Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.050 | 8.300 | 7.950 | 8.200 | 1,871,100 | +0.02(+0.24%) |
Nov 29, 2018 | 8.130 | 8.270 | 7.985 | 8.180 | 1,195,783 | +0.05(+0.62%) |
Nov 28, 2018 | 7.940 | 8.160 | 7.670 | 8.130 | 921,660 | +0.20(+2.52%) |
Nov 27, 2018 | 7.800 | 8.140 | 7.800 | 7.930 | 1,187,942 | +0.10(+1.28%) |
Nov 26, 2018 | 7.540 | 7.930 | 7.500 | 7.830 | 1,345,787 | +0.44(+5.95%) |
Nov 23, 2018 | 7.450 | 7.510 | 7.250 | 7.390 | 445,500 | -0.42(-5.38%) |
Nov 21, 2018 | 7.810 | 7.810 | 7.810 | 0 | +0.17(+2.23%) | |
Nov 20, 2018 | 7.720 | 7.770 | 7.480 | 7.640 | 1,818,559 | -0.28(-3.54%) |
Nov 19, 2018 | 7.670 | 8.090 | 7.510 | 7.920 | 1,456,342 | +0.15(+1.93%) |
Nov 16, 2018 | 7.590 | 7.930 | 7.590 | 7.770 | 1,258,200 | +0.19(+2.51%) |
Nov 15, 2018 | 7.330 | 7.750 | 7.300 | 7.580 | 1,122,088 | +0.18(+2.43%) |
Nov 14, 2018 | 7.480 | 7.535 | 7.260 | 7.400 | 1,401,353 | +0.05(+0.68%) |
Nov 13, 2018 | 7.660 | 7.760 | 7.330 | 7.350 | 1,050,149 | -0.31(-4.05%) |
Nov 12, 2018 | 8.250 | 8.250 | 7.660 | 7.660 | 857,998 | -0.53(-6.47%) |
Nov 09, 2018 | 8.010 | 8.230 | 7.830 | 8.190 | 2,141,500 | +0.01(+0.12%) |
Nov 08, 2018 | 8.430 | 8.440 | 8.055 | 8.180 | 1,561,199 | -0.32(-3.76%) |
Nov 07, 2018 | 8.400 | 8.600 | 8.230 | 8.500 | 1,298,118 | +0.27(+3.28%) |
Nov 06, 2018 | 8.350 | 8.430 | 8.140 | 8.230 | 1,163,081 | -0.10(-1.20%) |
Nov 05, 2018 | 8.400 | 8.500 | 8.130 | 8.330 | 913,197 | +0.08(+0.97%) |
Nov 02, 2018 | 8.530 | 8.610 | 8.210 | 8.250 | 1,144,600 | -0.21(-2.48%) |
Nov 01, 2018 | 8.670 | 8.670 | 8.165 | 8.460 | 1,014,709 | -0.06(-0.70%) |
Oct 31, 2018 | 8.510 | 8.770 | 8.440 | 8.520 | 2,699,001 | +0.12(+1.43%) |
Oct 30, 2018 | 8.090 | 8.420 | 8.020 | 8.400 | 961,710 | +0.23(+2.82%) |
Oct 29, 2018 | 8.500 | 8.690 | 8.015 | 8.170 | 1,826,578 | -0.27(-3.20%) |
Oct 26, 2018 | 8.350 | 8.695 | 8.220 | 8.440 | 1,526,100 | -0.07(-0.82%) |
Oct 25, 2018 | 9.070 | 9.080 | 8.490 | 8.510 | 1,918,642 | -0.44(-4.92%) |
Oct 24, 2018 | 9.970 | 9.970 | 8.950 | 8.950 | 2,995,551 | -0.95(-9.60%) |
Oct 23, 2018 | 10.55 | 10.83 | 9.750 | 9.900 | 3,654,731 | -0.36(-3.51%) |
Oct 22, 2018 | 10.19 | 10.39 | 10.14 | 10.26 | 1,780,176 | +0.00(+0.00%) |
Oct 19, 2018 | 10.21 | 10.51 | 10.18 | 10.26 | 2,091,500 | +0.08(+0.79%) |
Oct 18, 2018 | 10.32 | 10.34 | 10.09 | 10.18 | 1,894,917 | -0.27(-2.58%) |
Oct 17, 2018 | 10.39 | 10.64 | 10.31 | 10.45 | 2,334,946 | -0.08(-0.76%) |
Oct 16, 2018 | 10.41 | 10.55 | 10.15 | 10.53 | 1,538,120 | +0.17(+1.64%) |
Oct 15, 2018 | 10.09 | 10.52 | 9.940 | 10.36 | 1,559,592 | +0.34(+3.39%) |
Oct 12, 2018 | 10.14 | 10.26 | 9.910 | 10.02 | 1,891,900 | +0.18(+1.83%) |
Oct 11, 2018 | 9.970 | 10.31 | 9.750 | 9.840 | 2,006,944 | -0.34(-3.34%) |
Oct 10, 2018 | 10.77 | 10.78 | 10.06 | 10.18 | 2,143,556 | -0.60(-5.57%) |
Oct 09, 2018 | 10.39 | 10.89 | 10.37 | 10.78 | 2,062,417 | +0.47(+4.56%) |
Oct 08, 2018 | 10.04 | 10.33 | 10.04 | 10.31 | 653,686 | +0.10(+0.98%) |
Oct 05, 2018 | 10.09 | 10.29 | 10.02 | 10.21 | 1,057,100 | +0.11(+1.09%) |
Oct 04, 2018 | 10.01 | 10.29 | 9.992 | 10.10 | 1,412,692 | -0.02(-0.20%) |
Oct 03, 2018 | 9.920 | 10.18 | 9.870 | 10.12 | 1,132,747 | +0.20(+2.02%) |
Oct 02, 2018 | 9.860 | 9.935 | 9.750 | 9.920 | 1,664,115 | +0.04(+0.40%) |
Oct 01, 2018 | 9.980 | 10.000 | 9.740 | 9.880 | 947,544 | +0.00(+0.00%) |
Sep 28, 2018 | 9.500 | 9.930 | 9.500 | 9.880 | 1,165,600 | +0.33(+3.46%) |
Sep 27, 2018 | 9.570 | 9.630 | 9.415 | 9.550 | 539,553 | +0.06(+0.63%) |
Sep 26, 2018 | 9.340 | 9.650 | 9.340 | 9.490 | 630,349 | -0.12(-1.25%) |
Sep 25, 2018 | 9.830 | 9.880 | 9.580 | 9.610 | 653,487 | -0.12(-1.23%) |
Sep 24, 2018 | 9.770 | 9.940 | 9.545 | 9.730 | 981,081 | -0.01(-0.10%) |
Sep 21, 2018 | 9.850 | 9.960 | 9.715 | 9.740 | 2,473,300 | -0.05(-0.51%) |
Sep 20, 2018 | 9.730 | 9.840 | 9.650 | 9.790 | 1,320,480 | +0.19(+1.98%) |
Sep 19, 2018 | 9.300 | 9.720 | 9.280 | 9.600 | 1,269,323 | +0.30(+3.23%) |
Sep 18, 2018 | 9.200 | 9.500 | 9.200 | 9.300 | 1,552,682 | +0.22(+2.42%) |
Sep 17, 2018 | 9.010 | 9.130 | 9.000 | 9.080 | 1,497,708 | +0.07(+0.78%) |
Sep 14, 2018 | 8.900 | 9.100 | 8.810 | 9.010 | 1,449,100 | +0.12(+1.35%) |
Sep 13, 2018 | 9.130 | 9.145 | 8.870 | 8.890 | 714,274 | -0.26(-2.84%) |
Sep 12, 2018 | 9.250 | 9.290 | 9.130 | 9.150 | 984,197 | +0.05(+0.55%) |
Sep 11, 2018 | 9.120 | 9.230 | 9.020 | 9.100 | 690,684 | +0.00(+0.00%) |
Sep 10, 2018 | 8.920 | 9.190 | 8.900 | 9.100 | 788,041 | +0.23(+2.59%) |
Sep 07, 2018 | 8.700 | 8.910 | 8.560 | 8.870 | 854,800 | +0.05(+0.57%) |
Sep 06, 2018 | 9.270 | 9.307 | 8.730 | 8.820 | 876,470 | -0.47(-5.06%) |
Sep 05, 2018 | 9.460 | 9.480 | 9.130 | 9.290 | 689,864 | -0.24(-2.52%) |
Sep 04, 2018 | 9.360 | 9.550 | 9.250 | 9.530 | 1,070,666 | +0.17(+1.82%) |
Aug 31, 2018 | 9.360 | 9.360 | 9.360 | 0 | +0.17(+1.85%) | |
Aug 30, 2018 | 9.260 | 9.300 | 9.100 | 9.190 | 440,796 | -0.10(-1.08%) |
Aug 29, 2018 | 9.020 | 9.330 | 8.990 | 9.290 | 825,791 | +0.27(+2.99%) |
Aug 28, 2018 | 9.200 | 9.280 | 9.000 | 9.020 | 569,572 | -0.17(-1.85%) |
Aug 27, 2018 | 9.220 | 9.400 | 9.170 | 9.190 | 465,149 | -0.02(-0.22%) |
Aug 24, 2018 | 9.210 | 9.300 | 9.200 | 9.210 | 588,600 | +0.09(+0.99%) |
Aug 23, 2018 | 9.080 | 9.180 | 9.020 | 9.120 | 482,304 | -0.04(-0.44%) |
Aug 22, 2018 | 9.160 | 9.260 | 9.105 | 9.160 | 788,503 | +0.10(+1.10%) |
Aug 21, 2018 | 9.120 | 9.240 | 9.050 | 9.060 | 1,320,968 | +0.09(+1.00%) |
Aug 20, 2018 | 8.900 | 9.050 | 8.820 | 8.970 | 1,513,594 | +0.03(+0.34%) |
Aug 17, 2018 | 8.910 | 9.020 | 8.870 | 8.940 | 768,600 | +0.02(+0.22%) |
Aug 16, 2018 | 8.910 | 9.020 | 8.850 | 8.920 | 738,604 | +0.06(+0.68%) |
Aug 15, 2018 | 9.120 | 9.180 | 8.705 | 8.860 | 886,272 | -0.36(-3.90%) |
Aug 14, 2018 | 9.180 | 9.370 | 9.175 | 9.220 | 710,627 | +0.16(+1.77%) |
Aug 13, 2018 | 9.400 | 9.400 | 9.040 | 9.060 | 887,794 | -0.37(-3.92%) |
Aug 10, 2018 | 9.320 | 9.470 | 9.200 | 9.430 | 1,263,000 | +0.09(+0.96%) |
Aug 09, 2018 | 9.300 | 9.420 | 9.210 | 9.340 | 961,439 | +0.05(+0.54%) |
Aug 08, 2018 | 9.230 | 9.380 | 9.200 | 9.290 | 1,045,353 | +0.00(+0.00%) |
Aug 07, 2018 | 9.510 | 9.560 | 9.270 | 9.290 | 2,343,606 | -0.07(-0.75%) |
Aug 06, 2018 | 9.350 | 9.490 | 9.300 | 9.360 | 1,862,440 | +0.07(+0.75%) |
Aug 03, 2018 | 9.490 | 9.620 | 9.270 | 9.290 | 1,138,200 | -0.20(-2.11%) |
Aug 02, 2018 | 9.850 | 9.850 | 9.430 | 9.490 | 2,218,731 | -0.50(-5.01%) |
Aug 01, 2018 | 9.890 | 10.12 | 9.840 | 9.990 | 1,740,547 | -0.02(-0.20%) |
Jul 31, 2018 | 10.26 | 10.39 | 9.980 | 10.01 | 2,173,566 | -0.26(-2.53%) |
Jul 30, 2018 | 10.06 | 10.42 | 10.06 | 10.27 | 3,048,588 | +0.33(+3.32%) |
Jul 27, 2018 | 9.870 | 10.25 | 9.820 | 9.940 | 2,504,600 | +0.09(+0.91%) |
Jul 26, 2018 | 9.240 | 9.990 | 9.240 | 9.850 | 3,150,499 | +0.59(+6.37%) |
Jul 25, 2018 | 9.070 | 9.570 | 8.840 | 9.260 | 2,558,322 | +0.27(+3.00%) |
Jul 24, 2018 | 9.500 | 9.580 | 8.770 | 8.990 | 2,390,198 | +0.24(+2.74%) |
Jul 23, 2018 | 8.770 | 8.790 | 8.530 | 8.750 | 1,263,945 | +0.04(+0.46%) |
Jul 20, 2018 | 8.710 | 8.760 | 8.470 | 8.710 | 1,089,854 | +0.10(+1.16%) |
Jul 19, 2018 | 8.560 | 8.745 | 8.560 | 8.610 | 804,114 | -0.02(-0.23%) |
Jul 18, 2018 | 8.580 | 8.660 | 8.330 | 8.630 | 945,461 | -0.02(-0.23%) |
Jul 17, 2018 | 8.560 | 8.700 | 8.410 | 8.650 | 884,545 | +0.09(+1.05%) |
Jul 16, 2018 | 8.440 | 8.580 | 8.380 | 8.560 | 811,501 | +0.03(+0.35%) |
Jul 13, 2018 | 8.470 | 8.610 | 8.390 | 8.530 | 1,228,093 | +0.12(+1.43%) |
Jul 12, 2018 | 8.480 | 8.480 | 8.100 | 8.410 | 849,394 | -0.03(-0.36%) |
Jul 11, 2018 | 8.450 | 8.770 | 8.400 | 8.440 | 1,325,001 | -0.13(-1.52%) |
Jul 10, 2018 | 8.490 | 8.580 | 8.340 | 8.570 | 1,095,529 | +0.19(+2.27%) |
Jul 09, 2018 | 8.060 | 8.430 | 8.020 | 8.380 | 1,419,269 | +0.37(+4.62%) |
Jul 06, 2018 | 7.890 | 8.090 | 7.870 | 8.010 | 752,847 | +0.04(+0.50%) |
Jul 05, 2018 | 8.130 | 8.130 | 7.910 | 7.970 | 702,147 | -0.09(-1.12%) |
Jul 03, 2018 | 8.060 | 8.060 | 8.060 | 0 | -0.04(-0.49%) | |
Jul 02, 2018 | 8.250 | 8.250 | 7.910 | 8.100 | 4,091,131 | -0.23(-2.76%) |
Jun 29, 2018 | 8.500 | 8.870 | 8.320 | 8.330 | 5,086,392 | -0.12(-1.42%) |
Jun 28, 2018 | 8.270 | 8.490 | 8.190 | 8.450 | 2,781,920 | +0.19(+2.30%) |
Jun 27, 2018 | 7.780 | 8.440 | 7.720 | 8.260 | 2,820,825 | +0.61(+7.97%) |
Jun 26, 2018 | 7.480 | 7.725 | 7.410 | 7.650 | 1,853,989 | +0.13(+1.73%) |
Jun 25, 2018 | 7.730 | 7.795 | 7.505 | 7.520 | 1,707,179 | -0.11(-1.44%) |
Jun 22, 2018 | 7.480 | 7.705 | 7.450 | 7.630 | 1,675,384 | +0.47(+6.56%) |
Jun 21, 2018 | 7.350 | 7.360 | 7.130 | 7.160 | 583,040 | -0.26(-3.50%) |
Jun 20, 2018 | 7.460 | 7.470 | 7.320 | 7.420 | 365,103 | +0.02(+0.27%) |
Jun 19, 2018 | 7.240 | 7.440 | 7.165 | 7.400 | 686,081 | +0.07(+0.95%) |
Jun 18, 2018 | 7.160 | 7.380 | 7.160 | 7.330 | 1,359,448 | +0.15(+2.09%) |
Jun 15, 2018 | 7.420 | 7.420 | 7.180 | 2,700,446 | -0.24(-3.23%) | |
Jun 14, 2018 | 7.630 | 7.630 | 7.385 | 7.420 | 743,635 | -0.14(-1.85%) |
Jun 13, 2018 | 7.620 | 7.670 | 7.510 | 7.560 | 1,052,986 | -0.09(-1.18%) |
Jun 12, 2018 | 7.690 | 7.730 | 7.600 | 7.650 | 973,117 | -0.01(-0.13%) |
Jun 11, 2018 | 7.720 | 7.720 | 7.530 | 7.660 | 1,063,770 | -0.15(-1.92%) |
Jun 08, 2018 | 8.130 | 8.140 | 7.805 | 7.810 | 885,546 | -0.32(-3.94%) |
Jun 07, 2018 | 7.740 | 8.160 | 7.710 | 8.130 | 2,044,270 | +0.49(+6.41%) |
Jun 06, 2018 | 7.890 | 7.640 | 2,407,195 | +0.05(+0.66%) | ||
Jun 05, 2018 | 7.370 | 7.620 | 7.370 | 7.590 | 1,227,833 | +0.20(+2.71%) |
Jun 04, 2018 | 7.660 | 7.740 | 7.315 | 7.390 | 1,216,981 | -0.23(-3.02%) |
Jun 01, 2018 | 7.650 | 7.710 | 7.590 | 7.620 | 910,623 | +0.02(+0.26%) |
May 31, 2018 | 7.650 | 7.720 | 7.534 | 7.600 | 541,802 | -0.10(-1.30%) |
May 30, 2018 | 7.530 | 7.830 | 7.530 | 7.700 | 974,407 | +0.22(+2.94%) |
May 29, 2018 | 7.420 | 7.650 | 7.365 | 7.480 | 1,024,386 | -0.07(-0.93%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.20(-2.58%) | |
May 24, 2018 | 7.660 | 7.795 | 7.580 | 7.750 | 1,016,333 | -0.05(-0.64%) |
May 23, 2018 | 7.910 | 7.980 | 7.795 | 7.800 | 714,266 | -0.25(-3.11%) |
May 22, 2018 | 8.210 | 8.310 | 7.985 | 8.050 | 858,095 | -0.16(-1.95%) |
May 21, 2018 | 8.430 | 8.550 | 8.160 | 8.210 | 1,138,911 | -0.19(-2.26%) |
May 18, 2018 | 8.330 | 8.440 | 8.260 | 8.400 | 2,451,883 | +0.10(+1.20%) |
May 17, 2018 | 8.130 | 8.360 | 8.110 | 8.300 | 1,019,092 | +0.23(+2.85%) |
May 16, 2018 | 8.010 | 8.135 | 8.010 | 8.070 | 908,008 | +0.07(+0.88%) |
May 15, 2018 | 7.970 | 8.040 | 7.895 | 8.000 | 631,522 | +0.04(+0.50%) |
May 14, 2018 | 8.000 | 8.085 | 7.890 | 7.960 | 1,600,995 | -0.04(-0.50%) |
May 11, 2018 | 8.090 | 8.140 | 8.000 | 8.000 | 570,827 | -0.09(-1.11%) |
May 10, 2018 | 8.060 | 8.110 | 7.925 | 8.090 | 971,763 | +0.01(+0.12%) |
May 09, 2018 | 7.890 | 8.240 | 7.872 | 8.080 | 1,798,830 | +0.31(+3.99%) |
May 08, 2018 | 7.660 | 7.770 | 7.460 | 7.770 | 1,037,315 | +0.08(+1.04%) |
May 07, 2018 | 7.700 | 7.890 | 7.660 | 7.690 | 1,210,258 | +0.04(+0.52%) |
May 04, 2018 | 7.550 | 7.750 | 7.520 | 7.650 | 842,102 | +0.11(+1.46%) |
May 03, 2018 | 7.750 | 7.790 | 7.470 | 7.540 | 1,168,703 | -0.24(-3.08%) |
May 02, 2018 | 7.510 | 7.860 | 7.510 | 7.780 | 1,747,606 | +0.24(+3.18%) |
May 01, 2018 | 7.630 | 7.730 | 7.430 | 7.540 | 3,541,084 | -0.18(-2.33%) |
Apr 30, 2018 | 7.820 | 7.830 | 7.670 | 7.720 | 1,836,434 | -0.14(-1.78%) |
Apr 27, 2018 | 7.850 | 8.140 | 7.780 | 7.860 | 2,682,241 | -0.06(-0.76%) |
Apr 26, 2018 | 7.860 | 7.970 | 7.700 | 7.920 | 4,237,603 | +0.34(+4.49%) |
Apr 25, 2018 | 7.380 | 7.700 | 7.240 | 7.580 | 3,809,083 | +0.53(+7.52%) |
Apr 24, 2018 | 6.600 | 7.285 | 6.600 | 7.050 | 4,397,885 | +0.80(+12.80%) |
Apr 23, 2018 | 6.420 | 6.480 | 6.110 | 6.250 | 1,553,841 | -0.24(-3.70%) |
Apr 20, 2018 | 6.440 | 6.500 | 6.330 | 6.490 | 1,209,113 | +0.01(+0.15%) |
Apr 19, 2018 | 6.520 | 6.580 | 6.420 | 6.480 | 1,139,109 | -0.01(-0.15%) |
Apr 18, 2018 | 6.330 | 6.580 | 6.300 | 6.490 | 2,407,456 | +0.25(+4.01%) |
Apr 17, 2018 | 6.270 | 6.270 | 6.080 | 6.240 | 992,389 | -0.03(-0.48%) |
Apr 16, 2018 | 6.330 | 6.330 | 6.210 | 6.270 | 1,316,736 | -0.06(-0.95%) |
Apr 13, 2018 | 6.430 | 6.430 | 6.310 | 6.330 | 776,347 | -0.06(-0.94%) |
Apr 12, 2018 | 6.380 | 6.400 | 6.270 | 6.390 | 665,197 | +0.01(+0.16%) |
Apr 11, 2018 | 6.100 | 6.425 | 6.070 | 6.380 | 989,187 | +0.28(+4.59%) |
Apr 10, 2018 | 5.820 | 6.180 | 5.815 | 6.100 | 1,731,155 | +0.39(+6.83%) |
Apr 09, 2018 | 5.960 | 5.960 | 5.690 | 5.710 | 1,204,178 | -0.20(-3.38%) |
Apr 06, 2018 | 6.030 | 6.140 | 5.840 | 5.910 | 1,213,549 | -0.18(-2.96%) |
Apr 05, 2018 | 5.870 | 6.120 | 5.870 | 6.090 | 1,474,981 | +0.23(+3.92%) |
Apr 04, 2018 | 5.470 | 5.920 | 5.460 | 5.860 | 1,720,074 | +0.27(+4.83%) |
Apr 03, 2018 | 5.570 | 5.635 | 5.440 | 5.590 | 1,364,139 | +0.07(+1.27%) |
Apr 02, 2018 | 5.690 | 5.770 | 5.450 | 5.520 | 1,355,308 | -0.27(-4.66%) |
Mar 29, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.820 | 5.900 | 5.710 | 5.730 | 1,433,445 | -0.09(-1.55%) |
Mar 27, 2018 | 6.050 | 6.190 | 5.790 | 5.820 | 1,869,323 | -0.21(-3.48%) |
Mar 26, 2018 | 6.100 | 6.110 | 5.850 | 6.030 | 2,880,825 | +0.04(+0.67%) |
Mar 23, 2018 | 6.110 | 6.265 | 5.990 | 5.990 | 1,716,047 | -0.08(-1.32%) |
Mar 22, 2018 | 6.160 | 6.225 | 6.070 | 6.070 | 2,548,504 | -0.21(-3.34%) |
Mar 21, 2018 | 6.010 | 6.390 | 5.920 | 6.280 | 1,550,418 | +0.32(+5.37%) |
Mar 20, 2018 | 5.980 | 6.040 | 5.890 | 5.960 | 814,760 | +0.01(+0.17%) |
Mar 19, 2018 | 6.090 | 6.140 | 5.890 | 5.950 | 1,349,004 | -0.19(-3.09%) |
Mar 16, 2018 | 6.040 | 6.150 | 5.890 | 6.140 | 3,108,092 | +0.12(+1.99%) |
Mar 15, 2018 | 6.100 | 6.200 | 5.985 | 6.020 | 2,887,201 | -0.03(-0.50%) |
Mar 14, 2018 | 6.090 | 6.220 | 5.620 | 6.050 | 7,235,890 | -0.48(-7.35%) |
Mar 13, 2018 | 6.550 | 6.660 | 6.500 | 6.530 | 862,453 | +0.01(+0.15%) |
Mar 12, 2018 | 6.440 | 6.560 | 6.435 | 6.520 | 630,835 | +0.07(+1.09%) |
Mar 09, 2018 | 6.310 | 6.495 | 6.310 | 6.450 | 1,184,412 | +0.22(+3.53%) |
Mar 08, 2018 | 6.180 | 6.280 | 6.140 | 6.230 | 662,466 | +0.05(+0.81%) |
Mar 07, 2018 | 6.010 | 6.180 | 761,107 | -0.07(-1.12%) | ||
Mar 06, 2018 | 6.485 | 6.210 | 6.250 | 728,751 | -0.05(-0.79%) | |
Mar 05, 2018 | 6.030 | 6.310 | 6.030 | 6.300 | 639,598 | +0.21(+3.45%) |
Mar 02, 2018 | 5.910 | 6.130 | 5.835 | 6.090 | 762,126 | +0.11(+1.84%) |
Mar 01, 2018 | 5.950 | 6.105 | 5.900 | 5.980 | 1,139,063 | +0.02(+0.34%) |
Feb 28, 2018 | 6.390 | 6.400 | 5.960 | 5.960 | 1,232,968 | -0.40(-6.29%) |
Feb 27, 2018 | 6.600 | 6.737 | 6.360 | 6.360 | 940,856 | -0.24(-3.64%) |
Feb 26, 2018 | 6.620 | 6.680 | 6.410 | 6.600 | 1,843,685 | +0.00(+0.00%) |
Feb 23, 2018 | 6.560 | 6.610 | 6.430 | 6.600 | 703,908 | +0.12(+1.85%) |
Feb 22, 2018 | 6.400 | 6.690 | 6.360 | 6.480 | 758,276 | +0.18(+2.86%) |
Feb 21, 2018 | 6.400 | 6.500 | 6.260 | 6.300 | 1,432,236 | -0.15(-2.33%) |
Feb 20, 2018 | 7.000 | 7.080 | 6.410 | 6.450 | 2,162,609 | -0.51(-7.33%) |
Feb 16, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.940 | 7.100 | 6.870 | 6.960 | 925,201 | +0.00(+0.00%) |
Feb 14, 2018 | 6.710 | 7.050 | 6.670 | 6.960 | 981,271 | +0.13(+1.90%) |
Feb 13, 2018 | 6.710 | 6.880 | 6.645 | 6.830 | 798,823 | +0.01(+0.15%) |
Feb 12, 2018 | 6.700 | 6.910 | 6.530 | 6.820 | 1,138,425 | +0.22(+3.33%) |
Feb 09, 2018 | 6.830 | 6.900 | 6.270 | 6.600 | 1,411,515 | -0.07(-1.05%) |
Feb 08, 2018 | 7.000 | 7.000 | 6.660 | 6.670 | 1,038,965 | -0.31(-4.44%) |
Feb 07, 2018 | 7.230 | 7.290 | 6.930 | 6.980 | 915,583 | -0.24(-3.32%) |
Feb 06, 2018 | 6.900 | 7.305 | 6.740 | 7.220 | 1,691,833 | +0.08(+1.19%) |
Feb 05, 2018 | 7.270 | 7.500 | 7.050 | 7.135 | 623,063 | -0.31(-4.10%) |
Feb 02, 2018 | 7.410 | 7.735 | 7.200 | 7.440 | 1,591,821 | -0.11(-1.46%) |
Feb 01, 2018 | 7.540 | 7.700 | 7.380 | 7.550 | 3,370,073 | +0.02(+0.27%) |
Jan 31, 2018 | 7.700 | 7.730 | 7.440 | 7.530 | 904,828 | -0.12(-1.57%) |
Jan 30, 2018 | 7.720 | 7.730 | 7.630 | 7.650 | 708,568 | -0.15(-1.92%) |
Jan 29, 2018 | 7.990 | 8.070 | 7.780 | 7.800 | 856,035 | -0.28(-3.47%) |
Jan 26, 2018 | 8.170 | 8.195 | 8.040 | 8.080 | 783,206 | -0.05(-0.62%) |
Jan 25, 2018 | 8.360 | 8.400 | 8.050 | 8.130 | 1,608,692 | -0.14(-1.69%) |
Jan 24, 2018 | 8.420 | 8.450 | 8.072 | 8.270 | 1,613,811 | -0.13(-1.55%) |
Jan 23, 2018 | 8.270 | 8.400 | 8.250 | 8.400 | 910,030 | +0.12(+1.45%) |
Jan 22, 2018 | 8.210 | 8.290 | 8.180 | 8.280 | 1,043,611 | +0.14(+1.72%) |
Jan 19, 2018 | 7.940 | 8.180 | 7.911 | 8.140 | 890,880 | +0.11(+1.37%) |
Jan 18, 2018 | 8.250 | 8.300 | 8.020 | 8.030 | 1,183,475 | -0.25(-3.02%) |
Jan 17, 2018 | 8.270 | 8.440 | 8.240 | 8.280 | 1,137,375 | +0.06(+0.73%) |
Jan 16, 2018 | 8.340 | 8.490 | 7.810 | 8.220 | 2,214,426 | -0.46(-5.30%) |
Jan 12, 2018 | 8.680 | 8.680 | 8.680 | 0 | +0.34(+4.08%) | |
Jan 11, 2018 | 8.340 | 8.495 | 8.170 | 8.340 | 1,391,749 | +0.19(+2.33%) |
Jan 10, 2018 | 8.250 | 8.290 | 8.010 | 8.150 | 1,094,440 | -0.04(-0.49%) |
Jan 09, 2018 | 8.340 | 8.390 | 7.950 | 8.190 | 1,466,975 | -0.10(-1.21%) |
Jan 08, 2018 | 8.080 | 8.370 | 7.930 | 8.290 | 1,653,328 | +0.17(+2.09%) |
Jan 05, 2018 | 8.180 | 8.200 | 8.060 | 8.120 | 1,071,219 | -0.06(-0.73%) |
Jan 04, 2018 | 8.040 | 8.245 | 7.970 | 8.180 | 921,482 | +0.18(+2.25%) |
Jan 03, 2018 | 7.680 | 8.080 | 7.680 | 8.000 | 1,234,036 | +0.36(+4.71%) |
Jan 02, 2018 | 7.580 | 7.670 | 7.490 | 7.640 | 1,485,005 | +0.10(+1.33%) |
Dec 29, 2017 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.550 | 7.580 | 7.455 | 7.540 | 714,782 | -0.01(-0.13%) |
Dec 27, 2017 | 7.640 | 7.680 | 7.500 | 7.550 | 699,294 | -0.11(-1.44%) |
Dec 26, 2017 | 7.600 | 7.720 | 7.500 | 7.660 | 773,035 | +0.08(+1.06%) |
Dec 22, 2017 | 7.660 | 7.730 | 7.490 | 7.580 | 1,027,873 | -0.06(-0.79%) |
Dec 21, 2017 | 7.180 | 7.710 | 7.120 | 7.640 | 1,566,978 | +0.46(+6.41%) |
Dec 20, 2017 | 6.930 | 7.190 | 6.825 | 7.180 | 1,135,290 | +0.31(+4.51%) |
Dec 19, 2017 | 6.860 | 7.060 | 6.795 | 6.870 | 2,158,370 | +0.02(+0.29%) |
Dec 18, 2017 | 6.670 | 6.930 | 6.670 | 6.850 | 1,749,589 | +0.22(+3.32%) |
Dec 15, 2017 | 6.790 | 6.800 | 6.570 | 6.630 | 3,500,373 | -0.12(-1.78%) |
Dec 14, 2017 | 6.600 | 6.820 | 6.580 | 6.750 | 1,050,351 | +0.07(+1.05%) |
Dec 13, 2017 | 6.850 | 6.970 | 6.650 | 6.680 | 942,986 | -0.16(-2.34%) |
Dec 12, 2017 | 6.760 | 6.900 | 6.740 | 6.840 | 1,158,176 | +0.13(+1.94%) |
Dec 11, 2017 | 6.520 | 6.730 | 6.470 | 6.710 | 1,450,177 | +0.21(+3.23%) |
Dec 08, 2017 | 6.470 | 6.595 | 6.410 | 6.500 | 871,898 | +0.00(+0.00%) |
Dec 07, 2017 | 6.360 | 6.445 | 6.320 | 2,093,514 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.600 | 6.650 | 6.340 | 6.370 | 1,422,734 | -0.28(-4.21%) |
Dec 05, 2017 | 6.760 | 6.850 | 6.610 | 6.650 | 1,135,864 | -0.14(-2.06%) |
Dec 04, 2017 | 6.920 | 7.000 | 6.760 | 6.790 | 849,605 | -0.13(-1.88%) |