Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.196 | 7.309 | 7.024 | 7.045 | 1,786,029 | -0.10(-1.44%) |
Oct 30, 2018 | 6.715 | 7.179 | 6.660 | 7.148 | 2,461,768 | +0.40(+5.90%) |
Oct 29, 2018 | 6.962 | 7.004 | 6.691 | 6.750 | 1,517,902 | -0.13(-1.90%) |
Oct 26, 2018 | 6.839 | 7.031 | 6.743 | 6.880 | 1,166,557 | -0.08(-1.09%) |
Oct 25, 2018 | 7.011 | 7.120 | 6.859 | 6.956 | 895,871 | +0.08(+1.10%) |
Oct 24, 2018 | 7.100 | 7.175 | 6.880 | 6.880 | 2,033,524 | -0.10(-1.47%) |
Oct 23, 2018 | 7.079 | 7.079 | 6.784 | 6.983 | 1,496,242 | -0.30(-4.06%) |
Oct 22, 2018 | 7.354 | 7.374 | 7.182 | 7.278 | 1,128,891 | -0.11(-1.49%) |
Oct 19, 2018 | 7.292 | 7.539 | 7.292 | 7.388 | 1,209,229 | +0.10(+1.32%) |
Oct 18, 2018 | 7.649 | 7.677 | 7.285 | 7.292 | 1,699,042 | -0.51(-6.60%) |
Oct 17, 2018 | 7.896 | 7.924 | 7.738 | 7.807 | 849,539 | -0.15(-1.90%) |
Oct 16, 2018 | 7.862 | 7.965 | 7.766 | 7.958 | 1,457,042 | +0.12(+1.49%) |
Oct 15, 2018 | 7.862 | 7.924 | 7.766 | 7.841 | 871,552 | +0.00(+0.00%) |
Oct 12, 2018 | 7.889 | 7.944 | 7.725 | 7.841 | 1,365,353 | +0.12(+1.60%) |
Oct 11, 2018 | 7.903 | 7.972 | 7.670 | 7.718 | 1,849,815 | -0.29(-3.60%) |
Oct 10, 2018 | 8.446 | 8.514 | 7.986 | 8.006 | 1,935,255 | -0.48(-5.66%) |
Oct 09, 2018 | 8.446 | 8.645 | 8.370 | 8.487 | 1,217,273 | +0.04(+0.49%) |
Oct 08, 2018 | 8.452 | 8.562 | 8.425 | 8.446 | 691,142 | -0.10(-1.20%) |
Oct 05, 2018 | 8.604 | 8.645 | 8.404 | 8.549 | 921,158 | -0.08(-0.88%) |
Oct 04, 2018 | 8.638 | 8.782 | 8.576 | 8.624 | 809,139 | -0.03(-0.32%) |
Oct 03, 2018 | 8.398 | 8.679 | 8.253 | 8.652 | 1,032,530 | +0.29(+3.45%) |
Oct 02, 2018 | 8.473 | 8.631 | 8.360 | 8.363 | 804,846 | -0.16(-1.85%) |
Oct 01, 2018 | 8.439 | 8.580 | 8.322 | 8.521 | 1,005,182 | +0.14(+1.72%) |
Sep 28, 2018 | 8.377 | 8.566 | 8.343 | 8.377 | 975,335 | -0.03(-0.41%) |
Sep 27, 2018 | 8.274 | 8.480 | 8.171 | 8.411 | 821,917 | +0.17(+2.08%) |
Sep 26, 2018 | 8.308 | 8.411 | 8.205 | 8.240 | 910,372 | -0.10(-1.23%) |
Sep 25, 2018 | 8.102 | 8.377 | 8.068 | 8.343 | 1,167,124 | +0.34(+4.29%) |
Sep 24, 2018 | 8.137 | 8.411 | 7.965 | 7.999 | 878,401 | -0.10(-1.27%) |
Sep 21, 2018 | 8.205 | 8.343 | 8.085 | 8.102 | 2,530,017 | -0.10(-1.26%) |
Sep 20, 2018 | 8.308 | 8.411 | 8.137 | 8.205 | 1,145,071 | -0.07(-0.83%) |
Sep 19, 2018 | 8.274 | 8.411 | 8.240 | 8.274 | 1,243,252 | +0.00(+0.00%) |
Sep 18, 2018 | 8.308 | 8.394 | 8.274 | 8.274 | 764,278 | +0.03(+0.42%) |
Sep 17, 2018 | 8.274 | 8.343 | 8.205 | 8.240 | 800,747 | +0.00(+0.00%) |
Sep 14, 2018 | 8.308 | 8.360 | 8.205 | 8.240 | 774,209 | -0.07(-0.83%) |
Sep 13, 2018 | 8.446 | 8.480 | 8.274 | 8.308 | 535,818 | -0.17(-2.02%) |
Sep 12, 2018 | 8.514 | 8.617 | 8.377 | 8.480 | 1,381,597 | +0.00(+0.00%) |
Sep 11, 2018 | 8.377 | 8.583 | 8.377 | 8.480 | 584,005 | +0.07(+0.82%) |
Sep 10, 2018 | 8.446 | 8.634 | 8.377 | 8.411 | 720,073 | +0.03(+0.41%) |
Sep 07, 2018 | 8.308 | 8.514 | 8.274 | 8.377 | 689,740 | +0.00(+0.00%) |
Sep 06, 2018 | 8.446 | 8.446 | 8.325 | 8.377 | 681,373 | -0.10(-1.21%) |
Sep 05, 2018 | 8.480 | 8.514 | 8.257 | 8.480 | 551,388 | -0.07(-0.80%) |
Sep 04, 2018 | 8.686 | 8.720 | 8.343 | 8.549 | 1,260,636 | -0.14(-1.58%) |
Aug 31, 2018 | 8.686 | 8.686 | 8.686 | 0 | +0.10(+1.20%) | |
Aug 30, 2018 | 8.720 | 8.720 | 8.343 | 8.583 | 1,025,535 | -0.14(-1.57%) |
Aug 29, 2018 | 8.720 | 8.823 | 8.600 | 8.720 | 698,787 | -0.03(-0.39%) |
Aug 28, 2018 | 8.823 | 8.995 | 8.617 | 8.755 | 824,829 | -0.03(-0.39%) |
Aug 27, 2018 | 8.789 | 9.029 | 8.772 | 8.789 | 732,547 | +0.00(+0.00%) |
Aug 24, 2018 | 8.926 | 8.926 | 8.720 | 8.789 | 879,505 | +0.00(+0.00%) |
Aug 23, 2018 | 8.823 | 8.892 | 8.652 | 8.789 | 737,411 | -0.14(-1.54%) |
Aug 22, 2018 | 8.652 | 9.098 | 8.583 | 8.926 | 1,236,021 | +0.31(+3.59%) |
Aug 21, 2018 | 8.686 | 8.720 | 8.549 | 8.617 | 1,307,415 | +0.00(+0.00%) |
Aug 20, 2018 | 8.377 | 8.720 | 8.377 | 8.617 | 947,113 | +0.38(+4.58%) |
Aug 17, 2018 | 8.205 | 8.274 | 8.119 | 8.240 | 724,693 | +0.03(+0.42%) |
Aug 16, 2018 | 8.377 | 8.377 | 8.171 | 8.205 | 1,488,843 | -0.10(-1.24%) |
Aug 15, 2018 | 8.617 | 8.617 | 8.205 | 8.308 | 879,597 | -0.34(-3.97%) |
Aug 14, 2018 | 8.823 | 8.858 | 8.583 | 8.652 | 1,031,004 | -0.10(-1.18%) |
Aug 13, 2018 | 9.201 | 9.201 | 8.652 | 8.755 | 1,355,713 | -0.41(-4.49%) |
Aug 10, 2018 | 8.926 | 9.218 | 8.892 | 9.167 | 932,954 | +0.21(+2.30%) |
Aug 09, 2018 | 9.064 | 9.115 | 8.961 | 8.961 | 693,461 | -0.10(-1.14%) |
Aug 08, 2018 | 9.029 | 9.132 | 8.926 | 9.064 | 618,674 | +0.00(+0.00%) |
Aug 07, 2018 | 9.132 | 9.235 | 8.943 | 9.064 | 878,611 | +0.07(+0.76%) |
Aug 06, 2018 | 8.892 | 9.098 | 8.789 | 8.995 | 798,993 | +0.12(+1.41%) |
Aug 03, 2018 | 9.312 | 9.346 | 8.870 | 8.870 | 997,366 | -0.34(-3.69%) |
Aug 02, 2018 | 8.972 | 9.312 | 8.904 | 9.210 | 911,444 | +0.14(+1.50%) |
Aug 01, 2018 | 9.142 | 9.193 | 8.904 | 9.074 | 1,052,138 | -0.20(-2.20%) |
Jul 31, 2018 | 9.244 | 9.346 | 9.006 | 9.278 | 1,314,048 | +0.03(+0.37%) |
Jul 30, 2018 | 9.040 | 9.278 | 9.006 | 9.244 | 1,146,592 | +0.31(+3.42%) |
Jul 27, 2018 | 9.040 | 9.074 | 8.836 | 8.938 | 1,399,608 | -0.10(-1.13%) |
Jul 26, 2018 | 8.734 | 9.040 | 8.632 | 9.040 | 1,251,068 | +0.34(+3.91%) |
Jul 25, 2018 | 8.564 | 8.717 | 8.496 | 8.700 | 1,031,511 | +0.14(+1.59%) |
Jul 24, 2018 | 8.700 | 8.717 | 8.513 | 8.564 | 639,258 | -0.07(-0.79%) |
Jul 23, 2018 | 8.666 | 8.666 | 8.428 | 8.632 | 564,648 | +0.00(+0.00%) |
Jul 20, 2018 | 8.802 | 8.802 | 8.598 | 8.632 | 631,765 | -0.14(-1.55%) |
Jul 19, 2018 | 8.632 | 8.802 | 8.632 | 8.768 | 910,420 | +0.20(+2.38%) |
Jul 18, 2018 | 8.598 | 8.632 | 8.462 | 8.564 | 615,656 | -0.10(-1.18%) |
Jul 17, 2018 | 8.666 | 8.683 | 8.530 | 8.666 | 1,086,383 | +0.00(+0.00%) |
Jul 16, 2018 | 8.598 | 8.666 | 8.462 | 8.666 | 1,905,937 | -0.03(-0.39%) |
Jul 13, 2018 | 8.530 | 8.802 | 8.428 | 8.700 | 979,410 | +0.17(+1.99%) |
Jul 12, 2018 | 8.836 | 8.870 | 8.479 | 8.530 | 1,151,249 | -0.31(-3.46%) |
Jul 11, 2018 | 8.802 | 9.074 | 8.717 | 8.836 | 1,664,122 | -0.10(-1.14%) |
Jul 10, 2018 | 8.598 | 8.972 | 8.598 | 8.938 | 2,011,029 | +0.41(+4.78%) |
Jul 09, 2018 | 8.598 | 8.700 | 8.479 | 8.530 | 1,174,440 | -0.03(-0.40%) |
Jul 06, 2018 | 8.564 | 8.666 | 8.513 | 8.564 | 1,359,370 | -0.07(-0.79%) |
Jul 05, 2018 | 8.530 | 8.632 | 8.462 | 8.632 | 2,255,030 | +0.14(+1.60%) |
Jul 03, 2018 | 8.496 | 8.496 | 8.496 | 0 | +0.24(+2.88%) | |
Jul 02, 2018 | 8.156 | 8.258 | 7.935 | 8.258 | 5,529,931 | +0.10(+1.25%) |
Jun 29, 2018 | 8.156 | 8.190 | 8.054 | 8.156 | 1,208,975 | +0.03(+0.42%) |
Jun 28, 2018 | 8.224 | 8.224 | 8.003 | 8.122 | 1,324,940 | -0.10(-1.24%) |
Jun 27, 2018 | 8.462 | 8.598 | 8.224 | 8.224 | 2,209,303 | -0.17(-2.02%) |
Jun 26, 2018 | 8.088 | 8.428 | 8.003 | 8.394 | 2,121,562 | +0.31(+3.78%) |
Jun 25, 2018 | 8.190 | 8.190 | 7.952 | 8.088 | 1,506,745 | -0.14(-1.65%) |
Jun 22, 2018 | 8.258 | 8.394 | 8.156 | 8.224 | 2,896,363 | +0.24(+2.98%) |
Jun 21, 2018 | 8.088 | 8.122 | 7.918 | 7.986 | 1,805,403 | -0.14(-1.67%) |
Jun 20, 2018 | 8.190 | 8.190 | 7.969 | 8.122 | 1,818,674 | +0.00(+0.00%) |
Jun 19, 2018 | 7.952 | 8.190 | 7.867 | 8.122 | 3,763,310 | +0.07(+0.84%) |
Jun 18, 2018 | 7.681 | 8.054 | 7.579 | 8.054 | 4,205,577 | +0.41(+5.33%) |
Jun 15, 2018 | 7.681 | 7.714 | 7.647 | 5,157,842 | -0.07(-0.88%) | |
Jun 14, 2018 | 7.884 | 7.918 | 7.647 | 7.714 | 2,971,824 | -0.14(-1.73%) |
Jun 13, 2018 | 7.986 | 7.986 | 7.748 | 7.850 | 5,384,990 | -0.14(-1.70%) |
Jun 12, 2018 | 7.986 | 8.088 | 7.884 | 7.986 | 2,817,891 | +0.00(+0.00%) |
Jun 11, 2018 | 7.782 | 8.020 | 7.782 | 7.986 | 2,816,171 | +0.20(+2.62%) |
Jun 08, 2018 | 8.054 | 8.326 | 7.714 | 7.782 | 2,656,396 | -0.24(-2.97%) |
Jun 07, 2018 | 8.054 | 8.105 | 7.884 | 8.020 | 2,891,842 | +0.03(+0.43%) |
Jun 06, 2018 | 7.799 | 7.986 | 4,009,163 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.986 | 8.054 | 7.816 | 7.952 | 4,541,505 | -0.03(-0.43%) |
Jun 04, 2018 | 8.054 | 8.054 | 7.748 | 7.986 | 4,652,391 | +0.00(+0.00%) |
Jun 01, 2018 | 7.884 | 8.088 | 7.850 | 7.986 | 2,661,441 | +0.14(+1.73%) |
May 31, 2018 | 8.020 | 8.088 | 7.816 | 7.850 | 3,789,007 | -0.24(-2.94%) |
May 30, 2018 | 7.748 | 8.224 | 7.681 | 8.088 | 2,528,054 | +0.41(+5.31%) |
May 29, 2018 | 7.613 | 7.765 | 7.579 | 7.681 | 2,221,238 | -0.03(-0.44%) |
May 25, 2018 | 7.714 | 7.714 | 7.714 | 0 | -0.14(-1.73%) | |
May 24, 2018 | 7.884 | 7.952 | 7.714 | 7.850 | 1,607,083 | -0.17(-2.12%) |
May 23, 2018 | 8.054 | 8.207 | 7.986 | 8.020 | 1,614,988 | -0.14(-1.67%) |
May 22, 2018 | 8.428 | 8.428 | 8.020 | 8.156 | 2,112,047 | -0.20(-2.44%) |
May 21, 2018 | 8.156 | 8.360 | 8.037 | 8.360 | 2,139,229 | +0.24(+2.93%) |
May 18, 2018 | 8.122 | 8.156 | 8.000 | 8.122 | 2,031,700 | +0.03(+0.42%) |
May 17, 2018 | 8.088 | 8.173 | 7.986 | 8.088 | 3,115,145 | +0.03(+0.42%) |
May 16, 2018 | 8.088 | 8.122 | 7.918 | 8.054 | 2,184,780 | +0.00(+0.00%) |
May 15, 2018 | 8.054 | 8.122 | 7.884 | 8.054 | 2,238,362 | +0.03(+0.42%) |
May 14, 2018 | 7.918 | 8.028 | 7.850 | 8.020 | 1,886,505 | +0.14(+1.72%) |
May 11, 2018 | 7.918 | 8.020 | 7.816 | 7.884 | 3,915,672 | +0.00(+0.00%) |
May 10, 2018 | 7.782 | 7.884 | 7.714 | 7.884 | 3,785,311 | +0.14(+1.75%) |
May 09, 2018 | 7.477 | 7.765 | 7.409 | 7.748 | 4,575,435 | +0.44(+6.05%) |
May 08, 2018 | 7.375 | 7.443 | 7.001 | 7.307 | 3,470,863 | -0.07(-0.92%) |
May 07, 2018 | 7.035 | 7.579 | 7.001 | 7.375 | 6,765,989 | +0.39(+5.54%) |
May 04, 2018 | 6.920 | 7.189 | 6.853 | 6.987 | 3,739,643 | +0.13(+1.96%) |
May 03, 2018 | 7.323 | 7.323 | 6.735 | 6.853 | 3,311,465 | -0.40(-5.56%) |
May 02, 2018 | 7.222 | 7.323 | 7.122 | 7.256 | 8,251,218 | +0.07(+0.93%) |
May 01, 2018 | 7.088 | 7.256 | 6.853 | 7.189 | 8,447,270 | -0.07(-0.93%) |
Apr 30, 2018 | 7.491 | 7.558 | 7.155 | 7.256 | 5,822,664 | -0.27(-3.57%) |
Apr 27, 2018 | 7.290 | 7.625 | 7.273 | 7.525 | 29,358,554 | +0.24(+3.23%) |
Apr 26, 2018 | 7.155 | 7.558 | 7.088 | 7.290 | 16,692,027 | +0.10(+1.40%) |
Apr 25, 2018 | 7.088 | 7.290 | 7.021 | 7.189 | 2,328,366 | +0.03(+0.47%) |
Apr 24, 2018 | 7.122 | 7.323 | 7.034 | 7.155 | 3,189,945 | +0.07(+0.95%) |
Apr 23, 2018 | 6.920 | 7.172 | 6.819 | 7.088 | 1,414,634 | +0.17(+2.43%) |
Apr 20, 2018 | 6.954 | 6.987 | 6.853 | 6.920 | 1,481,977 | -0.10(-1.44%) |
Apr 19, 2018 | 7.189 | 7.256 | 6.954 | 7.021 | 2,249,703 | -0.13(-1.88%) |
Apr 18, 2018 | 7.054 | 7.290 | 6.987 | 7.155 | 1,363,008 | +0.20(+2.90%) |
Apr 17, 2018 | 6.819 | 7.054 | 6.752 | 6.954 | 2,314,164 | +0.13(+1.97%) |
Apr 16, 2018 | 6.685 | 6.853 | 6.551 | 6.819 | 1,965,254 | +0.13(+2.01%) |
Apr 13, 2018 | 6.752 | 6.853 | 6.635 | 6.685 | 1,480,473 | -0.10(-1.49%) |
Apr 12, 2018 | 6.416 | 6.920 | 6.383 | 6.786 | 4,088,381 | +0.34(+5.21%) |
Apr 11, 2018 | 6.450 | 6.618 | 6.416 | 6.450 | 1,750,430 | +0.00(+0.00%) |
Apr 10, 2018 | 6.181 | 6.483 | 6.158 | 6.450 | 3,211,444 | +0.40(+6.67%) |
Apr 09, 2018 | 6.080 | 6.147 | 6.013 | 6.047 | 770,808 | +0.00(+0.00%) |
Apr 06, 2018 | 6.013 | 6.131 | 5.946 | 6.047 | 1,754,754 | +0.00(+0.00%) |
Apr 05, 2018 | 5.845 | 6.282 | 5.811 | 6.047 | 3,361,852 | +0.24(+4.05%) |
Apr 04, 2018 | 5.644 | 5.845 | 5.576 | 5.811 | 2,097,869 | +0.03(+0.58%) |
Apr 03, 2018 | 5.610 | 5.845 | 5.543 | 5.778 | 2,405,137 | +0.17(+2.99%) |
Apr 02, 2018 | 5.845 | 5.879 | 5.576 | 5.610 | 2,455,687 | -0.27(-4.57%) |
Mar 29, 2018 | 5.879 | 5.879 | 5.879 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.946 | 5.979 | 5.811 | 5.879 | 1,058,147 | -0.03(-0.57%) |
Mar 27, 2018 | 6.114 | 6.114 | 5.879 | 5.912 | 2,905,409 | -0.17(-2.76%) |
Mar 26, 2018 | 6.181 | 6.181 | 5.895 | 6.080 | 1,677,513 | -0.03(-0.55%) |
Mar 23, 2018 | 6.080 | 6.315 | 6.080 | 6.114 | 2,200,885 | +0.07(+1.11%) |
Mar 22, 2018 | 6.215 | 6.315 | 6.047 | 6.047 | 1,963,301 | -0.03(-0.55%) |
Mar 21, 2018 | 5.946 | 6.147 | 5.879 | 6.080 | 1,049,947 | +0.17(+2.84%) |
Mar 20, 2018 | 5.946 | 6.114 | 5.879 | 5.912 | 1,969,885 | -0.03(-0.56%) |
Mar 19, 2018 | 6.248 | 6.282 | 5.845 | 5.946 | 1,934,765 | -0.34(-5.35%) |
Mar 16, 2018 | 6.248 | 6.349 | 6.147 | 6.282 | 2,731,868 | +0.07(+1.08%) |
Mar 15, 2018 | 6.349 | 6.383 | 6.147 | 6.215 | 4,702,105 | -0.10(-1.60%) |
Mar 14, 2018 | 6.315 | 6.366 | 6.265 | 6.315 | 1,886,233 | +0.03(+0.53%) |
Mar 13, 2018 | 6.315 | 6.399 | 6.215 | 6.282 | 1,265,622 | -0.03(-0.53%) |
Mar 12, 2018 | 6.147 | 6.383 | 6.147 | 6.315 | 2,528,618 | +0.17(+2.73%) |
Mar 09, 2018 | 6.147 | 6.248 | 6.114 | 6.147 | 806,968 | +0.07(+1.11%) |
Mar 08, 2018 | 6.147 | 6.248 | 5.979 | 6.080 | 1,155,348 | -0.07(-1.09%) |
Mar 07, 2018 | 6.047 | 6.147 | 1,407,408 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.349 | 6.416 | 6.215 | 6.315 | 1,602,992 | +0.03(+0.53%) |
Mar 05, 2018 | 6.315 | 6.517 | 6.282 | 6.282 | 2,532,746 | -0.10(-1.58%) |
Mar 02, 2018 | 6.483 | 6.551 | 6.282 | 6.383 | 1,115,752 | -0.17(-2.56%) |
Mar 01, 2018 | 6.416 | 6.618 | 6.349 | 6.551 | 2,717,097 | +0.17(+2.63%) |
Feb 28, 2018 | 6.853 | 6.886 | 6.315 | 6.383 | 1,183,032 | -0.40(-5.94%) |
Feb 27, 2018 | 6.786 | 6.920 | 6.685 | 6.786 | 1,121,643 | +0.03(+0.50%) |
Feb 26, 2018 | 6.819 | 6.853 | 6.651 | 6.752 | 2,442,722 | -0.07(-0.99%) |
Feb 23, 2018 | 6.651 | 6.886 | 6.248 | 6.819 | 3,073,745 | +0.71(+11.54%) |
Feb 22, 2018 | 6.383 | 6.819 | 6.047 | 6.114 | 2,987,925 | +0.17(+2.82%) |
Feb 21, 2018 | 5.979 | 6.164 | 5.929 | 5.946 | 1,226,813 | +0.00(+0.00%) |
Feb 20, 2018 | 6.282 | 6.416 | 5.946 | 5.946 | 744,265 | -0.34(-5.35%) |
Feb 16, 2018 | 6.282 | 6.282 | 6.282 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 6.383 | 6.416 | 6.013 | 6.248 | 590,199 | -0.10(-1.59%) |
Feb 14, 2018 | 6.181 | 6.483 | 6.147 | 6.349 | 800,458 | +0.07(+1.07%) |
Feb 13, 2018 | 6.013 | 6.282 | 5.979 | 6.282 | 1,067,337 | +0.24(+3.89%) |
Feb 12, 2018 | 5.979 | 6.147 | 5.879 | 6.047 | 748,498 | +0.07(+1.12%) |
Feb 09, 2018 | 6.181 | 6.181 | 5.694 | 5.979 | 2,651,433 | -0.13(-2.20%) |
Feb 08, 2018 | 6.349 | 6.349 | 6.013 | 6.114 | 1,316,595 | -0.20(-3.19%) |
Feb 07, 2018 | 6.416 | 6.450 | 6.248 | 6.315 | 1,063,389 | -0.12(-1.88%) |
Feb 06, 2018 | 5.972 | 6.586 | 5.972 | 6.436 | 1,667,123 | +0.30(+4.86%) |
Feb 05, 2018 | 6.270 | 6.370 | 6.071 | 6.138 | 886,042 | -0.23(-3.65%) |
Feb 02, 2018 | 6.469 | 6.503 | 6.259 | 6.370 | 1,222,361 | -0.20(-3.03%) |
Feb 01, 2018 | 6.138 | 6.536 | 6.138 | 6.569 | 1,246,352 | +0.40(+6.45%) |
Jan 31, 2018 | 6.370 | 6.403 | 6.138 | 6.171 | 1,294,672 | -0.20(-3.12%) |
Jan 30, 2018 | 6.602 | 6.602 | 6.337 | 6.370 | 1,006,318 | -0.30(-4.48%) |
Jan 29, 2018 | 6.934 | 7.000 | 6.669 | 6.669 | 913,722 | -0.33(-4.74%) |
Jan 26, 2018 | 7.100 | 7.266 | 7.000 | 7.000 | 1,653,397 | +0.00(+0.00%) |
Jan 25, 2018 | 6.967 | 7.067 | 6.901 | 7.000 | 908,126 | +0.03(+0.48%) |
Jan 24, 2018 | 6.901 | 7.067 | 6.834 | 6.967 | 1,429,038 | +0.10(+1.45%) |
Jan 23, 2018 | 6.801 | 6.917 | 6.669 | 6.868 | 859,261 | +0.07(+0.98%) |
Jan 22, 2018 | 6.569 | 6.834 | 6.536 | 6.801 | 923,967 | +0.27(+4.06%) |
Jan 19, 2018 | 6.569 | 6.669 | 6.503 | 6.536 | 1,176,998 | -0.07(-1.01%) |
Jan 18, 2018 | 6.868 | 6.901 | 6.602 | 6.602 | 1,273,669 | -0.33(-4.78%) |
Jan 17, 2018 | 7.000 | 7.067 | 6.834 | 6.934 | 3,604,501 | -0.03(-0.48%) |
Jan 16, 2018 | 6.934 | 7.199 | 6.934 | 6.967 | 1,281,533 | +0.03(+0.48%) |
Jan 12, 2018 | 6.934 | 6.934 | 6.934 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.702 | 6.967 | 6.635 | 6.934 | 1,093,123 | +0.30(+4.50%) |
Jan 10, 2018 | 6.669 | 6.635 | 856,976 | +0.07(+1.01%) | ||
Jan 09, 2018 | 6.469 | 6.635 | 6.370 | 6.569 | 2,290,899 | +0.10(+1.54%) |
Jan 08, 2018 | 6.370 | 6.536 | 6.237 | 6.469 | 3,014,005 | +0.07(+1.04%) |
Jan 05, 2018 | 6.337 | 6.469 | 6.237 | 6.403 | 2,113,483 | +0.07(+1.05%) |
Jan 04, 2018 | 6.503 | 6.536 | 6.237 | 6.337 | 3,132,672 | -0.23(-3.54%) |
Jan 03, 2018 | 6.635 | 6.635 | 6.503 | 6.569 | 3,463,880 | -0.07(-1.00%) |
Jan 02, 2018 | 6.503 | 6.669 | 6.071 | 6.635 | 3,186,239 | -0.33(-4.76%) |
Dec 29, 2017 | 6.967 | 6.967 | 6.967 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 6.901 | 7.100 | 6.868 | 7.033 | 432,428 | +0.10(+1.44%) |
Dec 27, 2017 | 6.967 | 7.067 | 6.901 | 6.934 | 331,229 | -0.07(-0.95%) |
Dec 26, 2017 | 6.967 | 7.050 | 6.868 | 7.000 | 286,635 | +0.10(+1.44%) |
Dec 22, 2017 | 6.934 | 7.067 | 6.851 | 6.901 | 384,405 | -0.07(-0.95%) |
Dec 21, 2017 | 6.868 | 7.133 | 6.868 | 6.967 | 639,943 | +0.13(+1.94%) |
Dec 20, 2017 | 6.834 | 7.000 | 6.738 | 6.834 | 528,913 | +0.07(+0.98%) |
Dec 19, 2017 | 7.100 | 7.100 | 6.735 | 6.768 | 653,769 | -0.27(-3.77%) |
Dec 18, 2017 | 6.801 | 7.133 | 6.801 | 7.033 | 970,381 | +0.30(+4.43%) |
Dec 15, 2017 | 6.768 | 6.868 | 6.669 | 6.735 | 2,549,921 | +0.00(+0.00%) |
Dec 14, 2017 | 6.536 | 6.967 | 6.536 | 6.735 | 1,161,831 | +0.23(+3.57%) |
Dec 13, 2017 | 6.469 | 6.586 | 6.403 | 6.503 | 588,135 | +0.07(+1.03%) |
Dec 12, 2017 | 6.469 | 6.569 | 6.403 | 6.436 | 326,068 | -0.07(-1.02%) |
Dec 11, 2017 | 6.370 | 6.536 | 6.337 | 6.503 | 741,826 | +0.20(+3.16%) |
Dec 08, 2017 | 6.436 | 6.469 | 6.304 | 6.304 | 309,057 | +0.00(+0.00%) |
Dec 07, 2017 | 6.436 | 6.503 | 6.304 | 319,298 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.370 | 6.469 | 6.337 | 6.436 | 683,380 | +0.00(+0.00%) |
Dec 05, 2017 | 6.702 | 6.735 | 6.370 | 6.436 | 493,353 | -0.33(-4.90%) |
Dec 04, 2017 | 6.569 | 6.868 | 6.503 | 6.768 | 419,318 | +0.20(+3.03%) |
Dec 01, 2017 | 6.403 | 6.602 | 6.370 | 6.569 | 561,313 | +0.27(+4.21%) |
Nov 30, 2017 | 6.370 | 6.503 | 6.270 | 6.304 | 613,830 | -0.03(-0.52%) |
Nov 29, 2017 | 6.304 | 6.403 | 6.138 | 6.337 | 739,123 | +0.07(+1.06%) |
Nov 28, 2017 | 6.237 | 6.370 | 6.204 | 6.270 | 681,506 | +0.07(+1.07%) |
Nov 27, 2017 | 6.436 | 6.436 | 6.204 | 6.204 | 750,029 | -0.23(-3.61%) |
Nov 24, 2017 | 6.503 | 6.536 | 6.370 | 6.436 | 232,748 | -0.07(-1.02%) |
Nov 22, 2017 | 6.403 | 6.569 | 6.370 | 6.503 | 280,191 | +0.17(+2.62%) |
Nov 21, 2017 | 6.602 | 6.669 | 6.304 | 6.337 | 581,743 | -0.20(-3.05%) |
Nov 20, 2017 | 6.469 | 6.635 | 6.403 | 6.536 | 420,579 | +0.07(+1.03%) |
Nov 17, 2017 | 6.304 | 6.536 | 6.270 | 6.469 | 323,495 | +0.17(+2.63%) |
Nov 16, 2017 | 6.337 | 6.420 | 6.274 | 6.304 | 458,285 | -0.03(-0.52%) |
Nov 15, 2017 | 6.436 | 6.503 | 6.337 | 6.337 | 529,291 | -0.20(-3.05%) |
Nov 14, 2017 | 6.635 | 6.635 | 6.370 | 6.536 | 680,137 | -0.13(-1.99%) |
Nov 13, 2017 | 6.868 | 6.934 | 6.635 | 6.669 | 542,125 | -0.30(-4.29%) |
Nov 10, 2017 | 7.199 | 7.233 | 6.934 | 6.967 | 455,117 | -0.20(-2.78%) |
Nov 09, 2017 | 7.000 | 7.299 | 6.934 | 7.166 | 768,360 | +0.10(+1.41%) |
Nov 08, 2017 | 7.033 | 7.233 | 7.033 | 7.067 | 598,662 | -0.03(-0.47%) |
Nov 07, 2017 | 7.266 | 7.332 | 7.083 | 7.100 | 1,063,706 | -0.22(-2.99%) |
Nov 06, 2017 | 7.089 | 7.434 | 7.023 | 7.319 | 951,424 | +0.20(+2.76%) |
Nov 03, 2017 | 7.122 | 7.253 | 6.991 | 7.122 | 527,270 | -0.16(-2.25%) |
Nov 02, 2017 | 7.516 | 7.647 | 7.027 | 7.286 | 796,620 | -0.53(-6.72%) |