Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.807 | 5.897 | 5.517 | 5.807 | 301,647 | +0.04(+0.78%) |
Sep 27, 2018 | 5.941 | 5.986 | 5.718 | 5.763 | 128,108 | -0.18(-3.01%) |
Sep 26, 2018 | 6.075 | 6.120 | 5.897 | 5.941 | 160,983 | -0.13(-2.21%) |
Sep 25, 2018 | 6.477 | 6.477 | 6.075 | 6.075 | 309,978 | -0.09(-1.45%) |
Sep 24, 2018 | 6.165 | 6.321 | 6.075 | 6.165 | 123,913 | -0.04(-0.72%) |
Sep 21, 2018 | 6.075 | 6.209 | 6.075 | 6.209 | 318,100 | +0.09(+1.46%) |
Sep 20, 2018 | 6.165 | 6.254 | 6.075 | 6.120 | 101,718 | -0.04(-0.72%) |
Sep 19, 2018 | 6.120 | 6.410 | 6.053 | 6.165 | 261,825 | +0.09(+1.47%) |
Sep 18, 2018 | 5.807 | 6.120 | 5.763 | 6.075 | 344,577 | +0.31(+5.43%) |
Sep 17, 2018 | 5.807 | 5.807 | 5.718 | 5.763 | 87,672 | +0.00(+0.00%) |
Sep 14, 2018 | 5.852 | 5.941 | 5.718 | 5.763 | 104,988 | -0.13(-2.27%) |
Sep 13, 2018 | 5.897 | 5.941 | 5.718 | 5.897 | 282,027 | +0.00(+0.00%) |
Sep 12, 2018 | 6.031 | 6.031 | 5.897 | 5.897 | 253,971 | -0.13(-2.22%) |
Sep 11, 2018 | 6.031 | 6.120 | 5.906 | 6.031 | 276,896 | -0.04(-0.74%) |
Sep 10, 2018 | 6.120 | 6.120 | 6.031 | 6.075 | 73,805 | +0.00(+0.00%) |
Sep 07, 2018 | 5.986 | 6.075 | 5.964 | 6.075 | 59,098 | +0.04(+0.74%) |
Sep 06, 2018 | 6.165 | 6.254 | 5.941 | 6.031 | 68,221 | -0.18(-2.88%) |
Sep 05, 2018 | 6.165 | 6.299 | 6.075 | 6.209 | 68,182 | +0.04(+0.72%) |
Sep 04, 2018 | 6.254 | 6.299 | 6.120 | 6.165 | 169,304 | -0.09(-1.43%) |
Aug 31, 2018 | 6.254 | 6.254 | 6.254 | 0 | +0.13(+2.19%) | |
Aug 30, 2018 | 6.299 | 6.388 | 6.075 | 6.120 | 145,774 | -0.22(-3.52%) |
Aug 29, 2018 | 6.075 | 6.455 | 6.075 | 6.343 | 152,043 | +0.27(+4.41%) |
Aug 28, 2018 | 6.075 | 6.209 | 6.031 | 6.075 | 174,544 | +0.00(+0.00%) |
Aug 27, 2018 | 6.227 | 6.254 | 6.075 | 6.075 | 36,134 | -0.13(-2.16%) |
Aug 24, 2018 | 6.209 | 6.343 | 6.165 | 6.209 | 74,768 | +0.00(+0.00%) |
Aug 23, 2018 | 6.209 | 6.321 | 6.129 | 6.209 | 89,824 | +0.00(+0.00%) |
Aug 22, 2018 | 5.941 | 6.254 | 5.941 | 6.209 | 103,566 | +0.27(+4.51%) |
Aug 21, 2018 | 5.897 | 6.031 | 5.897 | 5.941 | 147,402 | +0.04(+0.76%) |
Aug 20, 2018 | 5.807 | 5.941 | 5.807 | 5.897 | 84,612 | +0.09(+1.54%) |
Aug 17, 2018 | 5.807 | 5.897 | 5.807 | 5.807 | 149,648 | -0.04(-0.76%) |
Aug 16, 2018 | 5.807 | 5.897 | 5.807 | 5.852 | 53,563 | +0.04(+0.77%) |
Aug 15, 2018 | 5.807 | 5.852 | 5.718 | 5.807 | 196,731 | +0.00(+0.00%) |
Aug 14, 2018 | 5.807 | 5.897 | 5.807 | 5.807 | 204,914 | +0.00(+0.00%) |
Aug 13, 2018 | 5.941 | 5.980 | 5.807 | 5.807 | 218,391 | -0.13(-2.26%) |
Aug 10, 2018 | 5.807 | 5.986 | 5.718 | 5.941 | 191,285 | +0.09(+1.53%) |
Aug 09, 2018 | 5.807 | 5.986 | 5.718 | 5.852 | 248,895 | +0.09(+1.55%) |
Aug 08, 2018 | 5.763 | 5.852 | 5.718 | 5.763 | 97,168 | +0.00(+0.00%) |
Aug 07, 2018 | 5.897 | 5.897 | 5.718 | 5.763 | 204,863 | -0.13(-2.27%) |
Aug 06, 2018 | 6.075 | 6.165 | 5.852 | 5.897 | 163,760 | -0.18(-2.94%) |
Aug 03, 2018 | 6.031 | 6.120 | 6.031 | 6.075 | 127,934 | +0.00(+0.00%) |
Aug 02, 2018 | 5.986 | 6.120 | 5.897 | 6.075 | 237,516 | +0.13(+2.26%) |
Aug 01, 2018 | 5.941 | 6.031 | 5.897 | 5.941 | 165,213 | -0.09(-1.48%) |
Jul 31, 2018 | 6.075 | 6.254 | 5.897 | 6.031 | 566,316 | -0.18(-2.88%) |
Jul 30, 2018 | 6.254 | 6.477 | 6.120 | 6.209 | 246,798 | -0.04(-0.71%) |
Jul 27, 2018 | 6.477 | 6.611 | 6.209 | 6.254 | 266,277 | -0.22(-3.45%) |
Jul 26, 2018 | 6.299 | 6.611 | 6.165 | 6.477 | 228,813 | +0.18(+2.84%) |
Jul 25, 2018 | 6.254 | 6.343 | 5.941 | 6.299 | 464,455 | +0.09(+1.44%) |
Jul 24, 2018 | 6.254 | 6.321 | 6.098 | 6.209 | 347,362 | -0.09(-1.42%) |
Jul 23, 2018 | 6.522 | 6.611 | 6.254 | 6.299 | 308,498 | -0.18(-2.76%) |
Jul 20, 2018 | 6.790 | 6.835 | 6.477 | 6.477 | 259,097 | -0.45(-6.45%) |
Jul 19, 2018 | 7.058 | 7.237 | 6.790 | 6.924 | 322,896 | -0.18(-2.52%) |
Jul 18, 2018 | 6.790 | 7.147 | 6.745 | 7.103 | 162,364 | +0.31(+4.61%) |
Jul 17, 2018 | 6.879 | 6.902 | 6.678 | 6.790 | 194,649 | -0.04(-0.65%) |
Jul 16, 2018 | 7.192 | 7.237 | 6.790 | 6.835 | 155,764 | -0.36(-4.97%) |
Jul 13, 2018 | 7.460 | 7.505 | 7.147 | 7.192 | 97,774 | -0.22(-3.01%) |
Jul 12, 2018 | 7.683 | 7.683 | 7.371 | 7.415 | 129,078 | -0.22(-2.92%) |
Jul 11, 2018 | 7.460 | 7.683 | 7.460 | 7.639 | 115,645 | -0.04(-0.58%) |
Jul 10, 2018 | 7.639 | 7.728 | 7.594 | 7.683 | 176,993 | +0.04(+0.58%) |
Jul 09, 2018 | 7.683 | 7.728 | 7.549 | 7.639 | 175,806 | +0.00(+0.00%) |
Jul 06, 2018 | 7.549 | 7.639 | 7.549 | 7.639 | 126,775 | +0.09(+1.18%) |
Jul 05, 2018 | 7.549 | 7.683 | 7.415 | 7.549 | 135,229 | +0.09(+1.20%) |
Jul 03, 2018 | 7.460 | 7.460 | 7.460 | 0 | +0.04(+0.60%) | |
Jul 02, 2018 | 7.237 | 7.415 | 7.147 | 7.415 | 102,642 | +0.09(+1.22%) |
Jun 29, 2018 | 7.505 | 7.594 | 7.259 | 7.326 | 171,410 | -0.13(-1.80%) |
Jun 28, 2018 | 7.594 | 7.616 | 7.415 | 7.460 | 198,868 | -0.09(-1.18%) |
Jun 27, 2018 | 7.594 | 7.683 | 7.505 | 7.549 | 150,835 | +0.00(+0.00%) |
Jun 26, 2018 | 7.549 | 7.594 | 7.438 | 7.549 | 169,022 | +0.04(+0.60%) |
Jun 25, 2018 | 7.639 | 7.639 | 7.415 | 7.505 | 172,234 | -0.13(-1.75%) |
Jun 22, 2018 | 7.281 | 7.728 | 7.214 | 7.639 | 1,002,629 | +0.49(+6.88%) |
Jun 21, 2018 | 7.237 | 7.371 | 7.103 | 7.147 | 176,458 | -0.04(-0.62%) |
Jun 20, 2018 | 7.058 | 7.192 | 7.013 | 7.192 | 197,821 | +0.13(+1.90%) |
Jun 19, 2018 | 6.924 | 7.058 | 6.790 | 7.058 | 149,566 | +0.13(+1.94%) |
Jun 18, 2018 | 6.656 | 6.969 | 6.611 | 6.924 | 220,433 | +0.27(+4.03%) |
Jun 15, 2018 | 6.701 | 6.522 | 6.656 | 161,995 | -0.04(-0.67%) | |
Jun 14, 2018 | 6.701 | 6.745 | 6.611 | 6.701 | 178,247 | +0.00(+0.00%) |
Jun 13, 2018 | 6.745 | 6.745 | 6.611 | 6.701 | 639,116 | +0.00(+0.00%) |
Jun 12, 2018 | 7.058 | 7.058 | 6.656 | 6.701 | 349,116 | -0.27(-3.85%) |
Jun 11, 2018 | 7.058 | 7.147 | 6.924 | 6.969 | 187,735 | -0.09(-1.27%) |
Jun 08, 2018 | 7.192 | 7.237 | 7.013 | 7.058 | 224,876 | -0.13(-1.86%) |
Jun 07, 2018 | 7.147 | 7.192 | 7.058 | 7.192 | 97,527 | +0.04(+0.62%) |
Jun 06, 2018 | 7.103 | 7.147 | 215,235 | -0.13(-1.84%) | ||
Jun 05, 2018 | 7.326 | 7.415 | 7.237 | 7.281 | 309,290 | +0.00(+0.00%) |
Jun 04, 2018 | 7.281 | 7.371 | 7.237 | 7.281 | 145,690 | +0.00(+0.00%) |
Jun 01, 2018 | 7.281 | 7.326 | 7.192 | 7.281 | 143,815 | +0.04(+0.62%) |
May 31, 2018 | 7.460 | 7.549 | 7.192 | 7.237 | 279,847 | -0.18(-2.41%) |
May 30, 2018 | 7.147 | 7.482 | 7.125 | 7.415 | 186,289 | +0.27(+3.75%) |
May 29, 2018 | 7.192 | 7.237 | 7.013 | 7.147 | 124,124 | -0.04(-0.62%) |
May 25, 2018 | 7.192 | 7.192 | 7.192 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.103 | 7.147 | 6.969 | 7.013 | 95,059 | -0.09(-1.26%) |
May 23, 2018 | 7.147 | 7.237 | 7.013 | 7.103 | 187,760 | -0.04(-0.62%) |
May 22, 2018 | 7.237 | 7.281 | 7.147 | 7.147 | 126,737 | -0.04(-0.62%) |
May 21, 2018 | 7.103 | 7.192 | 7.013 | 7.192 | 129,499 | +0.09(+1.26%) |
May 18, 2018 | 7.281 | 7.281 | 7.058 | 7.103 | 96,372 | -0.13(-1.85%) |
May 17, 2018 | 7.192 | 7.281 | 7.147 | 7.237 | 109,410 | +0.09(+1.25%) |
May 16, 2018 | 7.415 | 7.460 | 7.103 | 7.147 | 235,140 | -0.27(-3.61%) |
May 15, 2018 | 7.505 | 7.549 | 7.371 | 7.415 | 103,895 | -0.09(-1.19%) |
May 14, 2018 | 7.683 | 7.706 | 7.460 | 7.505 | 110,292 | -0.09(-1.18%) |
May 11, 2018 | 7.549 | 7.639 | 7.460 | 7.594 | 174,095 | +0.13(+1.80%) |
May 10, 2018 | 7.728 | 7.728 | 7.415 | 7.460 | 274,669 | -0.27(-3.47%) |
May 09, 2018 | 7.639 | 7.817 | 7.594 | 7.728 | 252,083 | +0.09(+1.17%) |
May 08, 2018 | 7.415 | 7.728 | 7.371 | 7.639 | 389,108 | +0.18(+2.40%) |
May 07, 2018 | 7.326 | 7.505 | 7.281 | 7.460 | 255,575 | +0.18(+2.45%) |
May 04, 2018 | 7.147 | 7.326 | 7.103 | 7.281 | 206,436 | +0.09(+1.24%) |
May 03, 2018 | 7.103 | 7.304 | 7.103 | 7.192 | 168,325 | +0.04(+0.62%) |
May 02, 2018 | 7.147 | 7.281 | 7.103 | 7.147 | 270,669 | +0.09(+1.27%) |
May 01, 2018 | 7.192 | 7.192 | 7.013 | 7.058 | 184,498 | -0.09(-1.25%) |
Apr 30, 2018 | 7.237 | 7.281 | 7.058 | 7.147 | 120,413 | -0.04(-0.62%) |
Apr 27, 2018 | 7.281 | 7.371 | 7.147 | 7.192 | 144,597 | -0.13(-1.83%) |
Apr 26, 2018 | 7.237 | 7.371 | 7.192 | 7.326 | 124,264 | +0.09(+1.23%) |
Apr 25, 2018 | 7.281 | 7.326 | 7.192 | 7.237 | 223,332 | -0.04(-0.61%) |
Apr 24, 2018 | 7.281 | 7.281 | 7.147 | 7.281 | 233,007 | +0.04(+0.62%) |
Apr 23, 2018 | 7.237 | 7.237 | 7.103 | 7.237 | 144,068 | +0.09(+1.25%) |
Apr 20, 2018 | 7.103 | 7.237 | 7.058 | 7.147 | 178,026 | +0.04(+0.63%) |
Apr 19, 2018 | 7.147 | 7.192 | 7.103 | 7.103 | 160,672 | +0.00(+0.00%) |
Apr 18, 2018 | 7.147 | 7.192 | 7.058 | 7.103 | 265,656 | -0.04(-0.62%) |
Apr 17, 2018 | 7.147 | 7.170 | 7.013 | 7.147 | 182,969 | +0.00(+0.00%) |
Apr 16, 2018 | 7.192 | 7.326 | 7.058 | 7.147 | 301,952 | +0.00(+0.00%) |
Apr 13, 2018 | 7.103 | 7.192 | 7.058 | 7.147 | 382,943 | +0.00(+0.00%) |
Apr 12, 2018 | 7.192 | 7.237 | 7.103 | 7.147 | 157,070 | +0.00(+0.00%) |
Apr 11, 2018 | 6.745 | 7.192 | 6.745 | 7.147 | 439,436 | +0.31(+4.58%) |
Apr 10, 2018 | 6.879 | 6.924 | 6.723 | 6.835 | 297,685 | +0.04(+0.66%) |
Apr 09, 2018 | 6.701 | 6.790 | 6.656 | 6.790 | 305,458 | +0.09(+1.33%) |
Apr 06, 2018 | 6.924 | 6.991 | 6.745 | 6.701 | 231,498 | -0.27(-3.85%) |
Apr 05, 2018 | 6.835 | 7.013 | 6.723 | 6.969 | 191,277 | +0.13(+1.96%) |
Apr 04, 2018 | 6.522 | 6.835 | 6.522 | 6.835 | 211,625 | +0.22(+3.38%) |
Apr 03, 2018 | 6.522 | 6.701 | 6.522 | 6.611 | 231,744 | +0.13(+2.07%) |
Apr 02, 2018 | 6.790 | 6.835 | 6.433 | 6.477 | 222,024 | -0.31(-4.61%) |
Mar 29, 2018 | 6.790 | 6.790 | 6.790 | 0 | -0.13(-1.94%) | |
Mar 28, 2018 | 6.924 | 7.058 | 6.835 | 6.924 | 146,941 | -0.04(-0.64%) |
Mar 27, 2018 | 7.103 | 7.147 | 6.924 | 6.969 | 103,690 | -0.13(-1.89%) |
Mar 26, 2018 | 7.103 | 7.103 | 6.991 | 7.103 | 133,639 | +0.09(+1.27%) |
Mar 23, 2018 | 7.147 | 7.147 | 7.013 | 7.013 | 255,223 | -0.09(-1.26%) |
Mar 22, 2018 | 7.103 | 7.147 | 6.879 | 7.103 | 253,700 | -0.04(-0.62%) |
Mar 21, 2018 | 7.103 | 7.192 | 7.013 | 7.147 | 137,103 | +0.04(+0.63%) |
Mar 20, 2018 | 7.192 | 7.192 | 7.058 | 7.103 | 72,698 | -0.04(-0.62%) |
Mar 19, 2018 | 7.237 | 7.237 | 7.013 | 7.147 | 107,778 | -0.04(-0.62%) |
Mar 16, 2018 | 7.013 | 7.281 | 6.969 | 7.192 | 533,965 | +0.18(+2.55%) |
Mar 15, 2018 | 7.058 | 7.147 | 6.835 | 7.013 | 132,226 | +0.00(+0.00%) |
Mar 14, 2018 | 7.103 | 7.103 | 7.103 | 7.013 | 99,851 | -0.04(-0.63%) |
Mar 13, 2018 | 7.058 | 7.192 | 6.969 | 7.058 | 133,948 | +0.00(+0.00%) |
Mar 12, 2018 | 7.013 | 7.058 | 6.924 | 7.058 | 90,678 | +0.09(+1.28%) |
Mar 09, 2018 | 6.924 | 6.969 | 6.790 | 6.969 | 113,551 | +0.04(+0.65%) |
Mar 08, 2018 | 7.013 | 7.080 | 6.835 | 6.924 | 115,960 | -0.13(-1.90%) |
Mar 07, 2018 | 7.013 | 7.058 | 184,917 | -0.13(-1.86%) | ||
Mar 06, 2018 | 7.192 | 7.281 | 7.058 | 7.192 | 138,132 | +0.00(+0.00%) |
Mar 05, 2018 | 7.013 | 7.259 | 7.013 | 7.192 | 241,341 | +0.18(+2.55%) |
Mar 02, 2018 | 6.701 | 7.103 | 6.567 | 7.013 | 272,836 | +0.27(+3.97%) |
Mar 01, 2018 | 6.701 | 6.835 | 6.589 | 6.745 | 210,021 | +0.00(+0.00%) |
Feb 28, 2018 | 6.969 | 6.969 | 6.745 | 6.745 | 200,461 | -0.22(-3.21%) |
Feb 27, 2018 | 6.790 | 7.103 | 6.701 | 6.969 | 284,593 | +0.22(+3.31%) |
Feb 26, 2018 | 6.835 | 6.879 | 6.701 | 6.745 | 91,760 | -0.09(-1.31%) |
Feb 23, 2018 | 6.879 | 7.013 | 6.745 | 6.835 | 273,342 | -0.04(-0.65%) |
Feb 22, 2018 | 6.790 | 6.991 | 6.790 | 6.879 | 495,488 | +0.04(+0.65%) |
Feb 21, 2018 | 6.701 | 7.013 | 6.678 | 6.835 | 330,907 | +0.13(+2.00%) |
Feb 20, 2018 | 6.656 | 6.790 | 6.611 | 6.701 | 314,115 | +0.04(+0.67%) |
Feb 16, 2018 | 6.656 | 6.656 | 6.656 | 0 | +0.13(+2.05%) | |
Feb 15, 2018 | 6.388 | 6.567 | 6.388 | 6.522 | 178,858 | +0.09(+1.39%) |
Feb 14, 2018 | 6.254 | 6.567 | 6.165 | 6.433 | 329,200 | +0.18(+2.86%) |
Feb 13, 2018 | 6.254 | 6.343 | 6.165 | 6.254 | 273,657 | +0.00(+0.00%) |
Feb 12, 2018 | 6.343 | 6.343 | 6.209 | 6.254 | 237,376 | -0.09(-1.41%) |
Feb 09, 2018 | 6.075 | 6.388 | 5.991 | 6.343 | 681,117 | +0.31(+5.19%) |
Feb 08, 2018 | 6.031 | 6.299 | 6.031 | 6.031 | 491,392 | +0.09(+1.50%) |
Feb 07, 2018 | 5.852 | 5.852 | 5.852 | 5.941 | 609,039 | +0.09(+1.53%) |
Feb 06, 2018 | 5.763 | 6.031 | 5.763 | 5.852 | 586,039 | -0.02(-0.38%) |
Feb 05, 2018 | 6.120 | 6.156 | 5.807 | 5.874 | 370,764 | -0.29(-4.71%) |
Feb 02, 2018 | 6.165 | 6.209 | 6.120 | 6.165 | 406,364 | -0.09(-1.43%) |
Feb 01, 2018 | 6.343 | 6.343 | 6.165 | 6.254 | 330,831 | -0.09(-1.41%) |
Jan 31, 2018 | 6.433 | 6.500 | 6.254 | 6.343 | 388,781 | -0.04(-0.70%) |
Jan 30, 2018 | 6.388 | 6.477 | 6.165 | 6.388 | 267,971 | -0.04(-0.69%) |
Jan 29, 2018 | 6.611 | 6.611 | 6.388 | 6.433 | 283,441 | -0.22(-3.36%) |
Jan 26, 2018 | 6.701 | 6.790 | 6.477 | 6.656 | 211,147 | +0.09(+1.36%) |
Jan 25, 2018 | 6.567 | 6.701 | 6.544 | 6.567 | 178,637 | +0.00(+0.00%) |
Jan 24, 2018 | 6.567 | 6.745 | 6.522 | 6.567 | 181,947 | +0.00(+0.00%) |
Jan 23, 2018 | 6.611 | 6.701 | 6.477 | 6.567 | 178,839 | +0.00(+0.00%) |
Jan 22, 2018 | 6.611 | 6.790 | 6.522 | 6.567 | 249,715 | +0.00(+0.00%) |
Jan 19, 2018 | 6.656 | 6.835 | 6.567 | 6.567 | 325,014 | -0.22(-3.29%) |
Jan 18, 2018 | 6.835 | 6.946 | 6.701 | 6.790 | 232,160 | -0.09(-1.30%) |
Jan 17, 2018 | 7.013 | 7.013 | 6.745 | 6.879 | 366,132 | -0.09(-1.28%) |
Jan 16, 2018 | 7.237 | 7.281 | 6.924 | 6.969 | 350,842 | -0.31(-4.29%) |
Jan 12, 2018 | 7.281 | 7.281 | 7.281 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.058 | 7.237 | 6.969 | 7.192 | 198,272 | +0.18(+2.55%) |
Jan 10, 2018 | 6.969 | 7.058 | 6.924 | 7.013 | 134,998 | +0.00(+0.00%) |
Jan 09, 2018 | 7.013 | 7.147 | 6.924 | 7.013 | 257,964 | +0.00(+0.00%) |
Jan 08, 2018 | 7.103 | 7.103 | 6.924 | 7.013 | 166,642 | -0.13(-1.87%) |
Jan 05, 2018 | 7.237 | 7.259 | 7.058 | 7.147 | 160,063 | -0.13(-1.84%) |
Jan 04, 2018 | 7.415 | 7.415 | 7.237 | 7.281 | 171,018 | -0.09(-1.21%) |
Jan 03, 2018 | 7.281 | 7.438 | 7.237 | 7.371 | 243,519 | +0.13(+1.85%) |
Jan 02, 2018 | 7.058 | 7.371 | 7.058 | 7.237 | 340,154 | +0.09(+1.25%) |
Dec 29, 2017 | 7.147 | 7.147 | 7.147 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.103 | 7.237 | 6.969 | 7.237 | 294,028 | +0.18(+2.53%) |
Dec 27, 2017 | 6.969 | 7.103 | 6.879 | 7.058 | 203,089 | +0.09(+1.28%) |
Dec 26, 2017 | 7.147 | 7.147 | 6.902 | 6.969 | 368,092 | -0.18(-2.50%) |
Dec 22, 2017 | 7.147 | 7.192 | 7.103 | 7.147 | 129,109 | +0.04(+0.63%) |
Dec 21, 2017 | 7.103 | 7.192 | 7.013 | 7.103 | 215,338 | +0.04(+0.63%) |
Dec 20, 2017 | 7.103 | 7.192 | 6.969 | 7.058 | 123,919 | -0.04(-0.63%) |
Dec 19, 2017 | 7.103 | 7.237 | 6.969 | 7.103 | 480,145 | -0.04(-0.62%) |
Dec 18, 2017 | 7.237 | 7.460 | 7.058 | 7.147 | 494,556 | -0.04(-0.62%) |
Dec 15, 2017 | 7.058 | 7.237 | 7.013 | 7.192 | 317,127 | +0.13(+1.90%) |
Dec 14, 2017 | 7.058 | 7.147 | 6.879 | 7.058 | 334,342 | +0.00(+0.00%) |
Dec 13, 2017 | 6.969 | 7.147 | 6.946 | 7.058 | 352,712 | +0.09(+1.28%) |
Dec 12, 2017 | 6.924 | 7.058 | 6.924 | 6.969 | 210,402 | +0.04(+0.65%) |
Dec 11, 2017 | 6.969 | 7.013 | 6.879 | 6.924 | 154,610 | +0.00(+0.00%) |
Dec 08, 2017 | 7.013 | 7.058 | 6.812 | 6.924 | 568,685 | +0.00(+0.00%) |
Dec 07, 2017 | 6.790 | 7.013 | 6.745 | 630,901 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.790 | 6.969 | 6.745 | 6.879 | 535,779 | +0.09(+1.32%) |
Dec 05, 2017 | 7.058 | 7.147 | 6.790 | 6.790 | 629,602 | -0.27(-3.80%) |
Dec 04, 2017 | 7.147 | 7.147 | 7.058 | 7.058 | 574,950 | -0.04(-0.63%) |
Dec 01, 2017 | 7.103 | 7.237 | 7.058 | 7.103 | 477,198 | +0.00(+0.00%) |
Nov 30, 2017 | 7.281 | 7.281 | 7.103 | 7.103 | 558,988 | -0.13(-1.85%) |
Nov 29, 2017 | 7.192 | 7.326 | 7.103 | 7.237 | 620,014 | +0.04(+0.62%) |
Nov 28, 2017 | 7.237 | 7.505 | 7.147 | 7.192 | 3,471,622 | -0.67(-8.52%) |
Nov 27, 2017 | 7.996 | 7.996 | 7.683 | 7.862 | 137,503 | -0.09(-1.12%) |
Nov 24, 2017 | 7.639 | 8.041 | 7.594 | 7.952 | 179,847 | +0.36(+4.71%) |
Nov 22, 2017 | 7.594 | 7.817 | 7.527 | 7.594 | 185,255 | +0.00(+0.00%) |
Nov 21, 2017 | 7.683 | 7.683 | 7.415 | 7.594 | 122,389 | -0.09(-1.16%) |
Nov 20, 2017 | 7.683 | 7.795 | 7.549 | 7.683 | 142,479 | -0.04(-0.58%) |
Nov 17, 2017 | 7.326 | 7.728 | 7.326 | 7.728 | 158,668 | +0.31(+4.22%) |
Nov 16, 2017 | 7.371 | 7.460 | 7.326 | 7.415 | 83,637 | +0.04(+0.61%) |
Nov 15, 2017 | 7.237 | 7.460 | 7.192 | 7.371 | 284,158 | +0.04(+0.61%) |
Nov 14, 2017 | 7.326 | 7.415 | 7.147 | 7.326 | 82,564 | -0.09(-1.20%) |
Nov 13, 2017 | 7.683 | 7.862 | 7.415 | 7.415 | 137,045 | -0.27(-3.49%) |
Nov 10, 2017 | 7.683 | 7.817 | 7.594 | 7.683 | 65,990 | +0.00(+0.00%) |
Nov 09, 2017 | 7.639 | 7.862 | 7.549 | 7.683 | 61,611 | -0.04(-0.58%) |
Nov 08, 2017 | 7.639 | 7.840 | 7.505 | 7.728 | 129,247 | +0.13(+1.76%) |
Nov 07, 2017 | 7.594 | 7.661 | 7.415 | 7.594 | 178,231 | +0.09(+1.19%) |
Nov 06, 2017 | 7.415 | 7.594 | 7.393 | 7.505 | 164,699 | +0.09(+1.20%) |
Nov 03, 2017 | 7.817 | 7.862 | 7.326 | 7.415 | 202,055 | -0.40(-5.14%) |
Nov 02, 2017 | 7.594 | 7.885 | 7.594 | 7.817 | 151,540 | +0.22(+2.94%) |
Nov 01, 2017 | 7.594 | 7.661 | 7.415 | 7.594 | 121,209 | +0.18(+2.41%) |
Oct 31, 2017 | 7.594 | 7.594 | 7.281 | 7.415 | 214,855 | -0.09(-1.19%) |
Oct 30, 2017 | 7.683 | 7.843 | 7.438 | 7.505 | 126,131 | -0.22(-2.89%) |
Oct 27, 2017 | 7.371 | 7.728 | 7.371 | 7.728 | 76,362 | +0.31(+4.22%) |
Oct 26, 2017 | 7.505 | 7.594 | 7.371 | 7.415 | 100,079 | +0.00(+0.00%) |
Oct 25, 2017 | 7.594 | 7.683 | 7.326 | 7.415 | 180,619 | -0.18(-2.35%) |
Oct 24, 2017 | 7.728 | 7.728 | 7.505 | 7.594 | 115,898 | -0.04(-0.58%) |
Oct 23, 2017 | 7.683 | 7.728 | 7.558 | 7.639 | 90,384 | +0.00(+0.00%) |
Oct 20, 2017 | 7.549 | 7.773 | 7.509 | 7.639 | 130,053 | +0.13(+1.79%) |
Oct 19, 2017 | 7.505 | 7.594 | 7.415 | 7.505 | 125,281 | -0.04(-0.59%) |
Oct 18, 2017 | 7.773 | 7.840 | 7.505 | 7.549 | 156,020 | -0.22(-2.87%) |
Oct 17, 2017 | 7.952 | 8.019 | 7.594 | 7.773 | 231,248 | -0.22(-2.79%) |
Oct 16, 2017 | 7.996 | 8.041 | 7.952 | 7.996 | 108,685 | +0.04(+0.56%) |
Oct 13, 2017 | 7.996 | 8.086 | 7.952 | 7.952 | 180,903 | -0.04(-0.56%) |
Oct 12, 2017 | 7.996 | 8.041 | 7.907 | 7.996 | 82,974 | +0.00(+0.00%) |
Oct 11, 2017 | 7.952 | 8.041 | 7.862 | 7.996 | 168,142 | +0.00(+0.00%) |
Oct 10, 2017 | 7.952 | 8.041 | 7.885 | 7.996 | 190,289 | +0.13(+1.70%) |
Oct 09, 2017 | 7.907 | 7.952 | 7.777 | 7.862 | 210,036 | -0.09(-1.12%) |
Oct 06, 2017 | 7.996 | 8.041 | 7.862 | 7.952 | 201,613 | -0.04(-0.56%) |
Oct 05, 2017 | 7.862 | 8.041 | 7.840 | 7.996 | 274,921 | +0.18(+2.29%) |
Oct 04, 2017 | 7.862 | 8.041 | 7.706 | 7.817 | 260,623 | -0.09(-1.13%) |
Oct 03, 2017 | 7.639 | 7.952 | 7.549 | 7.907 | 363,513 | +0.31(+4.12%) |