Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.563 | 8.702 | 8.057 | 8.633 | 145,072 | -0.03(-0.30%) |
Nov 29, 2018 | 8.197 | 8.702 | 8.188 | 8.659 | 45,181 | +0.46(+5.64%) |
Nov 28, 2018 | 8.031 | 8.197 | 7.743 | 8.197 | 36,949 | +0.17(+2.06%) |
Nov 27, 2018 | 7.726 | 8.092 | 7.634 | 8.031 | 35,086 | +0.21(+2.68%) |
Nov 26, 2018 | 7.429 | 7.848 | 7.377 | 7.822 | 27,918 | +0.31(+4.06%) |
Nov 23, 2018 | 7.412 | 7.516 | 7.390 | 7.516 | 3,211 | +0.11(+1.53%) |
Nov 21, 2018 | 7.403 | 7.403 | 7.403 | 0 | +0.03(+0.47%) | |
Nov 20, 2018 | 7.473 | 7.734 | 7.368 | 7.368 | 11,916 | -0.10(-1.29%) |
Nov 19, 2018 | 7.482 | 7.743 | 7.333 | 7.464 | 14,336 | -0.01(-0.12%) |
Nov 16, 2018 | 7.516 | 7.726 | 7.368 | 7.473 | 12,156 | -0.07(-0.92%) |
Nov 15, 2018 | 7.272 | 7.743 | 7.194 | 7.543 | 26,158 | +0.23(+3.10%) |
Nov 14, 2018 | 7.063 | 7.421 | 7.063 | 7.316 | 24,369 | +0.40(+5.80%) |
Nov 13, 2018 | 7.734 | 7.752 | 6.915 | 6.915 | 76,347 | -0.79(-10.29%) |
Nov 12, 2018 | 7.830 | 7.891 | 7.586 | 7.708 | 27,613 | -0.12(-1.56%) |
Nov 09, 2018 | 7.534 | 7.830 | 7.534 | 7.830 | 28,785 | +0.12(+1.58%) |
Nov 08, 2018 | 7.499 | 7.752 | 7.499 | 7.708 | 35,066 | +0.21(+2.79%) |
Nov 07, 2018 | 6.976 | 7.560 | 6.976 | 7.499 | 69,435 | +0.90(+13.61%) |
Nov 06, 2018 | 6.854 | 6.854 | 6.566 | 6.601 | 49,309 | -0.16(-2.32%) |
Nov 05, 2018 | 6.784 | 7.037 | 6.758 | 6.758 | 38,389 | -0.06(-0.90%) |
Nov 02, 2018 | 6.967 | 7.046 | 6.819 | 6.819 | 44,381 | -0.15(-2.13%) |
Nov 01, 2018 | 6.941 | 7.185 | 6.902 | 6.967 | 17,237 | +0.07(+1.01%) |
Oct 31, 2018 | 7.203 | 7.203 | 6.897 | 6.897 | 34,318 | -0.31(-4.35%) |
Oct 30, 2018 | 7.194 | 7.211 | 6.933 | 7.211 | 46,113 | +0.02(+0.24%) |
Oct 29, 2018 | 7.290 | 7.394 | 7.185 | 7.194 | 48,904 | -0.04(-0.60%) |
Oct 26, 2018 | 7.394 | 7.639 | 7.159 | 7.237 | 48,854 | -0.18(-2.47%) |
Oct 25, 2018 | 7.394 | 7.707 | 7.325 | 7.421 | 49,742 | +0.13(+1.79%) |
Oct 24, 2018 | 7.504 | 7.701 | 7.290 | 7.290 | 34,620 | -0.21(-2.86%) |
Oct 23, 2018 | 7.667 | 7.771 | 7.453 | 7.504 | 76,133 | -0.32(-4.06%) |
Oct 22, 2018 | 8.242 | 8.242 | 7.804 | 7.821 | 103,744 | -0.39(-4.80%) |
Oct 19, 2018 | 8.405 | 8.405 | 8.199 | 8.216 | 6,296 | -0.15(-1.84%) |
Oct 18, 2018 | 8.405 | 8.405 | 8.207 | 8.370 | 27,377 | -0.03(-0.41%) |
Oct 17, 2018 | 8.327 | 8.405 | 8.301 | 8.405 | 15,068 | +0.17(+2.11%) |
Oct 16, 2018 | 8.302 | 8.355 | 8.207 | 8.231 | 8,120 | -0.05(-0.64%) |
Oct 15, 2018 | 8.165 | 8.298 | 8.165 | 8.285 | 19,890 | +0.09(+1.15%) |
Oct 12, 2018 | 8.482 | 8.482 | 8.173 | 8.190 | 30,549 | -0.25(-2.95%) |
Oct 11, 2018 | 8.490 | 8.490 | 8.302 | 8.439 | 32,717 | -0.01(-0.10%) |
Oct 10, 2018 | 8.165 | 8.490 | 8.165 | 8.448 | 74,238 | +0.24(+2.93%) |
Oct 09, 2018 | 8.473 | 8.490 | 8.206 | 8.207 | 34,612 | -0.21(-2.45%) |
Oct 08, 2018 | 8.242 | 8.490 | 8.242 | 8.413 | 36,618 | +0.21(+2.51%) |
Oct 05, 2018 | 8.276 | 8.490 | 8.147 | 8.207 | 15,741 | -0.01(-0.10%) |
Oct 04, 2018 | 8.285 | 8.456 | 8.062 | 8.216 | 59,953 | -0.06(-0.73%) |
Oct 03, 2018 | 8.413 | 8.490 | 8.147 | 8.276 | 81,979 | -0.13(-1.53%) |
Oct 02, 2018 | 8.568 | 8.576 | 8.405 | 8.405 | 20,857 | -0.15(-1.71%) |
Oct 01, 2018 | 8.456 | 8.576 | 8.405 | 8.550 | 43,021 | +0.12(+1.42%) |
Sep 28, 2018 | 8.499 | 8.576 | 8.396 | 8.430 | 47,573 | -0.09(-1.11%) |
Sep 27, 2018 | 8.542 | 8.568 | 8.465 | 8.525 | 93,063 | +0.25(+3.01%) |
Sep 26, 2018 | 8.225 | 8.378 | 8.190 | 8.276 | 60,671 | +0.11(+1.37%) |
Sep 25, 2018 | 8.070 | 8.242 | 7.984 | 8.165 | 61,644 | +0.04(+0.53%) |
Sep 24, 2018 | 7.976 | 8.405 | 7.933 | 8.122 | 69,322 | +0.09(+1.07%) |
Sep 21, 2018 | 8.070 | 8.070 | 7.933 | 8.036 | 40,227 | -0.03(-0.43%) |
Sep 20, 2018 | 8.173 | 8.173 | 8.019 | 8.070 | 23,329 | -0.05(-0.63%) |
Sep 19, 2018 | 8.096 | 8.182 | 8.096 | 8.122 | 10,005 | +0.06(+0.74%) |
Sep 18, 2018 | 8.147 | 8.216 | 8.062 | 8.062 | 32,562 | -0.09(-1.16%) |
Sep 17, 2018 | 8.276 | 8.430 | 8.156 | 8.156 | 50,722 | -0.07(-0.83%) |
Sep 14, 2018 | 8.147 | 8.267 | 8.122 | 8.225 | 40,344 | +0.08(+0.95%) |
Sep 13, 2018 | 8.147 | 8.147 | 8.022 | 8.147 | 29,805 | -0.03(-0.31%) |
Sep 12, 2018 | 8.104 | 8.173 | 8.010 | 8.173 | 20,845 | +0.06(+0.74%) |
Sep 11, 2018 | 8.147 | 8.276 | 8.062 | 8.113 | 82,704 | -0.03(-0.42%) |
Sep 10, 2018 | 8.122 | 8.179 | 7.993 | 8.147 | 73,721 | +0.02(+0.21%) |
Sep 07, 2018 | 8.062 | 8.130 | 7.976 | 8.130 | 26,585 | +0.05(+0.64%) |
Sep 06, 2018 | 8.036 | 8.122 | 7.984 | 8.079 | 16,122 | +0.00(+0.00%) |
Sep 05, 2018 | 8.104 | 8.104 | 7.976 | 8.079 | 10,193 | -0.05(-0.63%) |
Sep 04, 2018 | 8.062 | 8.139 | 7.976 | 8.130 | 25,229 | +0.09(+1.17%) |
Aug 31, 2018 | 8.036 | 8.036 | 8.036 | 0 | -0.09(-1.16%) | |
Aug 30, 2018 | 8.113 | 8.139 | 7.984 | 8.130 | 34,924 | +0.03(+0.32%) |
Aug 29, 2018 | 8.147 | 8.156 | 8.062 | 8.104 | 18,459 | -0.04(-0.53%) |
Aug 28, 2018 | 8.147 | 8.199 | 8.084 | 8.147 | 51,235 | +0.07(+0.85%) |
Aug 27, 2018 | 8.130 | 8.318 | 8.079 | 8.079 | 29,657 | -0.06(-0.74%) |
Aug 24, 2018 | 8.147 | 8.250 | 8.122 | 8.139 | 27,284 | -0.01(-0.11%) |
Aug 23, 2018 | 8.147 | 8.275 | 8.062 | 8.147 | 45,853 | -0.01(-0.16%) |
Aug 22, 2018 | 8.319 | 8.319 | 8.130 | 8.160 | 47,903 | -0.15(-1.81%) |
Aug 21, 2018 | 8.293 | 8.319 | 8.130 | 8.310 | 38,661 | +0.10(+1.25%) |
Aug 20, 2018 | 8.147 | 8.362 | 8.087 | 8.207 | 72,074 | +0.13(+1.59%) |
Aug 17, 2018 | 8.362 | 8.825 | 7.933 | 8.079 | 221,078 | -0.27(-3.29%) |
Aug 16, 2018 | 7.873 | 8.490 | 7.856 | 8.353 | 480,497 | +0.51(+6.45%) |
Aug 15, 2018 | 7.830 | 7.873 | 7.598 | 7.847 | 59,242 | +0.09(+1.22%) |
Aug 14, 2018 | 7.719 | 7.847 | 7.601 | 7.753 | 46,731 | +0.08(+1.01%) |
Aug 13, 2018 | 7.676 | 7.676 | 7.582 | 7.676 | 23,103 | +0.00(+0.00%) |
Aug 10, 2018 | 7.538 | 7.676 | 7.513 | 7.676 | 13,759 | +0.09(+1.13%) |
Aug 09, 2018 | 7.667 | 7.676 | 7.564 | 7.590 | 9,613 | -0.09(-1.12%) |
Aug 08, 2018 | 7.487 | 7.779 | 7.487 | 7.676 | 13,663 | -0.09(-1.10%) |
Aug 07, 2018 | 7.710 | 7.839 | 7.487 | 7.761 | 27,999 | +0.06(+0.78%) |
Aug 06, 2018 | 7.453 | 7.701 | 7.453 | 7.701 | 7,481 | +0.25(+3.34%) |
Aug 03, 2018 | 7.521 | 7.547 | 7.453 | 7.453 | 8,628 | -0.11(-1.47%) |
Aug 02, 2018 | 7.564 | 7.586 | 7.547 | 7.564 | 1,543 | -0.03(-0.34%) |
Aug 01, 2018 | 7.453 | 7.668 | 7.453 | 7.590 | 2,588 | +0.16(+2.19%) |
Jul 31, 2018 | 7.461 | 7.487 | 7.333 | 7.427 | 5,622 | -0.03(-0.40%) |
Jul 30, 2018 | 7.461 | 7.547 | 7.315 | 7.457 | 8,312 | -0.00(-0.06%) |
Jul 27, 2018 | 7.710 | 7.710 | 7.315 | 7.461 | 4,314 | -0.29(-3.76%) |
Jul 26, 2018 | 7.787 | 7.787 | 7.666 | 7.753 | 2,744 | -0.08(-0.99%) |
Jul 25, 2018 | 7.864 | 7.873 | 7.676 | 7.830 | 3,349 | +0.11(+1.44%) |
Jul 24, 2018 | 7.719 | 7.856 | 7.547 | 7.719 | 6,060 | +0.00(+0.00%) |
Jul 23, 2018 | 7.650 | 7.796 | 7.547 | 7.719 | 3,277 | -0.06(-0.81%) |
Jul 20, 2018 | 7.590 | 7.781 | 7.590 | 7.781 | 2,449 | +0.21(+2.76%) |
Jul 19, 2018 | 7.538 | 7.847 | 7.375 | 7.573 | 11,208 | -0.15(-1.89%) |
Jul 18, 2018 | 7.719 | 7.736 | 7.619 | 7.719 | 4,759 | -0.10(-1.32%) |
Jul 17, 2018 | 7.676 | 7.821 | 7.606 | 7.821 | 3,045 | +0.14(+1.79%) |
Jul 16, 2018 | 7.650 | 7.719 | 7.547 | 7.684 | 3,651 | -0.03(-0.44%) |
Jul 13, 2018 | 7.612 | 7.736 | 7.590 | 7.719 | 2,863 | -0.01(-0.11%) |
Jul 12, 2018 | 7.710 | 7.744 | 7.649 | 7.727 | 15,376 | +0.00(+0.00%) |
Jul 11, 2018 | 7.598 | 7.731 | 7.590 | 7.727 | 4,074 | +0.14(+1.81%) |
Jul 10, 2018 | 7.492 | 7.706 | 7.487 | 7.590 | 12,631 | +0.13(+1.72%) |
Jul 09, 2018 | 7.461 | 7.316 | 7.461 | 9,686 | +0.01(+0.12%) | |
Jul 06, 2018 | 7.307 | 7.453 | 7.290 | 7.453 | 4,335 | +0.17(+2.36%) |
Jul 05, 2018 | 7.247 | 7.453 | 7.238 | 7.281 | 28,799 | +0.03(+0.47%) |
Jul 03, 2018 | 7.247 | 7.247 | 7.247 | 0 | -0.04(-0.53%) | |
Jul 02, 2018 | 7.393 | 7.393 | 7.097 | 7.285 | 1,295 | -0.17(-2.24%) |
Jun 29, 2018 | 7.187 | 7.453 | 7.041 | 7.453 | 27,368 | +0.20(+2.72%) |
Jun 28, 2018 | 7.513 | 7.719 | 7.204 | 7.255 | 44,937 | -0.13(-1.74%) |
Jun 27, 2018 | 7.418 | 7.426 | 7.258 | 7.384 | 6,302 | -0.04(-0.57%) |
Jun 26, 2018 | 7.342 | 7.426 | 7.291 | 7.426 | 8,510 | +0.08(+1.15%) |
Jun 25, 2018 | 7.241 | 7.393 | 7.241 | 7.342 | 11,345 | -0.02(-0.23%) |
Jun 22, 2018 | 7.350 | 7.409 | 7.325 | 7.359 | 8,241 | -0.03(-0.37%) |
Jun 21, 2018 | 7.367 | 7.386 | 7.367 | 7.386 | 2,501 | +0.04(+0.49%) |
Jun 20, 2018 | 7.291 | 7.376 | 7.291 | 7.350 | 10,151 | +0.08(+1.04%) |
Jun 19, 2018 | 7.384 | 7.536 | 7.215 | 7.274 | 27,293 | -0.09(-1.26%) |
Jun 18, 2018 | 7.409 | 7.485 | 7.342 | 7.367 | 4,946 | -0.08(-1.13%) |
Jun 15, 2018 | 7.511 | 7.342 | 7.452 | 27,576 | -0.14(-1.78%) | |
Jun 14, 2018 | 7.561 | 7.595 | 7.516 | 7.587 | 3,431 | +0.03(+0.45%) |
Jun 13, 2018 | 7.595 | 7.595 | 7.416 | 7.553 | 14,326 | -0.05(-0.67%) |
Jun 12, 2018 | 7.620 | 7.620 | 7.561 | 7.603 | 3,775 | +0.03(+0.45%) |
Jun 11, 2018 | 7.595 | 7.628 | 7.528 | 7.570 | 11,929 | +0.00(+0.00%) |
Jun 08, 2018 | 7.612 | 7.637 | 7.367 | 7.570 | 7,485 | -0.06(-0.77%) |
Jun 07, 2018 | 7.595 | 7.637 | 7.573 | 7.629 | 7,690 | +0.07(+0.89%) |
Jun 06, 2018 | 7.587 | 7.755 | 7.544 | 7.561 | 40,768 | +0.02(+0.22%) |
Jun 05, 2018 | 7.595 | 7.722 | 7.376 | 7.544 | 14,139 | -0.06(-0.78%) |
Jun 04, 2018 | 7.536 | 7.722 | 7.468 | 7.603 | 7,727 | +0.02(+0.22%) |
Jun 01, 2018 | 7.409 | 7.587 | 7.274 | 7.587 | 11,299 | +0.24(+3.21%) |
May 31, 2018 | 7.553 | 7.553 | 7.266 | 7.350 | 16,576 | -0.20(-2.68%) |
May 30, 2018 | 7.755 | 7.764 | 7.528 | 7.553 | 15,734 | -0.14(-1.76%) |
May 29, 2018 | 7.587 | 7.739 | 7.553 | 7.688 | 28,188 | +0.03(+0.44%) |
May 25, 2018 | 7.654 | 7.654 | 7.654 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.511 | 7.679 | 7.486 | 7.654 | 15,725 | +0.19(+2.60%) |
May 23, 2018 | 7.494 | 7.553 | 7.393 | 7.460 | 11,231 | -0.03(-0.45%) |
May 22, 2018 | 7.460 | 7.595 | 7.460 | 7.494 | 19,989 | +0.05(+0.68%) |
May 21, 2018 | 7.452 | 7.477 | 7.283 | 7.443 | 26,090 | +0.08(+1.03%) |
May 18, 2018 | 7.239 | 7.494 | 7.224 | 7.367 | 39,644 | -0.06(-0.80%) |
May 17, 2018 | 7.367 | 7.426 | 7.367 | 7.426 | 7,403 | +0.00(+0.00%) |
May 16, 2018 | 7.308 | 7.496 | 7.308 | 7.426 | 8,345 | +0.13(+1.73%) |
May 15, 2018 | 7.306 | 7.418 | 7.257 | 7.300 | 3,829 | -0.14(-1.82%) |
May 14, 2018 | 7.300 | 7.536 | 7.300 | 7.435 | 3,653 | +0.05(+0.69%) |
May 11, 2018 | 7.254 | 7.482 | 7.254 | 7.384 | 9,149 | +0.13(+1.74%) |
May 10, 2018 | 7.224 | 7.435 | 7.072 | 7.257 | 11,681 | -0.14(-1.83%) |
May 09, 2018 | 7.097 | 7.435 | 7.097 | 7.393 | 7,837 | +0.42(+6.05%) |
May 08, 2018 | 7.173 | 7.384 | 6.971 | 6.971 | 18,544 | -0.09(-1.31%) |
May 07, 2018 | 7.153 | 7.494 | 6.962 | 7.063 | 14,878 | -0.14(-1.94%) |
May 04, 2018 | 6.878 | 7.257 | 6.852 | 7.203 | 12,336 | +0.36(+5.24%) |
May 03, 2018 | 6.775 | 6.929 | 6.775 | 6.844 | 2,653 | -0.14(-2.05%) |
May 02, 2018 | 7.173 | 7.173 | 6.987 | 6.987 | 11,135 | -0.28(-3.83%) |
May 01, 2018 | 7.236 | 7.266 | 6.852 | 7.266 | 6,333 | +0.10(+1.41%) |
Apr 30, 2018 | 7.553 | 7.553 | 7.165 | 7.165 | 7,164 | -0.37(-4.93%) |
Apr 27, 2018 | 7.139 | 7.536 | 6.920 | 7.536 | 23,143 | +0.48(+6.82%) |
Apr 26, 2018 | 7.207 | 7.207 | 6.836 | 7.055 | 16,346 | +0.14(+2.08%) |
Apr 25, 2018 | 6.636 | 7.249 | 6.380 | 6.911 | 44,318 | +0.45(+6.92%) |
Apr 24, 2018 | 6.793 | 6.932 | 6.430 | 6.464 | 32,133 | -0.24(-3.53%) |
Apr 23, 2018 | 6.790 | 6.937 | 6.701 | 6.701 | 40,188 | -0.38(-5.36%) |
Apr 20, 2018 | 7.004 | 7.106 | 6.928 | 7.080 | 8,355 | +0.03(+0.48%) |
Apr 19, 2018 | 7.308 | 7.308 | 6.777 | 7.047 | 17,602 | -0.29(-3.91%) |
Apr 18, 2018 | 7.460 | 7.460 | 7.325 | 7.333 | 6,659 | -0.14(-1.81%) |
Apr 17, 2018 | 7.308 | 7.519 | 7.308 | 7.468 | 16,051 | -0.05(-0.67%) |
Apr 16, 2018 | 7.435 | 7.528 | 7.435 | 7.519 | 8,582 | +0.00(+0.00%) |
Apr 13, 2018 | 7.435 | 7.528 | 7.435 | 7.519 | 5,331 | +0.00(+0.00%) |
Apr 12, 2018 | 7.591 | 7.591 | 7.435 | 7.519 | 9,300 | -0.05(-0.67%) |
Apr 11, 2018 | 7.536 | 7.578 | 7.519 | 7.570 | 2,723 | +0.07(+0.90%) |
Apr 10, 2018 | 7.603 | 7.603 | 7.477 | 7.502 | 2,417 | +0.06(+0.79%) |
Apr 09, 2018 | 7.528 | 7.603 | 7.443 | 7.443 | 7,483 | -0.14(-1.89%) |
Apr 06, 2018 | 7.688 | 7.874 | 7.566 | 7.587 | 21,739 | -0.14(-1.75%) |
Apr 05, 2018 | 7.806 | 7.958 | 7.713 | 7.722 | 12,904 | -0.04(-0.54%) |
Apr 04, 2018 | 7.907 | 8.025 | 7.612 | 7.764 | 38,588 | -0.09(-1.18%) |
Apr 03, 2018 | 8.051 | 8.051 | 7.848 | 7.857 | 14,017 | -0.15(-1.90%) |
Apr 02, 2018 | 8.000 | 8.051 | 7.966 | 8.009 | 23,889 | +0.03(+0.42%) |
Mar 29, 2018 | 7.975 | 7.975 | 7.975 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 8.017 | 8.025 | 7.975 | 7.983 | 36,269 | -0.04(-0.50%) |
Mar 27, 2018 | 7.984 | 8.067 | 7.936 | 8.024 | 13,238 | +0.05(+0.60%) |
Mar 26, 2018 | 7.984 | 7.984 | 7.851 | 7.976 | 28,611 | +0.02(+0.31%) |
Mar 23, 2018 | 7.942 | 7.959 | 7.771 | 7.951 | 20,229 | +0.04(+0.53%) |
Mar 22, 2018 | 7.952 | 8.067 | 7.676 | 7.909 | 50,232 | -0.13(-1.65%) |
Mar 21, 2018 | 7.934 | 8.134 | 7.934 | 8.042 | 13,325 | +0.07(+0.83%) |
Mar 20, 2018 | 7.934 | 8.042 | 7.926 | 7.976 | 9,976 | +0.04(+0.52%) |
Mar 19, 2018 | 7.759 | 7.934 | 7.726 | 7.934 | 15,983 | +0.12(+1.60%) |
Mar 16, 2018 | 7.601 | 7.809 | 7.576 | 7.809 | 63,876 | +0.22(+2.85%) |
Mar 15, 2018 | 7.626 | 7.635 | 7.560 | 7.593 | 8,020 | +0.02(+0.33%) |
Mar 14, 2018 | 7.701 | 7.701 | 7.443 | 7.568 | 158,835 | -0.20(-2.57%) |
Mar 13, 2018 | 7.651 | 7.984 | 7.651 | 7.768 | 44,473 | +0.22(+2.86%) |
Mar 12, 2018 | 7.551 | 7.593 | 7.541 | 7.551 | 18,339 | -0.06(-0.76%) |
Mar 09, 2018 | 7.543 | 7.643 | 7.543 | 7.610 | 54,874 | +0.15(+2.01%) |
Mar 08, 2018 | 7.543 | 7.543 | 7.319 | 7.460 | 20,465 | -0.03(-0.44%) |
Mar 07, 2018 | 7.593 | 7.593 | 7.493 | 7.493 | 135,793 | -0.07(-0.99%) |
Mar 06, 2018 | 7.568 | 7.651 | 7.485 | 7.568 | 75,962 | -0.04(-0.55%) |
Mar 05, 2018 | 7.576 | 7.651 | 7.551 | 7.610 | 52,844 | -0.02(-0.22%) |
Mar 02, 2018 | 7.530 | 7.635 | 7.526 | 7.626 | 16,248 | +0.02(+0.22%) |
Mar 01, 2018 | 7.560 | 7.638 | 7.560 | 7.610 | 39,210 | +0.02(+0.22%) |
Feb 28, 2018 | 7.526 | 7.635 | 7.526 | 7.593 | 16,960 | +0.02(+0.33%) |
Feb 27, 2018 | 7.651 | 7.651 | 7.560 | 7.568 | 26,396 | -0.07(-0.87%) |
Feb 26, 2018 | 7.460 | 7.635 | 7.460 | 7.635 | 10,604 | +0.23(+3.15%) |
Feb 23, 2018 | 7.352 | 7.460 | 7.319 | 7.402 | 17,230 | +0.05(+0.68%) |
Feb 22, 2018 | 7.335 | 7.418 | 7.335 | 7.352 | 20,835 | -0.01(-0.11%) |
Feb 21, 2018 | 7.336 | 7.376 | 7.336 | 7.360 | 4,341 | +0.03(+0.45%) |
Feb 20, 2018 | 7.402 | 7.571 | 7.324 | 7.327 | 42,402 | -0.13(-1.70%) |
Feb 16, 2018 | 7.454 | 7.454 | 7.454 | 0 | +0.10(+1.39%) | |
Feb 15, 2018 | 7.427 | 7.427 | 7.306 | 7.352 | 17,492 | -0.02(-0.34%) |
Feb 14, 2018 | 7.310 | 7.443 | 7.310 | 7.377 | 4,675 | +0.07(+0.91%) |
Feb 13, 2018 | 7.394 | 7.394 | 7.244 | 7.310 | 33,018 | -0.14(-1.90%) |
Feb 12, 2018 | 7.377 | 7.477 | 7.302 | 7.452 | 29,838 | +0.09(+1.24%) |
Feb 09, 2018 | 7.485 | 7.510 | 7.302 | 7.360 | 68,627 | -0.10(-1.34%) |
Feb 08, 2018 | 7.477 | 7.510 | 7.435 | 7.460 | 32,084 | -0.05(-0.66%) |
Feb 07, 2018 | 7.427 | 7.526 | 7.327 | 7.510 | 36,896 | +0.06(+0.78%) |
Feb 06, 2018 | 7.477 | 7.618 | 7.319 | 7.452 | 55,774 | -0.07(-0.94%) |
Feb 05, 2018 | 7.460 | 7.472 | 7.460 | 7.522 | 24,903 | +0.00(+0.06%) |
Feb 02, 2018 | 7.610 | 7.635 | 7.510 | 7.518 | 31,452 | -0.21(-2.69%) |
Feb 01, 2018 | 7.427 | 7.738 | 7.427 | 7.726 | 3,475 | +0.28(+3.80%) |
Jan 31, 2018 | 7.643 | 7.768 | 7.443 | 7.443 | 28,739 | -0.21(-2.72%) |
Jan 30, 2018 | 7.593 | 7.689 | 7.518 | 7.651 | 20,027 | +0.04(+0.55%) |
Jan 29, 2018 | 7.485 | 7.693 | 7.402 | 7.610 | 41,370 | +0.06(+0.77%) |
Jan 26, 2018 | 7.610 | 7.650 | 7.485 | 7.551 | 31,518 | -0.06(-0.76%) |
Jan 25, 2018 | 7.726 | 7.727 | 7.585 | 7.610 | 6,129 | +0.02(+0.22%) |
Jan 24, 2018 | 7.601 | 7.622 | 7.485 | 7.593 | 17,431 | -0.06(-0.76%) |
Jan 23, 2018 | 7.726 | 7.766 | 7.510 | 7.651 | 26,879 | -0.03(-0.43%) |
Jan 22, 2018 | 7.651 | 7.784 | 7.601 | 7.684 | 11,872 | +0.00(+0.00%) |
Jan 19, 2018 | 7.477 | 8.220 | 7.477 | 7.684 | 18,760 | +0.17(+2.21%) |
Jan 18, 2018 | 7.443 | 7.605 | 7.402 | 7.518 | 17,691 | +0.07(+1.01%) |
Jan 17, 2018 | 7.402 | 7.568 | 7.402 | 7.443 | 54,021 | -0.03(-0.44%) |
Jan 16, 2018 | 7.526 | 7.587 | 7.402 | 7.477 | 54,803 | +0.04(+0.56%) |
Jan 12, 2018 | 7.435 | 7.435 | 7.435 | 0 | -0.22(-2.83%) | |
Jan 11, 2018 | 6.878 | 8.150 | 6.786 | 7.651 | 167,051 | +0.91(+13.58%) |
Jan 10, 2018 | 6.736 | 56,697 | +0.12(+1.76%) | |||
Jan 09, 2018 | 6.520 | 6.645 | 6.512 | 6.620 | 98,493 | +0.17(+2.71%) |
Jan 08, 2018 | 6.429 | 6.503 | 6.354 | 6.445 | 25,995 | +0.03(+0.46%) |
Jan 05, 2018 | 6.362 | 6.437 | 6.321 | 6.416 | 8,224 | +0.05(+0.71%) |
Jan 04, 2018 | 6.287 | 6.387 | 6.196 | 6.370 | 16,537 | +0.07(+1.19%) |
Jan 03, 2018 | 6.237 | 6.387 | 6.188 | 6.296 | 38,321 | +0.10(+1.61%) |
Jan 02, 2018 | 6.146 | 6.242 | 5.871 | 6.196 | 47,680 | +0.08(+1.36%) |
Dec 29, 2017 | 6.113 | 6.113 | 6.113 | 0 | +0.12(+2.08%) | |
Dec 28, 2017 | 6.113 | 6.168 | 5.888 | 5.988 | 28,653 | -0.12(-1.91%) |
Dec 27, 2017 | 5.859 | 6.178 | 5.847 | 6.104 | 79,049 | +0.23(+3.89%) |
Dec 26, 2017 | 6.063 | 6.112 | 5.794 | 5.876 | 102,860 | -0.30(-4.89%) |
Dec 22, 2017 | 6.023 | 6.243 | 6.023 | 6.178 | 30,181 | -0.05(-0.79%) |
Dec 21, 2017 | 6.423 | 6.423 | 5.998 | 6.227 | 51,221 | -0.09(-1.42%) |
Dec 20, 2017 | 6.398 | 6.504 | 6.284 | 6.316 | 18,273 | -0.04(-0.64%) |
Dec 19, 2017 | 6.292 | 6.529 | 6.284 | 6.357 | 49,149 | -0.07(-1.14%) |
Dec 18, 2017 | 6.202 | 6.569 | 6.121 | 6.431 | 82,011 | +0.38(+6.34%) |
Dec 15, 2017 | 5.900 | 6.072 | 5.876 | 6.047 | 49,214 | +0.05(+0.88%) |
Dec 14, 2017 | 6.006 | 6.112 | 5.950 | 5.994 | 24,057 | +0.06(+1.03%) |
Dec 13, 2017 | 5.990 | 6.121 | 5.876 | 5.933 | 132,935 | -0.02(-0.37%) |
Dec 12, 2017 | 6.806 | 6.806 | 5.926 | 5.955 | 76,280 | -0.03(-0.45%) |
Dec 11, 2017 | 6.056 | 6.080 | 5.925 | 5.982 | 23,775 | -0.05(-0.81%) |
Dec 08, 2017 | 5.998 | 6.072 | 5.998 | 6.031 | 18,442 | +0.02(+0.41%) |
Dec 07, 2017 | 5.998 | 6.047 | 5.966 | 6.006 | 35,997 | -0.06(-1.05%) |
Dec 06, 2017 | 6.072 | 6.259 | 6.036 | 6.070 | 34,146 | +0.03(+0.52%) |
Dec 05, 2017 | 5.892 | 6.137 | 5.887 | 6.039 | 30,108 | +0.16(+2.78%) |
Dec 04, 2017 | 5.713 | 5.941 | 5.664 | 5.876 | 41,383 | +0.19(+3.30%) |