Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.510 | 7.685 | 7.170 | 7.430 | 1,147,971 | -0.08(-1.07%) |
Apr 29, 2019 | 7.700 | 7.770 | 7.400 | 7.510 | 802,631 | -0.18(-2.34%) |
Apr 26, 2019 | 7.980 | 8.035 | 7.540 | 7.690 | 968,300 | -0.30(-3.75%) |
Apr 25, 2019 | 7.970 | 8.110 | 7.790 | 7.990 | 481,116 | +0.00(+0.00%) |
Apr 24, 2019 | 8.140 | 8.230 | 7.960 | 7.990 | 639,876 | -0.15(-1.84%) |
Apr 23, 2019 | 8.080 | 8.420 | 7.900 | 8.140 | 821,141 | -0.01(-0.12%) |
Apr 22, 2019 | 7.940 | 8.170 | 7.745 | 8.150 | 976,252 | +0.23(+2.90%) |
Apr 18, 2019 | 7.710 | 7.960 | 7.560 | 7.920 | 1,133,000 | +0.23(+2.99%) |
Apr 17, 2019 | 8.350 | 8.390 | 7.450 | 7.690 | 1,216,058 | -0.65(-7.79%) |
Apr 16, 2019 | 8.510 | 8.560 | 8.280 | 8.340 | 402,168 | -0.09(-1.07%) |
Apr 15, 2019 | 8.500 | 8.650 | 8.220 | 8.430 | 471,148 | -0.10(-1.17%) |
Apr 12, 2019 | 8.850 | 8.890 | 8.430 | 8.530 | 457,200 | -0.23(-2.63%) |
Apr 11, 2019 | 8.720 | 8.850 | 8.570 | 8.760 | 854,504 | +0.07(+0.81%) |
Apr 10, 2019 | 8.240 | 8.780 | 8.140 | 8.690 | 1,251,875 | +0.48(+5.85%) |
Apr 09, 2019 | 8.500 | 8.626 | 8.140 | 8.210 | 1,516,991 | -0.35(-4.09%) |
Apr 08, 2019 | 9.130 | 9.150 | 8.540 | 8.560 | 1,194,055 | -0.59(-6.45%) |
Apr 05, 2019 | 8.860 | 9.260 | 8.831 | 9.150 | 2,005,000 | +0.31(+3.51%) |
Apr 04, 2019 | 8.620 | 8.875 | 8.547 | 8.840 | 1,585,522 | +0.21(+2.43%) |
Apr 03, 2019 | 8.670 | 8.780 | 8.470 | 8.630 | 1,283,715 | -0.02(-0.23%) |
Apr 02, 2019 | 8.420 | 8.740 | 8.330 | 8.650 | 898,318 | +0.32(+3.84%) |
Apr 01, 2019 | 8.220 | 8.410 | 8.095 | 8.330 | 718,371 | +0.19(+2.33%) |
Mar 29, 2019 | 7.960 | 8.210 | 7.960 | 8.140 | 683,000 | +0.24(+3.04%) |
Mar 28, 2019 | 7.770 | 7.970 | 7.760 | 7.900 | 405,469 | +0.14(+1.80%) |
Mar 27, 2019 | 7.800 | 7.900 | 7.660 | 7.760 | 454,472 | -0.08(-1.02%) |
Mar 26, 2019 | 7.580 | 7.840 | 7.530 | 7.840 | 541,935 | +0.35(+4.67%) |
Mar 25, 2019 | 7.330 | 7.590 | 7.100 | 7.490 | 551,747 | +0.11(+1.49%) |
Mar 22, 2019 | 7.850 | 7.900 | 7.380 | 7.380 | 518,700 | -0.52(-6.58%) |
Mar 21, 2019 | 7.570 | 7.930 | 7.555 | 7.900 | 369,938 | +0.26(+3.40%) |
Mar 20, 2019 | 7.870 | 7.950 | 7.570 | 7.640 | 498,380 | -0.25(-3.17%) |
Mar 19, 2019 | 8.120 | 8.120 | 7.870 | 7.890 | 687,466 | -0.23(-2.83%) |
Mar 18, 2019 | 8.060 | 8.350 | 7.990 | 8.120 | 624,308 | +0.06(+0.74%) |
Mar 15, 2019 | 8.250 | 8.490 | 7.980 | 8.060 | 2,044,100 | -0.13(-1.59%) |
Mar 14, 2019 | 8.230 | 8.310 | 8.150 | 8.190 | 557,380 | -0.03(-0.36%) |
Mar 13, 2019 | 8.390 | 8.390 | 8.080 | 8.220 | 490,729 | -0.10(-1.20%) |
Mar 12, 2019 | 8.330 | 8.480 | 8.060 | 8.320 | 426,470 | +0.00(+0.00%) |
Mar 11, 2019 | 8.010 | 8.340 | 7.850 | 8.320 | 686,627 | +0.36(+4.52%) |
Mar 08, 2019 | 7.980 | 8.030 | 7.820 | 7.960 | 517,300 | -0.07(-0.87%) |
Mar 07, 2019 | 8.000 | 8.240 | 7.880 | 8.030 | 653,177 | +0.03(+0.37%) |
Mar 06, 2019 | 8.420 | 8.420 | 7.950 | 8.000 | 881,283 | -0.35(-4.19%) |
Mar 05, 2019 | 8.780 | 8.920 | 8.260 | 8.350 | 1,067,384 | -0.44(-5.01%) |
Mar 04, 2019 | 8.710 | 9.110 | 8.180 | 8.790 | 1,396,319 | +0.18(+2.09%) |
Mar 01, 2019 | 8.350 | 8.780 | 8.270 | 8.610 | 2,879,100 | +0.35(+4.24%) |
Feb 28, 2019 | 8.290 | 8.400 | 8.080 | 8.260 | 698,091 | -0.11(-1.31%) |
Feb 27, 2019 | 8.420 | 8.620 | 8.240 | 8.370 | 431,519 | -0.12(-1.41%) |
Feb 26, 2019 | 8.470 | 8.650 | 8.341 | 8.490 | 613,505 | -0.03(-0.35%) |
Feb 25, 2019 | 9.200 | 9.260 | 8.500 | 8.520 | 1,063,337 | -0.48(-5.33%) |
Feb 22, 2019 | 8.690 | 9.000 | 8.670 | 9.000 | 516,800 | +0.30(+3.45%) |
Feb 21, 2019 | 8.940 | 9.000 | 8.660 | 8.700 | 485,732 | -0.28(-3.12%) |
Feb 20, 2019 | 8.900 | 9.030 | 8.820 | 8.980 | 564,480 | +0.05(+0.56%) |
Feb 19, 2019 | 8.970 | 9.140 | 8.860 | 8.930 | 720,031 | -0.07(-0.78%) |
Feb 15, 2019 | 9.000 | 9.160 | 8.850 | 9.000 | 1,116,000 | +0.01(+0.11%) |
Feb 14, 2019 | 8.920 | 9.180 | 8.830 | 8.990 | 536,530 | +0.05(+0.56%) |
Feb 13, 2019 | 9.100 | 9.240 | 8.860 | 8.940 | 615,127 | -0.15(-1.65%) |
Feb 12, 2019 | 9.310 | 9.367 | 9.040 | 9.090 | 542,245 | -0.15(-1.62%) |
Feb 11, 2019 | 9.160 | 9.470 | 9.100 | 9.240 | 433,054 | +0.15(+1.65%) |
Feb 08, 2019 | 8.980 | 9.180 | 8.930 | 9.090 | 312,400 | +0.07(+0.78%) |
Feb 07, 2019 | 9.070 | 9.270 | 8.930 | 9.020 | 384,724 | -0.14(-1.53%) |
Feb 06, 2019 | 9.110 | 9.640 | 8.905 | 9.160 | 587,902 | +0.09(+0.99%) |
Feb 05, 2019 | 8.540 | 9.390 | 8.490 | 9.070 | 1,152,944 | +0.53(+6.21%) |
Feb 04, 2019 | 8.570 | 8.665 | 8.460 | 8.540 | 357,135 | -0.07(-0.81%) |
Feb 01, 2019 | 8.640 | 8.740 | 8.490 | 8.610 | 536,200 | -0.07(-0.81%) |
Jan 31, 2019 | 8.700 | 8.780 | 8.420 | 8.680 | 772,709 | -0.03(-0.34%) |
Jan 30, 2019 | 8.670 | 8.850 | 8.440 | 8.710 | 555,101 | +0.01(+0.11%) |
Jan 29, 2019 | 8.950 | 8.950 | 8.200 | 8.700 | 869,607 | -0.25(-2.79%) |
Jan 28, 2019 | 9.850 | 9.950 | 8.740 | 8.950 | 1,240,797 | -0.77(-7.92%) |
Jan 25, 2019 | 8.840 | 9.750 | 8.840 | 9.720 | 1,220,500 | +0.91(+10.33%) |
Jan 24, 2019 | 8.760 | 8.930 | 8.600 | 8.810 | 320,041 | +0.00(+0.00%) |
Jan 23, 2019 | 8.940 | 9.190 | 8.670 | 8.810 | 662,572 | -0.12(-1.34%) |
Jan 22, 2019 | 9.380 | 9.400 | 8.810 | 8.930 | 709,568 | -0.46(-4.90%) |
Jan 18, 2019 | 9.210 | 9.450 | 9.140 | 9.390 | 524,200 | +0.16(+1.73%) |
Jan 17, 2019 | 9.170 | 9.350 | 8.920 | 9.230 | 563,122 | +0.01(+0.11%) |
Jan 16, 2019 | 8.850 | 9.350 | 8.770 | 9.220 | 786,447 | +0.39(+4.42%) |
Jan 15, 2019 | 8.950 | 9.190 | 8.760 | 8.830 | 576,385 | -0.07(-0.79%) |
Jan 14, 2019 | 8.830 | 9.210 | 8.761 | 8.900 | 733,966 | +0.09(+1.02%) |
Jan 11, 2019 | 8.900 | 9.190 | 8.710 | 8.810 | 740,500 | -0.08(-0.90%) |
Jan 10, 2019 | 8.360 | 8.950 | 8.240 | 8.890 | 1,250,435 | +0.49(+5.83%) |
Jan 09, 2019 | 8.420 | 8.550 | 8.360 | 8.400 | 499,471 | -0.02(-0.24%) |
Jan 08, 2019 | 8.690 | 8.810 | 8.350 | 8.420 | 581,392 | -0.27(-3.11%) |
Jan 07, 2019 | 8.710 | 8.955 | 8.430 | 8.690 | 1,080,227 | +0.07(+0.81%) |
Jan 04, 2019 | 8.260 | 8.815 | 8.170 | 8.620 | 662,200 | +0.45(+5.51%) |
Jan 03, 2019 | 8.510 | 8.610 | 8.030 | 8.170 | 584,147 | -0.33(-3.88%) |
Jan 02, 2019 | 7.890 | 8.510 | 7.850 | 8.500 | 558,607 | +0.43(+5.33%) |
Dec 31, 2018 | 7.950 | 8.100 | 7.810 | 8.070 | 580,300 | +0.19(+2.41%) |
Dec 28, 2018 | 7.960 | 8.100 | 7.800 | 7.880 | 446,400 | -0.09(-1.13%) |
Dec 27, 2018 | 7.950 | 8.100 | 7.700 | 7.970 | 679,787 | -0.06(-0.75%) |
Dec 26, 2018 | 7.260 | 8.070 | 7.210 | 8.030 | 999,310 | +0.83(+11.53%) |
Dec 24, 2018 | 7.140 | 7.340 | 7.050 | 7.200 | 336,000 | -0.05(-0.69%) |
Dec 21, 2018 | 7.110 | 7.500 | 6.930 | 7.250 | 2,563,500 | +0.19(+2.69%) |
Dec 20, 2018 | 7.520 | 7.570 | 6.880 | 7.060 | 1,085,970 | -0.53(-6.98%) |
Dec 19, 2018 | 7.580 | 7.940 | 7.540 | 7.590 | 892,921 | -0.03(-0.39%) |
Dec 18, 2018 | 8.070 | 8.450 | 7.450 | 7.620 | 694,254 | -0.43(-5.34%) |
Dec 17, 2018 | 8.190 | 8.510 | 8.000 | 8.050 | 647,258 | -0.21(-2.54%) |
Dec 14, 2018 | 8.540 | 8.750 | 8.180 | 8.260 | 504,500 | -0.33(-3.84%) |
Dec 13, 2018 | 8.940 | 9.000 | 8.510 | 8.590 | 617,247 | -0.35(-3.91%) |
Dec 12, 2018 | 9.000 | 9.110 | 8.740 | 8.940 | 433,733 | +0.04(+0.45%) |
Dec 11, 2018 | 9.160 | 9.170 | 8.760 | 8.900 | 315,363 | -0.16(-1.77%) |
Dec 10, 2018 | 8.790 | 9.170 | 8.650 | 9.060 | 511,071 | +0.28(+3.19%) |
Dec 07, 2018 | 8.940 | 9.220 | 8.700 | 8.780 | 632,100 | -0.17(-1.90%) |
Dec 06, 2018 | 8.910 | 9.160 | 8.660 | 8.950 | 747,226 | +0.06(+0.67%) |
Dec 04, 2018 | 9.400 | 9.590 | 8.860 | 8.890 | 885,800 | -0.38(-4.10%) |
Dec 03, 2018 | 9.430 | 9.440 | 8.930 | 9.270 | 750,334 | +0.09(+0.98%) |
Nov 30, 2018 | 8.940 | 9.200 | 8.910 | 9.180 | 613,400 | +0.20(+2.23%) |
Nov 29, 2018 | 9.540 | 9.600 | 8.970 | 8.980 | 732,001 | -0.62(-6.46%) |
Nov 28, 2018 | 9.010 | 9.600 | 8.800 | 9.600 | 868,686 | +0.67(+7.50%) |
Nov 27, 2018 | 9.200 | 9.380 | 8.860 | 8.930 | 723,642 | -0.38(-4.08%) |
Nov 26, 2018 | 9.430 | 9.600 | 9.120 | 9.310 | 804,141 | -0.04(-0.43%) |
Nov 23, 2018 | 9.210 | 9.705 | 9.160 | 9.350 | 667,100 | +0.15(+1.63%) |
Nov 21, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.50(+5.75%) | |
Nov 20, 2018 | 8.180 | 8.767 | 8.030 | 8.700 | 1,161,053 | +0.49(+5.97%) |
Nov 19, 2018 | 7.910 | 8.300 | 7.750 | 8.210 | 875,907 | +0.34(+4.32%) |
Nov 16, 2018 | 7.310 | 7.900 | 7.220 | 7.870 | 1,186,100 | +0.56(+7.66%) |
Nov 15, 2018 | 6.940 | 7.360 | 6.900 | 7.310 | 511,771 | +0.32(+4.58%) |
Nov 14, 2018 | 7.230 | 7.320 | 6.810 | 6.990 | 642,363 | -0.15(-2.10%) |
Nov 13, 2018 | 7.220 | 7.510 | 7.130 | 7.140 | 377,701 | -0.01(-0.14%) |
Nov 12, 2018 | 7.690 | 7.690 | 7.130 | 7.150 | 548,614 | -0.55(-7.14%) |
Nov 09, 2018 | 8.050 | 8.270 | 7.565 | 7.700 | 512,100 | -0.39(-4.82%) |
Nov 08, 2018 | 7.890 | 8.310 | 7.750 | 8.090 | 668,227 | +0.10(+1.25%) |
Nov 07, 2018 | 7.710 | 8.000 | 7.670 | 7.990 | 576,433 | +0.22(+2.83%) |
Nov 06, 2018 | 7.830 | 7.995 | 6.880 | 7.770 | 567,787 | -0.16(-2.02%) |
Nov 05, 2018 | 8.000 | 8.000 | 7.710 | 7.930 | 404,091 | -0.06(-0.75%) |
Nov 02, 2018 | 7.580 | 8.000 | 7.570 | 7.990 | 582,900 | +0.49(+6.53%) |
Nov 01, 2018 | 7.390 | 7.605 | 7.270 | 7.500 | 518,470 | +0.18(+2.46%) |
Oct 31, 2018 | 7.000 | 7.470 | 6.960 | 7.320 | 786,157 | +0.39(+5.63%) |
Oct 30, 2018 | 6.800 | 7.060 | 6.710 | 6.930 | 295,001 | +0.09(+1.32%) |
Oct 29, 2018 | 7.250 | 7.300 | 6.660 | 6.840 | 340,596 | -0.33(-4.60%) |
Oct 26, 2018 | 6.730 | 7.320 | 6.685 | 7.170 | 501,800 | +0.32(+4.67%) |
Oct 25, 2018 | 6.560 | 7.010 | 6.560 | 6.850 | 445,918 | +0.34(+5.22%) |
Oct 24, 2018 | 7.040 | 7.170 | 6.510 | 6.510 | 618,413 | -0.52(-7.40%) |
Oct 23, 2018 | 7.010 | 7.160 | 6.820 | 7.030 | 290,036 | -0.10(-1.40%) |
Oct 22, 2018 | 7.170 | 7.250 | 6.850 | 7.130 | 490,689 | -0.03(-0.42%) |
Oct 19, 2018 | 7.180 | 7.500 | 7.080 | 7.160 | 525,300 | -0.03(-0.42%) |
Oct 18, 2018 | 7.130 | 7.290 | 7.070 | 7.190 | 279,975 | +0.04(+0.56%) |
Oct 17, 2018 | 7.140 | 7.210 | 6.990 | 7.150 | 234,052 | -0.05(-0.69%) |
Oct 16, 2018 | 6.900 | 7.235 | 6.810 | 7.200 | 381,530 | +0.33(+4.80%) |
Oct 15, 2018 | 6.970 | 7.060 | 6.750 | 6.870 | 277,663 | -0.14(-2.00%) |
Oct 12, 2018 | 6.720 | 7.060 | 6.640 | 7.010 | 514,100 | +0.38(+5.73%) |
Oct 11, 2018 | 6.560 | 6.860 | 6.430 | 6.630 | 361,430 | +0.02(+0.30%) |
Oct 10, 2018 | 6.760 | 6.910 | 6.600 | 6.610 | 380,902 | -0.19(-2.79%) |
Oct 09, 2018 | 6.760 | 6.980 | 6.730 | 6.800 | 343,783 | +0.03(+0.44%) |
Oct 08, 2018 | 6.790 | 6.950 | 6.670 | 6.770 | 399,832 | +0.00(+0.00%) |
Oct 05, 2018 | 6.910 | 7.000 | 6.520 | 6.770 | 504,100 | -0.11(-1.60%) |
Oct 04, 2018 | 7.270 | 7.300 | 6.810 | 6.880 | 679,836 | -0.42(-5.75%) |
Oct 03, 2018 | 7.210 | 7.450 | 7.120 | 7.300 | 278,098 | +0.05(+0.69%) |
Oct 02, 2018 | 7.320 | 7.320 | 7.100 | 7.250 | 520,152 | -0.04(-0.55%) |
Oct 01, 2018 | 7.620 | 7.670 | 7.235 | 7.290 | 383,344 | -0.34(-4.46%) |
Sep 28, 2018 | 7.600 | 7.700 | 7.560 | 7.630 | 344,600 | +0.03(+0.39%) |
Sep 27, 2018 | 7.620 | 7.730 | 7.510 | 7.600 | 239,218 | -0.02(-0.26%) |
Sep 26, 2018 | 7.450 | 7.700 | 7.380 | 7.620 | 341,282 | +0.17(+2.28%) |
Sep 25, 2018 | 7.360 | 7.540 | 7.290 | 7.450 | 251,572 | +0.13(+1.78%) |
Sep 24, 2018 | 7.280 | 7.460 | 7.210 | 7.320 | 340,761 | +0.04(+0.55%) |
Sep 21, 2018 | 7.280 | 7.560 | 7.185 | 7.280 | 1,978,500 | -0.03(-0.41%) |
Sep 20, 2018 | 7.300 | 7.490 | 7.220 | 7.310 | 387,865 | -0.02(-0.27%) |
Sep 19, 2018 | 7.150 | 7.350 | 7.020 | 7.330 | 444,726 | +0.18(+2.52%) |
Sep 18, 2018 | 6.990 | 7.190 | 6.900 | 7.150 | 349,626 | +0.17(+2.44%) |
Sep 17, 2018 | 7.060 | 7.190 | 6.900 | 6.980 | 525,602 | -0.06(-0.85%) |
Sep 14, 2018 | 7.130 | 7.200 | 6.990 | 7.040 | 430,900 | -0.09(-1.26%) |
Sep 13, 2018 | 7.100 | 7.380 | 7.065 | 7.130 | 473,765 | +0.08(+1.13%) |
Sep 12, 2018 | 7.340 | 7.390 | 6.990 | 7.050 | 565,115 | -0.30(-4.08%) |
Sep 11, 2018 | 7.450 | 7.630 | 7.280 | 7.350 | 362,535 | -0.10(-1.34%) |
Sep 10, 2018 | 7.500 | 7.540 | 7.290 | 7.450 | 443,017 | -0.04(-0.53%) |
Sep 07, 2018 | 7.600 | 7.870 | 7.440 | 7.490 | 507,500 | -0.18(-2.35%) |
Sep 06, 2018 | 8.010 | 8.130 | 7.640 | 7.670 | 735,437 | -0.32(-4.01%) |
Sep 05, 2018 | 7.770 | 8.010 | 7.760 | 7.990 | 1,114,003 | +0.40(+5.27%) |
Sep 04, 2018 | 7.400 | 7.620 | 6.000 | 7.590 | 1,681,062 | +0.43(+6.01%) |
Aug 31, 2018 | 7.160 | 7.160 | 7.160 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.260 | 7.315 | 7.140 | 7.160 | 438,191 | -0.11(-1.51%) |
Aug 29, 2018 | 7.250 | 7.340 | 7.210 | 7.270 | 411,490 | +0.04(+0.55%) |
Aug 28, 2018 | 7.240 | 7.310 | 7.180 | 7.230 | 469,968 | -0.02(-0.28%) |
Aug 27, 2018 | 7.250 | 7.305 | 7.160 | 7.250 | 479,957 | +0.03(+0.42%) |
Aug 24, 2018 | 7.230 | 7.430 | 7.100 | 7.220 | 682,800 | +0.00(+0.00%) |
Aug 23, 2018 | 7.270 | 7.410 | 7.180 | 7.220 | 584,159 | -0.09(-1.23%) |
Aug 22, 2018 | 7.050 | 7.355 | 7.029 | 7.310 | 580,703 | +0.27(+3.84%) |
Aug 21, 2018 | 7.000 | 7.190 | 6.990 | 7.040 | 782,858 | +0.03(+0.43%) |
Aug 20, 2018 | 7.140 | 7.140 | 6.910 | 7.010 | 402,307 | -0.09(-1.27%) |
Aug 17, 2018 | 7.040 | 7.250 | 6.945 | 7.100 | 589,200 | +0.05(+0.71%) |
Aug 16, 2018 | 6.910 | 7.060 | 6.680 | 7.050 | 479,344 | +0.17(+2.47%) |
Aug 15, 2018 | 6.990 | 7.130 | 6.750 | 6.880 | 507,972 | -0.16(-2.27%) |
Aug 14, 2018 | 7.130 | 7.260 | 6.955 | 7.040 | 766,615 | -0.10(-1.40%) |
Aug 13, 2018 | 7.430 | 7.490 | 7.110 | 7.140 | 998,771 | -0.16(-2.19%) |
Aug 10, 2018 | 7.140 | 7.455 | 6.960 | 7.300 | 1,646,100 | +0.10(+1.39%) |
Aug 09, 2018 | 6.430 | 7.330 | 6.370 | 7.200 | 2,672,894 | +0.81(+12.68%) |
Aug 08, 2018 | 6.320 | 6.490 | 6.170 | 6.390 | 1,330,502 | +0.33(+5.45%) |
Aug 07, 2018 | 5.950 | 6.110 | 5.780 | 6.060 | 959,880 | +0.21(+3.59%) |
Aug 06, 2018 | 6.100 | 6.150 | 5.670 | 5.850 | 696,636 | +0.05(+0.86%) |
Aug 03, 2018 | 6.030 | 6.055 | 5.765 | 5.800 | 732,500 | -0.27(-4.45%) |
Aug 02, 2018 | 5.610 | 6.325 | 5.410 | 6.070 | 3,874,253 | +0.55(+9.96%) |
Aug 01, 2018 | 5.870 | 5.980 | 5.450 | 5.520 | 689,081 | -0.38(-6.44%) |
Jul 31, 2018 | 5.760 | 5.900 | 5.710 | 5.900 | 310,102 | +0.14(+2.43%) |
Jul 30, 2018 | 5.730 | 5.810 | 5.630 | 5.760 | 487,037 | +0.02(+0.35%) |
Jul 27, 2018 | 5.850 | 5.850 | 5.670 | 5.740 | 411,500 | -0.12(-2.05%) |
Jul 26, 2018 | 5.850 | 5.890 | 5.720 | 5.860 | 323,241 | -0.01(-0.17%) |
Jul 25, 2018 | 5.840 | 6.050 | 5.795 | 5.870 | 492,788 | +0.03(+0.51%) |
Jul 24, 2018 | 5.950 | 6.020 | 5.750 | 5.840 | 386,560 | -0.06(-1.02%) |
Jul 23, 2018 | 5.960 | 5.960 | 5.800 | 5.900 | 408,561 | -0.04(-0.67%) |
Jul 20, 2018 | 6.050 | 6.110 | 5.940 | 5.940 | 321,676 | -0.12(-1.98%) |
Jul 19, 2018 | 6.180 | 6.240 | 6.050 | 6.060 | 532,676 | -0.12(-1.94%) |
Jul 18, 2018 | 6.330 | 6.330 | 5.960 | 6.180 | 581,282 | -0.18(-2.83%) |
Jul 17, 2018 | 6.460 | 6.690 | 6.225 | 6.360 | 842,535 | +0.16(+2.58%) |
Jul 16, 2018 | 6.160 | 6.220 | 5.990 | 6.200 | 384,821 | +0.01(+0.16%) |
Jul 13, 2018 | 6.050 | 6.215 | 5.970 | 6.190 | 508,010 | +0.12(+1.98%) |
Jul 12, 2018 | 6.100 | 6.150 | 5.900 | 6.070 | 620,369 | +0.01(+0.17%) |
Jul 11, 2018 | 6.350 | 6.590 | 6.000 | 6.060 | 1,294,597 | -0.08(-1.30%) |
Jul 10, 2018 | 6.190 | 6.690 | 6.120 | 6.140 | 911,432 | +0.00(+0.00%) |
Jul 09, 2018 | 5.990 | 6.150 | 5.950 | 6.140 | 453,553 | +0.16(+2.68%) |
Jul 06, 2018 | 5.830 | 6.050 | 5.770 | 5.980 | 662,945 | +0.17(+2.93%) |
Jul 05, 2018 | 5.810 | 5.920 | 5.750 | 5.810 | 752,233 | +0.04(+0.69%) |
Jul 03, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.10(+1.76%) | |
Jul 02, 2018 | 5.730 | 5.730 | 5.520 | 5.670 | 449,644 | -0.06(-1.05%) |
Jun 29, 2018 | 5.820 | 5.820 | 5.680 | 5.730 | 1,052,680 | -0.08(-1.38%) |
Jun 28, 2018 | 5.750 | 5.850 | 5.590 | 5.810 | 688,301 | +0.04(+0.69%) |
Jun 27, 2018 | 5.770 | 5.965 | 5.705 | 5.770 | 951,299 | +0.00(+0.00%) |
Jun 26, 2018 | 5.670 | 5.870 | 5.550 | 5.770 | 875,148 | +0.11(+1.94%) |
Jun 25, 2018 | 5.540 | 5.715 | 5.450 | 5.660 | 877,104 | +0.07(+1.25%) |
Jun 22, 2018 | 5.770 | 5.770 | 5.340 | 5.590 | 1,488,510 | -0.18(-3.12%) |
Jun 21, 2018 | 5.850 | 6.090 | 5.650 | 5.770 | 830,980 | -0.32(-5.25%) |
Jun 20, 2018 | 5.990 | 6.170 | 5.950 | 6.090 | 971,849 | +0.12(+2.01%) |
Jun 19, 2018 | 5.770 | 5.980 | 5.750 | 5.970 | 570,730 | +0.20(+3.47%) |
Jun 18, 2018 | 5.710 | 5.870 | 5.670 | 5.770 | 595,080 | +0.04(+0.70%) |
Jun 15, 2018 | 5.770 | 5.670 | 5.730 | 2,225,958 | +0.06(+1.06%) | |
Jun 14, 2018 | 5.730 | 5.745 | 5.590 | 5.670 | 607,445 | -0.01(-0.18%) |
Jun 13, 2018 | 5.760 | 5.870 | 5.650 | 5.680 | 521,611 | -0.06(-1.05%) |
Jun 12, 2018 | 5.930 | 5.960 | 5.710 | 5.740 | 656,933 | -0.23(-3.85%) |
Jun 11, 2018 | 5.760 | 6.050 | 5.760 | 5.970 | 627,442 | +0.21(+3.65%) |
Jun 08, 2018 | 6.140 | 6.240 | 5.735 | 5.760 | 959,946 | -0.38(-6.19%) |
Jun 07, 2018 | 6.180 | 6.370 | 6.090 | 6.140 | 737,270 | -0.01(-0.16%) |
Jun 06, 2018 | 6.160 | 6.460 | 6.000 | 6.150 | 939,038 | -0.04(-0.65%) |
Jun 05, 2018 | 6.160 | 6.360 | 6.110 | 6.190 | 744,031 | +0.03(+0.49%) |
Jun 04, 2018 | 6.290 | 6.340 | 5.950 | 6.160 | 838,605 | -0.08(-1.28%) |
Jun 01, 2018 | 6.460 | 6.517 | 6.230 | 6.240 | 726,313 | -0.19(-2.95%) |
May 31, 2018 | 6.530 | 6.670 | 6.380 | 6.430 | 1,126,207 | -0.09(-1.38%) |
May 30, 2018 | 6.310 | 6.620 | 6.300 | 6.520 | 894,499 | +0.23(+3.66%) |
May 29, 2018 | 6.110 | 6.310 | 5.925 | 6.290 | 716,717 | +0.21(+3.45%) |
May 25, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.13(+2.18%) | |
May 24, 2018 | 5.890 | 5.950 | 5.780 | 5.950 | 577,552 | +0.02(+0.34%) |
May 23, 2018 | 5.840 | 5.960 | 5.810 | 5.930 | 442,587 | +0.06(+1.02%) |
May 22, 2018 | 5.860 | 5.970 | 5.840 | 5.870 | 680,688 | +0.07(+1.21%) |
May 21, 2018 | 5.900 | 5.950 | 5.790 | 5.800 | 719,821 | -0.08(-1.36%) |
May 18, 2018 | 5.830 | 6.000 | 5.741 | 5.880 | 708,811 | -0.02(-0.34%) |
May 17, 2018 | 6.010 | 6.150 | 5.890 | 5.900 | 1,425,951 | -0.08(-1.34%) |
May 16, 2018 | 5.900 | 6.020 | 5.810 | 5.980 | 853,832 | +0.07(+1.18%) |
May 15, 2018 | 5.950 | 6.010 | 5.760 | 5.910 | 1,074,358 | -0.10(-1.66%) |
May 14, 2018 | 5.530 | 6.070 | 5.500 | 6.010 | 1,467,548 | +0.51(+9.27%) |
May 11, 2018 | 5.180 | 5.520 | 5.120 | 5.500 | 675,058 | +0.29(+5.57%) |
May 10, 2018 | 5.360 | 5.530 | 5.185 | 5.210 | 964,890 | -0.12(-2.25%) |
May 09, 2018 | 5.000 | 5.340 | 4.910 | 5.330 | 687,368 | +0.30(+5.96%) |
May 08, 2018 | 5.180 | 5.330 | 5.010 | 5.030 | 990,572 | -0.53(-9.53%) |
May 07, 2018 | 5.350 | 5.600 | 5.350 | 5.560 | 999,790 | +0.24(+4.51%) |
May 04, 2018 | 5.150 | 5.390 | 5.090 | 5.320 | 852,607 | +0.14(+2.70%) |
May 03, 2018 | 5.200 | 5.251 | 5.030 | 5.180 | 476,329 | +0.01(+0.19%) |
May 02, 2018 | 4.900 | 5.210 | 4.840 | 5.170 | 639,553 | +0.29(+5.94%) |