Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.149 | 5.301 | 5.033 | 5.256 | 346,150 | +0.10(+1.90%) |
Nov 29, 2018 | 5.185 | 5.247 | 5.131 | 5.158 | 261,522 | -0.05(-1.03%) |
Nov 28, 2018 | 5.087 | 5.310 | 4.980 | 5.212 | 267,618 | +0.14(+2.82%) |
Nov 27, 2018 | 5.069 | 5.212 | 5.051 | 5.069 | 348,534 | -0.04(-0.70%) |
Nov 26, 2018 | 5.042 | 5.158 | 4.890 | 5.104 | 320,905 | +0.10(+1.96%) |
Nov 23, 2018 | 4.935 | 5.078 | 4.899 | 5.006 | 69,364 | +0.00(+0.00%) |
Nov 21, 2018 | 5.006 | 5.006 | 5.006 | 0 | +0.24(+5.06%) | |
Nov 20, 2018 | 5.167 | 5.167 | 4.733 | 4.765 | 533,702 | -0.50(-9.49%) |
Nov 19, 2018 | 5.569 | 5.604 | 5.185 | 5.265 | 227,444 | -0.31(-5.60%) |
Nov 16, 2018 | 5.542 | 5.604 | 5.461 | 5.577 | 143,659 | +0.04(+0.64%) |
Nov 15, 2018 | 5.577 | 5.613 | 5.363 | 5.542 | 259,692 | -0.07(-1.27%) |
Nov 14, 2018 | 5.631 | 5.720 | 5.577 | 5.613 | 170,134 | +0.05(+0.96%) |
Nov 13, 2018 | 6.157 | 6.238 | 5.542 | 5.560 | 194,724 | -0.60(-9.71%) |
Nov 12, 2018 | 6.416 | 6.461 | 6.077 | 6.157 | 600,661 | -0.27(-4.17%) |
Nov 09, 2018 | 6.336 | 6.505 | 6.211 | 6.425 | 274,432 | +0.04(+0.70%) |
Nov 08, 2018 | 6.282 | 6.479 | 6.184 | 6.381 | 410,921 | +0.04(+0.70%) |
Nov 07, 2018 | 6.068 | 6.497 | 6.068 | 6.336 | 579,818 | +0.01(+0.14%) |
Nov 06, 2018 | 6.202 | 6.354 | 6.202 | 6.327 | 274,045 | +0.13(+2.16%) |
Nov 05, 2018 | 6.389 | 6.497 | 6.157 | 6.193 | 246,286 | -0.06(-1.00%) |
Nov 02, 2018 | 6.104 | 6.345 | 5.818 | 6.256 | 180,190 | +0.24(+4.01%) |
Nov 01, 2018 | 5.756 | 6.104 | 5.756 | 6.015 | 227,286 | +0.25(+4.33%) |
Oct 31, 2018 | 5.970 | 6.006 | 5.765 | 5.765 | 104,157 | -0.23(-3.87%) |
Oct 30, 2018 | 5.970 | 6.050 | 5.881 | 5.997 | 221,690 | +0.03(+0.45%) |
Oct 29, 2018 | 5.872 | 6.068 | 5.756 | 5.970 | 164,799 | +0.15(+2.61%) |
Oct 26, 2018 | 5.542 | 5.899 | 5.533 | 5.818 | 277,458 | +0.13(+2.35%) |
Oct 25, 2018 | 5.676 | 5.836 | 5.604 | 5.685 | 152,823 | +0.12(+2.08%) |
Oct 24, 2018 | 5.818 | 5.961 | 5.569 | 5.569 | 93,115 | -0.27(-4.59%) |
Oct 23, 2018 | 5.925 | 6.015 | 5.827 | 5.836 | 166,726 | -0.16(-2.68%) |
Oct 22, 2018 | 6.059 | 6.166 | 5.818 | 5.997 | 252,741 | -0.09(-1.47%) |
Oct 19, 2018 | 6.113 | 6.247 | 5.925 | 6.086 | 145,900 | -0.14(-2.29%) |
Oct 18, 2018 | 6.434 | 6.461 | 6.211 | 6.229 | 120,340 | -0.21(-3.32%) |
Oct 17, 2018 | 6.336 | 6.452 | 6.291 | 6.443 | 112,280 | +0.06(+0.98%) |
Oct 16, 2018 | 6.131 | 6.416 | 6.050 | 6.381 | 255,986 | +0.23(+3.77%) |
Oct 15, 2018 | 6.122 | 6.175 | 6.050 | 6.149 | 97,846 | +0.05(+0.88%) |
Oct 12, 2018 | 6.024 | 6.157 | 5.908 | 6.095 | 106,568 | +0.15(+2.55%) |
Oct 11, 2018 | 5.845 | 6.041 | 5.801 | 5.943 | 111,694 | +0.04(+0.76%) |
Oct 10, 2018 | 6.033 | 6.104 | 5.863 | 5.899 | 155,081 | -0.19(-3.08%) |
Oct 09, 2018 | 6.273 | 6.372 | 6.077 | 6.086 | 120,574 | -0.19(-2.99%) |
Oct 08, 2018 | 6.113 | 6.372 | 6.059 | 6.273 | 108,762 | +0.17(+2.78%) |
Oct 05, 2018 | 6.211 | 6.211 | 5.943 | 6.104 | 91,440 | -0.09(-1.44%) |
Oct 04, 2018 | 6.434 | 6.505 | 6.175 | 6.193 | 123,020 | -0.27(-4.14%) |
Oct 03, 2018 | 6.336 | 6.514 | 6.300 | 6.461 | 134,998 | +0.14(+2.26%) |
Oct 02, 2018 | 5.899 | 6.345 | 5.899 | 6.318 | 159,337 | +0.39(+6.63%) |
Oct 01, 2018 | 5.863 | 6.015 | 5.863 | 5.925 | 187,409 | +0.12(+2.15%) |
Sep 28, 2018 | 5.801 | 5.890 | 5.510 | 5.801 | 301,998 | +0.04(+0.78%) |
Sep 27, 2018 | 5.934 | 5.979 | 5.711 | 5.756 | 128,258 | -0.18(-3.01%) |
Sep 26, 2018 | 6.068 | 6.113 | 5.890 | 5.934 | 161,171 | -0.13(-2.21%) |
Sep 25, 2018 | 6.470 | 6.470 | 6.068 | 6.068 | 310,339 | -0.09(-1.45%) |
Sep 24, 2018 | 6.157 | 6.314 | 6.068 | 6.157 | 124,058 | -0.04(-0.72%) |
Sep 21, 2018 | 6.068 | 6.202 | 6.068 | 6.202 | 318,471 | +0.09(+1.46%) |
Sep 20, 2018 | 6.157 | 6.247 | 6.068 | 6.113 | 101,836 | -0.04(-0.72%) |
Sep 19, 2018 | 6.113 | 6.403 | 6.046 | 6.157 | 262,130 | +0.09(+1.47%) |
Sep 18, 2018 | 5.801 | 6.113 | 5.756 | 6.068 | 344,979 | +0.31(+5.43%) |
Sep 17, 2018 | 5.801 | 5.801 | 5.711 | 5.756 | 87,774 | +0.00(+0.00%) |
Sep 14, 2018 | 5.845 | 5.934 | 5.711 | 5.756 | 105,111 | -0.13(-2.27%) |
Sep 13, 2018 | 5.890 | 5.934 | 5.711 | 5.890 | 282,356 | +0.00(+0.00%) |
Sep 12, 2018 | 6.024 | 6.024 | 5.890 | 5.890 | 254,267 | -0.13(-2.22%) |
Sep 11, 2018 | 6.024 | 6.113 | 5.899 | 6.024 | 277,219 | -0.04(-0.74%) |
Sep 10, 2018 | 6.113 | 6.113 | 6.024 | 6.068 | 73,891 | +0.00(+0.00%) |
Sep 07, 2018 | 5.979 | 6.068 | 5.957 | 6.068 | 59,167 | +0.04(+0.74%) |
Sep 06, 2018 | 6.157 | 6.247 | 5.934 | 6.024 | 68,301 | -0.18(-2.88%) |
Sep 05, 2018 | 6.157 | 6.291 | 6.068 | 6.202 | 68,261 | +0.04(+0.72%) |
Sep 04, 2018 | 6.247 | 6.291 | 6.113 | 6.157 | 169,501 | -0.09(-1.43%) |
Aug 31, 2018 | 6.247 | 6.247 | 6.247 | 0 | +0.13(+2.19%) | |
Aug 30, 2018 | 6.291 | 6.381 | 6.068 | 6.113 | 145,944 | -0.22(-3.52%) |
Aug 29, 2018 | 6.068 | 6.447 | 6.068 | 6.336 | 152,220 | +0.27(+4.41%) |
Aug 28, 2018 | 6.068 | 6.202 | 6.024 | 6.068 | 174,748 | +0.00(+0.00%) |
Aug 27, 2018 | 6.220 | 6.247 | 6.068 | 6.068 | 36,177 | -0.13(-2.16%) |
Aug 24, 2018 | 6.202 | 6.336 | 6.157 | 6.202 | 74,855 | +0.00(+0.00%) |
Aug 23, 2018 | 6.202 | 6.314 | 6.122 | 6.202 | 89,929 | +0.00(+0.00%) |
Aug 22, 2018 | 5.934 | 6.247 | 5.934 | 6.202 | 103,687 | +0.27(+4.51%) |
Aug 21, 2018 | 5.890 | 6.024 | 5.890 | 5.934 | 147,573 | +0.04(+0.76%) |
Aug 20, 2018 | 5.801 | 5.934 | 5.801 | 5.890 | 84,710 | +0.09(+1.54%) |
Aug 17, 2018 | 5.801 | 5.890 | 5.801 | 5.801 | 149,822 | -0.04(-0.76%) |
Aug 16, 2018 | 5.801 | 5.890 | 5.801 | 5.845 | 53,625 | +0.04(+0.77%) |
Aug 15, 2018 | 5.801 | 5.845 | 5.711 | 5.801 | 196,960 | +0.00(+0.00%) |
Aug 14, 2018 | 5.801 | 5.890 | 5.801 | 5.801 | 205,153 | +0.00(+0.00%) |
Aug 13, 2018 | 5.934 | 5.973 | 5.801 | 5.801 | 218,646 | -0.13(-2.26%) |
Aug 10, 2018 | 5.801 | 5.979 | 5.711 | 5.934 | 191,508 | +0.09(+1.53%) |
Aug 09, 2018 | 5.801 | 5.979 | 5.711 | 5.845 | 249,185 | +0.09(+1.55%) |
Aug 08, 2018 | 5.756 | 5.845 | 5.711 | 5.756 | 97,281 | +0.00(+0.00%) |
Aug 07, 2018 | 5.890 | 5.890 | 5.711 | 5.756 | 205,102 | -0.13(-2.27%) |
Aug 06, 2018 | 6.068 | 6.157 | 5.845 | 5.890 | 163,951 | -0.18(-2.94%) |
Aug 03, 2018 | 6.024 | 6.113 | 6.024 | 6.068 | 128,083 | +0.00(+0.00%) |
Aug 02, 2018 | 5.979 | 6.113 | 5.890 | 6.068 | 237,793 | +0.13(+2.26%) |
Aug 01, 2018 | 5.934 | 6.024 | 5.890 | 5.934 | 165,405 | -0.09(-1.48%) |
Jul 31, 2018 | 6.068 | 6.247 | 5.890 | 6.024 | 566,977 | -0.18(-2.88%) |
Jul 30, 2018 | 6.247 | 6.470 | 6.113 | 6.202 | 247,086 | -0.04(-0.71%) |
Jul 27, 2018 | 6.470 | 6.604 | 6.202 | 6.247 | 266,588 | -0.22(-3.45%) |
Jul 26, 2018 | 6.291 | 6.604 | 6.157 | 6.470 | 229,079 | +0.18(+2.84%) |
Jul 25, 2018 | 6.247 | 6.336 | 5.934 | 6.291 | 464,996 | +0.09(+1.44%) |
Jul 24, 2018 | 6.247 | 6.314 | 6.091 | 6.202 | 347,767 | -0.09(-1.42%) |
Jul 23, 2018 | 6.514 | 6.604 | 6.247 | 6.291 | 308,858 | -0.18(-2.76%) |
Jul 20, 2018 | 6.782 | 6.827 | 6.470 | 6.470 | 259,399 | -0.45(-6.45%) |
Jul 19, 2018 | 7.050 | 7.228 | 6.782 | 6.916 | 323,273 | -0.18(-2.52%) |
Jul 18, 2018 | 6.782 | 7.139 | 6.738 | 7.094 | 162,553 | +0.31(+4.61%) |
Jul 17, 2018 | 6.871 | 6.894 | 6.671 | 6.782 | 194,876 | -0.04(-0.65%) |
Jul 16, 2018 | 7.184 | 7.228 | 6.782 | 6.827 | 155,945 | -0.36(-4.97%) |
Jul 13, 2018 | 7.451 | 7.496 | 7.139 | 7.184 | 97,888 | -0.22(-3.01%) |
Jul 12, 2018 | 7.675 | 7.675 | 7.362 | 7.407 | 129,228 | -0.22(-2.92%) |
Jul 11, 2018 | 7.451 | 7.675 | 7.451 | 7.630 | 115,780 | -0.04(-0.58%) |
Jul 10, 2018 | 7.630 | 7.719 | 7.585 | 7.675 | 177,199 | +0.04(+0.58%) |
Jul 09, 2018 | 7.675 | 7.719 | 7.541 | 7.630 | 176,011 | +0.00(+0.00%) |
Jul 06, 2018 | 7.541 | 7.630 | 7.541 | 7.630 | 126,923 | +0.09(+1.18%) |
Jul 05, 2018 | 7.541 | 7.675 | 7.407 | 7.541 | 135,387 | +0.09(+1.20%) |
Jul 03, 2018 | 7.451 | 7.451 | 7.451 | 0 | +0.04(+0.60%) | |
Jul 02, 2018 | 7.228 | 7.407 | 7.139 | 7.407 | 102,762 | +0.09(+1.22%) |
Jun 29, 2018 | 7.496 | 7.585 | 7.251 | 7.318 | 171,610 | -0.13(-1.80%) |
Jun 28, 2018 | 7.585 | 7.608 | 7.407 | 7.451 | 199,100 | -0.09(-1.18%) |
Jun 27, 2018 | 7.585 | 7.675 | 7.496 | 7.541 | 151,011 | +0.00(+0.00%) |
Jun 26, 2018 | 7.541 | 7.585 | 7.429 | 7.541 | 169,219 | +0.04(+0.60%) |
Jun 25, 2018 | 7.630 | 7.630 | 7.407 | 7.496 | 172,435 | -0.13(-1.75%) |
Jun 22, 2018 | 7.273 | 7.719 | 7.206 | 7.630 | 1,003,798 | +0.49(+6.87%) |
Jun 21, 2018 | 7.228 | 7.362 | 7.094 | 7.139 | 176,664 | -0.04(-0.62%) |
Jun 20, 2018 | 7.050 | 7.184 | 7.005 | 7.184 | 198,051 | +0.13(+1.90%) |
Jun 19, 2018 | 6.916 | 7.050 | 6.782 | 7.050 | 149,741 | +0.13(+1.94%) |
Jun 18, 2018 | 6.648 | 6.961 | 6.604 | 6.916 | 220,690 | +0.27(+4.03%) |
Jun 15, 2018 | 6.693 | 6.514 | 6.648 | 162,184 | -0.04(-0.67%) | |
Jun 14, 2018 | 6.693 | 6.738 | 6.604 | 6.693 | 178,455 | +0.00(+0.00%) |
Jun 13, 2018 | 6.738 | 6.738 | 6.604 | 6.693 | 639,861 | +0.00(+0.00%) |
Jun 12, 2018 | 7.050 | 7.050 | 6.648 | 6.693 | 349,523 | -0.27(-3.85%) |
Jun 11, 2018 | 7.050 | 7.139 | 6.916 | 6.961 | 187,954 | -0.09(-1.27%) |
Jun 08, 2018 | 7.184 | 7.228 | 7.005 | 7.050 | 225,138 | -0.13(-1.86%) |
Jun 07, 2018 | 7.139 | 7.184 | 7.050 | 7.184 | 97,641 | +0.04(+0.63%) |
Jun 06, 2018 | 7.094 | 7.139 | 215,486 | -0.13(-1.84%) | ||
Jun 05, 2018 | 7.318 | 7.407 | 7.228 | 7.273 | 309,651 | +0.00(+0.00%) |
Jun 04, 2018 | 7.273 | 7.362 | 7.228 | 7.273 | 145,860 | +0.00(+0.00%) |
Jun 01, 2018 | 7.273 | 7.318 | 7.184 | 7.273 | 143,983 | +0.04(+0.62%) |
May 31, 2018 | 7.451 | 7.541 | 7.184 | 7.228 | 280,173 | -0.18(-2.41%) |
May 30, 2018 | 7.139 | 7.474 | 7.117 | 7.407 | 186,506 | +0.27(+3.75%) |
May 29, 2018 | 7.184 | 7.228 | 7.005 | 7.139 | 124,268 | -0.04(-0.62%) |
May 25, 2018 | 7.184 | 7.184 | 7.184 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.094 | 7.139 | 6.961 | 7.005 | 95,170 | -0.09(-1.26%) |
May 23, 2018 | 7.139 | 7.228 | 7.005 | 7.094 | 187,978 | -0.04(-0.63%) |
May 22, 2018 | 7.228 | 7.273 | 7.139 | 7.139 | 126,885 | -0.04(-0.62%) |
May 21, 2018 | 7.094 | 7.184 | 7.005 | 7.184 | 129,650 | +0.09(+1.26%) |
May 18, 2018 | 7.273 | 7.273 | 7.050 | 7.094 | 96,485 | -0.13(-1.85%) |
May 17, 2018 | 7.184 | 7.273 | 7.139 | 7.228 | 109,537 | +0.09(+1.25%) |
May 16, 2018 | 7.407 | 7.451 | 7.094 | 7.139 | 235,414 | -0.27(-3.61%) |
May 15, 2018 | 7.496 | 7.541 | 7.362 | 7.407 | 104,016 | -0.09(-1.19%) |
May 14, 2018 | 7.675 | 7.697 | 7.451 | 7.496 | 110,420 | -0.09(-1.18%) |
May 11, 2018 | 7.541 | 7.630 | 7.451 | 7.585 | 174,298 | +0.13(+1.80%) |
May 10, 2018 | 7.719 | 7.719 | 7.407 | 7.451 | 274,989 | -0.27(-3.47%) |
May 09, 2018 | 7.630 | 7.808 | 7.585 | 7.719 | 252,376 | +0.09(+1.17%) |
May 08, 2018 | 7.407 | 7.719 | 7.362 | 7.630 | 389,561 | +0.18(+2.40%) |
May 07, 2018 | 7.318 | 7.496 | 7.273 | 7.451 | 255,873 | +0.18(+2.45%) |
May 04, 2018 | 7.139 | 7.318 | 7.094 | 7.273 | 206,677 | +0.09(+1.24%) |
May 03, 2018 | 7.094 | 7.295 | 7.094 | 7.184 | 168,522 | +0.04(+0.63%) |
May 02, 2018 | 7.139 | 7.273 | 7.094 | 7.139 | 270,985 | +0.09(+1.27%) |
May 01, 2018 | 7.184 | 7.184 | 7.005 | 7.050 | 184,713 | -0.09(-1.25%) |
Apr 30, 2018 | 7.228 | 7.273 | 7.050 | 7.139 | 120,554 | -0.04(-0.62%) |
Apr 27, 2018 | 7.273 | 7.362 | 7.139 | 7.184 | 144,765 | -0.13(-1.83%) |
Apr 26, 2018 | 7.228 | 7.362 | 7.184 | 7.318 | 124,409 | +0.09(+1.23%) |
Apr 25, 2018 | 7.273 | 7.318 | 7.184 | 7.228 | 223,592 | -0.04(-0.61%) |
Apr 24, 2018 | 7.273 | 7.273 | 7.139 | 7.273 | 233,278 | +0.04(+0.62%) |
Apr 23, 2018 | 7.228 | 7.228 | 7.094 | 7.228 | 144,236 | +0.09(+1.25%) |
Apr 20, 2018 | 7.094 | 7.228 | 7.050 | 7.139 | 178,234 | +0.04(+0.63%) |
Apr 19, 2018 | 7.139 | 7.184 | 7.094 | 7.094 | 160,859 | +0.00(+0.00%) |
Apr 18, 2018 | 7.139 | 7.184 | 7.050 | 7.094 | 265,966 | -0.04(-0.63%) |
Apr 17, 2018 | 7.139 | 7.161 | 7.005 | 7.139 | 183,182 | +0.00(+0.00%) |
Apr 16, 2018 | 7.184 | 7.318 | 7.050 | 7.139 | 302,304 | +0.00(+0.00%) |
Apr 13, 2018 | 7.094 | 7.184 | 7.050 | 7.139 | 383,389 | +0.00(+0.00%) |
Apr 12, 2018 | 7.184 | 7.228 | 7.094 | 7.139 | 157,253 | +0.00(+0.00%) |
Apr 11, 2018 | 6.738 | 7.184 | 6.738 | 7.139 | 439,949 | +0.31(+4.58%) |
Apr 10, 2018 | 6.871 | 6.916 | 6.715 | 6.827 | 298,032 | +0.04(+0.66%) |
Apr 09, 2018 | 6.693 | 6.782 | 6.648 | 6.782 | 305,814 | +0.09(+1.33%) |
Apr 06, 2018 | 6.916 | 6.983 | 6.738 | 6.693 | 231,768 | -0.27(-3.85%) |
Apr 05, 2018 | 6.827 | 7.005 | 6.715 | 6.961 | 191,500 | +0.13(+1.96%) |
Apr 04, 2018 | 6.514 | 6.827 | 6.514 | 6.827 | 211,872 | +0.22(+3.38%) |
Apr 03, 2018 | 6.514 | 6.693 | 6.514 | 6.604 | 232,014 | +0.13(+2.07%) |
Apr 02, 2018 | 6.782 | 6.827 | 6.425 | 6.470 | 222,283 | -0.31(-4.61%) |
Mar 29, 2018 | 6.782 | 6.782 | 6.782 | 0 | -0.13(-1.94%) | |
Mar 28, 2018 | 6.916 | 7.050 | 6.827 | 6.916 | 147,113 | -0.04(-0.64%) |
Mar 27, 2018 | 7.094 | 7.139 | 6.916 | 6.961 | 103,811 | -0.13(-1.89%) |
Mar 26, 2018 | 7.094 | 7.094 | 6.983 | 7.094 | 133,795 | +0.09(+1.27%) |
Mar 23, 2018 | 7.139 | 7.139 | 7.005 | 7.005 | 255,521 | -0.09(-1.26%) |
Mar 22, 2018 | 7.094 | 7.139 | 6.871 | 7.094 | 253,996 | -0.04(-0.63%) |
Mar 21, 2018 | 7.094 | 7.184 | 7.005 | 7.139 | 137,263 | +0.04(+0.63%) |
Mar 20, 2018 | 7.184 | 7.184 | 7.050 | 7.094 | 72,783 | -0.04(-0.63%) |
Mar 19, 2018 | 7.228 | 7.228 | 7.005 | 7.139 | 107,903 | -0.04(-0.62%) |
Mar 16, 2018 | 7.005 | 7.273 | 6.961 | 7.184 | 534,587 | +0.18(+2.55%) |
Mar 15, 2018 | 7.050 | 7.139 | 6.827 | 7.005 | 132,380 | +0.00(+0.00%) |
Mar 14, 2018 | 7.094 | 7.094 | 7.094 | 7.005 | 99,967 | -0.04(-0.63%) |
Mar 13, 2018 | 7.050 | 7.184 | 6.961 | 7.050 | 134,104 | +0.00(+0.00%) |
Mar 12, 2018 | 7.005 | 7.050 | 6.916 | 7.050 | 90,784 | +0.09(+1.28%) |
Mar 09, 2018 | 6.916 | 6.961 | 6.782 | 6.961 | 113,683 | +0.04(+0.65%) |
Mar 08, 2018 | 7.005 | 7.072 | 6.827 | 6.916 | 116,095 | -0.13(-1.90%) |
Mar 07, 2018 | 7.005 | 7.050 | 185,132 | -0.13(-1.86%) | ||
Mar 06, 2018 | 7.184 | 7.273 | 7.050 | 7.184 | 138,293 | +0.00(+0.00%) |
Mar 05, 2018 | 7.005 | 7.251 | 7.005 | 7.184 | 241,622 | +0.18(+2.55%) |
Mar 02, 2018 | 6.693 | 7.094 | 6.559 | 7.005 | 273,154 | +0.27(+3.97%) |
Mar 01, 2018 | 6.693 | 6.827 | 6.581 | 6.738 | 210,266 | +0.00(+0.00%) |
Feb 28, 2018 | 6.961 | 6.961 | 6.738 | 6.738 | 200,695 | -0.22(-3.21%) |
Feb 27, 2018 | 6.782 | 7.094 | 6.693 | 6.961 | 284,925 | +0.22(+3.31%) |
Feb 26, 2018 | 6.827 | 6.871 | 6.693 | 6.738 | 91,867 | -0.09(-1.31%) |
Feb 23, 2018 | 6.871 | 7.005 | 6.738 | 6.827 | 273,661 | -0.04(-0.65%) |
Feb 22, 2018 | 6.782 | 6.983 | 6.782 | 6.871 | 496,066 | +0.04(+0.65%) |
Feb 21, 2018 | 6.693 | 7.005 | 6.670 | 6.827 | 331,293 | +0.13(+2.00%) |
Feb 20, 2018 | 6.648 | 6.782 | 6.604 | 6.693 | 314,481 | +0.04(+0.67%) |
Feb 16, 2018 | 6.648 | 6.648 | 6.648 | 0 | +0.13(+2.05%) | |
Feb 15, 2018 | 6.381 | 6.559 | 6.381 | 6.514 | 179,066 | +0.09(+1.39%) |
Feb 14, 2018 | 6.247 | 6.559 | 6.157 | 6.425 | 329,584 | +0.18(+2.86%) |
Feb 13, 2018 | 6.247 | 6.336 | 6.157 | 6.247 | 273,976 | +0.00(+0.00%) |
Feb 12, 2018 | 6.336 | 6.336 | 6.202 | 6.247 | 237,653 | -0.09(-1.41%) |
Feb 09, 2018 | 6.068 | 6.381 | 5.984 | 6.336 | 681,911 | +0.31(+5.19%) |
Feb 08, 2018 | 6.024 | 6.291 | 6.024 | 6.024 | 491,965 | +0.09(+1.50%) |
Feb 07, 2018 | 5.845 | 5.845 | 5.845 | 5.934 | 609,749 | +0.09(+1.53%) |
Feb 06, 2018 | 5.756 | 6.024 | 5.756 | 5.845 | 586,722 | -0.02(-0.38%) |
Feb 05, 2018 | 6.113 | 6.149 | 5.801 | 5.867 | 371,196 | -0.29(-4.71%) |
Feb 02, 2018 | 6.157 | 6.202 | 6.113 | 6.157 | 406,837 | -0.09(-1.43%) |
Feb 01, 2018 | 6.336 | 6.336 | 6.157 | 6.247 | 331,217 | -0.09(-1.41%) |
Jan 31, 2018 | 6.425 | 6.492 | 6.247 | 6.336 | 389,234 | -0.04(-0.70%) |
Jan 30, 2018 | 6.381 | 6.470 | 6.157 | 6.381 | 268,283 | -0.04(-0.69%) |
Jan 29, 2018 | 6.604 | 6.604 | 6.381 | 6.425 | 283,771 | -0.22(-3.36%) |
Jan 26, 2018 | 6.693 | 6.782 | 6.470 | 6.648 | 211,393 | +0.09(+1.36%) |
Jan 25, 2018 | 6.559 | 6.693 | 6.537 | 6.559 | 178,846 | +0.00(+0.00%) |
Jan 24, 2018 | 6.559 | 6.738 | 6.514 | 6.559 | 182,159 | +0.00(+0.00%) |
Jan 23, 2018 | 6.604 | 6.693 | 6.470 | 6.559 | 179,047 | +0.00(+0.00%) |
Jan 22, 2018 | 6.604 | 6.782 | 6.514 | 6.559 | 250,006 | +0.00(+0.00%) |
Jan 19, 2018 | 6.648 | 6.827 | 6.559 | 6.559 | 325,393 | -0.22(-3.29%) |
Jan 18, 2018 | 6.827 | 6.938 | 6.693 | 6.782 | 232,431 | -0.09(-1.30%) |
Jan 17, 2018 | 7.005 | 7.005 | 6.738 | 6.871 | 366,559 | -0.09(-1.28%) |
Jan 16, 2018 | 7.228 | 7.273 | 6.916 | 6.961 | 351,251 | -0.31(-4.29%) |
Jan 12, 2018 | 7.273 | 7.273 | 7.273 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.050 | 7.228 | 6.961 | 7.184 | 198,503 | +0.18(+2.55%) |
Jan 10, 2018 | 6.961 | 7.050 | 6.916 | 7.005 | 135,155 | +0.00(+0.00%) |
Jan 09, 2018 | 7.005 | 7.139 | 6.916 | 7.005 | 258,265 | +0.00(+0.00%) |
Jan 08, 2018 | 7.094 | 7.094 | 6.916 | 7.005 | 166,836 | -0.13(-1.88%) |
Jan 05, 2018 | 7.228 | 7.251 | 7.050 | 7.139 | 160,249 | -0.13(-1.84%) |
Jan 04, 2018 | 7.407 | 7.407 | 7.228 | 7.273 | 171,218 | -0.09(-1.21%) |
Jan 03, 2018 | 7.273 | 7.429 | 7.228 | 7.362 | 243,803 | +0.13(+1.85%) |
Jan 02, 2018 | 7.050 | 7.362 | 7.050 | 7.228 | 340,550 | +0.09(+1.25%) |
Dec 29, 2017 | 7.139 | 7.139 | 7.139 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.094 | 7.228 | 6.961 | 7.228 | 294,371 | +0.18(+2.53%) |
Dec 27, 2017 | 6.961 | 7.094 | 6.871 | 7.050 | 203,326 | +0.09(+1.28%) |
Dec 26, 2017 | 7.139 | 7.139 | 6.894 | 6.961 | 368,521 | -0.18(-2.50%) |
Dec 22, 2017 | 7.139 | 7.184 | 7.094 | 7.139 | 129,260 | +0.04(+0.63%) |
Dec 21, 2017 | 7.094 | 7.184 | 7.005 | 7.094 | 215,589 | +0.04(+0.63%) |
Dec 20, 2017 | 7.094 | 7.184 | 6.961 | 7.050 | 124,063 | -0.04(-0.63%) |
Dec 19, 2017 | 7.094 | 7.228 | 6.961 | 7.094 | 480,705 | -0.04(-0.63%) |
Dec 18, 2017 | 7.228 | 7.451 | 7.050 | 7.139 | 495,132 | -0.04(-0.62%) |
Dec 15, 2017 | 7.050 | 7.228 | 7.005 | 7.184 | 317,496 | +0.13(+1.90%) |
Dec 14, 2017 | 7.050 | 7.139 | 6.871 | 7.050 | 334,732 | +0.00(+0.00%) |
Dec 13, 2017 | 6.961 | 7.139 | 6.938 | 7.050 | 353,123 | +0.09(+1.28%) |
Dec 12, 2017 | 6.916 | 7.050 | 6.916 | 6.961 | 210,647 | +0.04(+0.65%) |
Dec 11, 2017 | 6.961 | 7.005 | 6.871 | 6.916 | 154,790 | +0.00(+0.00%) |
Dec 08, 2017 | 7.005 | 7.050 | 6.804 | 6.916 | 569,348 | +0.00(+0.00%) |
Dec 07, 2017 | 6.782 | 7.005 | 6.738 | 631,637 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.782 | 6.961 | 6.738 | 6.871 | 536,403 | +0.09(+1.32%) |
Dec 05, 2017 | 7.050 | 7.139 | 6.782 | 6.782 | 630,336 | -0.27(-3.80%) |
Dec 04, 2017 | 7.139 | 7.139 | 7.050 | 7.050 | 575,621 | -0.04(-0.63%) |