Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.180 | 7.180 | 6.852 | 6.896 | 5,213,150 | -0.21(-2.99%) |
Jan 30, 2019 | 7.047 | 7.224 | 7.038 | 7.109 | 5,258,204 | +0.14(+2.03%) |
Jan 29, 2019 | 6.976 | 7.109 | 6.950 | 6.967 | 3,666,658 | +0.08(+1.16%) |
Jan 28, 2019 | 6.790 | 6.888 | 6.719 | 6.888 | 5,071,863 | -0.01(-0.13%) |
Jan 25, 2019 | 6.808 | 6.905 | 6.728 | 6.896 | 5,038,080 | +0.16(+2.37%) |
Jan 24, 2019 | 6.711 | 6.826 | 6.631 | 6.737 | 4,518,907 | +0.03(+0.40%) |
Jan 23, 2019 | 6.870 | 6.923 | 6.631 | 6.711 | 5,981,751 | -0.14(-2.07%) |
Jan 22, 2019 | 6.985 | 7.003 | 6.773 | 6.852 | 4,421,297 | -0.35(-4.91%) |
Jan 18, 2019 | 7.197 | 7.242 | 7.056 | 7.206 | 3,699,886 | +0.10(+1.37%) |
Jan 17, 2019 | 6.941 | 7.197 | 6.857 | 7.109 | 3,700,835 | +0.04(+0.63%) |
Jan 16, 2019 | 7.180 | 7.224 | 7.012 | 7.065 | 4,779,618 | -0.13(-1.85%) |
Jan 15, 2019 | 7.127 | 7.313 | 7.127 | 7.197 | 3,193,369 | +0.11(+1.50%) |
Jan 14, 2019 | 7.047 | 7.171 | 7.038 | 7.091 | 2,759,904 | -0.08(-1.11%) |
Jan 11, 2019 | 7.127 | 7.277 | 7.065 | 7.171 | 2,256,642 | -0.09(-1.22%) |
Jan 10, 2019 | 7.065 | 7.286 | 7.020 | 7.259 | 1,983,899 | +0.09(+1.23%) |
Jan 09, 2019 | 7.118 | 7.197 | 6.870 | 7.171 | 8,033,089 | +0.19(+2.66%) |
Jan 08, 2019 | 6.958 | 7.100 | 6.843 | 6.985 | 4,120,799 | +0.09(+1.28%) |
Jan 07, 2019 | 6.861 | 7.029 | 6.781 | 6.896 | 3,747,602 | +0.09(+1.30%) |
Jan 04, 2019 | 6.569 | 6.830 | 6.516 | 6.808 | 3,971,885 | +0.42(+6.51%) |
Jan 03, 2019 | 6.454 | 6.560 | 6.303 | 6.392 | 3,533,336 | -0.04(-0.55%) |
Jan 02, 2019 | 6.082 | 6.534 | 5.976 | 6.427 | 3,967,038 | +0.20(+3.27%) |
Dec 31, 2018 | 6.171 | 6.303 | 6.117 | 6.224 | 2,970,075 | +0.14(+2.33%) |
Dec 28, 2018 | 6.064 | 6.259 | 6.020 | 6.082 | 4,824,593 | +0.04(+0.73%) |
Dec 27, 2018 | 5.976 | 6.051 | 5.781 | 6.038 | 5,977,596 | -0.16(-2.57%) |
Dec 26, 2018 | 5.746 | 6.206 | 5.445 | 6.197 | 4,822,128 | +0.50(+8.70%) |
Dec 24, 2018 | 5.799 | 5.834 | 5.692 | 5.701 | 2,256,077 | -0.17(-2.87%) |
Dec 21, 2018 | 5.993 | 6.144 | 5.830 | 5.870 | 3,830,351 | -0.13(-2.21%) |
Dec 20, 2018 | 6.100 | 6.232 | 5.852 | 6.002 | 6,072,224 | -0.15(-2.45%) |
Dec 19, 2018 | 6.330 | 6.503 | 6.109 | 6.153 | 4,209,261 | -0.12(-1.84%) |
Dec 18, 2018 | 6.480 | 6.480 | 6.179 | 6.268 | 6,511,723 | -0.25(-3.80%) |
Dec 17, 2018 | 6.808 | 6.905 | 6.436 | 6.516 | 4,986,411 | -0.27(-4.04%) |
Dec 14, 2018 | 6.932 | 6.985 | 6.755 | 6.790 | 3,369,376 | -0.23(-3.28%) |
Dec 13, 2018 | 6.923 | 7.074 | 6.870 | 7.020 | 4,140,998 | +0.09(+1.28%) |
Dec 12, 2018 | 6.791 | 7.176 | 6.765 | 6.932 | 4,126,767 | +0.31(+4.65%) |
Dec 11, 2018 | 6.835 | 7.205 | 6.615 | 6.624 | 4,993,481 | +0.04(+0.53%) |
Dec 10, 2018 | 6.668 | 6.694 | 6.435 | 6.589 | 4,013,055 | -0.13(-1.96%) |
Dec 07, 2018 | 7.011 | 7.178 | 6.712 | 6.721 | 4,789,354 | -0.01(-0.13%) |
Dec 06, 2018 | 6.914 | 7.055 | 6.659 | 6.730 | 5,935,625 | -0.43(-6.02%) |
Dec 04, 2018 | 7.284 | 7.341 | 7.081 | 7.161 | 5,311,703 | -0.17(-2.28%) |
Dec 03, 2018 | 7.134 | 7.416 | 7.046 | 7.328 | 11,189,027 | +0.84(+12.87%) |
Nov 30, 2018 | 6.307 | 6.589 | 6.246 | 6.492 | 6,263,981 | +0.04(+0.55%) |
Nov 29, 2018 | 6.096 | 6.518 | 6.096 | 6.457 | 7,688,668 | +0.36(+5.92%) |
Nov 28, 2018 | 6.175 | 6.281 | 6.061 | 6.096 | 3,810,396 | -0.12(-1.98%) |
Nov 27, 2018 | 6.149 | 6.263 | 6.061 | 6.219 | 5,797,782 | +0.04(+0.71%) |
Nov 26, 2018 | 6.281 | 6.400 | 6.087 | 6.175 | 7,612,629 | -0.09(-1.40%) |
Nov 23, 2018 | 6.545 | 6.545 | 6.255 | 6.263 | 3,722,944 | -0.48(-7.05%) |
Nov 21, 2018 | 6.738 | 6.738 | 6.738 | 0 | +0.16(+2.41%) | |
Nov 20, 2018 | 6.914 | 6.914 | 6.510 | 6.580 | 6,355,874 | -0.48(-6.85%) |
Nov 19, 2018 | 7.020 | 7.367 | 6.862 | 7.064 | 8,055,085 | -0.07(-0.99%) |
Nov 16, 2018 | 7.372 | 7.425 | 7.029 | 7.134 | 5,735,835 | -0.17(-2.29%) |
Nov 15, 2018 | 7.152 | 7.416 | 7.143 | 7.301 | 4,647,844 | +0.15(+2.09%) |
Nov 14, 2018 | 7.372 | 7.600 | 7.065 | 7.152 | 7,043,837 | -0.18(-2.40%) |
Nov 13, 2018 | 7.627 | 7.715 | 7.310 | 7.328 | 5,916,977 | -0.33(-4.25%) |
Nov 12, 2018 | 7.944 | 7.979 | 7.618 | 7.653 | 4,483,857 | -0.21(-2.68%) |
Nov 09, 2018 | 7.864 | 7.979 | 7.548 | 7.864 | 4,803,905 | -0.21(-2.61%) |
Nov 08, 2018 | 8.023 | 8.151 | 7.979 | 8.075 | 4,389,755 | -0.01(-0.11%) |
Nov 07, 2018 | 8.075 | 8.163 | 7.935 | 8.084 | 4,393,741 | +0.09(+1.10%) |
Nov 06, 2018 | 7.935 | 8.014 | 7.834 | 7.996 | 3,977,131 | +0.08(+1.00%) |
Nov 05, 2018 | 7.794 | 7.935 | 7.768 | 7.917 | 2,571,727 | +0.22(+2.86%) |
Nov 02, 2018 | 7.785 | 7.882 | 7.600 | 7.697 | 5,099,581 | -0.02(-0.23%) |
Nov 01, 2018 | 7.468 | 7.776 | 7.451 | 7.715 | 6,722,539 | +0.27(+3.66%) |
Oct 31, 2018 | 7.539 | 7.891 | 7.366 | 7.442 | 10,488,284 | +0.02(+0.24%) |
Oct 30, 2018 | 7.301 | 7.442 | 7.090 | 7.425 | 4,632,642 | +0.12(+1.69%) |
Oct 29, 2018 | 7.521 | 7.521 | 7.196 | 7.301 | 6,127,716 | -0.18(-2.35%) |
Oct 26, 2018 | 7.310 | 7.570 | 7.244 | 7.477 | 5,959,553 | +0.01(+0.12%) |
Oct 25, 2018 | 7.442 | 7.508 | 7.279 | 7.468 | 4,668,359 | +0.12(+1.68%) |
Oct 24, 2018 | 7.512 | 7.631 | 7.310 | 7.345 | 7,195,604 | -0.12(-1.65%) |
Oct 23, 2018 | 7.389 | 7.609 | 7.249 | 7.468 | 5,499,531 | -0.11(-1.51%) |
Oct 22, 2018 | 7.521 | 7.592 | 7.433 | 7.583 | 3,010,760 | +0.11(+1.41%) |
Oct 19, 2018 | 7.530 | 7.627 | 7.455 | 7.477 | 4,040,787 | +0.00(+0.00%) |
Oct 18, 2018 | 7.495 | 7.561 | 7.385 | 7.477 | 4,744,714 | -0.17(-2.19%) |
Oct 17, 2018 | 7.653 | 7.688 | 7.442 | 7.644 | 2,987,957 | -0.09(-1.14%) |
Oct 16, 2018 | 7.521 | 7.750 | 7.482 | 7.732 | 4,199,257 | +0.28(+3.78%) |
Oct 15, 2018 | 7.715 | 7.785 | 7.442 | 7.451 | 3,462,562 | -0.26(-3.31%) |
Oct 12, 2018 | 8.031 | 8.031 | 7.570 | 7.706 | 6,271,825 | -0.18(-2.23%) |
Oct 11, 2018 | 8.014 | 8.128 | 7.838 | 7.882 | 4,116,136 | -0.27(-3.34%) |
Oct 10, 2018 | 8.788 | 8.797 | 8.122 | 8.155 | 6,039,615 | -0.58(-6.65%) |
Oct 09, 2018 | 8.797 | 8.858 | 8.696 | 8.735 | 3,483,766 | -0.03(-0.30%) |
Oct 08, 2018 | 8.753 | 8.814 | 8.665 | 8.762 | 2,389,567 | -0.11(-1.29%) |
Oct 05, 2018 | 9.043 | 9.078 | 8.814 | 8.876 | 3,473,080 | -0.13(-1.46%) |
Oct 04, 2018 | 9.078 | 9.105 | 8.916 | 9.008 | 4,122,488 | -0.18(-1.92%) |
Oct 03, 2018 | 8.938 | 9.201 | 8.823 | 9.184 | 4,989,580 | +0.28(+3.16%) |
Oct 02, 2018 | 9.122 | 9.140 | 8.876 | 8.902 | 2,735,203 | -0.26(-2.88%) |
Oct 01, 2018 | 9.034 | 9.365 | 8.955 | 9.166 | 5,604,569 | +0.34(+3.89%) |
Sep 28, 2018 | 8.797 | 8.929 | 8.718 | 8.823 | 2,551,154 | -0.02(-0.20%) |
Sep 27, 2018 | 8.339 | 8.841 | 8.287 | 8.841 | 6,500,547 | +0.70(+8.65%) |
Sep 26, 2018 | 8.269 | 8.339 | 8.093 | 8.137 | 4,278,969 | -0.11(-1.28%) |
Sep 25, 2018 | 8.577 | 8.577 | 8.238 | 8.243 | 2,777,243 | -0.23(-2.70%) |
Sep 24, 2018 | 8.357 | 8.550 | 8.313 | 8.471 | 2,899,782 | +0.25(+2.99%) |
Sep 21, 2018 | 8.128 | 8.287 | 8.084 | 8.225 | 3,045,652 | +0.13(+1.63%) |
Sep 20, 2018 | 8.163 | 8.234 | 8.040 | 8.093 | 4,763,440 | -0.02(-0.22%) |
Sep 19, 2018 | 7.917 | 8.199 | 7.856 | 8.111 | 7,185,622 | +0.23(+2.90%) |
Sep 18, 2018 | 7.785 | 7.944 | 7.728 | 7.882 | 4,242,109 | +0.18(+2.40%) |
Sep 17, 2018 | 7.829 | 7.873 | 7.644 | 7.697 | 2,534,579 | -0.10(-1.24%) |
Sep 14, 2018 | 7.864 | 7.922 | 7.763 | 7.794 | 1,895,234 | -0.09(-1.12%) |
Sep 13, 2018 | 7.961 | 8.014 | 7.750 | 7.882 | 5,267,672 | -0.11(-1.32%) |
Sep 12, 2018 | 7.970 | 8.066 | 7.891 | 7.987 | 3,953,421 | +0.10(+1.33%) |
Sep 11, 2018 | 7.909 | 7.926 | 7.699 | 7.883 | 4,959,373 | +0.01(+0.11%) |
Sep 10, 2018 | 7.961 | 8.329 | 7.856 | 7.874 | 8,599,087 | +0.10(+1.35%) |
Sep 07, 2018 | 7.463 | 7.795 | 7.218 | 7.769 | 7,302,175 | +0.03(+0.45%) |
Sep 06, 2018 | 7.839 | 7.961 | 7.681 | 7.734 | 2,667,324 | -0.12(-1.56%) |
Sep 05, 2018 | 7.821 | 7.878 | 7.620 | 7.856 | 2,440,476 | -0.02(-0.22%) |
Sep 04, 2018 | 8.084 | 8.101 | 7.817 | 7.874 | 4,201,405 | -0.27(-3.33%) |
Aug 31, 2018 | 8.145 | 8.145 | 8.145 | 0 | -0.18(-2.21%) | |
Aug 30, 2018 | 8.512 | 8.574 | 8.022 | 8.329 | 7,725,659 | -0.21(-2.46%) |
Aug 29, 2018 | 8.556 | 8.617 | 8.460 | 8.539 | 3,015,390 | +0.06(+0.72%) |
Aug 28, 2018 | 8.661 | 8.722 | 8.469 | 8.477 | 1,971,139 | -0.10(-1.22%) |
Aug 27, 2018 | 8.521 | 8.679 | 8.469 | 8.582 | 2,481,999 | +0.11(+1.34%) |
Aug 24, 2018 | 8.337 | 8.530 | 8.302 | 8.469 | 2,967,437 | +0.24(+2.87%) |
Aug 23, 2018 | 8.197 | 8.232 | 8.075 | 8.232 | 2,957,806 | -0.03(-0.42%) |
Aug 22, 2018 | 8.259 | 8.364 | 8.228 | 8.267 | 3,259,719 | +0.10(+1.29%) |
Aug 21, 2018 | 8.154 | 8.241 | 8.136 | 8.162 | 1,887,791 | +0.10(+1.19%) |
Aug 20, 2018 | 8.031 | 8.101 | 7.961 | 8.066 | 3,730,981 | +0.06(+0.77%) |
Aug 17, 2018 | 7.795 | 8.040 | 7.716 | 8.005 | 4,654,674 | +0.30(+3.86%) |
Aug 16, 2018 | 7.743 | 7.900 | 7.708 | 7.708 | 6,974,813 | -0.12(-1.56%) |
Aug 15, 2018 | 8.206 | 8.219 | 7.673 | 7.830 | 8,291,743 | -0.52(-6.18%) |
Aug 14, 2018 | 8.731 | 8.749 | 8.346 | 8.346 | 6,418,229 | -0.31(-3.64%) |
Aug 13, 2018 | 8.652 | 8.757 | 8.635 | 8.661 | 2,042,584 | -0.03(-0.30%) |
Aug 10, 2018 | 8.617 | 8.731 | 8.504 | 8.687 | 1,960,079 | +0.03(+0.30%) |
Aug 09, 2018 | 8.574 | 8.722 | 8.552 | 8.661 | 3,103,547 | +0.08(+0.92%) |
Aug 08, 2018 | 8.722 | 8.731 | 8.469 | 8.582 | 3,158,799 | -0.17(-1.90%) |
Aug 07, 2018 | 9.029 | 9.099 | 8.731 | 8.749 | 1,911,795 | -0.22(-2.44%) |
Aug 06, 2018 | 8.915 | 9.037 | 8.897 | 8.967 | 1,006,990 | +0.10(+1.08%) |
Aug 03, 2018 | 8.775 | 8.889 | 8.740 | 8.871 | 1,735,929 | +0.08(+0.90%) |
Aug 02, 2018 | 8.705 | 8.889 | 8.687 | 8.792 | 2,906,089 | +0.04(+0.40%) |
Aug 01, 2018 | 8.705 | 8.832 | 8.617 | 8.757 | 5,566,647 | -0.03(-0.30%) |
Jul 31, 2018 | 8.819 | 8.854 | 8.648 | 8.784 | 2,944,397 | -0.03(-0.30%) |
Jul 30, 2018 | 8.862 | 8.904 | 8.736 | 8.810 | 3,708,589 | +0.12(+1.41%) |
Jul 27, 2018 | 8.889 | 8.976 | 8.617 | 8.687 | 4,505,279 | -0.23(-2.55%) |
Jul 26, 2018 | 8.967 | 9.291 | 8.875 | 8.915 | 5,432,268 | -0.16(-1.74%) |
Jul 25, 2018 | 9.011 | 9.107 | 8.915 | 9.072 | 2,676,590 | +0.13(+1.47%) |
Jul 24, 2018 | 8.941 | 9.055 | 8.906 | 8.941 | 1,890,467 | +0.04(+0.49%) |
Jul 23, 2018 | 8.950 | 8.994 | 8.836 | 8.897 | 2,204,517 | +0.02(+0.20%) |
Jul 20, 2018 | 8.985 | 9.037 | 8.854 | 8.880 | 2,661,260 | -0.04(-0.39%) |
Jul 19, 2018 | 8.994 | 9.204 | 8.906 | 8.915 | 3,798,308 | -0.17(-1.92%) |
Jul 18, 2018 | 9.072 | 9.107 | 8.932 | 9.090 | 3,034,751 | -0.06(-0.67%) |
Jul 17, 2018 | 9.020 | 9.160 | 8.924 | 9.151 | 2,592,810 | +0.06(+0.67%) |
Jul 16, 2018 | 9.090 | 9.195 | 8.959 | 9.090 | 2,997,751 | -0.16(-1.70%) |
Jul 13, 2018 | 9.309 | 9.374 | 9.212 | 9.247 | 3,164,806 | -0.07(-0.75%) |
Jul 12, 2018 | 9.536 | 9.545 | 9.265 | 9.317 | 3,668,463 | -0.09(-0.93%) |
Jul 11, 2018 | 9.597 | 9.667 | 9.282 | 9.405 | 2,698,922 | -0.36(-3.67%) |
Jul 10, 2018 | 9.763 | 9.877 | 9.680 | 9.763 | 2,160,292 | +0.07(+0.72%) |
Jul 09, 2018 | 9.527 | 9.707 | 9.519 | 9.693 | 3,561,170 | +0.23(+2.40%) |
Jul 06, 2018 | 9.029 | 9.510 | 8.976 | 9.466 | 2,680,346 | +0.38(+4.24%) |
Jul 05, 2018 | 9.326 | 9.326 | 9.055 | 9.081 | 1,878,598 | -0.09(-0.95%) |
Jul 03, 2018 | 9.169 | 9.169 | 9.169 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.011 | 9.138 | 8.836 | 9.046 | 2,411,607 | -0.03(-0.39%) |
Jun 29, 2018 | 9.160 | 9.081 | 3,936,682 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.906 | 8.937 | 8.722 | 8.784 | 5,980,225 | -0.09(-0.99%) |
Jun 27, 2018 | 8.889 | 9.015 | 8.848 | 8.871 | 5,082,542 | +0.14(+1.60%) |
Jun 26, 2018 | 8.600 | 8.788 | 8.526 | 8.731 | 4,080,900 | +0.20(+2.36%) |
Jun 25, 2018 | 8.679 | 8.801 | 8.464 | 8.530 | 2,729,779 | -0.14(-1.61%) |
Jun 22, 2018 | 8.337 | 8.701 | 8.302 | 8.670 | 4,789,582 | +0.62(+7.72%) |
Jun 21, 2018 | 8.320 | 8.379 | 7.970 | 8.049 | 3,653,950 | -0.38(-4.56%) |
Jun 20, 2018 | 8.302 | 8.495 | 8.302 | 8.434 | 2,381,168 | +0.20(+2.44%) |
Jun 19, 2018 | 8.110 | 8.329 | 8.092 | 8.232 | 1,912,540 | -0.09(-1.05%) |
Jun 18, 2018 | 8.049 | 8.390 | 8.035 | 8.320 | 5,968,277 | +0.25(+3.15%) |
Jun 15, 2018 | 8.285 | 8.049 | 8.066 | 3,394,368 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.609 | 8.626 | 8.267 | 8.285 | 2,436,311 | -0.23(-2.67%) |
Jun 13, 2018 | 8.539 | 8.634 | 8.482 | 8.512 | 2,115,608 | -0.03(-0.31%) |
Jun 12, 2018 | 8.608 | 8.691 | 8.495 | 8.539 | 2,552,451 | -0.09(-1.01%) |
Jun 11, 2018 | 8.695 | 8.739 | 8.599 | 8.626 | 3,145,883 | -0.11(-1.29%) |
Jun 08, 2018 | 8.704 | 8.791 | 8.652 | 8.739 | 2,458,474 | +0.00(+0.00%) |
Jun 07, 2018 | 8.861 | 8.882 | 8.691 | 8.739 | 3,002,646 | +0.00(+0.00%) |
Jun 06, 2018 | 8.586 | 8.739 | 2,961,961 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.443 | 8.660 | 8.382 | 8.608 | 4,564,681 | +0.10(+1.12%) |
Jun 04, 2018 | 9.087 | 9.148 | 8.243 | 8.512 | 16,408,382 | -0.54(-5.96%) |
Jun 01, 2018 | 9.217 | 9.300 | 9.017 | 9.052 | 6,285,255 | -0.12(-1.33%) |
May 31, 2018 | 9.096 | 9.318 | 9.043 | 9.174 | 4,047,353 | -0.01(-0.09%) |
May 30, 2018 | 9.104 | 9.252 | 9.056 | 9.183 | 4,815,689 | +0.17(+1.83%) |
May 29, 2018 | 8.800 | 9.087 | 8.765 | 9.017 | 4,074,159 | +0.01(+0.10%) |
May 25, 2018 | 9.009 | 9.009 | 9.009 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.313 | 9.474 | 9.122 | 9.444 | 3,892,513 | -0.06(-0.64%) |
May 23, 2018 | 9.644 | 9.661 | 9.452 | 9.505 | 4,819,312 | -0.24(-2.41%) |
May 22, 2018 | 9.757 | 9.979 | 9.679 | 9.740 | 6,510,368 | +0.12(+1.27%) |
May 21, 2018 | 9.651 | 9.792 | 9.518 | 9.618 | 2,745,460 | +0.03(+0.27%) |
May 18, 2018 | 9.670 | 9.696 | 9.592 | 9.592 | 4,372,635 | -0.16(-1.61%) |
May 17, 2018 | 9.696 | 9.888 | 9.653 | 9.748 | 6,593,075 | +0.28(+2.94%) |
May 16, 2018 | 9.452 | 9.522 | 9.357 | 9.470 | 3,319,887 | +0.02(+0.18%) |
May 15, 2018 | 9.479 | 9.487 | 9.331 | 9.452 | 3,305,113 | -0.08(-0.82%) |
May 14, 2018 | 9.600 | 9.683 | 9.496 | 9.531 | 3,813,848 | +0.01(+0.09%) |
May 11, 2018 | 9.600 | 9.635 | 9.487 | 9.522 | 2,939,122 | -0.09(-0.91%) |
May 10, 2018 | 9.609 | 9.661 | 9.513 | 9.609 | 4,257,144 | +0.07(+0.73%) |
May 09, 2018 | 9.505 | 9.805 | 9.496 | 9.539 | 12,287,684 | +0.20(+2.14%) |
May 08, 2018 | 8.991 | 9.357 | 8.721 | 9.339 | 8,089,387 | +0.22(+2.39%) |
May 07, 2018 | 8.913 | 9.418 | 8.913 | 9.122 | 7,505,313 | +0.30(+3.46%) |
May 04, 2018 | 8.739 | 8.891 | 8.704 | 8.817 | 4,533,857 | +0.03(+0.30%) |
May 03, 2018 | 8.861 | 8.948 | 8.774 | 8.791 | 3,920,511 | -0.07(-0.79%) |
May 02, 2018 | 8.730 | 9.009 | 8.721 | 8.861 | 3,956,682 | +0.10(+1.19%) |
May 01, 2018 | 8.695 | 8.808 | 8.617 | 8.756 | 3,253,883 | +0.03(+0.30%) |
Apr 30, 2018 | 8.669 | 8.869 | 8.591 | 8.730 | 3,471,232 | +0.01(+0.10%) |
Apr 27, 2018 | 8.678 | 8.774 | 8.617 | 8.721 | 2,856,791 | -0.03(-0.30%) |
Apr 26, 2018 | 8.686 | 8.817 | 8.443 | 8.747 | 7,132,415 | +0.08(+0.90%) |
Apr 25, 2018 | 7.746 | 8.826 | 7.746 | 8.669 | 12,256,481 | +0.40(+4.84%) |
Apr 24, 2018 | 8.478 | 8.521 | 8.173 | 8.269 | 4,304,912 | -0.09(-1.04%) |
Apr 23, 2018 | 8.208 | 8.408 | 8.173 | 8.356 | 3,738,761 | -0.03(-0.31%) |
Apr 20, 2018 | 8.704 | 8.704 | 8.321 | 8.382 | 6,897,841 | -0.35(-3.99%) |
Apr 19, 2018 | 9.026 | 9.174 | 8.713 | 8.730 | 9,621,808 | -0.20(-2.24%) |
Apr 18, 2018 | 8.626 | 8.978 | 8.599 | 8.930 | 5,747,835 | +0.43(+5.02%) |
Apr 17, 2018 | 8.678 | 8.686 | 8.443 | 8.504 | 4,546,638 | -0.12(-1.41%) |
Apr 16, 2018 | 8.791 | 8.882 | 8.560 | 8.626 | 2,994,731 | -0.17(-1.88%) |
Apr 13, 2018 | 8.660 | 8.995 | 8.652 | 8.791 | 7,473,902 | +0.18(+2.12%) |
Apr 12, 2018 | 8.617 | 8.643 | 8.443 | 8.608 | 4,261,308 | -0.06(-0.70%) |
Apr 11, 2018 | 8.617 | 8.869 | 8.599 | 8.669 | 8,837,449 | +0.10(+1.12%) |
Apr 10, 2018 | 8.286 | 8.643 | 8.256 | 8.573 | 5,250,793 | +0.45(+5.57%) |
Apr 09, 2018 | 8.251 | 8.277 | 7.990 | 8.121 | 4,238,459 | -0.03(-0.32%) |
Apr 06, 2018 | 8.251 | 8.486 | 8.042 | 8.147 | 5,368,469 | -0.11(-1.37%) |
Apr 05, 2018 | 7.955 | 8.486 | 7.912 | 8.260 | 11,701,474 | +0.34(+4.29%) |
Apr 04, 2018 | 7.503 | 7.960 | 7.390 | 7.921 | 7,195,024 | +0.23(+2.94%) |
Apr 03, 2018 | 7.320 | 7.712 | 7.268 | 7.694 | 7,050,313 | +0.40(+5.49%) |
Apr 02, 2018 | 7.346 | 7.398 | 7.111 | 7.294 | 4,780,670 | -0.14(-1.87%) |
Mar 29, 2018 | 7.433 | 7.433 | 7.433 | 0 | +0.31(+4.40%) | |
Mar 28, 2018 | 7.311 | 7.355 | 7.085 | 7.120 | 4,760,401 | -0.01(-0.12%) |
Mar 27, 2018 | 7.258 | 7.268 | 7.068 | 7.128 | 4,271,764 | -0.10(-1.33%) |
Mar 26, 2018 | 7.137 | 7.224 | 6.963 | 7.224 | 4,126,444 | +0.14(+1.97%) |
Mar 23, 2018 | 7.390 | 7.433 | 7.033 | 7.085 | 7,079,832 | -0.24(-3.21%) |
Mar 22, 2018 | 7.607 | 7.607 | 7.294 | 7.320 | 7,100,958 | -0.45(-5.82%) |
Mar 21, 2018 | 7.433 | 7.829 | 7.405 | 7.773 | 5,318,973 | +0.44(+6.06%) |
Mar 20, 2018 | 7.320 | 7.390 | 7.250 | 7.329 | 2,933,592 | +0.09(+1.20%) |
Mar 19, 2018 | 7.337 | 7.390 | 7.216 | 7.242 | 2,956,851 | -0.10(-1.42%) |
Mar 16, 2018 | 7.094 | 7.485 | 7.076 | 7.346 | 6,361,194 | +0.30(+4.33%) |
Mar 15, 2018 | 7.076 | 7.085 | 6.981 | 7.041 | 2,890,646 | +0.03(+0.37%) |
Mar 14, 2018 | 7.052 | 7.076 | 6.963 | 7.015 | 2,100,580 | +0.03(+0.37%) |
Mar 13, 2018 | 7.050 | 7.128 | 6.937 | 6.989 | 3,103,163 | -0.08(-1.10%) |
Mar 12, 2018 | 7.041 | 7.110 | 6.989 | 7.067 | 1,988,261 | +0.00(+0.00%) |
Mar 09, 2018 | 6.998 | 7.090 | 6.911 | 7.067 | 3,695,384 | +0.17(+2.51%) |
Mar 08, 2018 | 6.834 | 6.929 | 6.738 | 6.894 | 3,287,079 | +0.06(+0.89%) |
Mar 07, 2018 | 7.015 | 6.756 | 6.834 | 5,129,031 | -0.23(-3.30%) | |
Mar 06, 2018 | 6.911 | 7.095 | 6.851 | 7.067 | 8,083,780 | +0.24(+3.55%) |
Mar 05, 2018 | 6.410 | 6.834 | 6.375 | 6.825 | 6,327,834 | +0.30(+4.64%) |
Mar 02, 2018 | 6.263 | 6.557 | 6.211 | 6.522 | 6,269,782 | +0.19(+3.01%) |
Mar 01, 2018 | 6.263 | 6.418 | 6.133 | 6.332 | 5,538,420 | +0.02(+0.27%) |
Feb 28, 2018 | 6.686 | 6.704 | 6.289 | 6.315 | 3,341,431 | -0.30(-4.58%) |
Feb 27, 2018 | 6.600 | 6.747 | 6.539 | 6.617 | 5,272,866 | -0.03(-0.52%) |
Feb 26, 2018 | 6.591 | 6.686 | 6.496 | 6.652 | 4,018,780 | +0.08(+1.18%) |
Feb 23, 2018 | 6.375 | 6.583 | 6.345 | 6.574 | 4,680,579 | +0.22(+3.54%) |
Feb 22, 2018 | 6.332 | 6.349 | 4,065,391 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.401 | 6.488 | 6.340 | 6.349 | 4,510,870 | -0.07(-1.08%) |
Feb 20, 2018 | 6.548 | 6.591 | 6.375 | 6.418 | 5,975,649 | -0.09(-1.33%) |
Feb 16, 2018 | 6.505 | 6.505 | 6.505 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.110 | 7.136 | 6.315 | 6.488 | 9,786,175 | -0.35(-5.18%) |
Feb 14, 2018 | 6.384 | 6.885 | 6.315 | 6.842 | 9,429,634 | +0.34(+5.19%) |
Feb 13, 2018 | 6.617 | 6.639 | 6.496 | 6.505 | 5,893,113 | -0.16(-2.46%) |
Feb 12, 2018 | 6.591 | 6.751 | 6.388 | 6.669 | 7,511,774 | +0.22(+3.49%) |
Feb 09, 2018 | 6.790 | 6.808 | 6.185 | 6.444 | 11,010,582 | -0.29(-4.36%) |
Feb 08, 2018 | 7.162 | 7.404 | 6.738 | 6.738 | 7,490,134 | -0.45(-6.26%) |
Feb 07, 2018 | 7.378 | 7.396 | 7.041 | 7.188 | 7,751,244 | -0.19(-2.58%) |
Feb 06, 2018 | 7.162 | 7.465 | 7.058 | 7.378 | 5,684,831 | +0.01(+0.12%) |
Feb 05, 2018 | 7.560 | 7.716 | 7.344 | 7.370 | 4,545,374 | -0.34(-4.38%) |
Feb 02, 2018 | 7.949 | 7.967 | 7.673 | 7.707 | 3,625,656 | -0.47(-5.71%) |