Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.490 | 7.650 | 7.450 | 7.490 | 124,750 | +0.06(+0.81%) |
Jan 30, 2019 | 7.560 | 7.570 | 7.320 | 7.430 | 388,972 | -0.10(-1.33%) |
Jan 29, 2019 | 7.550 | 7.640 | 7.380 | 7.530 | 188,448 | +0.04(+0.53%) |
Jan 28, 2019 | 7.420 | 7.595 | 7.390 | 7.490 | 190,228 | -0.05(-0.66%) |
Jan 25, 2019 | 7.540 | 7.700 | 7.490 | 7.540 | 183,400 | +0.05(+0.67%) |
Jan 24, 2019 | 7.590 | 7.660 | 7.450 | 7.490 | 391,922 | -0.08(-1.06%) |
Jan 23, 2019 | 7.500 | 7.590 | 7.440 | 7.570 | 224,836 | +0.14(+1.88%) |
Jan 22, 2019 | 7.460 | 7.460 | 7.300 | 7.430 | 273,513 | -0.11(-1.46%) |
Jan 18, 2019 | 7.570 | 7.630 | 7.370 | 7.540 | 164,700 | +0.08(+1.07%) |
Jan 17, 2019 | 7.360 | 7.630 | 7.290 | 7.460 | 648,807 | +0.02(+0.27%) |
Jan 16, 2019 | 7.050 | 7.470 | 7.020 | 7.440 | 398,498 | +0.31(+4.35%) |
Jan 15, 2019 | 6.920 | 7.150 | 6.850 | 7.130 | 138,244 | +0.14(+2.00%) |
Jan 14, 2019 | 6.830 | 7.020 | 6.710 | 6.990 | 474,545 | +0.09(+1.30%) |
Jan 11, 2019 | 6.770 | 6.930 | 6.660 | 6.900 | 202,700 | +0.09(+1.32%) |
Jan 10, 2019 | 6.510 | 6.850 | 6.390 | 6.810 | 763,197 | +0.14(+2.10%) |
Jan 09, 2019 | 6.400 | 6.695 | 6.400 | 6.670 | 133,124 | +0.29(+4.55%) |
Jan 08, 2019 | 6.240 | 6.380 | 6.200 | 6.380 | 95,619 | +0.11(+1.75%) |
Jan 07, 2019 | 5.850 | 6.340 | 5.850 | 6.270 | 136,371 | +0.41(+7.00%) |
Jan 04, 2019 | 5.500 | 5.940 | 5.490 | 5.860 | 217,100 | +0.35(+6.35%) |
Jan 03, 2019 | 5.390 | 5.530 | 5.260 | 5.510 | 165,192 | +0.17(+3.18%) |
Jan 02, 2019 | 5.350 | 5.450 | 5.240 | 5.340 | 146,669 | -0.01(-0.19%) |
Dec 31, 2018 | 5.440 | 5.590 | 5.210 | 5.350 | 307,000 | -0.10(-1.83%) |
Dec 28, 2018 | 5.400 | 5.530 | 5.380 | 5.450 | 299,300 | +0.05(+0.93%) |
Dec 27, 2018 | 5.340 | 5.400 | 5.210 | 5.400 | 376,457 | +0.05(+0.93%) |
Dec 26, 2018 | 5.360 | 5.390 | 5.150 | 5.350 | 383,003 | +0.01(+0.19%) |
Dec 24, 2018 | 5.280 | 5.420 | 5.210 | 5.340 | 102,200 | +0.04(+0.75%) |
Dec 21, 2018 | 5.540 | 5.600 | 5.200 | 5.300 | 663,100 | -0.25(-4.50%) |
Dec 20, 2018 | 5.500 | 5.650 | 5.500 | 5.550 | 312,396 | +0.07(+1.28%) |
Dec 19, 2018 | 5.420 | 5.580 | 5.420 | 5.480 | 347,437 | +0.07(+1.29%) |
Dec 18, 2018 | 5.460 | 5.530 | 5.350 | 5.410 | 228,408 | +0.02(+0.37%) |
Dec 17, 2018 | 5.680 | 5.790 | 5.350 | 5.390 | 482,412 | -0.27(-4.77%) |
Dec 14, 2018 | 5.800 | 5.920 | 5.630 | 5.660 | 509,500 | -0.27(-4.55%) |
Dec 13, 2018 | 6.030 | 6.080 | 5.930 | 5.930 | 238,424 | -0.05(-0.84%) |
Dec 12, 2018 | 6.110 | 6.150 | 5.920 | 5.980 | 373,585 | -0.03(-0.50%) |
Dec 11, 2018 | 6.010 | 6.070 | 5.840 | 6.010 | 297,884 | +0.00(+0.00%) |
Dec 10, 2018 | 6.230 | 6.270 | 6.000 | 6.010 | 334,455 | -0.25(-3.99%) |
Dec 07, 2018 | 6.270 | 6.380 | 6.160 | 6.260 | 416,700 | +0.05(+0.81%) |
Dec 06, 2018 | 6.140 | 6.300 | 5.960 | 6.210 | 290,615 | +0.00(+0.00%) |
Dec 04, 2018 | 6.200 | 6.250 | 6.020 | 6.210 | 192,800 | +0.01(+0.16%) |
Dec 03, 2018 | 6.430 | 6.530 | 6.175 | 6.200 | 237,765 | -0.18(-2.82%) |
Nov 30, 2018 | 6.390 | 6.500 | 6.200 | 6.380 | 341,400 | +0.03(+0.47%) |
Nov 29, 2018 | 5.800 | 6.350 | 5.560 | 6.350 | 362,819 | +0.17(+2.75%) |
Nov 28, 2018 | 6.040 | 6.200 | 5.950 | 6.180 | 261,120 | +0.19(+3.17%) |
Nov 27, 2018 | 6.160 | 6.390 | 5.970 | 5.990 | 208,806 | -0.15(-2.44%) |
Nov 26, 2018 | 6.220 | 6.490 | 6.105 | 6.140 | 278,245 | -0.06(-0.97%) |
Nov 23, 2018 | 5.990 | 6.255 | 5.940 | 6.200 | 187,200 | +0.20(+3.33%) |
Nov 21, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.18(+3.09%) | |
Nov 20, 2018 | 5.790 | 5.860 | 5.750 | 5.820 | 276,883 | -0.03(-0.51%) |
Nov 19, 2018 | 5.950 | 6.030 | 5.850 | 5.850 | 221,444 | -0.22(-3.62%) |
Nov 16, 2018 | 6.100 | 6.190 | 6.000 | 6.070 | 575,200 | -0.11(-1.78%) |
Nov 15, 2018 | 6.260 | 6.310 | 6.120 | 6.180 | 255,878 | -0.15(-2.37%) |
Nov 14, 2018 | 6.240 | 6.440 | 6.200 | 6.330 | 972,783 | -0.03(-0.47%) |
Nov 13, 2018 | 6.220 | 6.370 | 6.130 | 6.360 | 531,446 | +0.10(+1.60%) |
Nov 12, 2018 | 6.520 | 6.520 | 6.220 | 6.260 | 442,447 | -0.29(-4.43%) |
Nov 09, 2018 | 6.270 | 6.590 | 6.020 | 6.550 | 303,200 | +0.24(+3.80%) |
Nov 08, 2018 | 6.500 | 6.640 | 6.240 | 6.310 | 313,550 | -0.26(-3.96%) |
Nov 07, 2018 | 6.800 | 6.930 | 6.540 | 6.570 | 274,453 | -0.19(-2.81%) |
Nov 06, 2018 | 6.770 | 7.100 | 6.720 | 6.760 | 355,190 | -0.11(-1.60%) |
Nov 05, 2018 | 6.660 | 6.990 | 6.590 | 6.870 | 206,069 | +0.17(+2.54%) |
Nov 02, 2018 | 6.640 | 6.730 | 6.490 | 6.700 | 394,900 | +0.15(+2.29%) |
Nov 01, 2018 | 6.160 | 6.620 | 6.160 | 6.550 | 286,709 | +0.40(+6.50%) |
Oct 31, 2018 | 6.290 | 6.290 | 6.040 | 6.150 | 471,312 | -0.10(-1.60%) |
Oct 30, 2018 | 6.440 | 6.560 | 6.090 | 6.250 | 226,863 | -0.21(-3.25%) |
Oct 29, 2018 | 7.200 | 7.290 | 6.350 | 6.460 | 345,984 | -0.64(-9.01%) |
Oct 26, 2018 | 6.690 | 7.170 | 6.510 | 7.100 | 259,400 | +0.35(+5.19%) |
Oct 25, 2018 | 6.680 | 6.940 | 6.670 | 6.750 | 139,121 | +0.11(+1.66%) |
Oct 24, 2018 | 6.650 | 6.785 | 6.600 | 6.640 | 398,805 | -0.06(-0.90%) |
Oct 23, 2018 | 6.370 | 6.720 | 6.325 | 6.700 | 218,107 | +0.23(+3.55%) |
Oct 22, 2018 | 6.530 | 6.640 | 6.400 | 6.470 | 335,123 | -0.03(-0.46%) |
Oct 19, 2018 | 6.570 | 6.720 | 6.440 | 6.500 | 244,100 | -0.03(-0.46%) |
Oct 18, 2018 | 6.990 | 7.060 | 6.480 | 6.530 | 347,670 | -0.52(-7.38%) |
Oct 17, 2018 | 7.200 | 7.290 | 6.890 | 7.050 | 338,110 | -0.16(-2.22%) |
Oct 16, 2018 | 7.190 | 7.255 | 7.090 | 7.210 | 350,738 | +0.07(+0.98%) |
Oct 15, 2018 | 6.990 | 7.250 | 6.990 | 7.140 | 230,812 | +0.01(+0.14%) |
Oct 12, 2018 | 7.040 | 7.200 | 7.040 | 7.130 | 197,800 | +0.20(+2.89%) |
Oct 11, 2018 | 7.270 | 7.410 | 6.910 | 6.930 | 266,471 | -0.38(-5.20%) |
Oct 10, 2018 | 7.510 | 7.610 | 7.300 | 7.310 | 640,575 | -0.26(-3.43%) |
Oct 09, 2018 | 7.190 | 7.590 | 7.190 | 7.570 | 234,109 | +0.38(+5.29%) |
Oct 08, 2018 | 7.030 | 7.260 | 6.940 | 7.190 | 151,986 | +0.20(+2.86%) |
Oct 05, 2018 | 7.190 | 7.280 | 6.930 | 6.990 | 297,800 | -0.21(-2.92%) |
Oct 04, 2018 | 7.510 | 7.590 | 7.160 | 7.200 | 299,535 | -0.31(-4.13%) |
Oct 03, 2018 | 7.490 | 7.660 | 7.450 | 7.510 | 297,235 | +0.12(+1.62%) |
Oct 02, 2018 | 7.360 | 7.450 | 7.327 | 7.390 | 195,409 | +0.05(+0.68%) |
Oct 01, 2018 | 7.470 | 7.650 | 7.330 | 7.340 | 237,065 | -0.12(-1.61%) |
Sep 28, 2018 | 8.030 | 8.160 | 7.430 | 7.460 | 741,900 | -0.81(-9.79%) |
Sep 27, 2018 | 7.900 | 8.275 | 7.900 | 8.270 | 436,871 | +0.40(+5.08%) |
Sep 26, 2018 | 7.880 | 8.000 | 7.860 | 7.870 | 200,721 | +0.00(+0.00%) |
Sep 25, 2018 | 7.610 | 7.890 | 7.610 | 7.870 | 265,991 | +0.15(+1.94%) |
Sep 24, 2018 | 7.950 | 7.990 | 7.650 | 7.720 | 286,334 | -0.26(-3.26%) |
Sep 21, 2018 | 7.920 | 8.180 | 7.840 | 7.980 | 759,700 | +0.00(+0.00%) |
Sep 20, 2018 | 8.060 | 8.140 | 7.850 | 7.980 | 293,406 | -0.07(-0.87%) |
Sep 19, 2018 | 7.790 | 8.110 | 7.770 | 8.050 | 301,856 | +0.28(+3.60%) |
Sep 18, 2018 | 7.940 | 8.090 | 7.770 | 7.770 | 322,159 | -0.16(-2.02%) |
Sep 17, 2018 | 8.080 | 8.200 | 7.890 | 7.930 | 355,260 | -0.14(-1.73%) |
Sep 14, 2018 | 8.090 | 8.190 | 8.010 | 8.070 | 378,200 | -0.01(-0.12%) |
Sep 13, 2018 | 8.310 | 8.380 | 8.020 | 8.080 | 498,477 | -0.16(-1.94%) |
Sep 12, 2018 | 8.260 | 8.400 | 8.120 | 8.240 | 413,992 | +0.02(+0.24%) |
Sep 11, 2018 | 7.960 | 8.430 | 7.880 | 8.220 | 477,604 | +0.18(+2.24%) |
Sep 10, 2018 | 7.950 | 8.115 | 7.710 | 8.040 | 586,531 | +0.17(+2.16%) |
Sep 07, 2018 | 7.420 | 7.965 | 7.410 | 7.870 | 773,400 | +0.46(+6.21%) |
Sep 06, 2018 | 7.400 | 7.480 | 7.320 | 7.410 | 325,637 | +0.05(+0.68%) |
Sep 05, 2018 | 7.170 | 7.430 | 7.090 | 7.360 | 474,538 | +0.23(+3.23%) |
Sep 04, 2018 | 7.190 | 7.210 | 7.070 | 7.130 | 179,726 | -0.16(-2.19%) |
Aug 31, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.19(+2.68%) | |
Aug 30, 2018 | 7.250 | 7.250 | 7.005 | 7.100 | 543,862 | -0.16(-2.20%) |
Aug 29, 2018 | 7.210 | 7.360 | 7.120 | 7.260 | 511,092 | +0.02(+0.28%) |
Aug 28, 2018 | 7.620 | 7.620 | 7.220 | 7.240 | 338,738 | -0.40(-5.24%) |
Aug 27, 2018 | 7.610 | 7.700 | 7.540 | 7.640 | 642,563 | +0.17(+2.28%) |
Aug 24, 2018 | 7.320 | 7.610 | 7.300 | 7.470 | 245,800 | +0.19(+2.61%) |
Aug 23, 2018 | 7.500 | 7.660 | 7.250 | 7.280 | 329,994 | -0.24(-3.19%) |
Aug 22, 2018 | 7.340 | 7.530 | 7.260 | 7.520 | 448,058 | +0.18(+2.45%) |
Aug 21, 2018 | 7.090 | 7.390 | 7.030 | 7.340 | 412,008 | +0.26(+3.67%) |
Aug 20, 2018 | 7.060 | 7.270 | 6.975 | 7.080 | 263,216 | -0.04(-0.56%) |
Aug 17, 2018 | 7.100 | 7.240 | 7.015 | 7.120 | 348,600 | +0.00(+0.00%) |
Aug 16, 2018 | 6.930 | 7.130 | 6.930 | 7.120 | 304,266 | +0.20(+2.89%) |
Aug 15, 2018 | 7.140 | 7.210 | 6.880 | 6.920 | 385,903 | -0.29(-4.02%) |
Aug 14, 2018 | 7.080 | 7.300 | 7.080 | 7.210 | 254,513 | +0.14(+1.98%) |
Aug 13, 2018 | 7.140 | 7.200 | 7.000 | 7.070 | 218,112 | -0.07(-0.98%) |
Aug 10, 2018 | 7.320 | 7.370 | 7.060 | 7.140 | 695,900 | -0.24(-3.25%) |
Aug 09, 2018 | 7.260 | 7.430 | 7.130 | 7.380 | 455,187 | +0.10(+1.37%) |
Aug 08, 2018 | 7.370 | 7.480 | 7.218 | 7.280 | 438,669 | -0.09(-1.22%) |
Aug 07, 2018 | 7.060 | 7.450 | 7.060 | 7.370 | 636,742 | +0.23(+3.22%) |
Aug 06, 2018 | 7.220 | 7.330 | 7.100 | 7.140 | 401,755 | -0.12(-1.65%) |
Aug 03, 2018 | 7.050 | 7.410 | 6.950 | 7.260 | 569,100 | +0.21(+2.98%) |
Aug 02, 2018 | 7.130 | 7.170 | 6.990 | 7.050 | 734,555 | -0.16(-2.22%) |
Aug 01, 2018 | 7.400 | 7.500 | 7.160 | 7.210 | 694,489 | -0.16(-2.17%) |
Jul 31, 2018 | 7.420 | 7.630 | 7.210 | 7.370 | 697,291 | -0.06(-0.81%) |
Jul 30, 2018 | 7.510 | 7.680 | 7.360 | 7.430 | 430,460 | -0.05(-0.67%) |
Jul 27, 2018 | 7.230 | 7.620 | 7.230 | 7.480 | 689,100 | +0.33(+4.62%) |
Jul 26, 2018 | 7.130 | 7.300 | 7.050 | 7.150 | 767,799 | +0.03(+0.42%) |
Jul 25, 2018 | 6.900 | 7.200 | 6.725 | 7.120 | 557,970 | +0.28(+4.09%) |
Jul 24, 2018 | 6.860 | 7.150 | 6.800 | 6.840 | 1,077,804 | +0.05(+0.74%) |
Jul 23, 2018 | 6.610 | 6.825 | 6.400 | 6.790 | 1,049,318 | +0.20(+3.03%) |
Jul 20, 2018 | 6.240 | 6.630 | 6.080 | 6.590 | 962,007 | +0.55(+9.11%) |
Jul 19, 2018 | 6.050 | 6.060 | 5.940 | 6.040 | 408,703 | -0.08(-1.31%) |
Jul 18, 2018 | 6.230 | 6.260 | 5.970 | 6.120 | 510,837 | -0.05(-0.81%) |
Jul 17, 2018 | 6.300 | 6.310 | 6.140 | 6.170 | 567,761 | -0.13(-2.06%) |
Jul 16, 2018 | 6.240 | 6.440 | 6.240 | 6.300 | 456,437 | -0.17(-2.63%) |
Jul 13, 2018 | 6.320 | 6.500 | 6.310 | 6.470 | 386,833 | +0.15(+2.37%) |
Jul 12, 2018 | 6.200 | 6.380 | 6.105 | 6.320 | 456,598 | +0.14(+2.27%) |
Jul 11, 2018 | 6.040 | 6.200 | 5.950 | 6.180 | 351,769 | +0.13(+2.15%) |
Jul 10, 2018 | 5.870 | 6.070 | 5.800 | 6.050 | 258,922 | +0.13(+2.20%) |
Jul 09, 2018 | 6.050 | 6.120 | 5.850 | 5.920 | 376,038 | -0.11(-1.82%) |
Jul 06, 2018 | 5.630 | 6.180 | 5.600 | 6.030 | 785,623 | +0.45(+8.06%) |
Jul 05, 2018 | 5.330 | 5.595 | 5.300 | 5.580 | 465,888 | +0.28(+5.28%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.31(+6.21%) | |
Jul 02, 2018 | 5.070 | 5.070 | 4.870 | 4.990 | 346,643 | -0.09(-1.77%) |
Jun 29, 2018 | 5.210 | 5.215 | 5.070 | 5.080 | 351,382 | -0.08(-1.55%) |
Jun 28, 2018 | 5.000 | 5.260 | 5.000 | 5.160 | 352,390 | +0.13(+2.58%) |
Jun 27, 2018 | 5.150 | 5.170 | 4.950 | 5.030 | 313,002 | -0.14(-2.71%) |
Jun 26, 2018 | 5.310 | 5.325 | 5.160 | 5.170 | 641,205 | -0.14(-2.64%) |
Jun 25, 2018 | 5.370 | 5.370 | 5.210 | 5.310 | 268,262 | -0.07(-1.30%) |
Jun 22, 2018 | 5.250 | 5.400 | 5.240 | 5.380 | 437,991 | +0.07(+1.32%) |
Jun 21, 2018 | 5.430 | 5.450 | 5.290 | 5.310 | 218,577 | -0.09(-1.67%) |
Jun 20, 2018 | 5.390 | 5.510 | 5.360 | 5.400 | 327,870 | +0.04(+0.75%) |
Jun 19, 2018 | 5.370 | 5.415 | 5.295 | 5.360 | 246,332 | -0.02(-0.37%) |
Jun 18, 2018 | 5.390 | 5.495 | 5.276 | 5.380 | 257,540 | -0.04(-0.74%) |
Jun 15, 2018 | 5.540 | 5.370 | 5.420 | 441,630 | -0.02(-0.37%) | |
Jun 14, 2018 | 5.460 | 5.630 | 5.430 | 5.440 | 326,338 | +0.03(+0.55%) |
Jun 13, 2018 | 5.350 | 5.550 | 5.320 | 5.410 | 535,996 | +0.03(+0.56%) |
Jun 12, 2018 | 5.320 | 5.430 | 5.250 | 5.380 | 273,399 | +0.09(+1.70%) |
Jun 11, 2018 | 5.350 | 5.490 | 5.290 | 5.290 | 615,016 | -0.09(-1.67%) |
Jun 08, 2018 | 5.370 | 5.400 | 5.210 | 5.380 | 399,061 | +0.06(+1.13%) |
Jun 07, 2018 | 5.250 | 5.330 | 5.170 | 5.320 | 404,900 | +0.08(+1.53%) |
Jun 06, 2018 | 5.370 | 5.240 | 585,047 | +0.11(+2.14%) | ||
Jun 05, 2018 | 5.340 | 5.340 | 5.100 | 5.130 | 419,579 | -0.22(-4.11%) |
Jun 04, 2018 | 5.250 | 5.500 | 5.160 | 5.350 | 637,642 | +0.16(+3.08%) |
Jun 01, 2018 | 5.190 | 5.300 | 5.150 | 5.190 | 235,772 | +0.02(+0.39%) |
May 31, 2018 | 5.390 | 5.390 | 5.110 | 5.170 | 328,093 | -0.18(-3.36%) |
May 30, 2018 | 5.360 | 5.400 | 5.280 | 5.350 | 223,897 | +0.07(+1.33%) |
May 29, 2018 | 5.360 | 5.370 | 5.205 | 5.280 | 416,588 | -0.11(-2.04%) |
May 25, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.07(+1.32%) | |
May 24, 2018 | 5.240 | 5.330 | 5.160 | 5.320 | 669,033 | +0.04(+0.76%) |
May 23, 2018 | 5.390 | 5.400 | 5.250 | 5.280 | 477,914 | -0.10(-1.86%) |
May 22, 2018 | 5.400 | 5.475 | 5.350 | 5.380 | 359,693 | -0.03(-0.55%) |
May 21, 2018 | 5.430 | 5.610 | 5.400 | 5.410 | 432,695 | -0.05(-0.92%) |
May 18, 2018 | 5.510 | 5.530 | 5.400 | 5.460 | 499,673 | -0.09(-1.62%) |
May 17, 2018 | 5.640 | 5.702 | 5.520 | 5.550 | 350,017 | -0.11(-1.94%) |
May 16, 2018 | 5.650 | 5.780 | 5.580 | 5.660 | 775,272 | -0.01(-0.18%) |
May 15, 2018 | 5.570 | 5.690 | 5.470 | 5.670 | 383,607 | +0.04(+0.71%) |
May 14, 2018 | 5.670 | 5.680 | 5.550 | 5.630 | 311,326 | -0.04(-0.71%) |
May 11, 2018 | 5.700 | 5.760 | 5.580 | 5.670 | 363,589 | -0.03(-0.53%) |
May 10, 2018 | 5.660 | 5.820 | 5.610 | 5.700 | 698,556 | +0.06(+1.06%) |
May 09, 2018 | 5.740 | 5.810 | 5.530 | 5.640 | 1,096,935 | -0.07(-1.23%) |
May 08, 2018 | 5.640 | 5.760 | 5.481 | 5.710 | 677,307 | +0.12(+2.15%) |
May 07, 2018 | 5.810 | 5.900 | 5.540 | 5.590 | 1,504,104 | -0.26(-4.44%) |
May 04, 2018 | 5.900 | 5.950 | 5.730 | 5.850 | 815,908 | -0.11(-1.85%) |
May 03, 2018 | 6.070 | 6.150 | 5.940 | 5.960 | 630,691 | -0.12(-1.97%) |
May 02, 2018 | 6.020 | 6.150 | 5.930 | 6.080 | 737,749 | +0.02(+0.33%) |
May 01, 2018 | 6.250 | 6.300 | 6.010 | 6.060 | 526,201 | -0.18(-2.88%) |
Apr 30, 2018 | 6.120 | 6.270 | 6.050 | 6.240 | 821,755 | +0.13(+2.13%) |
Apr 27, 2018 | 6.040 | 6.190 | 5.990 | 6.110 | 573,476 | +0.08(+1.33%) |
Apr 26, 2018 | 5.960 | 6.070 | 5.810 | 6.030 | 831,167 | +0.20(+3.43%) |
Apr 25, 2018 | 5.950 | 6.030 | 5.655 | 5.830 | 1,147,039 | -0.15(-2.51%) |
Apr 24, 2018 | 6.080 | 6.370 | 5.950 | 5.980 | 1,617,172 | +0.23(+4.00%) |
Apr 23, 2018 | 6.900 | 6.910 | 5.585 | 5.750 | 4,350,568 | -1.26(-17.97%) |
Apr 20, 2018 | 8.380 | 8.465 | 7.000 | 7.010 | 2,191,365 | -1.72(-19.70%) |
Apr 19, 2018 | 8.940 | 9.010 | 8.670 | 8.730 | 449,251 | -0.21(-2.35%) |
Apr 18, 2018 | 8.740 | 9.110 | 8.740 | 8.940 | 697,093 | +0.19(+2.17%) |
Apr 17, 2018 | 8.880 | 9.000 | 8.670 | 8.750 | 609,720 | -0.08(-0.91%) |
Apr 16, 2018 | 8.810 | 8.950 | 8.720 | 8.830 | 474,155 | +0.08(+0.91%) |
Apr 13, 2018 | 8.860 | 8.890 | 8.560 | 8.750 | 416,093 | +0.03(+0.34%) |
Apr 12, 2018 | 8.740 | 8.925 | 8.640 | 8.720 | 457,872 | +0.00(+0.00%) |
Apr 11, 2018 | 8.810 | 9.000 | 8.700 | 8.720 | 496,378 | -0.20(-2.24%) |
Apr 10, 2018 | 8.870 | 9.030 | 8.870 | 8.920 | 488,446 | +0.04(+0.45%) |
Apr 09, 2018 | 8.650 | 8.950 | 8.540 | 8.880 | 565,634 | +0.24(+2.78%) |
Apr 06, 2018 | 8.770 | 8.770 | 8.500 | 8.640 | 408,818 | -0.12(-1.37%) |
Apr 05, 2018 | 8.560 | 8.921 | 8.560 | 8.760 | 692,892 | +0.27(+3.18%) |
Apr 04, 2018 | 8.330 | 8.500 | 8.230 | 8.490 | 749,519 | +0.14(+1.68%) |
Apr 03, 2018 | 8.160 | 8.410 | 8.080 | 8.350 | 930,953 | +0.23(+2.83%) |
Apr 02, 2018 | 8.100 | 8.290 | 7.965 | 8.120 | 464,443 | -0.03(-0.37%) |
Mar 29, 2018 | 8.150 | 8.150 | 8.150 | 0 | +0.16(+2.00%) | |
Mar 28, 2018 | 8.160 | 8.250 | 7.900 | 7.990 | 363,025 | -0.20(-2.44%) |
Mar 27, 2018 | 8.140 | 8.395 | 8.100 | 8.190 | 324,634 | +0.05(+0.61%) |
Mar 26, 2018 | 8.130 | 8.190 | 8.000 | 8.140 | 260,656 | +0.12(+1.50%) |
Mar 23, 2018 | 8.140 | 8.220 | 8.000 | 8.020 | 470,219 | -0.08(-0.99%) |
Mar 22, 2018 | 8.150 | 8.470 | 8.075 | 8.100 | 480,664 | -0.08(-0.98%) |
Mar 21, 2018 | 7.790 | 8.220 | 7.740 | 8.180 | 589,315 | +0.37(+4.74%) |
Mar 20, 2018 | 7.800 | 7.860 | 7.720 | 7.810 | 545,485 | +0.02(+0.26%) |
Mar 19, 2018 | 7.900 | 7.925 | 7.720 | 7.790 | 373,661 | -0.14(-1.77%) |
Mar 16, 2018 | 8.120 | 8.195 | 7.840 | 7.930 | 716,722 | -0.15(-1.86%) |
Mar 15, 2018 | 8.150 | 8.199 | 7.990 | 8.080 | 389,108 | -0.09(-1.10%) |
Mar 14, 2018 | 8.360 | 8.380 | 8.130 | 8.170 | 455,064 | -0.17(-2.04%) |
Mar 13, 2018 | 8.300 | 8.420 | 8.150 | 8.340 | 648,693 | +0.08(+0.97%) |
Mar 12, 2018 | 8.030 | 8.310 | 7.970 | 8.260 | 885,402 | +0.20(+2.48%) |
Mar 09, 2018 | 7.860 | 8.180 | 7.860 | 8.060 | 490,456 | +0.20(+2.54%) |
Mar 08, 2018 | 8.010 | 8.010 | 7.740 | 7.860 | 721,966 | -0.07(-0.88%) |
Mar 07, 2018 | 7.700 | 7.930 | 742,920 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.160 | 8.200 | 7.900 | 7.930 | 555,784 | -0.15(-1.86%) |
Mar 05, 2018 | 8.430 | 8.440 | 8.060 | 8.080 | 622,301 | -0.35(-4.15%) |
Mar 02, 2018 | 8.650 | 8.670 | 8.370 | 8.430 | 459,064 | -0.29(-3.33%) |
Mar 01, 2018 | 8.880 | 9.060 | 8.610 | 8.720 | 428,700 | -0.20(-2.24%) |
Feb 28, 2018 | 8.640 | 8.980 | 8.190 | 8.920 | 874,309 | +0.30(+3.48%) |
Feb 27, 2018 | 9.100 | 9.140 | 8.610 | 8.620 | 856,583 | -0.48(-5.27%) |
Feb 26, 2018 | 8.860 | 9.160 | 8.850 | 9.100 | 387,983 | +0.24(+2.71%) |
Feb 23, 2018 | 8.800 | 9.050 | 8.800 | 8.860 | 595,069 | -0.05(-0.56%) |
Feb 22, 2018 | 9.250 | 9.270 | 8.910 | 8.910 | 577,378 | -0.23(-2.52%) |
Feb 21, 2018 | 9.080 | 9.290 | 9.070 | 9.140 | 1,098,464 | +0.12(+1.33%) |
Feb 20, 2018 | 8.840 | 9.060 | 8.650 | 9.020 | 1,280,648 | +0.34(+3.92%) |
Feb 16, 2018 | 8.680 | 8.680 | 8.680 | 0 | +0.12(+1.40%) | |
Feb 15, 2018 | 8.410 | 8.630 | 8.370 | 8.560 | 523,735 | +0.22(+2.64%) |
Feb 14, 2018 | 7.960 | 8.405 | 7.960 | 8.340 | 366,311 | +0.31(+3.86%) |
Feb 13, 2018 | 7.970 | 8.050 | 7.930 | 8.030 | 177,183 | +0.07(+0.88%) |
Feb 12, 2018 | 7.700 | 8.060 | 7.620 | 7.960 | 348,463 | +0.25(+3.24%) |
Feb 09, 2018 | 7.920 | 7.940 | 7.500 | 7.710 | 747,534 | -0.16(-2.03%) |
Feb 08, 2018 | 8.170 | 8.180 | 7.850 | 7.870 | 531,824 | -0.27(-3.32%) |
Feb 07, 2018 | 8.010 | 8.200 | 8.010 | 8.140 | 327,921 | +0.07(+0.87%) |
Feb 06, 2018 | 8.000 | 8.210 | 7.970 | 8.070 | 582,090 | -0.04(-0.49%) |
Feb 05, 2018 | 8.300 | 8.300 | 8.080 | 8.110 | 452,534 | -0.24(-2.87%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.200 | 8.350 | 491,923 | -0.22(-2.57%) |