Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.40 | 14.30 | 13.35 | 13.80 | 4,310,400 | -0.55(-3.83%) |
Sep 27, 2018 | 13.55 | 14.90 | 13.26 | 14.35 | 4,521,462 | +1.00(+7.49%) |
Sep 26, 2018 | 12.35 | 16.70 | 12.00 | 13.35 | 21,262,004 | +3.45(+34.85%) |
Sep 25, 2018 | 10.00 | 10.10 | 8.650 | 9.900 | 286,102 | +0.25(+2.59%) |
Sep 24, 2018 | 9.150 | 10.64 | 9.100 | 9.650 | 585,248 | +0.55(+6.04%) |
Sep 21, 2018 | 8.450 | 9.564 | 8.155 | 9.100 | 440,800 | +0.60(+7.06%) |
Sep 20, 2018 | 8.100 | 8.600 | 8.050 | 8.500 | 259,759 | +0.45(+5.59%) |
Sep 19, 2018 | 7.950 | 8.250 | 7.950 | 8.050 | 157,436 | +0.20(+2.55%) |
Sep 18, 2018 | 7.750 | 7.995 | 7.650 | 7.850 | 74,381 | +0.20(+2.61%) |
Sep 17, 2018 | 7.750 | 7.950 | 7.600 | 7.650 | 38,471 | -0.20(-2.55%) |
Sep 14, 2018 | 7.860 | 8.050 | 7.800 | 7.850 | 37,600 | +0.05(+0.64%) |
Sep 13, 2018 | 8.200 | 8.250 | 7.800 | 7.800 | 87,223 | -0.20(-2.50%) |
Sep 12, 2018 | 8.200 | 8.300 | 8.000 | 8.000 | 26,710 | -0.25(-3.03%) |
Sep 11, 2018 | 8.150 | 8.350 | 8.000 | 8.250 | 62,889 | +0.05(+0.61%) |
Sep 10, 2018 | 7.950 | 8.300 | 7.800 | 8.200 | 66,954 | +0.30(+3.80%) |
Sep 07, 2018 | 7.800 | 7.975 | 7.775 | 7.900 | 46,500 | +0.05(+0.64%) |
Sep 06, 2018 | 8.700 | 8.700 | 7.750 | 7.850 | 101,504 | +0.05(+0.64%) |
Sep 05, 2018 | 8.200 | 8.280 | 7.650 | 7.800 | 72,654 | -0.35(-4.29%) |
Sep 04, 2018 | 8.550 | 8.550 | 8.010 | 8.150 | 80,360 | -0.30(-3.55%) |
Aug 31, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.30(+3.68%) | |
Aug 30, 2018 | 7.750 | 8.150 | 7.700 | 8.150 | 78,558 | +0.40(+5.16%) |
Aug 29, 2018 | 7.650 | 7.813 | 7.550 | 7.750 | 95,345 | +0.10(+1.31%) |
Aug 28, 2018 | 7.600 | 7.750 | 7.600 | 7.650 | 34,258 | +0.10(+1.32%) |
Aug 27, 2018 | 7.850 | 7.850 | 7.550 | 7.550 | 88,604 | -0.05(-0.66%) |
Aug 24, 2018 | 7.750 | 7.800 | 7.400 | 7.600 | 50,100 | -0.05(-0.65%) |
Aug 23, 2018 | 7.770 | 7.850 | 7.550 | 7.650 | 50,704 | -0.15(-1.92%) |
Aug 22, 2018 | 7.450 | 7.890 | 7.400 | 7.800 | 63,580 | +0.35(+4.70%) |
Aug 21, 2018 | 7.100 | 7.500 | 7.050 | 7.450 | 79,162 | +0.35(+4.93%) |
Aug 20, 2018 | 7.100 | 7.400 | 7.050 | 7.100 | 35,102 | -0.05(-0.70%) |
Aug 17, 2018 | 7.250 | 7.350 | 7.150 | 7.150 | 53,900 | -0.10(-1.38%) |
Aug 16, 2018 | 7.300 | 7.400 | 7.150 | 7.250 | 50,173 | +0.05(+0.69%) |
Aug 15, 2018 | 7.550 | 7.550 | 7.100 | 7.200 | 154,149 | -0.35(-4.64%) |
Aug 14, 2018 | 7.650 | 8.000 | 7.500 | 7.550 | 152,893 | -0.15(-1.95%) |
Aug 13, 2018 | 7.800 | 7.800 | 7.450 | 7.700 | 56,279 | -0.05(-0.65%) |
Aug 10, 2018 | 7.550 | 7.890 | 7.450 | 7.750 | 85,300 | +0.30(+4.03%) |
Aug 09, 2018 | 7.200 | 7.553 | 7.050 | 7.450 | 71,418 | +0.30(+4.20%) |
Aug 08, 2018 | 7.040 | 7.300 | 6.950 | 7.150 | 65,618 | +0.10(+1.42%) |
Aug 07, 2018 | 7.000 | 7.100 | 6.850 | 7.050 | 66,022 | +0.10(+1.44%) |
Aug 06, 2018 | 6.950 | 7.100 | 6.750 | 6.950 | 48,280 | +0.00(+0.00%) |
Aug 03, 2018 | 7.200 | 7.300 | 6.900 | 6.950 | 58,900 | -0.25(-3.47%) |
Aug 02, 2018 | 7.100 | 7.450 | 7.050 | 7.200 | 50,122 | +0.05(+0.70%) |
Aug 01, 2018 | 6.950 | 7.200 | 6.950 | 7.150 | 76,774 | +0.20(+2.88%) |
Jul 31, 2018 | 7.000 | 7.150 | 6.826 | 6.950 | 77,180 | +0.15(+2.21%) |
Jul 30, 2018 | 7.300 | 7.450 | 6.750 | 6.800 | 130,200 | -0.50(-6.85%) |
Jul 27, 2018 | 7.500 | 7.600 | 7.110 | 7.300 | 173,500 | -0.15(-2.01%) |
Jul 26, 2018 | 7.350 | 7.750 | 7.110 | 7.450 | 104,035 | +0.10(+1.36%) |
Jul 25, 2018 | 7.500 | 7.650 | 7.200 | 7.350 | 127,328 | -0.20(-2.65%) |
Jul 24, 2018 | 7.950 | 8.050 | 7.450 | 7.550 | 206,190 | -0.35(-4.43%) |
Jul 23, 2018 | 7.900 | 8.000 | 7.700 | 7.900 | 74,275 | +0.00(+0.00%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.900 | 7.900 | 46,104 | -0.15(-1.86%) |
Jul 19, 2018 | 8.050 | 8.150 | 8.000 | 8.050 | 41,416 | +0.00(+0.00%) |
Jul 18, 2018 | 8.050 | 8.200 | 7.800 | 8.050 | 53,058 | +0.00(+0.00%) |
Jul 17, 2018 | 7.900 | 8.100 | 7.850 | 8.050 | 64,419 | +0.10(+1.26%) |
Jul 16, 2018 | 8.500 | 8.550 | 7.750 | 7.950 | 106,728 | -0.60(-7.02%) |
Jul 13, 2018 | 8.400 | 8.550 | 8.350 | 8.550 | 100,344 | +0.15(+1.79%) |
Jul 12, 2018 | 8.400 | 8.250 | 8.400 | 55,036 | +0.12(+1.51%) | |
Jul 11, 2018 | 8.200 | 8.400 | 8.150 | 8.275 | 115,879 | +0.08(+0.91%) |
Jul 10, 2018 | 8.300 | 8.333 | 8.150 | 8.200 | 116,364 | -0.05(-0.61%) |
Jul 09, 2018 | 8.300 | 8.350 | 8.050 | 8.250 | 66,899 | +0.05(+0.61%) |
Jul 06, 2018 | 8.150 | 8.350 | 8.050 | 8.200 | 45,445 | +0.00(+0.00%) |
Jul 05, 2018 | 8.000 | 8.250 | 7.800 | 8.200 | 77,180 | +0.15(+1.86%) |
Jul 03, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.000 | 8.200 | 7.750 | 8.050 | 36,733 | +0.10(+1.26%) |
Jun 29, 2018 | 8.100 | 8.257 | 7.800 | 7.950 | 77,999 | -0.20(-2.45%) |
Jun 28, 2018 | 8.100 | 8.200 | 7.800 | 8.150 | 61,206 | +0.10(+1.24%) |
Jun 27, 2018 | 8.500 | 8.500 | 7.900 | 8.050 | 81,926 | -0.42(-5.01%) |
Jun 26, 2018 | 8.350 | 8.530 | 8.150 | 8.475 | 97,948 | +0.28(+3.35%) |
Jun 25, 2018 | 8.600 | 8.650 | 8.100 | 8.200 | 73,215 | -0.35(-4.09%) |
Jun 22, 2018 | 8.500 | 8.650 | 8.300 | 8.550 | 1,668,937 | +0.05(+0.59%) |
Jun 21, 2018 | 8.500 | 8.650 | 8.300 | 8.500 | 137,838 | +0.07(+0.89%) |
Jun 20, 2018 | 8.900 | 8.900 | 8.300 | 8.425 | 153,963 | -0.17(-2.03%) |
Jun 19, 2018 | 8.650 | 8.800 | 8.550 | 8.600 | 101,252 | -0.05(-0.58%) |
Jun 18, 2018 | 8.750 | 8.900 | 8.600 | 8.650 | 124,145 | -0.20(-2.26%) |
Jun 15, 2018 | 8.950 | 8.650 | 8.850 | 120,119 | +0.20(+2.31%) | |
Jun 14, 2018 | 8.600 | 8.700 | 8.600 | 8.650 | 129,135 | +0.15(+1.76%) |
Jun 13, 2018 | 8.550 | 8.700 | 8.450 | 8.500 | 83,589 | -0.10(-1.16%) |
Jun 12, 2018 | 8.450 | 8.700 | 8.408 | 8.600 | 144,641 | +0.20(+2.38%) |
Jun 11, 2018 | 8.400 | 8.500 | 8.250 | 8.400 | 67,823 | -0.05(-0.59%) |
Jun 08, 2018 | 8.350 | 8.550 | 8.250 | 8.450 | 65,150 | +0.10(+1.20%) |
Jun 07, 2018 | 8.400 | 8.525 | 8.225 | 8.350 | 77,898 | -0.05(-0.60%) |
Jun 06, 2018 | 8.402 | 8.500 | 8.350 | 8.400 | 47,220 | +0.00(+0.00%) |
Jun 05, 2018 | 8.350 | 8.500 | 8.250 | 8.400 | 49,349 | +0.10(+1.20%) |
Jun 04, 2018 | 8.150 | 8.400 | 8.100 | 8.300 | 72,824 | +0.20(+2.47%) |
Jun 01, 2018 | 8.500 | 8.500 | 8.050 | 8.100 | 95,456 | -0.30(-3.57%) |
May 31, 2018 | 8.400 | 8.450 | 8.250 | 8.400 | 61,393 | +0.10(+1.20%) |
May 30, 2018 | 8.400 | 8.600 | 8.275 | 8.300 | 56,221 | +0.05(+0.61%) |
May 29, 2018 | 8.600 | 8.600 | 8.150 | 8.250 | 65,282 | -0.40(-4.62%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.07(-0.86%) | |
May 24, 2018 | 8.750 | 8.800 | 8.600 | 8.725 | 100,175 | +0.03(+0.29%) |
May 23, 2018 | 8.500 | 8.750 | 8.410 | 8.700 | 133,255 | +0.05(+0.58%) |
May 22, 2018 | 8.490 | 8.750 | 8.450 | 8.650 | 37,329 | +0.18(+2.06%) |
May 21, 2018 | 8.800 | 8.950 | 8.350 | 8.475 | 58,646 | -0.33(-3.69%) |
May 18, 2018 | 9.300 | 9.300 | 8.500 | 8.800 | 90,617 | -0.38(-4.09%) |
May 17, 2018 | 8.900 | 9.275 | 8.867 | 9.175 | 219,956 | +0.28(+3.09%) |
May 16, 2018 | 8.550 | 8.950 | 8.250 | 8.900 | 118,509 | +0.45(+5.33%) |
May 15, 2018 | 8.000 | 8.750 | 8.000 | 8.450 | 70,132 | -0.20(-2.31%) |
May 14, 2018 | 8.350 | 8.800 | 8.150 | 8.650 | 182,693 | +0.35(+4.22%) |
May 11, 2018 | 7.800 | 8.300 | 7.750 | 8.300 | 101,461 | +0.55(+7.10%) |
May 10, 2018 | 7.900 | 8.400 | 7.750 | 7.750 | 68,735 | -0.35(-4.32%) |
May 09, 2018 | 8.008 | 8.100 | 7.850 | 8.100 | 70,207 | +0.05(+0.62%) |
May 08, 2018 | 7.800 | 8.050 | 7.725 | 8.050 | 57,465 | +0.25(+3.21%) |
May 07, 2018 | 7.900 | 8.100 | 7.750 | 7.800 | 39,876 | -0.10(-1.27%) |
May 04, 2018 | 7.934 | 8.000 | 7.550 | 7.900 | 46,686 | -0.05(-0.63%) |
May 03, 2018 | 7.950 | 8.200 | 7.800 | 7.950 | 52,313 | -0.05(-0.62%) |
May 02, 2018 | 7.850 | 8.100 | 7.850 | 8.000 | 90,443 | +0.15(+1.91%) |
May 01, 2018 | 7.900 | 8.150 | 7.700 | 7.850 | 59,801 | +0.00(+0.00%) |
Apr 30, 2018 | 7.950 | 8.190 | 7.690 | 7.850 | 97,580 | -0.15(-1.88%) |
Apr 27, 2018 | 7.400 | 8.000 | 7.200 | 8.000 | 641,737 | +0.65(+8.84%) |
Apr 26, 2018 | 7.145 | 7.450 | 7.100 | 7.350 | 105,152 | +0.15(+2.08%) |
Apr 25, 2018 | 6.950 | 7.200 | 6.850 | 7.200 | 50,020 | +0.20(+2.86%) |
Apr 24, 2018 | 7.200 | 7.350 | 6.850 | 7.000 | 111,362 | -0.15(-2.10%) |
Apr 23, 2018 | 7.000 | 7.250 | 6.900 | 7.150 | 75,875 | +0.15(+2.14%) |
Apr 20, 2018 | 7.055 | 7.150 | 6.875 | 7.000 | 53,249 | -0.05(-0.71%) |
Apr 19, 2018 | 7.150 | 7.175 | 7.000 | 7.050 | 45,376 | -0.10(-1.40%) |
Apr 18, 2018 | 7.100 | 7.250 | 7.050 | 7.150 | 38,083 | +0.10(+1.42%) |
Apr 17, 2018 | 7.050 | 7.240 | 6.950 | 7.050 | 68,060 | +0.05(+0.71%) |
Apr 16, 2018 | 7.050 | 7.350 | 6.950 | 7.000 | 30,102 | -0.10(-1.41%) |
Apr 13, 2018 | 7.200 | 7.200 | 6.900 | 7.100 | 51,000 | +0.05(+0.71%) |
Apr 12, 2018 | 7.050 | 7.400 | 7.000 | 7.050 | 56,033 | +0.00(+0.00%) |
Apr 11, 2018 | 6.950 | 7.200 | 6.900 | 7.050 | 60,474 | +0.00(+0.00%) |
Apr 10, 2018 | 6.950 | 7.100 | 6.900 | 7.050 | 47,028 | +0.10(+1.44%) |
Apr 09, 2018 | 7.000 | 7.150 | 6.850 | 6.950 | 36,738 | -0.05(-0.71%) |
Apr 06, 2018 | 7.000 | 7.350 | 6.850 | 7.000 | 62,338 | -0.05(-0.71%) |
Apr 05, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 50,589 | -0.15(-2.08%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 52,199 | +0.25(+3.60%) |
Apr 03, 2018 | 7.100 | 7.200 | 6.900 | 6.950 | 64,962 | -0.05(-0.71%) |
Apr 02, 2018 | 7.500 | 7.500 | 7.000 | 7.000 | 89,374 | -0.50(-6.67%) |
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.65(-7.98%) | |
Mar 28, 2018 | 7.900 | 8.390 | 7.450 | 8.150 | 150,756 | +0.30(+3.82%) |
Mar 27, 2018 | 8.350 | 8.350 | 7.700 | 7.850 | 98,328 | -0.50(-5.99%) |
Mar 26, 2018 | 8.100 | 8.350 | 7.849 | 8.350 | 66,913 | +0.35(+4.37%) |
Mar 23, 2018 | 8.300 | 8.300 | 7.850 | 8.000 | 79,301 | -0.20(-2.44%) |
Mar 22, 2018 | 8.300 | 8.500 | 8.134 | 8.200 | 85,503 | -0.10(-1.20%) |
Mar 21, 2018 | 8.250 | 8.350 | 8.100 | 8.300 | 55,543 | +0.15(+1.84%) |
Mar 20, 2018 | 8.350 | 8.545 | 8.150 | 8.150 | 44,659 | -0.30(-3.55%) |
Mar 19, 2018 | 8.400 | 8.500 | 8.200 | 8.450 | 48,233 | -0.05(-0.59%) |
Mar 16, 2018 | 8.586 | 8.700 | 8.350 | 8.500 | 112,808 | -0.25(-2.86%) |
Mar 15, 2018 | 8.850 | 8.950 | 8.560 | 8.750 | 53,338 | -0.10(-1.13%) |
Mar 14, 2018 | 8.900 | 8.950 | 8.650 | 8.850 | 100,259 | +0.00(+0.00%) |
Mar 13, 2018 | 8.900 | 8.950 | 8.735 | 8.850 | 101,184 | -0.05(-0.56%) |
Mar 12, 2018 | 8.750 | 8.940 | 8.700 | 8.900 | 108,923 | +0.10(+1.14%) |
Mar 09, 2018 | 8.800 | 8.800 | 8.677 | 8.800 | 75,881 | +0.15(+1.73%) |
Mar 08, 2018 | 8.550 | 8.710 | 8.350 | 8.650 | 74,581 | +0.10(+1.17%) |
Mar 07, 2018 | 8.710 | 8.850 | 8.419 | 8.550 | 112,420 | -0.05(-0.58%) |
Mar 06, 2018 | 8.550 | 8.800 | 8.400 | 8.600 | 62,102 | +0.10(+1.18%) |
Mar 05, 2018 | 8.400 | 8.550 | 8.360 | 8.500 | 78,457 | +0.10(+1.19%) |
Mar 02, 2018 | 8.250 | 8.450 | 7.950 | 8.400 | 68,908 | +0.05(+0.60%) |
Mar 01, 2018 | 8.250 | 8.517 | 8.000 | 8.350 | 96,316 | +0.10(+1.21%) |
Feb 28, 2018 | 8.550 | 8.950 | 7.841 | 8.250 | 223,435 | -0.40(-4.62%) |
Feb 27, 2018 | 7.950 | 8.900 | 7.385 | 8.650 | 454,820 | +0.95(+12.34%) |
Feb 26, 2018 | 7.550 | 7.750 | 7.550 | 7.700 | 97,330 | +0.10(+1.32%) |
Feb 23, 2018 | 7.600 | 7.650 | 7.400 | 7.600 | 93,455 | +0.15(+2.03%) |
Feb 22, 2018 | 7.500 | 7.600 | 7.350 | 7.449 | 66,078 | -0.05(-0.68%) |
Feb 21, 2018 | 7.220 | 7.520 | 7.100 | 7.500 | 104,345 | +0.40(+5.63%) |
Feb 20, 2018 | 7.250 | 7.340 | 7.050 | 7.100 | 24,462 | -0.15(-2.07%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
Feb 15, 2018 | 7.200 | 7.300 | 6.900 | 7.100 | 52,975 | +0.00(+0.00%) |
Feb 14, 2018 | 7.050 | 7.250 | 6.510 | 7.100 | 93,165 | +0.10(+1.43%) |
Feb 13, 2018 | 7.000 | 7.100 | 6.940 | 7.000 | 55,881 | +0.00(+0.00%) |
Feb 12, 2018 | 6.900 | 7.050 | 6.650 | 7.000 | 40,749 | +0.20(+2.94%) |
Feb 09, 2018 | 6.800 | 6.890 | 6.250 | 6.800 | 112,751 | +0.05(+0.74%) |
Feb 08, 2018 | 7.150 | 6.750 | 6.750 | 33,168 | -0.28(-3.91%) | |
Feb 07, 2018 | 6.750 | 7.050 | 6.745 | 7.025 | 45,465 | +0.28(+4.07%) |
Feb 06, 2018 | 6.650 | 6.850 | 6.450 | 6.750 | 80,210 | -0.10(-1.46%) |
Feb 05, 2018 | 7.000 | 7.000 | 6.550 | 6.850 | 84,725 | -0.25(-3.52%) |
Feb 02, 2018 | 7.545 | 7.590 | 7.050 | 7.100 | 118,485 | -0.40(-5.33%) |
Feb 01, 2018 | 7.400 | 7.690 | 7.400 | 7.500 | 145,493 | +0.03(+0.33%) |
Jan 31, 2018 | 7.650 | 7.650 | 7.110 | 7.475 | 128,855 | -0.10(-1.32%) |
Jan 30, 2018 | 7.550 | 7.667 | 7.550 | 7.575 | 80,148 | -0.02(-0.33%) |
Jan 29, 2018 | 7.600 | 7.638 | 7.403 | 7.600 | 183,184 | +0.15(+2.01%) |
Jan 26, 2018 | 7.400 | 7.550 | 7.250 | 7.450 | 95,971 | +0.20(+2.76%) |
Jan 25, 2018 | 7.300 | 7.450 | 7.150 | 7.250 | 41,144 | -0.10(-1.36%) |
Jan 24, 2018 | 7.400 | 7.450 | 7.125 | 7.350 | 88,105 | +0.15(+2.08%) |
Jan 23, 2018 | 7.450 | 7.750 | 7.000 | 7.200 | 319,280 | -0.20(-2.70%) |
Jan 22, 2018 | 6.900 | 7.450 | 6.850 | 7.400 | 253,740 | +0.50(+7.25%) |
Jan 19, 2018 | 6.650 | 7.000 | 6.600 | 6.900 | 101,993 | +0.25(+3.76%) |
Jan 18, 2018 | 6.650 | 6.800 | 6.550 | 6.650 | 59,479 | +0.00(+0.00%) |
Jan 17, 2018 | 6.600 | 6.900 | 6.600 | 6.650 | 41,026 | +0.05(+0.76%) |
Jan 16, 2018 | 6.900 | 7.000 | 6.500 | 6.600 | 78,312 | -0.25(-3.65%) |
Jan 12, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.05(-0.72%) | |
Jan 11, 2018 | 6.800 | 7.000 | 6.600 | 6.900 | 148,735 | +0.15(+2.22%) |
Jan 10, 2018 | 6.850 | 6.750 | 178,915 | +0.10(+1.50%) | ||
Jan 09, 2018 | 6.590 | 6.650 | 6.550 | 6.650 | 76,486 | +0.10(+1.53%) |
Jan 08, 2018 | 7.100 | 7.100 | 6.550 | 6.550 | 277,278 | -0.55(-7.75%) |
Jan 05, 2018 | 7.100 | 7.150 | 6.850 | 7.100 | 60,983 | -0.05(-0.70%) |
Jan 04, 2018 | 7.100 | 7.150 | 6.850 | 7.150 | 74,069 | +0.15(+2.14%) |
Jan 03, 2018 | 7.000 | 7.100 | 6.900 | 7.000 | 46,912 | +0.00(+0.00%) |
Jan 02, 2018 | 6.900 | 7.100 | 6.800 | 7.000 | 117,169 | +0.20(+2.94%) |
Dec 29, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.25(+3.82%) | |
Dec 28, 2017 | 6.900 | 6.940 | 6.500 | 6.550 | 69,059 | -0.20(-2.96%) |
Dec 27, 2017 | 6.900 | 7.250 | 6.750 | 6.750 | 106,249 | -0.15(-2.17%) |
Dec 26, 2017 | 6.700 | 7.100 | 6.650 | 6.900 | 154,212 | +0.20(+2.99%) |
Dec 22, 2017 | 6.272 | 6.700 | 6.250 | 6.700 | 62,252 | +0.30(+4.69%) |
Dec 21, 2017 | 6.300 | 6.450 | 6.200 | 6.400 | 50,765 | +0.05(+0.79%) |
Dec 20, 2017 | 6.450 | 6.478 | 6.250 | 6.350 | 52,460 | -0.10(-1.55%) |
Dec 19, 2017 | 6.250 | 6.583 | 6.250 | 6.450 | 40,778 | +0.00(+0.00%) |
Dec 18, 2017 | 6.450 | 6.563 | 6.300 | 6.450 | 86,851 | +0.00(+0.00%) |
Dec 15, 2017 | 6.550 | 6.650 | 6.400 | 6.450 | 79,564 | -0.05(-0.77%) |
Dec 14, 2017 | 6.500 | 6.650 | 6.450 | 6.500 | 32,449 | +0.00(+0.00%) |
Dec 13, 2017 | 6.500 | 6.640 | 6.400 | 6.500 | 38,240 | -0.10(-1.52%) |
Dec 12, 2017 | 6.850 | 6.900 | 6.425 | 6.600 | 92,644 | -0.20(-2.94%) |
Dec 11, 2017 | 7.000 | 7.100 | 6.600 | 6.800 | 49,634 | -0.15(-2.16%) |
Dec 08, 2017 | 6.500 | 6.950 | 6.472 | 6.950 | 161,835 | +0.45(+6.92%) |
Dec 07, 2017 | 6.350 | 6.600 | 6.250 | 6.500 | 64,180 | +0.10(+1.56%) |
Dec 06, 2017 | 6.300 | 6.450 | 6.200 | 6.400 | 99,064 | +0.00(+0.00%) |
Dec 05, 2017 | 6.450 | 6.500 | 6.310 | 6.400 | 72,833 | -0.05(-0.78%) |
Dec 04, 2017 | 6.500 | 6.500 | 6.362 | 6.450 | 54,535 | -0.05(-0.77%) |
Dec 01, 2017 | 6.650 | 6.700 | 6.400 | 6.500 | 87,405 | -0.15(-2.26%) |
Nov 30, 2017 | 6.750 | 6.890 | 6.550 | 6.650 | 75,797 | -0.15(-2.21%) |
Nov 29, 2017 | 6.900 | 6.900 | 6.450 | 6.800 | 70,615 | +0.00(+0.00%) |
Nov 28, 2017 | 6.850 | 7.075 | 6.400 | 6.800 | 135,257 | -0.05(-0.73%) |
Nov 27, 2017 | 6.350 | 7.000 | 6.241 | 6.850 | 303,253 | +0.45(+7.03%) |
Nov 24, 2017 | 6.400 | 6.550 | 6.300 | 6.400 | 65,965 | +0.05(+0.79%) |
Nov 22, 2017 | 6.141 | 6.450 | 6.000 | 6.350 | 93,559 | +0.25(+4.10%) |
Nov 21, 2017 | 6.250 | 6.400 | 6.000 | 6.100 | 114,629 | -0.15(-2.40%) |
Nov 20, 2017 | 6.150 | 6.400 | 6.150 | 6.250 | 91,486 | +0.10(+1.63%) |
Nov 17, 2017 | 6.150 | 6.300 | 6.100 | 6.150 | 38,287 | +0.05(+0.82%) |
Nov 16, 2017 | 6.200 | 6.300 | 6.000 | 6.100 | 85,155 | -0.10(-1.61%) |
Nov 15, 2017 | 6.050 | 6.300 | 5.900 | 6.200 | 109,182 | +0.15(+2.48%) |
Nov 14, 2017 | 5.950 | 6.050 | 5.750 | 6.050 | 105,106 | +0.05(+0.83%) |
Nov 13, 2017 | 6.000 | 6.150 | 5.850 | 6.000 | 75,545 | +0.05(+0.84%) |
Nov 10, 2017 | 5.700 | 6.250 | 5.650 | 5.950 | 126,904 | +0.25(+4.39%) |
Nov 09, 2017 | 5.800 | 5.900 | 5.550 | 5.700 | 232,053 | -0.10(-1.72%) |
Nov 08, 2017 | 5.850 | 5.950 | 5.750 | 5.800 | 123,989 | -0.15(-2.52%) |
Nov 07, 2017 | 6.050 | 6.133 | 5.850 | 5.950 | 151,472 | -0.15(-2.46%) |
Nov 06, 2017 | 6.250 | 6.300 | 6.050 | 6.100 | 67,455 | -0.10(-1.61%) |
Nov 03, 2017 | 6.000 | 6.300 | 5.950 | 6.200 | 106,887 | +0.10(+1.64%) |
Nov 02, 2017 | 6.250 | 6.400 | 6.000 | 6.100 | 160,326 | -0.20(-3.17%) |
Nov 01, 2017 | 6.300 | 6.450 | 6.200 | 6.300 | 51,558 | +0.00(+0.00%) |
Oct 31, 2017 | 6.200 | 6.350 | 6.069 | 6.300 | 101,468 | +0.05(+0.80%) |
Oct 30, 2017 | 6.450 | 6.500 | 6.100 | 6.250 | 133,590 | -0.10(-1.57%) |
Oct 27, 2017 | 6.250 | 6.450 | 6.072 | 6.350 | 163,819 | +0.10(+1.60%) |
Oct 26, 2017 | 6.400 | 6.600 | 6.150 | 6.250 | 228,412 | -0.15(-2.34%) |
Oct 25, 2017 | 6.900 | 7.350 | 6.200 | 6.400 | 991,845 | +0.20(+3.23%) |
Oct 24, 2017 | 6.250 | 6.350 | 5.750 | 6.200 | 324,439 | -0.15(-2.36%) |
Oct 23, 2017 | 6.700 | 6.850 | 6.250 | 6.350 | 189,660 | -0.40(-5.93%) |
Oct 20, 2017 | 6.850 | 7.095 | 6.650 | 6.750 | 156,502 | +0.00(+0.00%) |
Oct 19, 2017 | 6.500 | 6.950 | 6.250 | 6.750 | 220,475 | +0.30(+4.65%) |
Oct 18, 2017 | 6.600 | 6.850 | 6.450 | 6.450 | 187,322 | -0.20(-3.01%) |
Oct 17, 2017 | 6.950 | 7.000 | 6.425 | 6.650 | 340,766 | -0.35(-5.00%) |
Oct 16, 2017 | 7.150 | 7.200 | 6.825 | 7.000 | 219,121 | -0.17(-2.44%) |
Oct 13, 2017 | 7.300 | 7.390 | 7.000 | 7.175 | 231,153 | -0.12(-1.71%) |
Oct 12, 2017 | 7.450 | 7.475 | 7.200 | 7.300 | 181,603 | -0.25(-3.31%) |
Oct 11, 2017 | 7.650 | 7.710 | 7.200 | 7.550 | 493,322 | -0.15(-1.95%) |
Oct 10, 2017 | 7.900 | 8.300 | 7.450 | 7.700 | 526,216 | -0.05(-0.65%) |
Oct 09, 2017 | 7.300 | 7.750 | 7.250 | 7.750 | 279,006 | +0.40(+5.44%) |
Oct 06, 2017 | 7.750 | 7.900 | 7.300 | 7.350 | 394,828 | -0.40(-5.16%) |
Oct 05, 2017 | 7.700 | 7.945 | 7.450 | 7.750 | 230,378 | +0.10(+1.31%) |
Oct 04, 2017 | 7.450 | 7.883 | 7.310 | 7.650 | 438,073 | +0.15(+2.00%) |
Oct 03, 2017 | 7.500 | 7.700 | 7.250 | 7.500 | 478,828 | +0.15(+2.04%) |