Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.040 | 5.440 | 5.040 | 5.360 | 7,800 | +0.25(+4.89%) |
Jan 30, 2019 | 4.990 | 5.110 | 4.990 | 5.110 | 7,716 | +0.14(+2.81%) |
Jan 29, 2019 | 5.040 | 5.040 | 4.970 | 4.970 | 1,527 | -0.05(-0.99%) |
Jan 28, 2019 | 4.900 | 5.040 | 4.900 | 5.020 | 6,089 | +0.00(+0.00%) |
Jan 25, 2019 | 5.033 | 5.038 | 5.015 | 5.020 | 1,800 | +0.05(+1.01%) |
Jan 24, 2019 | 4.940 | 5.030 | 4.940 | 4.970 | 3,816 | -0.03(-0.70%) |
Jan 23, 2019 | 4.960 | 5.020 | 4.935 | 5.005 | 3,127 | +0.01(+0.30%) |
Jan 22, 2019 | 5.060 | 5.060 | 4.930 | 4.990 | 8,198 | -0.27(-5.13%) |
Jan 18, 2019 | 5.120 | 5.260 | 5.120 | 5.260 | 1,800 | +0.07(+1.35%) |
Jan 17, 2019 | 5.270 | 5.270 | 5.150 | 5.190 | 5,548 | -0.21(-3.98%) |
Jan 16, 2019 | 5.460 | 5.480 | 5.350 | 5.405 | 4,362 | -0.12(-2.26%) |
Jan 15, 2019 | 5.420 | 5.540 | 5.420 | 5.530 | 3,338 | +0.09(+1.65%) |
Jan 14, 2019 | 5.430 | 5.500 | 5.410 | 5.440 | 9,754 | -0.16(-2.86%) |
Jan 11, 2019 | 5.600 | 5.620 | 5.600 | 5.600 | 900 | +0.04(+0.72%) |
Jan 10, 2019 | 5.540 | 5.570 | 5.510 | 5.560 | 4,932 | -0.08(-1.42%) |
Jan 09, 2019 | 5.600 | 5.740 | 5.450 | 5.640 | 5,119 | -0.07(-1.23%) |
Jan 08, 2019 | 5.590 | 5.730 | 5.590 | 5.710 | 10,980 | +0.20(+3.63%) |
Jan 07, 2019 | 5.580 | 5.620 | 5.500 | 5.510 | 3,395 | -0.12(-2.13%) |
Jan 04, 2019 | 5.470 | 5.760 | 5.470 | 5.630 | 14,400 | +0.10(+1.81%) |
Jan 03, 2019 | 5.560 | 5.580 | 5.454 | 5.530 | 9,787 | -0.15(-2.64%) |
Jan 02, 2019 | 5.785 | 5.970 | 5.610 | 5.680 | 7,126 | -0.20(-3.40%) |
Dec 31, 2018 | 5.760 | 5.880 | 5.700 | 5.880 | 12,000 | -0.03(-0.51%) |
Dec 28, 2018 | 5.770 | 5.920 | 5.770 | 5.910 | 16,300 | +0.00(+0.00%) |
Dec 27, 2018 | 5.930 | 5.930 | 5.800 | 5.910 | 12,816 | -0.29(-4.68%) |
Dec 26, 2018 | 6.030 | 6.200 | 5.890 | 6.200 | 34,988 | +0.25(+4.20%) |
Dec 24, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 11,900 | -0.20(-3.25%) |
Dec 21, 2018 | 6.080 | 6.420 | 6.080 | 6.150 | 7,200 | -0.05(-0.81%) |
Dec 20, 2018 | 6.310 | 6.440 | 6.150 | 6.200 | 10,443 | -0.17(-2.67%) |
Dec 19, 2018 | 6.410 | 6.464 | 6.370 | 6.370 | 9,405 | -0.09(-1.39%) |
Dec 18, 2018 | 6.600 | 6.620 | 6.440 | 6.460 | 4,040 | -0.21(-3.15%) |
Dec 17, 2018 | 6.680 | 6.713 | 6.630 | 6.670 | 10,214 | -0.06(-0.89%) |
Dec 14, 2018 | 6.740 | 6.910 | 6.650 | 6.730 | 4,200 | -0.10(-1.50%) |
Dec 13, 2018 | 6.720 | 6.920 | 6.720 | 6.832 | 8,184 | -0.07(-0.98%) |
Dec 12, 2018 | 7.030 | 7.030 | 6.670 | 6.900 | 4,029 | -0.13(-1.85%) |
Dec 11, 2018 | 7.050 | 7.140 | 6.975 | 7.030 | 13,162 | +0.03(+0.43%) |
Dec 10, 2018 | 7.050 | 7.050 | 6.800 | 7.000 | 11,244 | -0.05(-0.71%) |
Dec 07, 2018 | 7.200 | 7.200 | 6.945 | 7.050 | 3,600 | +0.10(+1.44%) |
Dec 06, 2018 | 6.950 | 6.990 | 6.937 | 6.950 | 3,366 | -0.03(-0.43%) |
Dec 04, 2018 | 7.050 | 7.083 | 6.915 | 6.980 | 7,800 | -0.13(-1.83%) |
Dec 03, 2018 | 7.100 | 7.230 | 7.100 | 7.110 | 9,318 | +0.00(+0.00%) |
Nov 30, 2018 | 7.220 | 7.220 | 7.060 | 7.110 | 6,300 | -0.05(-0.70%) |
Nov 29, 2018 | 7.150 | 7.230 | 7.150 | 7.160 | 3,389 | +0.01(+0.14%) |
Nov 28, 2018 | 7.090 | 7.150 | 7.050 | 7.150 | 15,508 | +0.09(+1.27%) |
Nov 27, 2018 | 7.060 | 7.110 | 7.030 | 7.060 | 4,612 | +0.03(+0.43%) |
Nov 26, 2018 | 7.060 | 7.120 | 7.000 | 7.030 | 8,319 | +0.13(+1.88%) |
Nov 23, 2018 | 6.800 | 6.900 | 6.800 | 6.900 | 1,800 | +0.12(+1.77%) |
Nov 21, 2018 | 6.780 | 6.780 | 6.780 | 0 | +0.28(+4.31%) | |
Nov 20, 2018 | 6.550 | 6.550 | 6.270 | 6.500 | 18,977 | -0.10(-1.52%) |
Nov 19, 2018 | 6.550 | 6.700 | 6.550 | 6.600 | 10,898 | +0.28(+4.43%) |
Nov 16, 2018 | 6.240 | 6.320 | 6.240 | 6.320 | 1,700 | -0.10(-1.56%) |
Nov 15, 2018 | 6.410 | 6.560 | 6.320 | 6.420 | 2,856 | -0.03(-0.47%) |
Nov 14, 2018 | 6.510 | 6.532 | 6.450 | 6.450 | 1,300 | -0.16(-2.35%) |
Nov 13, 2018 | 6.590 | 6.690 | 6.540 | 6.605 | 3,870 | -0.15(-2.29%) |
Nov 12, 2018 | 6.760 | 6.760 | 6.760 | 6.760 | 223 | +0.02(+0.30%) |
Nov 09, 2018 | 6.600 | 6.760 | 6.570 | 6.740 | 14,600 | +0.01(+0.15%) |
Nov 08, 2018 | 6.663 | 6.890 | 6.663 | 6.730 | 1,456 | -0.13(-1.90%) |
Nov 07, 2018 | 6.880 | 6.890 | 6.750 | 6.860 | 4,447 | +0.25(+3.78%) |
Nov 06, 2018 | 6.640 | 6.640 | 6.270 | 6.610 | 21,688 | +0.17(+2.64%) |
Nov 05, 2018 | 6.400 | 6.650 | 6.400 | 6.440 | 2,618 | +0.04(+0.63%) |
Nov 02, 2018 | 6.540 | 6.560 | 6.400 | 6.400 | 1,400 | +0.00(+0.00%) |
Nov 01, 2018 | 6.390 | 6.430 | 6.365 | 6.400 | 5,051 | +0.19(+3.06%) |
Oct 31, 2018 | 6.220 | 6.270 | 6.200 | 6.210 | 3,053 | +0.16(+2.56%) |
Oct 30, 2018 | 6.020 | 6.110 | 6.010 | 6.055 | 2,254 | -0.04(-0.57%) |
Oct 29, 2018 | 6.090 | 6.200 | 6.090 | 6.090 | 7,346 | +0.40(+7.03%) |
Oct 26, 2018 | 5.700 | 5.900 | 5.670 | 5.690 | 3,800 | -0.01(-0.18%) |
Oct 25, 2018 | 5.770 | 5.780 | 5.700 | 5.700 | 2,474 | -0.10(-1.72%) |
Oct 24, 2018 | 5.850 | 5.868 | 5.800 | 5.800 | 3,370 | -0.21(-3.48%) |
Oct 23, 2018 | 5.900 | 6.009 | 5.900 | 6.009 | 4,803 | -0.14(-2.29%) |
Oct 22, 2018 | 6.180 | 6.280 | 6.150 | 6.150 | 1,838 | -0.10(-1.60%) |
Oct 19, 2018 | 6.150 | 6.340 | 6.050 | 6.250 | 9,900 | +0.05(+0.81%) |
Oct 18, 2018 | 6.300 | 6.300 | 6.200 | 6.200 | 3,926 | -0.12(-1.93%) |
Oct 17, 2018 | 6.360 | 6.360 | 6.250 | 6.322 | 2,395 | -0.02(-0.28%) |
Oct 16, 2018 | 6.320 | 6.498 | 6.320 | 6.340 | 5,696 | +0.00(+0.00%) |
Oct 15, 2018 | 6.330 | 6.340 | 6.330 | 6.340 | 326 | -0.11(-1.71%) |
Oct 12, 2018 | 6.690 | 6.690 | 6.380 | 6.450 | 4,200 | -0.03(-0.39%) |
Oct 11, 2018 | 6.530 | 6.578 | 6.399 | 6.475 | 1,838 | -0.06(-0.99%) |
Oct 10, 2018 | 6.570 | 6.610 | 6.520 | 6.540 | 2,163 | -0.20(-2.99%) |
Oct 09, 2018 | 6.670 | 6.797 | 6.670 | 6.741 | 2,933 | +0.08(+1.22%) |
Oct 08, 2018 | 6.850 | 6.850 | 6.620 | 6.660 | 3,021 | -0.24(-3.48%) |
Oct 05, 2018 | 6.650 | 6.900 | 6.650 | 6.900 | 1,200 | +0.01(+0.07%) |
Oct 04, 2018 | 6.950 | 6.950 | 6.895 | 6.895 | 316 | -0.06(-0.79%) |
Oct 03, 2018 | 6.870 | 7.000 | 6.780 | 6.950 | 7,658 | +0.13(+1.89%) |
Oct 02, 2018 | 6.830 | 6.838 | 6.620 | 6.821 | 5,955 | +0.09(+1.35%) |
Oct 01, 2018 | 6.860 | 6.910 | 6.690 | 6.730 | 6,557 | -0.06(-0.88%) |
Sep 28, 2018 | 6.810 | 6.930 | 6.790 | 6.790 | 600 | -0.09(-1.31%) |
Sep 27, 2018 | 6.860 | 6.880 | 6.650 | 6.880 | 14,062 | +0.02(+0.36%) |
Sep 26, 2018 | 6.630 | 6.856 | 6.630 | 6.856 | 3,965 | +0.06(+0.82%) |
Sep 25, 2018 | 6.750 | 6.840 | 6.750 | 6.800 | 3,773 | +0.06(+0.89%) |
Sep 24, 2018 | 6.710 | 6.780 | 6.710 | 6.740 | 16,942 | -0.09(-1.32%) |
Sep 21, 2018 | 6.700 | 6.830 | 6.700 | 6.830 | 2,100 | +0.00(+0.00%) |
Sep 20, 2018 | 6.800 | 6.830 | 6.727 | 6.830 | 6,655 | +0.17(+2.55%) |
Sep 19, 2018 | 6.800 | 6.800 | 6.660 | 6.660 | 2,745 | +0.01(+0.15%) |
Sep 18, 2018 | 6.750 | 6.750 | 6.635 | 6.650 | 6,496 | +0.02(+0.30%) |
Sep 17, 2018 | 6.500 | 6.708 | 6.500 | 6.630 | 45,698 | +0.57(+9.41%) |
Sep 14, 2018 | 6.080 | 6.130 | 6.050 | 6.060 | 4,700 | -0.01(-0.17%) |
Sep 13, 2018 | 6.210 | 6.220 | 5.960 | 6.070 | 5,706 | +0.17(+2.88%) |
Sep 12, 2018 | 5.870 | 5.925 | 5.840 | 5.900 | 1,884 | +0.00(+0.03%) |
Sep 11, 2018 | 5.850 | 5.898 | 5.850 | 5.898 | 2,592 | +0.06(+1.00%) |
Sep 10, 2018 | 5.760 | 5.960 | 5.760 | 5.840 | 4,708 | -0.08(-1.35%) |
Sep 07, 2018 | 6.050 | 6.050 | 5.840 | 5.920 | 5,500 | +0.16(+2.78%) |
Sep 06, 2018 | 5.910 | 5.959 | 5.760 | 5.760 | 5,214 | +0.02(+0.33%) |
Sep 05, 2018 | 5.760 | 5.830 | 5.720 | 5.741 | 6,918 | -0.17(-2.80%) |
Sep 04, 2018 | 5.800 | 5.906 | 5.790 | 5.906 | 5,415 | +0.04(+0.62%) |
Aug 31, 2018 | 5.870 | 5.870 | 5.870 | 0 | -0.16(-2.65%) | |
Aug 30, 2018 | 6.000 | 6.030 | 5.740 | 6.030 | 7,884 | +0.08(+1.34%) |
Aug 29, 2018 | 6.000 | 6.030 | 5.950 | 5.950 | 4,975 | -0.21(-3.41%) |
Aug 28, 2018 | 6.190 | 6.190 | 6.160 | 6.160 | 1,170 | -0.00(-0.05%) |
Aug 27, 2018 | 6.300 | 6.300 | 6.163 | 6.163 | 2,515 | -0.09(-1.39%) |
Aug 24, 2018 | 6.400 | 6.460 | 6.170 | 6.250 | 8,300 | -0.04(-0.64%) |
Aug 23, 2018 | 6.200 | 6.290 | 6.090 | 6.290 | 19,769 | +0.13(+2.19%) |
Aug 22, 2018 | 6.220 | 6.277 | 6.130 | 6.155 | 4,696 | +0.05(+0.74%) |
Aug 21, 2018 | 6.110 | 6.200 | 6.020 | 6.110 | 10,187 | +0.09(+1.50%) |
Aug 20, 2018 | 5.810 | 6.090 | 5.810 | 6.020 | 7,191 | +0.30(+5.24%) |
Aug 17, 2018 | 5.520 | 5.730 | 5.520 | 5.720 | 3,000 | +0.01(+0.18%) |
Aug 16, 2018 | 5.550 | 5.710 | 5.550 | 5.710 | 4,186 | -0.01(-0.17%) |
Aug 15, 2018 | 5.680 | 5.780 | 5.590 | 5.720 | 7,635 | -0.16(-2.72%) |
Aug 14, 2018 | 5.630 | 5.999 | 5.620 | 5.880 | 7,748 | +0.26(+4.63%) |
Aug 13, 2018 | 5.620 | 5.720 | 5.620 | 5.620 | 8,049 | -0.09(-1.58%) |
Aug 10, 2018 | 5.760 | 5.870 | 5.700 | 5.710 | 5,900 | -0.16(-2.73%) |
Aug 09, 2018 | 5.970 | 5.970 | 5.848 | 5.870 | 4,157 | -0.06(-1.01%) |
Aug 08, 2018 | 5.770 | 5.969 | 5.670 | 5.930 | 26,948 | +0.32(+5.74%) |
Aug 07, 2018 | 5.570 | 5.615 | 5.570 | 5.608 | 3,341 | -0.08(-1.44%) |
Aug 06, 2018 | 5.620 | 5.700 | 5.590 | 5.690 | 7,526 | -0.04(-0.78%) |
Aug 03, 2018 | 5.580 | 5.750 | 5.580 | 5.735 | 2,800 | +0.06(+0.98%) |
Aug 02, 2018 | 5.650 | 5.680 | 5.641 | 5.679 | 5,649 | +0.15(+2.70%) |
Aug 01, 2018 | 5.660 | 5.660 | 5.530 | 5.530 | 6,190 | -0.10(-1.74%) |
Jul 31, 2018 | 5.660 | 5.680 | 5.590 | 5.628 | 1,621 | +0.08(+1.41%) |
Jul 30, 2018 | 5.560 | 5.578 | 5.550 | 5.550 | 3,365 | -0.11(-1.94%) |
Jul 27, 2018 | 5.680 | 5.680 | 5.570 | 5.660 | 3,400 | -0.01(-0.18%) |
Jul 26, 2018 | 5.600 | 5.682 | 5.600 | 5.670 | 2,286 | +0.00(+0.00%) |
Jul 25, 2018 | 5.770 | 5.790 | 5.665 | 5.670 | 5,293 | -0.05(-0.87%) |
Jul 24, 2018 | 5.650 | 5.752 | 5.650 | 5.720 | 6,781 | -0.07(-1.21%) |
Jul 23, 2018 | 5.660 | 5.860 | 5.660 | 5.790 | 13,721 | +0.19(+3.39%) |
Jul 20, 2018 | 5.750 | 5.750 | 5.590 | 5.600 | 2,539 | -0.04(-0.74%) |
Jul 19, 2018 | 5.520 | 5.700 | 5.520 | 5.642 | 9,308 | -0.02(-0.32%) |
Jul 18, 2018 | 5.710 | 5.760 | 5.650 | 5.660 | 4,137 | -0.02(-0.35%) |
Jul 17, 2018 | 5.730 | 5.830 | 5.680 | 5.680 | 2,429 | +0.04(+0.71%) |
Jul 16, 2018 | 5.590 | 5.700 | 5.590 | 5.640 | 7,247 | +0.05(+0.89%) |
Jul 13, 2018 | 5.610 | 5.610 | 5.571 | 5.590 | 4,739 | +0.03(+0.54%) |
Jul 12, 2018 | 5.500 | 5.580 | 5.500 | 5.560 | 14,018 | +0.13(+2.39%) |
Jul 11, 2018 | 5.430 | 5.511 | 5.430 | 5.430 | 10,815 | -0.03(-0.55%) |
Jul 10, 2018 | 5.550 | 5.570 | 5.460 | 5.460 | 7,325 | -0.11(-1.97%) |
Jul 09, 2018 | 5.620 | 5.620 | 5.591 | 5.570 | 5,836 | -0.12(-2.11%) |
Jul 06, 2018 | 5.630 | 5.690 | 5.605 | 5.690 | 1,843 | +0.06(+1.07%) |
Jul 05, 2018 | 5.460 | 5.650 | 5.460 | 5.630 | 7,216 | +0.14(+2.53%) |
Jul 03, 2018 | 5.491 | 5.491 | 5.491 | 0 | -0.02(-0.34%) | |
Jul 02, 2018 | 5.550 | 5.590 | 5.488 | 5.510 | 6,065 | -0.19(-3.33%) |
Jun 29, 2018 | 5.723 | 5.755 | 5.700 | 5.700 | 3,487 | -0.04(-0.70%) |
Jun 28, 2018 | 5.740 | 5.750 | 5.699 | 5.740 | 15,005 | -0.02(-0.35%) |
Jun 27, 2018 | 5.800 | 5.810 | 5.680 | 5.760 | 7,286 | -0.03(-0.52%) |
Jun 26, 2018 | 5.820 | 5.820 | 5.777 | 5.790 | 8,631 | -0.01(-0.17%) |
Jun 25, 2018 | 5.760 | 5.840 | 5.750 | 5.800 | 8,196 | +0.26(+4.69%) |
Jun 22, 2018 | 5.590 | 5.590 | 5.540 | 5.540 | 8,413 | +0.03(+0.54%) |
Jun 21, 2018 | 5.720 | 5.720 | 5.490 | 5.510 | 67,865 | -0.38(-6.45%) |
Jun 20, 2018 | 5.981 | 6.000 | 5.800 | 5.890 | 14,875 | -0.18(-2.97%) |
Jun 19, 2018 | 6.050 | 6.100 | 5.908 | 6.070 | 14,643 | +0.06(+1.00%) |
Jun 18, 2018 | 6.180 | 6.190 | 5.912 | 6.010 | 34,746 | -0.27(-4.30%) |
Jun 15, 2018 | 6.380 | 6.320 | 6.280 | 6,416 | -0.04(-0.63%) | |
Jun 14, 2018 | 6.410 | 6.457 | 6.241 | 6.320 | 7,797 | -0.17(-2.55%) |
Jun 13, 2018 | 6.490 | 6.510 | 6.450 | 6.485 | 4,177 | -0.01(-0.23%) |
Jun 12, 2018 | 6.650 | 6.650 | 6.486 | 6.500 | 9,057 | -0.28(-4.13%) |
Jun 11, 2018 | 6.600 | 6.780 | 6.600 | 6.780 | 4,309 | +0.03(+0.44%) |
Jun 08, 2018 | 6.740 | 6.770 | 6.740 | 6.750 | 3,921 | +0.00(+0.00%) |
Jun 07, 2018 | 6.733 | 6.790 | 6.720 | 6.750 | 4,277 | -0.08(-1.17%) |
Jun 06, 2018 | 6.830 | 8,942 | -0.05(-0.73%) | |||
Jun 05, 2018 | 6.880 | 6.880 | 6.880 | 6.880 | 182 | -0.06(-0.86%) |
Jun 04, 2018 | 6.940 | 6.979 | 6.902 | 6.939 | 3,271 | -0.02(-0.27%) |
Jun 01, 2018 | 6.920 | 6.958 | 6.860 | 6.958 | 7,509 | +0.07(+0.96%) |
May 31, 2018 | 6.860 | 6.960 | 6.840 | 6.892 | 5,309 | +0.16(+2.41%) |
May 30, 2018 | 6.810 | 6.810 | 6.730 | 6.730 | 4,609 | -0.29(-4.13%) |
May 29, 2018 | 6.880 | 7.049 | 6.880 | 7.020 | 5,773 | +0.15(+2.18%) |
May 25, 2018 | 6.870 | 6.870 | 6.870 | 0 | -0.09(-1.29%) | |
May 24, 2018 | 6.900 | 6.965 | 6.850 | 6.960 | 5,151 | +0.18(+2.65%) |
May 23, 2018 | 6.870 | 6.870 | 6.780 | 6.780 | 3,636 | -0.24(-3.42%) |
May 22, 2018 | 6.970 | 7.100 | 6.941 | 7.020 | 6,768 | +0.13(+1.89%) |
May 21, 2018 | 6.910 | 6.950 | 6.803 | 6.890 | 7,903 | +0.19(+2.84%) |
May 18, 2018 | 6.780 | 6.800 | 6.500 | 6.700 | 10,677 | -0.08(-1.18%) |
May 17, 2018 | 6.740 | 6.780 | 6.740 | 6.780 | 1,658 | +0.08(+1.19%) |
May 16, 2018 | 6.750 | 6.810 | 6.660 | 6.700 | 4,264 | -0.20(-2.90%) |
May 15, 2018 | 6.920 | 6.920 | 6.850 | 6.900 | 2,162 | -0.10(-1.43%) |
May 14, 2018 | 7.110 | 7.110 | 7.000 | 7.000 | 6,506 | -0.40(-5.41%) |
May 11, 2018 | 7.400 | 7.400 | 7.295 | 7.400 | 5,198 | +0.00(+0.00%) |
May 10, 2018 | 6.960 | 7.400 | 6.960 | 7.400 | 10,345 | +0.53(+7.71%) |
May 09, 2018 | 6.940 | 6.940 | 6.804 | 6.870 | 3,858 | -0.01(-0.15%) |
May 08, 2018 | 6.960 | 6.960 | 6.880 | 6.880 | 3,751 | -0.24(-3.43%) |
May 07, 2018 | 7.190 | 7.210 | 7.050 | 7.124 | 6,170 | -0.16(-2.14%) |
May 04, 2018 | 7.140 | 7.280 | 7.139 | 7.280 | 3,546 | +0.08(+1.11%) |
May 03, 2018 | 7.030 | 7.200 | 6.960 | 7.200 | 6,162 | +0.28(+4.04%) |
May 02, 2018 | 6.890 | 7.010 | 6.860 | 6.920 | 11,435 | +0.42(+6.46%) |
May 01, 2018 | 6.550 | 6.600 | 6.400 | 6.500 | 4,890 | -0.30(-4.41%) |
Apr 30, 2018 | 6.980 | 6.980 | 6.740 | 6.800 | 13,165 | -0.49(-6.76%) |
Apr 27, 2018 | 7.214 | 7.293 | 7.214 | 7.293 | 2,917 | +0.07(+1.01%) |
Apr 26, 2018 | 7.210 | 7.281 | 7.200 | 7.220 | 3,212 | +0.02(+0.28%) |
Apr 25, 2018 | 7.320 | 7.320 | 7.200 | 7.200 | 3,025 | -0.22(-2.96%) |
Apr 24, 2018 | 7.490 | 7.500 | 7.332 | 7.420 | 2,640 | -0.09(-1.20%) |
Apr 23, 2018 | 7.460 | 7.510 | 7.450 | 7.510 | 2,198 | +0.06(+0.81%) |
Apr 20, 2018 | 7.520 | 7.520 | 7.360 | 7.450 | 6,834 | -0.06(-0.80%) |
Apr 19, 2018 | 7.532 | 7.532 | 7.430 | 7.510 | 3,469 | -0.13(-1.70%) |
Apr 18, 2018 | 7.650 | 7.662 | 7.580 | 7.640 | 4,958 | +0.05(+0.66%) |
Apr 17, 2018 | 7.540 | 7.627 | 7.540 | 7.590 | 5,343 | +0.11(+1.47%) |
Apr 16, 2018 | 7.520 | 7.540 | 7.360 | 7.480 | 14,166 | +0.49(+7.00%) |
Apr 13, 2018 | 7.080 | 7.080 | 6.960 | 6.991 | 6,632 | -0.09(-1.26%) |
Apr 12, 2018 | 7.060 | 7.130 | 7.010 | 7.080 | 3,694 | +0.08(+1.14%) |
Apr 11, 2018 | 7.200 | 7.200 | 6.940 | 7.000 | 9,003 | -0.33(-4.50%) |
Apr 10, 2018 | 7.270 | 7.443 | 7.210 | 7.330 | 23,206 | +0.25(+3.53%) |
Apr 09, 2018 | 6.970 | 7.229 | 6.911 | 7.080 | 28,286 | +0.39(+5.83%) |
Apr 06, 2018 | 6.780 | 6.780 | 6.590 | 6.690 | 2,903 | -0.04(-0.59%) |
Apr 05, 2018 | 6.730 | 6.840 | 6.650 | 6.730 | 17,037 | +0.00(+0.00%) |
Apr 04, 2018 | 6.770 | 6.770 | 6.580 | 6.730 | 15,880 | -0.14(-2.04%) |
Apr 03, 2018 | 6.852 | 6.888 | 6.774 | 6.870 | 19,059 | +0.11(+1.63%) |
Apr 02, 2018 | 7.040 | 7.040 | 6.730 | 6.760 | 31,350 | -0.37(-5.19%) |
Mar 29, 2018 | 7.130 | 7.130 | 7.130 | 0 | -0.09(-1.25%) | |
Mar 28, 2018 | 7.200 | 7.380 | 7.200 | 7.220 | 15,298 | +0.14(+1.98%) |
Mar 27, 2018 | 7.160 | 7.370 | 7.020 | 7.080 | 25,021 | +0.06(+0.85%) |
Mar 26, 2018 | 7.030 | 7.065 | 6.870 | 7.020 | 20,025 | -0.13(-1.82%) |
Mar 23, 2018 | 7.252 | 7.252 | 7.080 | 7.150 | 20,901 | -0.10(-1.38%) |
Mar 22, 2018 | 7.420 | 7.450 | 7.250 | 7.250 | 10,866 | -0.37(-4.86%) |
Mar 21, 2018 | 7.550 | 7.640 | 7.480 | 7.620 | 11,996 | -0.06(-0.78%) |
Mar 20, 2018 | 7.580 | 7.720 | 7.580 | 7.680 | 9,775 | +0.20(+2.67%) |
Mar 19, 2018 | 7.470 | 7.535 | 7.355 | 7.480 | 5,880 | +0.03(+0.40%) |
Mar 16, 2018 | 7.370 | 7.480 | 7.310 | 7.450 | 6,766 | +0.07(+0.95%) |
Mar 15, 2018 | 7.540 | 7.540 | 7.370 | 7.380 | 5,326 | -0.09(-1.20%) |
Mar 14, 2018 | 7.640 | 7.660 | 7.330 | 7.470 | 633,268 | -0.21(-2.73%) |
Mar 13, 2018 | 7.750 | 7.750 | 7.620 | 7.680 | 5,712 | +0.09(+1.19%) |
Mar 12, 2018 | 7.590 | 7.740 | 7.570 | 7.590 | 12,933 | -0.29(-3.68%) |
Mar 09, 2018 | 7.820 | 7.920 | 7.800 | 7.880 | 11,045 | +0.12(+1.55%) |
Mar 08, 2018 | 7.900 | 7.950 | 7.550 | 7.760 | 23,581 | -0.23(-2.88%) |
Mar 07, 2018 | 8.000 | 8.050 | 7.928 | 7.990 | 6,984 | -0.13(-1.60%) |
Mar 06, 2018 | 8.110 | 8.120 | 8.110 | 8.120 | 458 | -0.17(-2.05%) |
Mar 05, 2018 | 8.230 | 8.290 | 8.100 | 8.290 | 6,160 | +0.09(+1.10%) |
Mar 02, 2018 | 8.060 | 8.230 | 8.000 | 8.200 | 6,337 | +0.11(+1.36%) |
Mar 01, 2018 | 8.060 | 8.110 | 8.000 | 8.090 | 7,475 | -0.08(-0.98%) |
Feb 28, 2018 | 8.080 | 8.290 | 8.080 | 8.170 | 23,654 | +0.14(+1.76%) |
Feb 27, 2018 | 8.110 | 8.110 | 7.961 | 8.029 | 4,506 | -0.08(-1.00%) |
Feb 26, 2018 | 8.280 | 8.280 | 8.100 | 8.110 | 10,410 | -0.24(-2.87%) |
Feb 23, 2018 | 8.300 | 8.360 | 8.290 | 8.350 | 2,970 | +0.05(+0.60%) |
Feb 22, 2018 | 8.370 | 8.420 | 8.270 | 8.300 | 9,903 | -0.03(-0.36%) |
Feb 21, 2018 | 8.430 | 8.460 | 8.310 | 8.330 | 5,108 | -0.21(-2.46%) |
Feb 20, 2018 | 8.350 | 8.580 | 8.350 | 8.540 | 12,754 | +0.34(+4.15%) |
Feb 16, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 8.360 | 8.360 | 8.090 | 8.206 | 8,270 | -0.14(-1.72%) |
Feb 14, 2018 | 8.260 | 8.398 | 8.210 | 8.350 | 2,612 | -0.03(-0.36%) |
Feb 13, 2018 | 8.440 | 8.440 | 8.330 | 8.380 | 4,112 | -0.04(-0.48%) |
Feb 12, 2018 | 8.300 | 8.450 | 8.280 | 8.420 | 23,343 | +0.32(+3.95%) |
Feb 09, 2018 | 8.240 | 8.240 | 7.840 | 8.100 | 57,644 | +0.02(+0.25%) |
Feb 08, 2018 | 8.380 | 8.400 | 8.080 | 8.080 | 17,392 | -0.35(-4.15%) |
Feb 07, 2018 | 8.600 | 8.430 | 8.430 | 21,456 | -0.17(-1.98%) | |
Feb 06, 2018 | 8.400 | 8.660 | 8.361 | 8.600 | 18,196 | +0.14(+1.65%) |
Feb 05, 2018 | 8.680 | 8.700 | 8.330 | 8.460 | 24,650 | -0.34(-3.86%) |
Feb 02, 2018 | 9.030 | 9.030 | 8.800 | 8.800 | 19,558 | -0.25(-2.76%) |