -0.07(-1.62%) |
Mar 01, 2019 | 4.480 | 4.610 | 4.330 | 4.330 | 36,400 | -0.05(-1.14%) |
Feb 28, 2019 | 4.580 | 4.580 | 4.350 | 4.380 | 41,489 | -0.25(-5.40%) |
Feb 27, 2019 | 4.660 | 4.660 | 4.540 | 4.630 | 31,003 | -0.03(-0.64%) |
Feb 26, 2019 | 4.510 | 4.787 | 4.470 | 4.660 | 81,106 | +0.14(+3.10%) |
Feb 25, 2019 | 4.610 | 4.640 | 4.500 | 4.520 | 81,874 | +0.08(+1.80%) |
Feb 22, 2019 | 4.220 | 4.480 | 4.210 | 4.440 | 75,000 | +0.25(+5.97%) |
Feb 21, 2019 | 4.320 | 4.320 | 4.150 | 4.190 | 70,428 | -0.07(-1.64%) |
Feb 20, 2019 | 4.370 | 4.370 | 4.250 | 4.260 | 65,969 | +0.06(+1.43%) |
Feb 19, 2019 | 4.360 | 4.360 | 4.150 | 4.200 | 43,751 | -0.03(-0.71%) |
Feb 15, 2019 | 4.210 | 4.310 | 4.200 | 4.230 | 10,600 | +0.00(+0.00%) |
Feb 14, 2019 | 4.200 | 4.250 | 4.180 | 4.230 | 19,735 | -0.04(-0.94%) |
Feb 13, 2019 | 4.260 | 4.300 | 4.200 | 4.270 | 39,354 | +0.05(+1.18%) |
Feb 12, 2019 | 4.253 | 4.253 | 4.140 | 4.220 | 22,834 | +0.02(+0.48%) |
Feb 11, 2019 | 4.330 | 4.330 | 4.180 | 4.200 | 37,970 | -0.07(-1.64%) |
Feb 08, 2019 | 4.140 | 4.270 | 4.140 | 4.270 | 26,100 | +0.05(+1.18%) |
Feb 07, 2019 | 4.310 | 4.310 | 4.180 | 4.220 | 24,787 | -0.04(-0.94%) |
Feb 06, 2019 | 4.460 | 4.460 | 4.255 | 4.260 | 54,755 | -0.06(-1.41%) |
Feb 05, 2019 | 4.300 | 4.470 | 4.245 | 4.321 | 66,777 | +0.01(+0.26%) |
Feb 04, 2019 | 4.440 | 4.440 | 4.250 | 4.310 | 37,971 | -0.13(-2.93%) |
Feb 01, 2019 | 4.450 | 4.480 | 4.220 | 4.440 | 43,900 | +0.03(+0.68%) |
Jan 31, 2019 | 4.490 | 4.570 | 4.400 | 4.410 | 55,146 | -0.13(-2.86%) |
Jan 30, 2019 | 4.580 | 4.710 | 4.441 | 4.540 | 64,903 | -0.04(-0.87%) |
Jan 29, 2019 | 4.580 | 4.650 | 4.480 | 4.580 | 16,208 | -0.02(-0.43%) |
Jan 28, 2019 | 4.690 | 4.757 | 4.560 | 4.600 | 54,028 | -0.14(-2.95%) |
Jan 25, 2019 | 4.690 | 4.780 | 4.610 | 4.740 | 44,900 | +0.03(+0.64%) |
Jan 24, 2019 | 4.730 | 4.780 | 4.704 | 4.710 | 7,843 | -0.07(-1.46%) |
Jan 23, 2019 | 4.770 | 4.900 | 4.720 | 4.780 | 18,749 | +0.09(+1.92%) |
Jan 22, 2019 | 4.690 | 4.770 | 4.620 | 4.690 | 20,702 | -0.03(-0.64%) |
Jan 18, 2019 | 4.870 | 4.940 | 4.700 | 4.720 | 39,900 | -0.06(-1.26%) |
Jan 17, 2019 | 4.800 | 4.800 | 4.550 | 4.780 | 19,183 | -0.04(-0.83%) |
Jan 16, 2019 | 4.760 | 4.960 | 4.760 | 4.820 | 38,447 | +0.12(+2.55%) |
Jan 15, 2019 | 4.720 | 4.737 | 4.650 | 4.700 | 21,609 | -0.01(-0.21%) |
Jan 14, 2019 | 4.680 | 4.770 | 4.600 | 4.710 | 16,501 | -0.07(-1.46%) |
Jan 11, 2019 | 4.690 | 4.800 | 4.650 | 4.780 | 16,200 | +0.16(+3.46%) |
Jan 10, 2019 | 4.800 | 4.810 | 4.610 | 4.620 | 39,969 | -0.26(-5.33%) |
Jan 09, 2019 | 4.930 | 4.950 | 4.840 | 4.880 | 31,258 | +0.02(+0.41%) |
Jan 08, 2019 | 4.800 | 4.910 | 4.770 | 4.860 | 15,160 | +0.10(+2.10%) |
Jan 07, 2019 | 4.750 | 4.920 | 4.700 | 4.760 | 55,017 | +0.06(+1.28%) |
Jan 04, 2019 | 4.550 | 4.760 | 4.500 | 4.700 | 47,700 | +0.17(+3.75%) |
Jan 03, 2019 | 4.450 | 4.530 | 4.300 | 4.530 | 47,466 | +0.04(+0.89%) |
Jan 02, 2019 | 4.300 | 4.600 | 4.274 | 4.490 | 71,040 | +0.37(+8.98%) |
Dec 31, 2018 | 4.140 | 4.200 | 3.960 | 4.120 | 82,100 | +0.17(+4.30%) |
Dec 28, 2018 | 3.900 | 4.240 | 3.900 | 3.950 | 183,000 | +0.35(+9.72%) |
Dec 27, 2018 | 3.750 | 3.800 | 3.498 | 3.600 | 49,157 | +0.00(+0.00%) |
Dec 26, 2018 | 3.500 | 3.650 | 3.500 | 3.600 | 72,277 | +0.06(+1.69%) |
Dec 24, 2018 | 3.350 | 3.600 | 3.350 | 3.540 | 22,300 | +0.03(+0.85%) |
Dec 21, 2018 | 3.700 | 3.760 | 3.470 | 3.510 | 53,500 | -0.24(-6.40%) |
Dec 20, 2018 | 3.830 | 3.856 | 3.600 | 3.750 | 44,577 | -0.16(-4.09%) |
Dec 19, 2018 | 3.990 | 4.040 | 3.830 | 3.910 | 31,066 | +0.08(+2.09%) |
Dec 18, 2018 | 4.000 | 4.070 | 3.730 | 3.830 | 68,751 | -0.17(-4.25%) |
Dec 17, 2018 | 4.040 | 4.150 | 4.000 | 4.000 | 76,673 | -0.13(-3.15%) |
Dec 14, 2018 | 4.380 | 4.380 | 4.080 | 4.130 | 45,000 | -0.27(-6.14%) |
Dec 13, 2018 | 4.590 | 4.590 | 4.288 | 4.400 | 58,359 | +0.16(+3.77%) |
Dec 12, 2018 | 4.120 | 4.290 | 4.000 | 4.240 | 44,747 | +0.12(+2.91%) |
Dec 11, 2018 | 4.230 | 4.250 | 4.000 | 4.120 | 76,770 | -0.13(-3.06%) |
Dec 10, 2018 | 4.360 | 4.440 | 4.200 | 4.250 | 41,723 | -0.20(-4.49%) |
Dec 07, 2018 | 4.560 | 4.600 | 4.360 | 4.450 | 53,300 | -0.08(-1.77%) |
Dec 06, 2018 | 4.600 | 4.600 | 4.200 | 4.530 | 45,398 | -0.13(-2.79%) |
Dec 04, 2018 | 4.700 | 4.790 | 4.470 | 4.660 | 42,300 | -0.09(-2.00%) |
Dec 03, 2018 | 4.860 | 4.930 | 4.700 | 4.755 | 78,997 | -0.11(-2.16%) |
Nov 30, 2018 | 4.860 | 4.860 | 4.750 | 4.860 | 20,600 | +0.00(+0.00%) |
Nov 29, 2018 | 4.710 | 4.910 | 4.710 | 4.860 | 16,197 | +0.03(+0.62%) |
Nov 28, 2018 | 4.720 | 4.930 | 4.660 | 4.830 | 43,391 | +0.04(+0.84%) |
Nov 27, 2018 | 4.940 | 4.940 | 4.700 | 4.790 | 22,235 | -0.16(-3.23%) |
Nov 26, 2018 | 4.800 | 5.050 | 4.780 | 4.950 | 58,837 | +0.18(+3.77%) |
Nov 23, 2018 | 4.600 | 4.840 | 4.590 | 4.770 | 9,100 | +0.08(+1.71%) |
Nov 21, 2018 | 4.690 | 4.690 | 4.690 | 0 | +0.06(+1.30%) | |
Nov 20, 2018 | 4.670 | 4.770 | 4.580 | 4.630 | 66,238 | -0.19(-3.94%) |
Nov 19, 2018 | 5.080 | 5.109 | 4.700 | 4.820 | 84,352 | -0.28(-5.49%) |
Nov 16, 2018 | 5.000 | 5.140 | 5.000 | 5.100 | 42,600 | +0.00(+0.00%) |
Nov 15, 2018 | 4.950 | 5.220 | 4.930 | 5.100 | 56,550 | +0.17(+3.45%) |
Nov 14, 2018 | 5.000 | 5.130 | 4.816 | 4.930 | 95,201 | -0.17(-3.33%) |
Nov 13, 2018 | 5.250 | 5.500 | 5.020 | 5.100 | 124,057 | -0.38(-6.93%) |
Nov 12, 2018 | 5.970 | 6.000 | 5.130 | 5.480 | 270,531 | -2.10(-27.70%) |
Nov 09, 2018 | 7.650 | 7.900 | 7.370 | 7.580 | 121,800 | +0.19(+2.57%) |
Nov 08, 2018 | 7.680 | 7.750 | 7.360 | 7.390 | 65,382 | -0.71(-8.77%) |
Nov 07, 2018 | 7.800 | 8.150 | 7.750 | 8.100 | 135,207 | +0.52(+6.86%) |
Nov 06, 2018 | 7.400 | 7.580 | 7.400 | 7.580 | 56,110 | +0.13(+1.74%) |
Nov 05, 2018 | 7.150 | 7.500 | 7.150 | 7.450 | 109,945 | +0.27(+3.76%) |
Nov 02, 2018 | 7.250 | 7.500 | 7.040 | 7.180 | 78,300 | -0.08(-1.10%) |
Nov 01, 2018 | 7.250 | 7.500 | 7.170 | 7.260 | 64,697 | +0.21(+2.98%) |
Oct 31, 2018 | 6.820 | 7.140 | 6.820 | 7.050 | 46,653 | +0.35(+5.22%) |
Oct 30, 2018 | 6.500 | 6.730 | 6.500 | 6.700 | 38,008 | +0.37(+5.85%) |
Oct 29, 2018 | 6.360 | 6.550 | 6.260 | 6.330 | 25,113 | -0.02(-0.31%) |
Oct 26, 2018 | 6.330 | 6.440 | 6.170 | 6.350 | 31,700 | -0.05(-0.78%) |
Oct 25, 2018 | 6.060 | 6.450 | 6.060 | 6.400 | 41,992 | +0.11(+1.75%) |
Oct 24, 2018 | 6.640 | 6.700 | 6.200 | 6.290 | 78,514 | -0.34(-5.13%) |
Oct 23, 2018 | 6.620 | 6.705 | 6.420 | 6.630 | 13,241 | -0.12(-1.78%) |
Oct 22, 2018 | 6.790 | 6.790 | 6.510 | 6.750 | 38,354 | -0.07(-1.03%) |
Oct 19, 2018 | 7.050 | 7.240 | 6.820 | 6.820 | 33,000 | -0.23(-3.26%) |
Oct 18, 2018 | 7.190 | 7.310 | 7.020 | 7.050 | 17,835 | -0.21(-2.89%) |
Oct 17, 2018 | 7.380 | 7.443 | 7.070 | 7.260 | 25,995 | -0.12(-1.63%) |
Oct 16, 2018 | 7.210 | 7.610 | 7.210 | 7.380 | 21,798 | +0.18(+2.50%) |
Oct 15, 2018 | 7.460 | 7.460 | 7.190 | 7.200 | 24,064 | +0.01(+0.14%) |
Oct 12, 2018 | 7.010 | 7.360 | 7.010 | 7.190 | 49,500 | +0.30(+4.35%) |
Oct 11, 2018 | 7.090 | 7.101 | 6.780 | 6.890 | 63,310 | -0.33(-4.57%) |
Oct 10, 2018 | 7.460 | 7.510 | 7.180 | 7.220 | 74,639 | -0.12(-1.63%) |
Oct 09, 2018 | 7.170 | 7.390 | 7.170 | 7.340 | 30,504 | +0.04(+0.55%) |
Oct 08, 2018 | 7.330 | 7.470 | 7.190 | 7.300 | 41,894 | +0.09(+1.25%) |
Oct 05, 2018 | 7.660 | 7.660 | 7.150 | 7.210 | 68,700 | -0.47(-6.12%) |
Oct 04, 2018 | 7.750 | 8.020 | 7.620 | 7.680 | 97,569 | +0.04(+0.52%) |
Oct 03, 2018 | 7.430 | 7.680 | 7.430 | 7.640 | 98,389 | +0.57(+8.06%) |
Oct 02, 2018 | 7.750 | 7.750 | 7.030 | 7.070 | 396,085 | -1.53(-17.79%) |
Oct 01, 2018 | 8.350 | 8.780 | 8.320 | 8.600 | 230,158 | +0.44(+5.39%) |
Sep 28, 2018 | 7.620 | 8.270 | 7.620 | 8.160 | 276,000 | +0.55(+7.23%) |
Sep 27, 2018 | 7.840 | 7.900 | 7.470 | 7.610 | 322,027 | -0.34(-4.28%) |
Sep 26, 2018 | 7.240 | 7.960 | 7.200 | 7.950 | 173,605 | +0.82(+11.57%) |
Sep 25, 2018 | 6.900 | 7.150 | 6.831 | 7.126 | 129,910 | +0.25(+3.57%) |
Sep 24, 2018 | 6.780 | 6.880 | 6.620 | 6.880 | 44,462 | +0.18(+2.69%) |
Sep 21, 2018 | 6.750 | 7.150 | 6.700 | 6.700 | 244,100 | +0.07(+1.06%) |
Sep 20, 2018 | 6.750 | 6.750 | 6.490 | 6.630 | 94,244 | +0.20(+3.12%) |
Sep 19, 2018 | 6.290 | 6.580 | 6.192 | 6.430 | 122,081 | +0.28(+4.59%) |
Sep 18, 2018 | 6.080 | 6.210 | 6.070 | 6.147 | 27,196 | +0.04(+0.61%) |
Sep 17, 2018 | 6.060 | 6.230 | 6.060 | 6.110 | 34,078 | +0.03(+0.49%) |
Sep 14, 2018 | 6.100 | 6.100 | 5.860 | 6.080 | 22,700 | +0.15(+2.53%) |
Sep 13, 2018 | 5.950 | 5.981 | 5.880 | 5.930 | 16,055 | -0.03(-0.50%) |
Sep 12, 2018 | 5.980 | 6.000 | 5.820 | 5.960 | 23,962 | +0.05(+0.85%) |
Sep 11, 2018 | 5.800 | 5.940 | 5.701 | 5.910 | 30,723 | +0.06(+1.03%) |
Sep 10, 2018 | 5.920 | 6.030 | 5.800 | 5.850 | 23,431 | -0.13(-2.17%) |
Sep 07, 2018 | 5.960 | 6.060 | 5.850 | 5.980 | 45,200 | -0.06(-0.95%) |
Sep 06, 2018 | 6.000 | 6.118 | 5.959 | 6.037 | 39,747 | -0.00(-0.04%) |
Sep 05, 2018 | 6.160 | 6.170 | 5.910 | 6.040 | 68,200 | -0.23(-3.67%) |
Sep 04, 2018 | 6.200 | 6.471 | 6.120 | 6.270 | 49,841 | +0.19(+3.12%) |
Aug 31, 2018 | 6.080 | 6.080 | 6.080 | 0 | -0.03(-0.49%) | |
Aug 30, 2018 | 6.300 | 6.300 | 6.070 | 6.110 | 83,707 | +0.13(+2.17%) |
Aug 29, 2018 | 5.780 | 6.020 | 5.780 | 5.980 | 79,156 | +0.18(+3.10%) |
Aug 28, 2018 | 6.090 | 6.090 | 5.725 | 5.800 | 74,117 | -0.21(-3.49%) |
Aug 27, 2018 | 6.080 | 6.100 | 5.980 | 6.010 | 46,208 | +0.06(+1.01%) |
Aug 24, 2018 | 5.910 | 5.980 | 5.900 | 5.950 | 52,300 | +0.03(+0.51%) |
Aug 23, 2018 | 5.900 | 5.950 | 5.824 | 5.920 | 38,004 | -0.08(-1.33%) |
Aug 22, 2018 | 5.950 | 6.060 | 5.910 | 6.000 | 67,149 | +0.14(+2.39%) |
Aug 21, 2018 | 5.850 | 6.000 | 5.791 | 5.860 | 81,692 | -0.12(-2.01%) |
Aug 20, 2018 | 6.350 | 6.350 | 5.850 | 5.980 | 131,020 | -0.32(-5.08%) |
Aug 17, 2018 | 5.810 | 6.500 | 5.650 | 6.300 | 413,000 | +0.39(+6.60%) |
Aug 16, 2018 | 5.870 | 6.130 | 5.865 | 5.910 | 19,079 | -0.02(-0.34%) |
Aug 15, 2018 | 6.030 | 6.030 | 5.870 | 5.930 | 34,297 | -0.17(-2.79%) |
Aug 14, 2018 | 6.000 | 6.150 | 6.000 | 6.100 | 29,789 | -0.05(-0.81%) |
Aug 13, 2018 | 6.210 | 6.210 | 6.050 | 6.150 | 41,995 | -0.15(-2.38%) |
Aug 10, 2018 | 6.350 | 6.350 | 6.240 | 6.300 | 38,200 | +0.00(+0.00%) |
Aug 09, 2018 | 6.270 | 6.370 | 6.250 | 6.300 | 32,212 | +0.11(+1.78%) |
Aug 08, 2018 | 6.190 | 6.320 | 6.110 | 6.190 | 56,705 | -0.16(-2.52%) |
Aug 07, 2018 | 6.400 | 6.480 | 6.350 | 6.350 | 31,171 | -0.05(-0.78%) |
Aug 06, 2018 | 6.400 | 6.480 | 6.400 | 6.400 | 20,491 | -0.02(-0.31%) |
Aug 03, 2018 | 6.700 | 6.700 | 6.280 | 6.420 | 57,600 | -0.13(-1.98%) |
Aug 02, 2018 | 6.790 | 6.790 | 6.510 | 6.550 | 37,956 | -0.32(-4.66%) |
Aug 01, 2018 | 7.100 | 7.100 | 6.780 | 6.870 | 56,334 | -0.23(-3.24%) |
Jul 31, 2018 | 7.070 | 7.130 | 6.940 | 7.100 | 74,023 | +0.02(+0.28%) |
Jul 30, 2018 | 6.900 | 7.274 | 6.811 | 7.080 | 176,621 | +0.18(+2.61%) |
Jul 27, 2018 | 6.840 | 7.020 | 6.800 | 6.900 | 93,700 | +0.16(+2.37%) |
Jul 26, 2018 | 6.630 | 6.790 | 6.400 | 6.740 | 182,822 | +0.02(+0.30%) |
Jul 25, 2018 | 6.890 | 6.890 | 6.500 | 6.720 | 80,013 | -0.29(-4.14%) |
Jul 24, 2018 | 7.050 | 7.095 | 6.840 | 7.010 | 144,268 | -0.11(-1.54%) |
Jul 23, 2018 | 6.720 | 7.200 | 6.720 | 7.120 | 244,712 | +0.50(+7.55%) |
Jul 20, 2018 | 6.690 | 6.700 | 6.620 | 6.620 | 45,929 | +0.05(+0.76%) |
Jul 19, 2018 | 6.510 | 6.670 | 6.442 | 6.570 | 71,366 | +0.06(+0.92%) |
Jul 18, 2018 | 6.990 | 7.000 | 6.510 | 6.510 | 168,767 | -0.24(-3.56%) |
Jul 17, 2018 | 6.280 | 7.050 | 6.170 | 6.750 | 347,035 | +0.75(+12.50%) |
Jul 16, 2018 | 5.780 | 6.260 | 5.780 | 6.000 | 65,231 | +0.22(+3.81%) |
Jul 13, 2018 | 5.830 | 5.900 | 5.720 | 5.780 | 53,342 | -0.15(-2.53%) |
Jul 12, 2018 | 6.000 | 6.000 | 5.870 | 5.930 | 53,253 | -0.07(-1.17%) |
Jul 11, 2018 | 5.910 | 6.040 | 5.750 | 6.000 | 71,029 | +0.02(+0.33%) |
Jul 10, 2018 | 5.940 | 5.980 | 5.900 | 5.980 | 28,753 | -0.01(-0.17%) |
Jul 09, 2018 | 5.930 | 5.930 | 5.930 | 5.990 | 33,749 | +0.01(+0.23%) |
Jul 06, 2018 | 5.900 | 5.980 | 5.870 | 5.976 | 50,049 | +0.23(+3.94%) |
Jul 05, 2018 | 5.780 | 5.860 | 5.634 | 5.750 | 70,454 | -0.12(-2.04%) |
Jul 03, 2018 | 5.870 | 5.870 | 5.870 | 0 | -0.18(-2.98%) | |
Jul 02, 2018 | 5.620 | 6.050 | 5.620 | 6.050 | 51,261 | +0.55(+10.00%) |
Jun 29, 2018 | 5.370 | 5.600 | 5.370 | 5.500 | 29,278 | +0.13(+2.42%) |
Jun 28, 2018 | 5.590 | 5.590 | 5.370 | 5.370 | 49,208 | -0.13(-2.36%) |
Jun 27, 2018 | 5.510 | 5.590 | 5.421 | 5.500 | 89,154 | -0.09(-1.61%) |
Jun 26, 2018 | 5.660 | 5.670 | 5.521 | 5.590 | 92,558 | -0.18(-3.12%) |
Jun 25, 2018 | 5.820 | 5.870 | 5.653 | 5.770 | 60,028 | -0.09(-1.54%) |
Jun 22, 2018 | 6.110 | 6.110 | 5.751 | 5.860 | 146,580 | -0.20(-3.30%) |
Jun 21, 2018 | 6.440 | 6.656 | 5.891 | 6.060 | 284,414 | +0.52(+9.39%) |
Jun 20, 2018 | 5.690 | 5.690 | 5.500 | 5.540 | 37,647 | +0.00(+0.00%) |
Jun 19, 2018 | 5.630 | 5.630 | 5.450 | 5.540 | 53,036 | -0.20(-3.48%) |
Jun 18, 2018 | 5.730 | 5.800 | 5.600 | 5.740 | 49,168 | -0.06(-1.03%) |
Jun 15, 2018 | 5.900 | 5.750 | 5.800 | 62,910 | +0.05(+0.87%) | |
Jun 14, 2018 | 5.800 | 5.800 | 5.620 | 5.750 | 82,961 | -0.09(-1.52%) |
Jun 13, 2018 | 5.910 | 5.910 | 5.732 | 5.839 | 81,754 | -0.07(-1.20%) |
Jun 12, 2018 | 6.200 | 6.200 | 5.910 | 5.910 | 121,095 | -0.21(-3.43%) |
Jun 11, 2018 | 6.090 | 6.458 | 6.090 | 6.120 | 59,331 | +0.04(+0.66%) |
Jun 08, 2018 | 6.080 | 6.080 | 5.973 | 6.080 | 77,676 | -0.10(-1.62%) |
Jun 07, 2018 | 6.020 | 6.542 | 5.850 | 6.180 | 194,740 | +0.56(+9.96%) |
Jun 06, 2018 | 5.880 | 5.970 | 5.600 | 5.620 | 43,197 | -0.25(-4.26%) |
Jun 05, 2018 | 5.840 | 6.040 | 5.735 | 5.870 | 26,610 | +0.12(+2.09%) |
Jun 04, 2018 | 5.780 | 5.790 | 5.661 | 5.750 | 11,551 | +0.04(+0.70%) |