Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.470 | 6.490 | 6.300 | 6.480 | 338,700 | +0.07(+1.09%) |
Dec 28, 2018 | 6.340 | 6.580 | 6.230 | 6.410 | 469,400 | +0.12(+1.91%) |
Dec 27, 2018 | 6.040 | 6.290 | 6.020 | 6.290 | 422,737 | +0.13(+2.11%) |
Dec 26, 2018 | 5.920 | 6.170 | 5.920 | 6.160 | 556,204 | +0.23(+3.88%) |
Dec 24, 2018 | 5.940 | 6.070 | 5.840 | 5.930 | 288,000 | -0.05(-0.84%) |
Dec 21, 2018 | 6.310 | 6.310 | 5.770 | 5.980 | 1,144,800 | -0.29(-4.63%) |
Dec 20, 2018 | 6.280 | 6.460 | 6.160 | 6.270 | 615,651 | +0.02(+0.32%) |
Dec 19, 2018 | 6.520 | 6.560 | 6.000 | 6.250 | 1,300,181 | -0.27(-4.14%) |
Dec 18, 2018 | 6.650 | 6.735 | 6.450 | 6.520 | 724,662 | -0.04(-0.61%) |
Dec 17, 2018 | 6.640 | 6.800 | 6.540 | 6.560 | 630,904 | -0.09(-1.35%) |
Dec 14, 2018 | 6.620 | 6.970 | 6.590 | 6.650 | 448,700 | -0.10(-1.48%) |
Dec 13, 2018 | 6.930 | 6.990 | 6.630 | 6.750 | 687,988 | -0.02(-0.30%) |
Dec 12, 2018 | 6.720 | 6.940 | 6.720 | 6.770 | 525,761 | +0.14(+2.11%) |
Dec 11, 2018 | 6.630 | 6.780 | 6.520 | 6.630 | 495,598 | +0.13(+2.00%) |
Dec 10, 2018 | 6.440 | 6.580 | 6.200 | 6.500 | 739,963 | +0.06(+0.93%) |
Dec 07, 2018 | 6.480 | 6.920 | 6.210 | 6.440 | 1,790,100 | -0.05(-0.77%) |
Dec 06, 2018 | 6.000 | 6.550 | 5.840 | 6.490 | 3,774,867 | -1.25(-16.15%) |
Dec 04, 2018 | 7.790 | 7.890 | 7.660 | 7.740 | 673,300 | -0.15(-1.90%) |
Dec 03, 2018 | 7.950 | 8.210 | 7.830 | 7.890 | 743,590 | +0.19(+2.47%) |
Nov 30, 2018 | 7.860 | 7.870 | 7.570 | 7.700 | 623,200 | -0.16(-2.04%) |
Nov 29, 2018 | 7.970 | 8.060 | 7.730 | 7.860 | 375,464 | -0.12(-1.50%) |
Nov 28, 2018 | 7.980 | 8.070 | 7.800 | 7.980 | 1,051,343 | +0.13(+1.66%) |
Nov 27, 2018 | 7.820 | 8.095 | 7.800 | 7.850 | 361,634 | -0.09(-1.13%) |
Nov 26, 2018 | 7.940 | 8.060 | 7.780 | 7.940 | 711,714 | +0.12(+1.53%) |
Nov 23, 2018 | 7.800 | 8.040 | 7.750 | 7.820 | 241,600 | -0.10(-1.26%) |
Nov 21, 2018 | 7.920 | 7.920 | 7.920 | 0 | -0.06(-0.75%) | |
Nov 20, 2018 | 7.750 | 8.170 | 7.550 | 7.980 | 559,494 | +0.00(+0.00%) |
Nov 19, 2018 | 8.450 | 8.560 | 7.970 | 7.980 | 668,530 | -0.57(-6.67%) |
Nov 16, 2018 | 8.350 | 8.640 | 8.050 | 8.550 | 1,266,000 | +0.17(+2.03%) |
Nov 15, 2018 | 8.180 | 8.510 | 8.180 | 8.380 | 984,532 | +0.14(+1.70%) |
Nov 14, 2018 | 8.270 | 8.540 | 8.210 | 8.240 | 1,222,190 | +0.18(+2.23%) |
Nov 13, 2018 | 8.050 | 8.370 | 8.030 | 8.060 | 525,384 | +0.04(+0.50%) |
Nov 12, 2018 | 8.510 | 8.600 | 7.750 | 8.020 | 828,998 | -0.63(-7.28%) |
Nov 09, 2018 | 8.750 | 8.930 | 8.550 | 8.650 | 894,400 | +0.01(+0.12%) |
Nov 08, 2018 | 8.790 | 8.850 | 8.590 | 8.640 | 600,308 | -0.26(-2.92%) |
Nov 07, 2018 | 8.840 | 9.110 | 8.830 | 8.900 | 640,694 | +0.18(+2.06%) |
Nov 06, 2018 | 8.540 | 8.860 | 8.520 | 8.720 | 718,109 | +0.18(+2.11%) |
Nov 05, 2018 | 9.150 | 9.480 | 8.480 | 8.540 | 953,063 | -0.57(-6.26%) |
Nov 02, 2018 | 8.250 | 9.200 | 7.940 | 9.110 | 985,300 | +0.14(+1.56%) |
Nov 01, 2018 | 8.050 | 9.130 | 8.050 | 8.970 | 1,797,762 | +0.97(+12.13%) |
Oct 31, 2018 | 8.220 | 8.310 | 7.970 | 8.000 | 762,437 | -0.03(-0.37%) |
Oct 30, 2018 | 7.750 | 8.050 | 7.650 | 8.030 | 472,718 | +0.28(+3.61%) |
Oct 29, 2018 | 8.130 | 8.260 | 7.610 | 7.750 | 448,801 | -0.25(-3.12%) |
Oct 26, 2018 | 7.870 | 8.310 | 7.750 | 8.000 | 390,000 | -0.08(-0.99%) |
Oct 25, 2018 | 7.740 | 8.260 | 7.730 | 8.080 | 594,237 | +0.42(+5.48%) |
Oct 24, 2018 | 8.310 | 8.390 | 7.660 | 7.660 | 732,136 | -0.72(-8.59%) |
Oct 23, 2018 | 8.340 | 8.430 | 8.095 | 8.380 | 462,997 | -0.15(-1.76%) |
Oct 22, 2018 | 8.510 | 8.800 | 8.460 | 8.530 | 469,106 | +0.08(+0.95%) |
Oct 19, 2018 | 8.610 | 8.860 | 8.440 | 8.450 | 555,700 | -0.15(-1.74%) |
Oct 18, 2018 | 8.630 | 8.650 | 8.400 | 8.600 | 453,262 | -0.05(-0.58%) |
Oct 17, 2018 | 8.480 | 8.720 | 8.190 | 8.650 | 867,335 | +0.18(+2.13%) |
Oct 16, 2018 | 8.020 | 8.530 | 7.910 | 8.470 | 1,006,376 | +0.56(+7.08%) |
Oct 15, 2018 | 7.520 | 7.930 | 7.460 | 7.910 | 589,613 | +0.33(+4.35%) |
Oct 12, 2018 | 7.360 | 7.600 | 7.240 | 7.580 | 501,600 | +0.43(+6.01%) |
Oct 11, 2018 | 7.060 | 7.360 | 6.940 | 7.150 | 463,317 | +0.08(+1.13%) |
Oct 10, 2018 | 7.110 | 7.280 | 6.980 | 7.070 | 564,467 | -0.12(-1.67%) |
Oct 09, 2018 | 7.420 | 7.560 | 7.090 | 7.190 | 528,630 | -0.24(-3.23%) |
Oct 08, 2018 | 7.730 | 7.765 | 7.250 | 7.430 | 549,320 | -0.31(-4.01%) |
Oct 05, 2018 | 8.100 | 8.160 | 7.610 | 7.740 | 545,500 | -0.41(-5.03%) |
Oct 04, 2018 | 8.390 | 8.390 | 8.030 | 8.150 | 319,566 | -0.28(-3.32%) |
Oct 03, 2018 | 8.120 | 8.500 | 8.050 | 8.430 | 505,823 | +0.35(+4.33%) |
Oct 02, 2018 | 7.980 | 8.140 | 7.980 | 8.080 | 252,631 | +0.06(+0.75%) |
Oct 01, 2018 | 8.410 | 8.410 | 7.920 | 8.020 | 449,706 | -0.28(-3.37%) |
Sep 28, 2018 | 8.230 | 8.640 | 8.165 | 8.300 | 545,700 | +0.00(+0.00%) |
Sep 27, 2018 | 8.320 | 8.360 | 8.110 | 8.300 | 365,753 | -0.02(-0.24%) |
Sep 26, 2018 | 8.350 | 8.444 | 8.250 | 8.320 | 638,551 | +0.01(+0.12%) |
Sep 25, 2018 | 7.820 | 8.370 | 7.740 | 8.310 | 676,915 | +0.50(+6.40%) |
Sep 24, 2018 | 7.710 | 7.840 | 7.640 | 7.810 | 224,016 | +0.08(+1.03%) |
Sep 21, 2018 | 7.860 | 7.950 | 7.705 | 7.730 | 308,400 | -0.12(-1.53%) |
Sep 20, 2018 | 7.700 | 8.020 | 7.570 | 7.850 | 327,850 | +0.24(+3.15%) |
Sep 19, 2018 | 7.720 | 7.735 | 7.370 | 7.610 | 926,165 | -0.09(-1.17%) |
Sep 18, 2018 | 7.580 | 7.930 | 7.580 | 7.700 | 1,547,419 | +0.10(+1.32%) |
Sep 17, 2018 | 7.780 | 7.820 | 7.540 | 7.600 | 528,360 | -0.18(-2.31%) |
Sep 14, 2018 | 7.900 | 8.020 | 7.700 | 7.780 | 314,800 | -0.07(-0.89%) |
Sep 13, 2018 | 8.030 | 8.200 | 7.825 | 7.850 | 297,297 | -0.15(-1.88%) |
Sep 12, 2018 | 8.060 | 8.080 | 7.590 | 8.000 | 633,469 | -0.13(-1.60%) |
Sep 11, 2018 | 8.140 | 8.220 | 7.945 | 8.130 | 479,894 | -0.12(-1.45%) |
Sep 10, 2018 | 7.910 | 8.280 | 7.870 | 8.250 | 693,011 | +0.60(+7.84%) |
Sep 07, 2018 | 7.660 | 7.890 | 7.500 | 7.650 | 454,400 | -0.03(-0.39%) |
Sep 06, 2018 | 8.110 | 8.137 | 7.630 | 7.680 | 623,459 | -0.41(-5.07%) |
Sep 05, 2018 | 8.530 | 8.570 | 8.060 | 8.090 | 486,983 | -0.49(-5.71%) |
Sep 04, 2018 | 8.760 | 8.760 | 8.480 | 8.580 | 548,274 | -0.21(-2.39%) |
Aug 31, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 9.060 | 9.270 | 8.790 | 8.810 | 598,251 | -0.25(-2.76%) |
Aug 29, 2018 | 9.060 | 9.130 | 8.900 | 9.060 | 561,163 | +0.01(+0.11%) |
Aug 28, 2018 | 8.780 | 9.200 | 8.760 | 9.050 | 681,623 | +0.35(+4.02%) |
Aug 27, 2018 | 9.050 | 9.105 | 8.620 | 8.700 | 566,751 | -0.34(-3.76%) |
Aug 24, 2018 | 9.100 | 9.270 | 8.960 | 9.040 | 540,000 | -0.05(-0.55%) |
Aug 23, 2018 | 8.700 | 9.230 | 8.700 | 9.090 | 1,328,277 | +0.36(+4.12%) |
Aug 22, 2018 | 8.540 | 8.740 | 8.490 | 8.730 | 417,827 | +0.14(+1.63%) |
Aug 21, 2018 | 8.550 | 8.650 | 8.380 | 8.590 | 724,284 | +0.12(+1.42%) |
Aug 20, 2018 | 8.640 | 8.700 | 8.430 | 8.470 | 525,205 | -0.19(-2.19%) |
Aug 17, 2018 | 8.650 | 8.690 | 8.390 | 8.660 | 505,300 | -0.05(-0.57%) |
Aug 16, 2018 | 8.470 | 8.730 | 8.360 | 8.710 | 573,975 | +0.29(+3.44%) |
Aug 15, 2018 | 8.600 | 8.730 | 8.130 | 8.420 | 1,020,483 | -0.28(-3.22%) |
Aug 14, 2018 | 8.650 | 8.900 | 8.640 | 8.700 | 734,774 | +0.08(+0.93%) |
Aug 13, 2018 | 8.580 | 8.790 | 8.410 | 8.620 | 946,671 | +0.00(+0.00%) |
Aug 10, 2018 | 8.730 | 9.000 | 8.520 | 8.620 | 1,260,200 | -0.26(-2.93%) |
Aug 09, 2018 | 8.540 | 8.970 | 8.510 | 8.880 | 1,096,205 | +0.28(+3.26%) |
Aug 08, 2018 | 8.300 | 8.920 | 8.210 | 8.600 | 2,588,063 | +0.32(+3.86%) |
Aug 07, 2018 | 7.830 | 8.490 | 7.700 | 8.280 | 5,499,616 | +1.42(+20.70%) |
Aug 06, 2018 | 6.610 | 6.950 | 6.610 | 6.860 | 980,266 | +0.23(+3.47%) |
Aug 03, 2018 | 6.360 | 6.730 | 6.360 | 6.630 | 657,300 | +0.21(+3.27%) |
Aug 02, 2018 | 6.400 | 6.500 | 6.295 | 6.420 | 436,009 | -0.06(-0.93%) |
Aug 01, 2018 | 6.330 | 6.500 | 6.270 | 6.480 | 939,428 | +0.11(+1.73%) |
Jul 31, 2018 | 6.250 | 6.535 | 6.250 | 6.370 | 592,863 | +0.13(+2.08%) |
Jul 30, 2018 | 6.790 | 6.790 | 6.240 | 6.240 | 705,607 | -0.55(-8.10%) |
Jul 27, 2018 | 6.800 | 6.830 | 6.660 | 6.790 | 528,900 | -0.04(-0.59%) |
Jul 26, 2018 | 6.450 | 6.850 | 6.400 | 6.830 | 671,140 | +0.38(+5.89%) |
Jul 25, 2018 | 6.270 | 6.500 | 6.170 | 6.450 | 787,483 | +0.19(+3.04%) |
Jul 24, 2018 | 6.430 | 6.459 | 6.170 | 6.260 | 397,386 | -0.12(-1.88%) |
Jul 23, 2018 | 6.420 | 6.420 | 6.220 | 6.380 | 332,629 | -0.04(-0.62%) |
Jul 20, 2018 | 6.480 | 6.480 | 6.280 | 6.420 | 258,604 | -0.06(-0.93%) |
Jul 19, 2018 | 6.370 | 6.490 | 6.310 | 6.480 | 215,027 | +0.11(+1.73%) |
Jul 18, 2018 | 6.380 | 6.450 | 6.290 | 6.370 | 633,084 | -0.03(-0.47%) |
Jul 17, 2018 | 6.320 | 6.440 | 6.270 | 6.400 | 232,493 | +0.04(+0.63%) |
Jul 16, 2018 | 6.640 | 6.640 | 6.350 | 6.360 | 315,633 | -0.28(-4.22%) |
Jul 13, 2018 | 6.620 | 6.760 | 6.600 | 6.640 | 327,422 | +0.01(+0.15%) |
Jul 12, 2018 | 6.500 | 6.640 | 6.390 | 6.630 | 304,354 | +0.14(+2.16%) |
Jul 11, 2018 | 6.510 | 6.600 | 6.310 | 6.490 | 396,671 | -0.09(-1.37%) |
Jul 10, 2018 | 6.380 | 6.590 | 6.370 | 6.580 | 401,171 | +0.18(+2.81%) |
Jul 09, 2018 | 6.440 | 6.440 | 6.240 | 6.400 | 441,873 | +0.01(+0.16%) |
Jul 06, 2018 | 6.310 | 6.410 | 6.310 | 6.390 | 193,947 | +0.08(+1.27%) |
Jul 05, 2018 | 6.300 | 6.380 | 6.220 | 6.310 | 244,120 | +0.07(+1.12%) |
Jul 03, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.13(-2.04%) | |
Jul 02, 2018 | 6.150 | 6.390 | 6.140 | 6.370 | 409,068 | +0.14(+2.25%) |
Jun 29, 2018 | 6.070 | 6.270 | 6.020 | 6.230 | 575,471 | +0.18(+2.98%) |
Jun 28, 2018 | 5.880 | 6.060 | 5.770 | 6.050 | 439,248 | +0.17(+2.89%) |
Jun 27, 2018 | 5.990 | 6.099 | 5.850 | 5.880 | 429,254 | -0.11(-1.84%) |
Jun 26, 2018 | 6.110 | 6.110 | 5.825 | 5.990 | 570,972 | -0.11(-1.80%) |
Jun 25, 2018 | 6.330 | 6.370 | 5.930 | 6.100 | 788,245 | -0.32(-4.98%) |
Jun 22, 2018 | 6.490 | 6.490 | 6.240 | 6.420 | 883,431 | -0.03(-0.47%) |
Jun 21, 2018 | 6.650 | 6.660 | 6.430 | 6.450 | 603,187 | -0.16(-2.42%) |
Jun 20, 2018 | 6.640 | 6.690 | 6.420 | 6.610 | 563,043 | +0.01(+0.15%) |
Jun 19, 2018 | 6.620 | 6.680 | 6.410 | 6.600 | 444,515 | -0.12(-1.79%) |
Jun 18, 2018 | 6.720 | 6.790 | 6.580 | 6.720 | 337,711 | -0.02(-0.30%) |
Jun 15, 2018 | 6.810 | 6.810 | 6.740 | 636,150 | -0.07(-1.03%) | |
Jun 14, 2018 | 6.970 | 7.010 | 6.740 | 6.810 | 651,487 | -0.19(-2.71%) |
Jun 13, 2018 | 7.120 | 7.140 | 6.960 | 7.000 | 378,968 | -0.11(-1.55%) |
Jun 12, 2018 | 7.100 | 7.170 | 7.060 | 7.110 | 358,954 | +0.05(+0.71%) |
Jun 11, 2018 | 7.080 | 7.115 | 6.883 | 7.060 | 413,531 | -0.04(-0.56%) |
Jun 08, 2018 | 7.110 | 7.130 | 6.860 | 7.100 | 502,559 | -0.06(-0.84%) |
Jun 07, 2018 | 7.200 | 7.221 | 6.935 | 7.160 | 736,309 | +0.11(+1.56%) |
Jun 06, 2018 | 7.120 | 7.050 | 768,364 | +0.27(+3.98%) | ||
Jun 05, 2018 | 6.640 | 6.840 | 6.590 | 6.780 | 447,861 | +0.11(+1.65%) |
Jun 04, 2018 | 6.800 | 6.810 | 6.555 | 6.670 | 502,676 | -0.12(-1.77%) |
Jun 01, 2018 | 6.550 | 6.900 | 6.520 | 6.790 | 767,069 | +0.27(+4.14%) |
May 31, 2018 | 6.510 | 6.550 | 6.340 | 6.520 | 588,928 | +0.06(+0.93%) |
May 30, 2018 | 6.690 | 6.700 | 6.330 | 6.460 | 649,501 | -0.16(-2.42%) |
May 29, 2018 | 6.820 | 6.914 | 6.490 | 6.620 | 863,521 | -0.22(-3.22%) |
May 25, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.26(+3.95%) | |
May 24, 2018 | 6.670 | 6.880 | 6.570 | 6.580 | 573,763 | -0.12(-1.79%) |
May 23, 2018 | 6.640 | 6.830 | 6.560 | 6.700 | 539,774 | -0.01(-0.15%) |
May 22, 2018 | 6.640 | 6.820 | 6.600 | 6.710 | 881,167 | +0.18(+2.76%) |
May 21, 2018 | 6.600 | 6.790 | 6.350 | 6.530 | 2,002,645 | +0.03(+0.46%) |
May 18, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 516,841 | +0.04(+0.62%) |
May 17, 2018 | 6.450 | 6.660 | 6.341 | 6.460 | 841,615 | +0.00(+0.00%) |
May 16, 2018 | 6.250 | 6.465 | 6.210 | 6.460 | 1,501,479 | +0.23(+3.69%) |
May 15, 2018 | 6.010 | 6.250 | 5.980 | 6.230 | 782,858 | +0.14(+2.30%) |
May 14, 2018 | 6.250 | 6.310 | 5.950 | 6.090 | 1,345,713 | +0.27(+4.64%) |
May 11, 2018 | 5.820 | 5.870 | 5.650 | 5.820 | 780,098 | +0.00(+0.00%) |
May 10, 2018 | 5.740 | 5.820 | 5.640 | 5.820 | 835,148 | +0.07(+1.22%) |
May 09, 2018 | 5.110 | 5.910 | 5.000 | 5.750 | 1,221,134 | -0.34(-5.58%) |
May 08, 2018 | 5.970 | 6.180 | 5.920 | 6.090 | 1,458,668 | +0.14(+2.35%) |
May 07, 2018 | 5.800 | 6.080 | 5.800 | 5.950 | 803,220 | +0.16(+2.76%) |
May 04, 2018 | 5.650 | 5.940 | 5.510 | 5.790 | 1,187,895 | +0.15(+2.66%) |
May 03, 2018 | 5.640 | 5.655 | 5.270 | 5.640 | 845,819 | -0.03(-0.53%) |
May 02, 2018 | 5.770 | 5.770 | 5.510 | 5.670 | 1,313,451 | +0.22(+4.04%) |
May 01, 2018 | 5.170 | 5.450 | 5.090 | 5.450 | 1,377,622 | +0.31(+6.03%) |
Apr 30, 2018 | 5.320 | 5.390 | 5.020 | 5.140 | 1,316,742 | -0.18(-3.38%) |
Apr 27, 2018 | 5.600 | 5.800 | 5.300 | 5.320 | 1,450,822 | -0.25(-4.49%) |
Apr 26, 2018 | 5.690 | 5.730 | 5.430 | 5.570 | 1,283,969 | -0.12(-2.11%) |
Apr 25, 2018 | 6.160 | 6.209 | 5.435 | 5.690 | 2,658,347 | -0.41(-6.72%) |
Apr 24, 2018 | 5.990 | 6.130 | 5.910 | 6.100 | 959,850 | +0.17(+2.87%) |
Apr 23, 2018 | 6.070 | 6.140 | 5.840 | 5.930 | 705,876 | -0.12(-1.98%) |
Apr 20, 2018 | 6.070 | 6.250 | 5.960 | 6.050 | 1,618,605 | -0.02(-0.33%) |
Apr 19, 2018 | 6.360 | 6.480 | 6.060 | 6.070 | 1,251,521 | -0.36(-5.60%) |
Apr 18, 2018 | 6.870 | 6.870 | 6.420 | 6.430 | 909,044 | -0.43(-6.27%) |
Apr 17, 2018 | 6.580 | 7.065 | 6.270 | 6.860 | 2,234,565 | +0.34(+5.21%) |
Apr 16, 2018 | 6.410 | 6.930 | 6.230 | 6.520 | 2,411,421 | -0.27(-3.98%) |
Apr 13, 2018 | 6.890 | 6.920 | 6.710 | 6.790 | 585,068 | -0.05(-0.73%) |
Apr 12, 2018 | 6.890 | 6.890 | 6.651 | 6.840 | 457,399 | -0.01(-0.15%) |
Apr 11, 2018 | 6.660 | 7.000 | 6.650 | 6.850 | 792,274 | +0.19(+2.85%) |
Apr 10, 2018 | 6.380 | 6.690 | 6.370 | 6.660 | 738,967 | +0.39(+6.22%) |
Apr 09, 2018 | 6.320 | 6.550 | 6.200 | 6.270 | 547,428 | +0.02(+0.32%) |
Apr 06, 2018 | 6.310 | 6.595 | 6.110 | 6.250 | 770,080 | -0.12(-1.88%) |
Apr 05, 2018 | 6.510 | 6.630 | 6.270 | 6.370 | 647,800 | -0.08(-1.24%) |
Apr 04, 2018 | 6.090 | 6.510 | 6.070 | 6.450 | 985,574 | +0.22(+3.53%) |
Apr 03, 2018 | 6.610 | 6.675 | 6.140 | 6.230 | 1,104,938 | -0.33(-5.03%) |
Apr 02, 2018 | 6.800 | 6.970 | 6.550 | 6.560 | 1,201,883 | -0.29(-4.23%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.84(+13.98%) | |
Mar 28, 2018 | 6.120 | 6.215 | 5.980 | 6.010 | 799,381 | -0.17(-2.75%) |
Mar 27, 2018 | 6.330 | 6.560 | 6.130 | 6.180 | 1,343,865 | -0.04(-0.64%) |
Mar 26, 2018 | 6.270 | 6.318 | 6.010 | 6.220 | 872,819 | +0.12(+1.97%) |
Mar 23, 2018 | 6.460 | 6.510 | 6.090 | 6.100 | 1,638,950 | -0.41(-6.30%) |
Mar 22, 2018 | 6.620 | 6.725 | 6.390 | 6.510 | 1,193,313 | -0.17(-2.54%) |
Mar 21, 2018 | 6.800 | 6.900 | 6.660 | 6.680 | 631,730 | -0.13(-1.91%) |
Mar 20, 2018 | 6.900 | 6.930 | 6.680 | 6.810 | 479,165 | -0.14(-2.01%) |
Mar 19, 2018 | 7.110 | 7.130 | 6.790 | 6.950 | 996,633 | -0.18(-2.52%) |
Mar 16, 2018 | 7.030 | 7.150 | 6.970 | 7.130 | 759,985 | +0.09(+1.28%) |
Mar 15, 2018 | 6.930 | 7.280 | 6.820 | 7.040 | 851,814 | +0.14(+2.03%) |
Mar 14, 2018 | 7.120 | 7.150 | 6.805 | 6.900 | 1,105,183 | -0.21(-2.95%) |
Mar 13, 2018 | 7.730 | 7.760 | 7.030 | 7.110 | 1,350,966 | -0.60(-7.78%) |
Mar 12, 2018 | 7.660 | 8.150 | 7.200 | 7.710 | 4,063,903 | +0.54(+7.53%) |
Mar 09, 2018 | 6.900 | 7.220 | 6.840 | 7.170 | 1,339,275 | +0.33(+4.82%) |
Mar 08, 2018 | 6.990 | 7.140 | 6.770 | 6.840 | 778,264 | -0.14(-2.01%) |
Mar 07, 2018 | 6.980 | 1,255,629 | +0.26(+3.87%) | |||
Mar 06, 2018 | 6.400 | 6.825 | 6.400 | 6.720 | 942,048 | +0.37(+5.83%) |
Mar 05, 2018 | 6.330 | 6.450 | 6.310 | 6.350 | 573,115 | +0.01(+0.16%) |
Mar 02, 2018 | 6.080 | 6.400 | 5.960 | 6.340 | 1,560,010 | +0.22(+3.59%) |
Mar 01, 2018 | 6.100 | 6.390 | 5.940 | 6.120 | 1,117,580 | +0.05(+0.82%) |
Feb 28, 2018 | 5.950 | 6.230 | 5.760 | 6.070 | 688,239 | +0.18(+3.06%) |
Feb 27, 2018 | 6.070 | 6.150 | 5.880 | 5.890 | 418,814 | -0.16(-2.64%) |
Feb 26, 2018 | 5.870 | 6.105 | 5.730 | 6.050 | 673,928 | +0.23(+3.95%) |
Feb 23, 2018 | 5.540 | 5.870 | 5.330 | 5.820 | 957,993 | +0.27(+4.86%) |
Feb 22, 2018 | 6.020 | 6.060 | 5.455 | 5.550 | 1,518,246 | -0.48(-7.96%) |
Feb 21, 2018 | 6.360 | 6.360 | 5.945 | 6.030 | 685,967 | -0.30(-4.74%) |
Feb 20, 2018 | 6.150 | 6.370 | 6.100 | 6.330 | 689,184 | +0.19(+3.09%) |
Feb 16, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.20(+3.37%) | |
Feb 15, 2018 | 5.920 | 5.960 | 5.830 | 5.940 | 445,102 | +0.10(+1.71%) |
Feb 14, 2018 | 5.450 | 5.860 | 5.450 | 5.840 | 557,368 | +0.30(+5.42%) |
Feb 13, 2018 | 5.570 | 5.570 | 5.420 | 5.540 | 401,091 | -0.09(-1.60%) |
Feb 12, 2018 | 5.870 | 5.990 | 5.610 | 5.630 | 686,971 | -0.19(-3.26%) |
Feb 09, 2018 | 5.740 | 5.870 | 5.520 | 5.820 | 933,416 | +0.19(+3.37%) |
Feb 08, 2018 | 5.490 | 5.760 | 5.420 | 5.630 | 924,609 | +0.18(+3.30%) |
Feb 07, 2018 | 5.800 | 5.810 | 5.380 | 5.450 | 942,476 | -0.38(-6.52%) |
Feb 06, 2018 | 4.960 | 5.870 | 4.950 | 5.830 | 1,941,918 | +0.65(+12.55%) |
Feb 05, 2018 | 5.400 | 5.460 | 5.030 | 5.180 | 790,881 | -0.31(-5.65%) |
Feb 02, 2018 | 5.570 | 5.680 | 5.440 | 5.490 | 1,190,426 | -0.16(-2.83%) |
Feb 01, 2018 | 5.560 | 5.730 | 5.470 | 5.650 | 554,833 | +0.04(+0.71%) |
Jan 31, 2018 | 5.930 | 5.930 | 5.470 | 5.610 | 1,001,685 | -0.25(-4.27%) |
Jan 30, 2018 | 5.990 | 6.100 | 5.840 | 5.860 | 836,918 | -0.22(-3.62%) |
Jan 29, 2018 | 6.120 | 6.380 | 5.980 | 6.080 | 1,206,484 | -0.47(-7.18%) |
Jan 26, 2018 | 6.410 | 6.550 | 6.330 | 6.550 | 565,749 | +0.20(+3.15%) |
Jan 25, 2018 | 6.400 | 6.560 | 6.285 | 6.350 | 526,396 | -0.06(-0.94%) |
Jan 24, 2018 | 6.520 | 6.550 | 6.315 | 6.410 | 822,739 | -0.11(-1.69%) |
Jan 23, 2018 | 6.600 | 6.720 | 6.420 | 6.520 | 456,451 | -0.12(-1.81%) |
Jan 22, 2018 | 6.400 | 6.740 | 6.370 | 6.640 | 891,966 | +0.23(+3.59%) |
Jan 19, 2018 | 6.270 | 6.530 | 6.250 | 6.410 | 538,047 | +0.08(+1.26%) |
Jan 18, 2018 | 6.400 | 6.420 | 6.270 | 6.330 | 752,792 | -0.16(-2.47%) |
Jan 17, 2018 | 6.280 | 6.560 | 6.270 | 6.490 | 531,249 | +0.19(+3.02%) |
Jan 16, 2018 | 6.750 | 6.770 | 6.180 | 6.300 | 902,202 | -0.39(-5.83%) |
Jan 12, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.15(+2.29%) | |
Jan 11, 2018 | 6.470 | 6.610 | 6.330 | 6.540 | 418,445 | +0.13(+2.03%) |
Jan 10, 2018 | 6.500 | 6.520 | 6.140 | 6.410 | 525,285 | -0.11(-1.69%) |
Jan 09, 2018 | 7.030 | 7.060 | 6.500 | 6.520 | 969,995 | -0.49(-6.99%) |
Jan 08, 2018 | 6.890 | 7.090 | 6.590 | 7.010 | 769,930 | +0.12(+1.74%) |
Jan 05, 2018 | 6.910 | 7.070 | 6.850 | 6.890 | 445,641 | +0.03(+0.44%) |
Jan 04, 2018 | 7.210 | 7.280 | 6.830 | 6.860 | 565,900 | -0.30(-4.19%) |
Jan 03, 2018 | 7.210 | 7.320 | 6.980 | 7.160 | 587,783 | -0.02(-0.28%) |