Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.945 | 7.194 | 6.779 | 7.019 | 445,056 | +0.12(+1.74%) |
Jan 30, 2019 | 6.650 | 6.945 | 6.530 | 6.899 | 406,666 | +0.31(+4.76%) |
Jan 29, 2019 | 6.623 | 6.678 | 6.484 | 6.586 | 519,188 | +0.03(+0.42%) |
Jan 28, 2019 | 6.540 | 6.659 | 6.496 | 6.558 | 158,535 | -0.05(-0.70%) |
Jan 25, 2019 | 6.696 | 6.696 | 6.558 | 6.604 | 324,402 | -0.08(-1.24%) |
Jan 24, 2019 | 6.761 | 6.834 | 6.678 | 6.687 | 241,547 | -0.12(-1.76%) |
Jan 23, 2019 | 6.613 | 6.825 | 6.613 | 6.807 | 196,570 | +0.25(+3.79%) |
Jan 22, 2019 | 6.586 | 6.613 | 6.457 | 6.558 | 456,124 | -0.05(-0.70%) |
Jan 18, 2019 | 6.669 | 6.742 | 6.586 | 6.604 | 235,701 | -0.03(-0.42%) |
Jan 17, 2019 | 6.632 | 6.770 | 6.530 | 6.632 | 269,825 | -0.01(-0.14%) |
Jan 16, 2019 | 6.346 | 6.715 | 6.346 | 6.641 | 711,539 | +0.02(+0.28%) |
Jan 15, 2019 | 6.586 | 6.687 | 6.540 | 6.623 | 373,223 | +0.05(+0.70%) |
Jan 14, 2019 | 6.549 | 6.724 | 6.521 | 6.577 | 156,426 | -0.03(-0.42%) |
Jan 11, 2019 | 6.448 | 6.650 | 6.448 | 6.604 | 209,428 | +0.11(+1.70%) |
Jan 10, 2019 | 6.623 | 6.632 | 6.374 | 6.494 | 363,267 | -0.14(-2.08%) |
Jan 09, 2019 | 6.549 | 6.678 | 6.540 | 6.632 | 470,351 | +0.11(+1.69%) |
Jan 08, 2019 | 6.604 | 6.632 | 6.494 | 6.521 | 162,413 | -0.07(-1.12%) |
Jan 07, 2019 | 6.567 | 6.659 | 6.558 | 6.595 | 240,916 | +0.04(+0.56%) |
Jan 04, 2019 | 6.420 | 6.705 | 6.401 | 6.558 | 430,582 | +0.16(+2.45%) |
Jan 03, 2019 | 6.484 | 6.577 | 6.374 | 6.401 | 104,814 | -0.10(-1.56%) |
Jan 02, 2019 | 6.263 | 6.650 | 6.263 | 6.503 | 570,015 | +0.09(+1.44%) |
Dec 31, 2018 | 6.319 | 6.448 | 6.254 | 6.411 | 194,445 | +0.15(+2.35%) |
Dec 28, 2018 | 6.236 | 6.346 | 6.190 | 6.263 | 208,017 | +0.02(+0.29%) |
Dec 27, 2018 | 6.162 | 6.282 | 6.070 | 6.245 | 363,072 | +0.02(+0.30%) |
Dec 26, 2018 | 5.987 | 6.236 | 5.895 | 6.226 | 221,020 | +0.24(+4.00%) |
Dec 24, 2018 | 6.144 | 6.208 | 5.969 | 5.987 | 188,474 | -0.18(-2.99%) |
Dec 21, 2018 | 6.079 | 6.263 | 5.987 | 6.171 | 546,533 | +0.06(+0.90%) |
Dec 20, 2018 | 6.144 | 6.199 | 5.987 | 6.116 | 461,719 | -0.02(-0.30%) |
Dec 19, 2018 | 6.199 | 6.328 | 6.116 | 6.134 | 347,495 | -0.06(-0.89%) |
Dec 18, 2018 | 6.180 | 6.282 | 6.116 | 6.190 | 313,854 | +0.01(+0.15%) |
Dec 17, 2018 | 6.475 | 6.530 | 6.125 | 6.180 | 387,331 | -0.31(-4.82%) |
Dec 14, 2018 | 6.484 | 6.659 | 6.457 | 6.494 | 349,264 | -0.04(-0.56%) |
Dec 13, 2018 | 6.623 | 6.687 | 6.512 | 6.530 | 183,274 | -0.04(-0.56%) |
Dec 12, 2018 | 6.503 | 6.761 | 6.484 | 6.567 | 486,719 | +0.09(+1.42%) |
Dec 11, 2018 | 6.226 | 6.480 | 6.226 | 6.475 | 499,775 | +0.04(+0.57%) |
Dec 10, 2018 | 6.494 | 6.558 | 6.319 | 6.438 | 270,847 | -0.09(-1.41%) |
Dec 07, 2018 | 6.558 | 6.696 | 6.521 | 6.530 | 281,952 | -0.03(-0.42%) |
Dec 06, 2018 | 6.466 | 6.567 | 6.236 | 6.558 | 634,751 | +0.01(+0.14%) |
Dec 04, 2018 | 6.429 | 6.577 | 6.383 | 6.549 | 460,655 | +0.10(+1.57%) |
Dec 03, 2018 | 6.558 | 6.613 | 6.411 | 6.448 | 529,125 | +0.02(+0.29%) |
Nov 30, 2018 | 6.411 | 6.480 | 6.383 | 6.429 | 343,618 | -0.02(-0.29%) |
Nov 29, 2018 | 6.309 | 6.494 | 6.309 | 6.448 | 302,519 | +0.09(+1.45%) |
Nov 28, 2018 | 6.337 | 6.365 | 6.199 | 6.355 | 437,546 | +0.01(+0.15%) |
Nov 27, 2018 | 6.411 | 6.448 | 6.314 | 6.346 | 212,323 | -0.05(-0.72%) |
Nov 26, 2018 | 6.429 | 6.526 | 6.374 | 6.392 | 621,946 | -0.06(-0.86%) |
Nov 23, 2018 | 6.383 | 6.457 | 6.374 | 6.448 | 102,379 | +0.03(+0.43%) |
Nov 21, 2018 | 6.420 | 6.420 | 6.420 | 0 | +0.14(+2.20%) | |
Nov 20, 2018 | 6.457 | 6.494 | 6.236 | 6.282 | 1,169,275 | -0.18(-2.85%) |
Nov 19, 2018 | 6.595 | 6.609 | 6.319 | 6.466 | 703,701 | -0.16(-2.36%) |
Nov 16, 2018 | 6.669 | 6.825 | 6.457 | 6.623 | 582,686 | +0.05(+0.70%) |
Nov 15, 2018 | 6.604 | 6.724 | 6.512 | 6.577 | 558,873 | -0.01(-0.14%) |
Nov 14, 2018 | 6.540 | 6.613 | 6.392 | 6.586 | 761,358 | +0.08(+1.27%) |
Nov 13, 2018 | 6.650 | 6.715 | 6.466 | 6.503 | 1,221,948 | -0.20(-3.02%) |
Nov 12, 2018 | 6.687 | 6.770 | 6.595 | 6.705 | 435,921 | +0.00(+0.00%) |
Nov 09, 2018 | 6.890 | 6.890 | 6.595 | 6.705 | 540,562 | -0.20(-2.93%) |
Nov 08, 2018 | 7.102 | 7.137 | 6.871 | 6.908 | 476,559 | -0.22(-3.10%) |
Nov 07, 2018 | 7.249 | 7.341 | 7.120 | 7.129 | 209,269 | -0.12(-1.65%) |
Nov 06, 2018 | 7.369 | 7.405 | 7.212 | 7.249 | 233,995 | -0.12(-1.62%) |
Nov 05, 2018 | 7.498 | 7.562 | 7.359 | 7.369 | 299,200 | -0.17(-2.20%) |
Nov 02, 2018 | 7.323 | 7.617 | 7.240 | 7.534 | 275,546 | +0.26(+3.54%) |
Nov 01, 2018 | 7.323 | 7.507 | 7.249 | 7.277 | 360,087 | -0.09(-1.25%) |
Oct 31, 2018 | 7.065 | 7.525 | 6.963 | 7.369 | 1,174,511 | +0.28(+3.90%) |
Oct 30, 2018 | 7.092 | 7.258 | 7.019 | 7.092 | 277,156 | +0.02(+0.26%) |
Oct 29, 2018 | 7.184 | 7.212 | 7.028 | 7.074 | 241,182 | -0.04(-0.52%) |
Oct 26, 2018 | 7.074 | 7.194 | 6.899 | 7.111 | 277,935 | +0.02(+0.26%) |
Oct 25, 2018 | 7.157 | 7.157 | 6.991 | 7.092 | 423,152 | -0.04(-0.52%) |
Oct 24, 2018 | 7.415 | 7.470 | 7.111 | 7.129 | 399,469 | -0.24(-3.25%) |
Oct 23, 2018 | 7.479 | 7.507 | 7.304 | 7.369 | 431,512 | -0.16(-2.08%) |
Oct 22, 2018 | 7.479 | 7.544 | 7.323 | 7.525 | 358,122 | +0.07(+0.99%) |
Oct 19, 2018 | 7.295 | 7.557 | 7.295 | 7.452 | 312,351 | +0.18(+2.53%) |
Oct 18, 2018 | 7.378 | 7.433 | 7.212 | 7.267 | 294,172 | -0.14(-1.87%) |
Oct 17, 2018 | 7.553 | 7.553 | 7.382 | 7.405 | 217,986 | -0.10(-1.35%) |
Oct 16, 2018 | 7.369 | 7.580 | 7.332 | 7.507 | 374,275 | +0.18(+2.39%) |
Oct 15, 2018 | 7.111 | 7.415 | 7.092 | 7.332 | 330,012 | +0.19(+2.71%) |
Oct 12, 2018 | 6.890 | 7.258 | 6.880 | 7.138 | 540,236 | +0.25(+3.61%) |
Oct 11, 2018 | 6.834 | 6.945 | 6.705 | 6.890 | 325,200 | +0.03(+0.40%) |
Oct 10, 2018 | 6.973 | 6.973 | 6.807 | 6.862 | 503,940 | -0.10(-1.46%) |
Oct 09, 2018 | 6.816 | 7.065 | 6.752 | 6.963 | 702,056 | +0.10(+1.48%) |
Oct 08, 2018 | 6.770 | 6.917 | 6.715 | 6.862 | 338,904 | +0.14(+2.05%) |
Oct 05, 2018 | 6.678 | 6.733 | 6.567 | 6.724 | 403,114 | +0.07(+1.11%) |
Oct 04, 2018 | 6.798 | 6.798 | 6.604 | 6.650 | 484,251 | -0.15(-2.17%) |
Oct 03, 2018 | 6.761 | 6.899 | 6.761 | 6.798 | 597,665 | +0.09(+1.37%) |
Oct 02, 2018 | 6.724 | 6.816 | 6.687 | 6.705 | 311,206 | +0.00(+0.00%) |
Oct 01, 2018 | 6.816 | 6.825 | 6.623 | 6.705 | 283,049 | -0.06(-0.95%) |
Sep 28, 2018 | 6.798 | 6.821 | 6.752 | 6.770 | 409,628 | -0.04(-0.54%) |
Sep 27, 2018 | 6.862 | 6.871 | 6.724 | 6.807 | 828,653 | -0.08(-1.20%) |
Sep 26, 2018 | 6.991 | 7.065 | 6.880 | 6.890 | 375,654 | -0.04(-0.53%) |
Sep 25, 2018 | 6.899 | 6.927 | 6.715 | 6.927 | 437,622 | -0.02(-0.27%) |
Sep 24, 2018 | 7.148 | 7.203 | 6.945 | 6.945 | 302,164 | -0.22(-3.08%) |
Sep 21, 2018 | 7.028 | 7.184 | 7.019 | 7.166 | 341,339 | +0.16(+2.23%) |
Sep 20, 2018 | 6.733 | 7.028 | 6.724 | 7.009 | 326,364 | +0.29(+4.25%) |
Sep 19, 2018 | 6.715 | 6.816 | 6.650 | 6.724 | 442,443 | -0.05(-0.68%) |
Sep 18, 2018 | 6.880 | 6.927 | 6.733 | 6.770 | 686,705 | -0.13(-1.87%) |
Sep 17, 2018 | 6.816 | 6.959 | 6.798 | 6.899 | 846,671 | +0.05(+0.67%) |
Sep 14, 2018 | 6.715 | 6.899 | 6.715 | 6.853 | 593,543 | +0.12(+1.78%) |
Sep 13, 2018 | 6.558 | 6.807 | 6.558 | 6.733 | 936,740 | +0.17(+2.52%) |
Sep 12, 2018 | 6.457 | 6.613 | 6.457 | 6.567 | 802,754 | +0.11(+1.71%) |
Sep 11, 2018 | 6.705 | 6.710 | 6.383 | 6.457 | 843,831 | -0.25(-3.71%) |
Sep 10, 2018 | 6.917 | 6.962 | 6.696 | 6.705 | 528,693 | -0.19(-2.80%) |
Sep 07, 2018 | 6.862 | 6.927 | 6.853 | 6.899 | 301,928 | -0.01(-0.13%) |
Sep 06, 2018 | 6.816 | 6.936 | 6.752 | 6.908 | 447,116 | +0.06(+0.94%) |
Sep 05, 2018 | 6.954 | 7.102 | 6.816 | 6.844 | 1,018,274 | -0.14(-1.98%) |
Sep 04, 2018 | 7.267 | 7.295 | 6.834 | 6.982 | 1,801,626 | -0.40(-5.37%) |
Aug 31, 2018 | 7.378 | 7.378 | 7.378 | 0 | +0.20(+2.82%) | |
Aug 30, 2018 | 7.479 | 7.571 | 7.092 | 7.175 | 1,933,916 | -0.30(-4.06%) |
Aug 29, 2018 | 7.617 | 7.636 | 7.461 | 7.479 | 445,510 | -0.16(-2.05%) |
Aug 28, 2018 | 7.737 | 7.737 | 7.562 | 7.636 | 483,237 | -0.06(-0.84%) |
Aug 27, 2018 | 7.571 | 7.737 | 7.571 | 7.700 | 302,610 | +0.12(+1.58%) |
Aug 24, 2018 | 7.599 | 7.599 | 7.488 | 7.580 | 378,360 | +0.00(+0.00%) |
Aug 23, 2018 | 7.746 | 7.801 | 7.516 | 7.580 | 267,744 | -0.17(-2.14%) |
Aug 22, 2018 | 7.737 | 7.802 | 7.696 | 7.746 | 398,209 | -0.01(-0.12%) |
Aug 21, 2018 | 7.737 | 7.811 | 7.737 | 7.755 | 259,436 | +0.00(+0.00%) |
Aug 20, 2018 | 7.811 | 7.896 | 7.673 | 7.755 | 358,919 | -0.05(-0.59%) |
Aug 17, 2018 | 7.645 | 7.967 | 7.571 | 7.802 | 648,479 | +0.19(+2.54%) |
Aug 16, 2018 | 7.599 | 7.663 | 7.562 | 7.608 | 425,385 | +0.01(+0.12%) |
Aug 15, 2018 | 7.654 | 7.673 | 7.525 | 7.599 | 574,579 | -0.06(-0.72%) |
Aug 14, 2018 | 7.627 | 7.709 | 7.622 | 7.654 | 750,430 | +0.02(+0.24%) |
Aug 13, 2018 | 7.636 | 7.737 | 7.590 | 7.636 | 726,041 | -0.02(-0.24%) |
Aug 10, 2018 | 7.663 | 7.691 | 7.590 | 7.654 | 253,941 | -0.02(-0.24%) |
Aug 09, 2018 | 7.663 | 7.700 | 7.599 | 7.673 | 297,407 | -0.01(-0.12%) |
Aug 08, 2018 | 7.783 | 7.802 | 7.682 | 7.682 | 223,646 | -0.06(-0.83%) |
Aug 07, 2018 | 7.746 | 7.783 | 7.719 | 7.746 | 237,201 | -0.01(-0.12%) |
Aug 06, 2018 | 7.820 | 7.829 | 7.714 | 7.755 | 287,560 | -0.06(-0.82%) |
Aug 03, 2018 | 7.802 | 7.930 | 7.774 | 7.820 | 292,483 | +0.07(+0.95%) |
Aug 02, 2018 | 7.663 | 7.774 | 7.663 | 7.746 | 494,785 | +0.02(+0.24%) |
Aug 01, 2018 | 7.755 | 7.838 | 7.682 | 7.728 | 423,198 | -0.01(-0.12%) |
Jul 31, 2018 | 7.792 | 7.875 | 7.719 | 7.737 | 622,391 | -0.10(-1.29%) |
Jul 30, 2018 | 7.912 | 7.986 | 7.820 | 7.838 | 311,070 | -0.12(-1.50%) |
Jul 27, 2018 | 7.986 | 8.069 | 7.838 | 7.958 | 458,701 | -0.35(-4.21%) |
Jul 26, 2018 | 7.967 | 8.345 | 7.949 | 8.308 | 414,726 | +0.36(+4.52%) |
Jul 25, 2018 | 7.663 | 7.949 | 7.663 | 7.949 | 513,000 | +0.26(+3.35%) |
Jul 24, 2018 | 7.682 | 7.774 | 7.645 | 7.691 | 1,021,219 | -0.02(-0.24%) |
Jul 23, 2018 | 7.755 | 7.820 | 7.617 | 7.709 | 482,698 | -0.03(-0.36%) |
Jul 20, 2018 | 7.617 | 7.755 | 7.617 | 7.737 | 811,499 | +0.06(+0.84%) |
Jul 19, 2018 | 7.700 | 7.760 | 7.627 | 7.673 | 598,588 | -0.08(-1.07%) |
Jul 18, 2018 | 7.792 | 7.811 | 7.714 | 7.755 | 396,720 | -0.03(-0.35%) |
Jul 17, 2018 | 7.857 | 7.921 | 7.737 | 7.783 | 500,899 | +0.03(+0.36%) |
Jul 16, 2018 | 7.700 | 7.820 | 7.700 | 7.755 | 652,218 | +0.06(+0.72%) |
Jul 13, 2018 | 7.700 | 7.746 | 7.654 | 7.700 | 547,274 | +0.03(+0.36%) |
Jul 12, 2018 | 7.719 | 7.774 | 7.534 | 7.673 | 756,967 | -0.06(-0.72%) |
Jul 11, 2018 | 7.774 | 7.848 | 7.700 | 7.728 | 282,511 | -0.07(-0.94%) |
Jul 10, 2018 | 7.838 | 7.866 | 7.765 | 7.802 | 110,193 | -0.05(-0.59%) |
Jul 09, 2018 | 7.746 | 7.940 | 7.709 | 7.848 | 240,342 | +0.10(+1.31%) |
Jul 06, 2018 | 7.673 | 7.848 | 7.571 | 7.746 | 454,371 | +0.12(+1.57%) |
Jul 05, 2018 | 7.599 | 7.599 | 7.530 | 7.627 | 217,758 | +0.05(+0.61%) |
Jul 03, 2018 | 7.580 | 7.580 | 7.580 | 0 | +0.18(+2.49%) | |
Jul 02, 2018 | 7.359 | 7.470 | 7.249 | 7.396 | 1,255,475 | +0.07(+1.01%) |
Jun 29, 2018 | 7.479 | 7.553 | 7.240 | 7.323 | 1,432,418 | -0.14(-1.85%) |
Jun 28, 2018 | 7.783 | 7.783 | 7.452 | 7.461 | 993,958 | -0.28(-3.57%) |
Jun 27, 2018 | 7.903 | 7.903 | 7.700 | 7.737 | 610,791 | -0.14(-1.75%) |
Jun 26, 2018 | 7.691 | 7.954 | 7.645 | 7.875 | 518,015 | +0.16(+2.03%) |
Jun 25, 2018 | 7.848 | 7.903 | 7.654 | 7.719 | 887,953 | -0.13(-1.64%) |
Jun 22, 2018 | 7.802 | 7.861 | 7.732 | 7.848 | 322,210 | +0.02(+0.24%) |
Jun 21, 2018 | 7.940 | 8.253 | 7.806 | 7.829 | 491,621 | -0.06(-0.82%) |
Jun 20, 2018 | 7.875 | 7.940 | 7.765 | 7.894 | 468,617 | +0.10(+1.30%) |
Jun 19, 2018 | 7.590 | 7.857 | 7.576 | 7.792 | 435,972 | +0.18(+2.42%) |
Jun 18, 2018 | 7.599 | 7.636 | 7.452 | 7.608 | 1,105,158 | -0.04(-0.48%) |
Jun 15, 2018 | 7.599 | 7.599 | 7.645 | 474,096 | +0.05(+0.61%) | |
Jun 14, 2018 | 7.636 | 7.700 | 7.571 | 7.599 | 402,147 | -0.02(-0.24%) |
Jun 13, 2018 | 7.663 | 7.682 | 7.580 | 7.617 | 324,944 | -0.04(-0.48%) |
Jun 12, 2018 | 7.663 | 7.691 | 7.500 | 7.654 | 285,243 | +0.01(+0.12%) |
Jun 11, 2018 | 7.737 | 7.737 | 7.599 | 7.645 | 337,529 | -0.06(-0.84%) |
Jun 08, 2018 | 7.737 | 7.737 | 7.599 | 7.709 | 268,238 | +0.07(+0.97%) |
Jun 07, 2018 | 7.792 | 7.820 | 7.617 | 7.636 | 319,027 | -0.19(-2.47%) |
Jun 06, 2018 | 7.769 | 7.829 | 879,174 | -0.17(-2.19%) | ||
Jun 05, 2018 | 7.571 | 8.105 | 7.562 | 8.004 | 1,396,629 | +0.43(+5.72%) |
Jun 04, 2018 | 7.534 | 7.599 | 7.507 | 7.571 | 991,860 | +0.06(+0.86%) |
Jun 01, 2018 | 7.553 | 7.571 | 7.452 | 7.507 | 346,827 | +0.02(+0.25%) |
May 31, 2018 | 7.424 | 7.553 | 7.313 | 7.488 | 2,449,172 | +0.10(+1.37%) |
May 30, 2018 | 7.286 | 7.396 | 7.157 | 7.387 | 849,202 | +0.10(+1.39%) |
May 29, 2018 | 7.498 | 7.498 | 7.258 | 7.286 | 838,205 | -0.21(-2.83%) |
May 25, 2018 | 7.498 | 7.498 | 7.498 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 7.544 | 7.548 | 7.433 | 7.507 | 319,259 | -0.03(-0.37%) |
May 23, 2018 | 7.488 | 7.590 | 7.433 | 7.534 | 584,472 | +0.06(+0.74%) |
May 22, 2018 | 7.433 | 7.562 | 7.405 | 7.479 | 630,975 | +0.04(+0.50%) |
May 21, 2018 | 7.470 | 7.553 | 7.415 | 7.442 | 396,561 | -0.02(-0.25%) |
May 18, 2018 | 7.544 | 7.544 | 7.226 | 7.461 | 648,805 | -0.12(-1.58%) |
May 17, 2018 | 7.590 | 7.636 | 7.369 | 7.580 | 929,255 | -0.05(-0.60%) |
May 16, 2018 | 7.175 | 7.691 | 7.092 | 7.627 | 1,725,801 | +0.48(+6.70%) |
May 15, 2018 | 7.092 | 7.157 | 6.880 | 7.148 | 659,680 | +0.20(+2.92%) |
May 14, 2018 | 6.705 | 6.973 | 6.696 | 6.945 | 498,996 | +0.03(+0.40%) |
May 11, 2018 | 6.816 | 6.973 | 6.816 | 6.917 | 555,812 | +0.07(+1.08%) |
May 10, 2018 | 6.788 | 6.871 | 6.779 | 6.844 | 433,206 | +0.03(+0.41%) |
May 09, 2018 | 6.908 | 6.954 | 6.798 | 6.816 | 450,298 | -0.08(-1.20%) |
May 08, 2018 | 7.000 | 7.083 | 6.788 | 6.899 | 1,125,886 | -0.13(-1.83%) |
May 07, 2018 | 6.724 | 7.111 | 6.724 | 7.028 | 818,054 | +0.30(+4.52%) |
May 04, 2018 | 6.659 | 6.982 | 6.659 | 6.724 | 2,296,420 | +0.07(+1.11%) |
May 03, 2018 | 7.009 | 7.009 | 6.632 | 6.650 | 797,675 | -0.33(-4.75%) |
May 02, 2018 | 7.009 | 7.060 | 6.959 | 6.982 | 579,110 | +0.00(+0.00%) |
May 01, 2018 | 7.083 | 7.212 | 6.945 | 6.982 | 327,675 | -0.13(-1.81%) |
Apr 30, 2018 | 7.212 | 7.212 | 7.083 | 7.111 | 811,192 | -0.11(-1.53%) |
Apr 27, 2018 | 7.166 | 7.281 | 7.166 | 7.221 | 212,782 | +0.10(+1.42%) |
Apr 26, 2018 | 7.184 | 7.212 | 7.065 | 7.120 | 500,890 | -0.02(-0.26%) |
Apr 25, 2018 | 7.129 | 7.198 | 7.074 | 7.138 | 516,646 | -0.04(-0.51%) |
Apr 24, 2018 | 7.286 | 7.341 | 7.129 | 7.175 | 295,966 | -0.05(-0.64%) |
Apr 23, 2018 | 7.230 | 7.286 | 7.088 | 7.221 | 557,121 | +0.01(+0.13%) |
Apr 20, 2018 | 7.323 | 7.382 | 7.175 | 7.212 | 342,705 | -0.07(-1.01%) |
Apr 19, 2018 | 7.415 | 7.488 | 7.240 | 7.286 | 463,034 | -0.10(-1.37%) |
Apr 18, 2018 | 7.369 | 7.498 | 7.369 | 7.387 | 299,919 | +0.00(+0.00%) |
Apr 17, 2018 | 7.304 | 7.461 | 7.304 | 7.387 | 544,355 | +0.14(+1.91%) |
Apr 16, 2018 | 7.323 | 7.395 | 7.157 | 7.249 | 960,773 | -0.06(-0.76%) |
Apr 13, 2018 | 7.350 | 7.433 | 7.295 | 7.304 | 444,458 | -0.07(-1.00%) |
Apr 12, 2018 | 7.396 | 7.498 | 7.359 | 7.378 | 553,808 | -0.01(-0.12%) |
Apr 11, 2018 | 7.313 | 7.415 | 7.286 | 7.387 | 454,517 | +0.02(+0.25%) |
Apr 10, 2018 | 7.295 | 7.387 | 7.259 | 7.369 | 604,094 | +0.12(+1.65%) |
Apr 09, 2018 | 7.452 | 7.590 | 7.230 | 7.249 | 744,494 | -0.20(-2.72%) |
Apr 06, 2018 | 7.387 | 7.571 | 7.387 | 7.452 | 650,473 | +0.03(+0.37%) |
Apr 05, 2018 | 7.304 | 7.488 | 7.277 | 7.424 | 894,618 | +0.18(+2.54%) |
Apr 04, 2018 | 6.807 | 7.277 | 6.650 | 7.240 | 1,251,643 | +0.23(+3.29%) |
Apr 03, 2018 | 6.945 | 7.046 | 6.917 | 7.009 | 324,465 | +0.08(+1.20%) |
Apr 02, 2018 | 6.963 | 7.074 | 6.788 | 6.927 | 673,897 | +0.00(+0.00%) |
Mar 29, 2018 | 6.927 | 6.927 | 6.927 | 0 | +0.18(+2.59%) | |
Mar 28, 2018 | 6.844 | 6.880 | 6.669 | 6.752 | 646,840 | -0.10(-1.48%) |
Mar 27, 2018 | 7.000 | 7.037 | 6.844 | 6.853 | 762,871 | -0.12(-1.72%) |
Mar 26, 2018 | 7.019 | 7.267 | 6.940 | 6.973 | 1,652,551 | -0.03(-0.39%) |
Mar 23, 2018 | 7.111 | 7.120 | 6.917 | 7.000 | 837,334 | -0.11(-1.55%) |
Mar 22, 2018 | 7.065 | 7.230 | 6.973 | 7.111 | 762,111 | +0.01(+0.13%) |
Mar 21, 2018 | 7.286 | 7.304 | 7.014 | 7.102 | 640,157 | -0.20(-2.77%) |
Mar 20, 2018 | 7.295 | 7.323 | 7.175 | 7.304 | 471,965 | +0.01(+0.13%) |
Mar 19, 2018 | 7.452 | 7.507 | 7.106 | 7.295 | 1,253,430 | -0.19(-2.58%) |
Mar 16, 2018 | 7.553 | 7.663 | 7.433 | 7.488 | 965,030 | -0.11(-1.45%) |
Mar 15, 2018 | 7.700 | 7.774 | 7.525 | 7.599 | 1,105,860 | -0.09(-1.20%) |
Mar 14, 2018 | 7.663 | 7.783 | 7.663 | 7.691 | 1,287,591 | +0.03(+0.36%) |
Mar 13, 2018 | 7.673 | 7.811 | 7.553 | 7.663 | 1,655,107 | +0.02(+0.24%) |
Mar 12, 2018 | 7.691 | 7.875 | 7.571 | 7.645 | 1,617,740 | -0.01(-0.12%) |
Mar 09, 2018 | 8.004 | 8.096 | 7.599 | 7.654 | 916,079 | -0.32(-4.04%) |
Mar 08, 2018 | 8.032 | 8.036 | 7.921 | 7.977 | 332,902 | -0.02(-0.23%) |
Mar 07, 2018 | 8.086 | 7.903 | 7.995 | 732,781 | -0.02(-0.23%) | |
Mar 06, 2018 | 8.105 | 8.170 | 7.889 | 8.013 | 447,483 | -0.11(-1.36%) |
Mar 05, 2018 | 8.142 | 8.244 | 8.087 | 8.124 | 382,745 | -0.09(-1.12%) |
Mar 02, 2018 | 8.078 | 8.294 | 8.004 | 8.216 | 631,519 | +0.09(+1.13%) |
Mar 01, 2018 | 8.244 | 8.299 | 8.078 | 8.124 | 537,813 | -0.16(-1.89%) |
Feb 28, 2018 | 8.290 | 8.345 | 8.179 | 8.280 | 483,928 | +0.02(+0.22%) |
Feb 27, 2018 | 8.382 | 8.483 | 8.253 | 8.262 | 530,308 | -0.09(-1.10%) |
Feb 26, 2018 | 8.308 | 8.403 | 8.198 | 8.354 | 394,451 | +0.08(+1.00%) |
Feb 23, 2018 | 8.170 | 8.391 | 8.124 | 8.271 | 1,240,338 | +0.14(+1.70%) |
Feb 22, 2018 | 8.096 | 8.133 | 1,104,757 | -0.33(-3.92%) | ||
Feb 21, 2018 | 8.538 | 8.732 | 8.428 | 8.465 | 362,724 | -0.09(-1.08%) |
Feb 20, 2018 | 8.474 | 8.584 | 8.437 | 8.557 | 238,230 | +0.07(+0.87%) |
Feb 16, 2018 | 8.483 | 8.483 | 8.483 | 0 | -0.05(-0.54%) | |
Feb 15, 2018 | 8.667 | 8.667 | 8.400 | 8.529 | 403,448 | -0.14(-1.59%) |
Feb 14, 2018 | 8.290 | 8.704 | 8.280 | 8.667 | 508,945 | +0.37(+4.44%) |
Feb 13, 2018 | 8.594 | 8.695 | 8.299 | 8.299 | 673,739 | -0.37(-4.25%) |
Feb 12, 2018 | 8.723 | 8.888 | 8.557 | 8.667 | 438,145 | -0.03(-0.32%) |
Feb 09, 2018 | 8.815 | 8.833 | 8.409 | 8.695 | 639,999 | -0.05(-0.53%) |
Feb 08, 2018 | 8.852 | 8.967 | 8.686 | 8.741 | 1,996,274 | -0.07(-0.84%) |
Feb 07, 2018 | 8.649 | 8.981 | 8.640 | 8.815 | 1,046,467 | +0.09(+1.06%) |
Feb 06, 2018 | 8.271 | 8.806 | 8.271 | 8.723 | 1,461,759 | +0.35(+4.18%) |
Feb 05, 2018 | 8.603 | 8.630 | 8.290 | 8.373 | 385,139 | -0.29(-3.30%) |
Feb 02, 2018 | 9.082 | 9.082 | 8.644 | 8.658 | 529,585 | -0.45(-4.95%) |