Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.600 | 5.830 | 5.326 | 5.420 | 98,343 | -0.21(-3.73%) |
Oct 30, 2018 | 5.640 | 5.790 | 5.600 | 5.630 | 19,005 | +0.03(+0.54%) |
Oct 29, 2018 | 5.500 | 5.833 | 5.500 | 5.600 | 13,021 | +0.09(+1.63%) |
Oct 26, 2018 | 5.510 | 5.590 | 5.420 | 5.510 | 80,100 | +0.03(+0.55%) |
Oct 25, 2018 | 5.600 | 5.600 | 5.450 | 5.480 | 14,218 | -0.02(-0.36%) |
Oct 24, 2018 | 5.750 | 5.940 | 5.500 | 5.500 | 6,981 | -0.12(-2.14%) |
Oct 23, 2018 | 5.610 | 5.800 | 5.549 | 5.620 | 20,522 | -0.14(-2.43%) |
Oct 22, 2018 | 5.800 | 5.862 | 5.750 | 5.760 | 5,298 | +0.01(+0.17%) |
Oct 19, 2018 | 5.920 | 5.920 | 5.750 | 5.750 | 6,900 | -0.19(-3.20%) |
Oct 18, 2018 | 5.930 | 5.940 | 5.770 | 5.940 | 1,838 | +0.05(+0.85%) |
Oct 17, 2018 | 5.830 | 5.960 | 5.770 | 5.890 | 28,306 | +0.09(+1.55%) |
Oct 16, 2018 | 5.960 | 5.980 | 5.750 | 5.800 | 8,655 | -0.06(-1.02%) |
Oct 15, 2018 | 5.779 | 6.040 | 5.779 | 5.860 | 12,342 | +0.02(+0.34%) |
Oct 12, 2018 | 5.960 | 6.010 | 5.570 | 5.840 | 35,900 | -0.07(-1.18%) |
Oct 11, 2018 | 5.985 | 6.010 | 5.800 | 5.910 | 19,006 | -0.04(-0.67%) |
Oct 10, 2018 | 6.060 | 6.180 | 5.950 | 5.950 | 9,993 | -0.10(-1.65%) |
Oct 09, 2018 | 6.000 | 6.230 | 6.000 | 6.050 | 9,263 | -0.01(-0.17%) |
Oct 08, 2018 | 6.140 | 6.184 | 6.060 | 6.060 | 11,691 | -0.21(-3.35%) |
Oct 05, 2018 | 6.170 | 6.320 | 6.100 | 6.270 | 3,100 | -0.10(-1.57%) |
Oct 04, 2018 | 6.150 | 6.370 | 6.100 | 6.370 | 4,427 | +0.11(+1.76%) |
Oct 03, 2018 | 6.100 | 6.350 | 6.070 | 6.260 | 7,694 | +0.20(+3.30%) |
Oct 02, 2018 | 6.220 | 6.290 | 6.050 | 6.060 | 11,056 | -0.26(-4.11%) |
Oct 01, 2018 | 6.130 | 6.340 | 6.130 | 6.320 | 3,543 | +0.32(+5.33%) |
Sep 28, 2018 | 6.150 | 6.250 | 6.000 | 6.000 | 11,200 | -0.20(-3.23%) |
Sep 27, 2018 | 6.400 | 6.400 | 6.150 | 6.200 | 12,913 | -0.18(-2.82%) |
Sep 26, 2018 | 6.300 | 6.400 | 6.300 | 6.380 | 14,474 | +0.03(+0.47%) |
Sep 25, 2018 | 6.200 | 6.350 | 6.200 | 6.350 | 19,754 | +0.05(+0.79%) |
Sep 24, 2018 | 6.100 | 6.300 | 6.100 | 6.300 | 9,454 | +0.10(+1.61%) |
Sep 21, 2018 | 6.100 | 6.400 | 6.100 | 6.200 | 11,500 | +0.00(+0.00%) |
Sep 20, 2018 | 6.200 | 6.200 | 6.130 | 6.200 | 8,587 | -0.05(-0.80%) |
Sep 19, 2018 | 6.186 | 6.250 | 5.955 | 6.250 | 6,746 | +0.20(+3.31%) |
Sep 18, 2018 | 6.100 | 6.300 | 5.950 | 6.050 | 4,618 | -0.10(-1.63%) |
Sep 17, 2018 | 6.200 | 6.350 | 5.900 | 6.150 | 21,301 | -0.05(-0.81%) |
Sep 14, 2018 | 6.155 | 6.350 | 6.155 | 6.200 | 2,900 | +0.03(+0.49%) |
Sep 13, 2018 | 5.900 | 6.300 | 5.900 | 6.170 | 5,168 | +0.07(+1.15%) |
Sep 12, 2018 | 5.900 | 6.100 | 5.900 | 6.100 | 6,898 | +0.00(+0.00%) |
Sep 11, 2018 | 5.950 | 6.100 | 5.900 | 6.100 | 2,914 | +0.14(+2.41%) |
Sep 10, 2018 | 6.100 | 6.100 | 5.875 | 5.956 | 25,741 | -0.14(-2.36%) |
Sep 07, 2018 | 6.150 | 6.250 | 6.050 | 6.100 | 32,600 | -0.10(-1.61%) |
Sep 06, 2018 | 6.382 | 6.450 | 6.175 | 6.200 | 20,005 | -0.14(-2.24%) |
Sep 05, 2018 | 6.300 | 6.400 | 6.300 | 6.342 | 4,915 | -0.11(-1.67%) |
Sep 04, 2018 | 6.350 | 6.450 | 6.350 | 6.450 | 8,892 | +0.05(+0.78%) |
Aug 31, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.432 | 6.514 | 6.400 | 6.400 | 5,554 | +0.00(+0.00%) |
Aug 29, 2018 | 6.300 | 6.550 | 6.300 | 6.400 | 6,225 | +0.05(+0.79%) |
Aug 28, 2018 | 6.550 | 6.560 | 6.225 | 6.350 | 22,268 | -0.10(-1.55%) |
Aug 27, 2018 | 6.450 | 6.700 | 6.450 | 6.450 | 11,823 | +0.00(+0.00%) |
Aug 24, 2018 | 6.490 | 6.600 | 6.395 | 6.450 | 19,600 | +0.05(+0.78%) |
Aug 23, 2018 | 6.500 | 6.500 | 6.387 | 6.400 | 3,501 | +0.05(+0.79%) |
Aug 22, 2018 | 6.360 | 6.450 | 6.350 | 6.350 | 4,007 | +0.00(+0.00%) |
Aug 21, 2018 | 6.425 | 6.513 | 6.300 | 6.350 | 17,754 | -0.15(-2.31%) |
Aug 20, 2018 | 6.475 | 6.550 | 6.329 | 6.500 | 5,953 | +0.16(+2.52%) |
Aug 17, 2018 | 6.410 | 6.450 | 6.250 | 6.340 | 11,000 | -0.11(-1.71%) |
Aug 16, 2018 | 6.400 | 6.550 | 6.400 | 6.450 | 6,126 | +0.03(+0.50%) |
Aug 15, 2018 | 6.468 | 6.500 | 6.400 | 6.418 | 7,727 | -0.03(-0.50%) |
Aug 14, 2018 | 6.500 | 6.750 | 6.400 | 6.450 | 7,741 | +0.05(+0.78%) |
Aug 13, 2018 | 6.400 | 6.460 | 6.400 | 6.400 | 1,686 | -0.05(-0.78%) |
Aug 10, 2018 | 6.520 | 6.650 | 6.400 | 6.450 | 1,600 | -0.10(-1.53%) |
Aug 09, 2018 | 6.450 | 6.750 | 6.450 | 6.550 | 8,386 | +0.15(+2.34%) |
Aug 08, 2018 | 6.350 | 6.500 | 6.350 | 6.400 | 4,756 | -0.05(-0.78%) |
Aug 07, 2018 | 6.450 | 6.521 | 6.350 | 6.450 | 19,951 | -0.05(-0.77%) |
Aug 06, 2018 | 6.550 | 6.561 | 6.400 | 6.500 | 5,020 | +0.00(+0.00%) |
Aug 03, 2018 | 6.390 | 6.530 | 6.350 | 6.500 | 4,800 | +0.15(+2.36%) |
Aug 02, 2018 | 6.450 | 6.500 | 6.300 | 6.350 | 17,073 | -0.10(-1.55%) |
Aug 01, 2018 | 6.400 | 6.530 | 6.300 | 6.450 | 14,290 | +0.05(+0.78%) |
Jul 31, 2018 | 6.705 | 6.705 | 6.400 | 6.400 | 9,773 | -0.20(-3.03%) |
Jul 30, 2018 | 6.750 | 6.750 | 6.600 | 6.600 | 1,944 | -0.10(-1.49%) |
Jul 27, 2018 | 6.600 | 6.750 | 6.600 | 6.700 | 4,300 | +0.04(+0.53%) |
Jul 26, 2018 | 6.685 | 6.750 | 6.650 | 6.665 | 5,884 | +0.01(+0.23%) |
Jul 25, 2018 | 6.600 | 6.707 | 6.600 | 6.650 | 4,310 | +0.05(+0.76%) |
Jul 24, 2018 | 6.600 | 6.700 | 6.600 | 6.600 | 7,953 | -0.05(-0.75%) |
Jul 23, 2018 | 6.300 | 6.650 | 6.300 | 6.650 | 13,292 | +0.35(+5.56%) |
Jul 20, 2018 | 6.250 | 6.413 | 6.250 | 6.300 | 10,521 | -0.10(-1.56%) |
Jul 19, 2018 | 6.300 | 6.400 | 6.300 | 6.400 | 3,628 | +0.05(+0.79%) |
Jul 18, 2018 | 6.350 | 6.500 | 6.350 | 6.350 | 8,324 | +0.00(+0.00%) |
Jul 17, 2018 | 6.400 | 6.450 | 6.350 | 6.350 | 10,006 | -0.05(-0.78%) |
Jul 16, 2018 | 6.550 | 6.550 | 6.400 | 6.400 | 5,221 | -0.10(-1.54%) |
Jul 13, 2018 | 6.500 | 6.520 | 6.500 | 6.500 | 620 | +0.08(+1.28%) |
Jul 12, 2018 | 6.600 | 6.600 | 6.400 | 6.418 | 5,106 | -0.18(-2.68%) |
Jul 11, 2018 | 6.563 | 6.595 | 6.563 | 6.595 | 474 | -0.00(-0.08%) |
Jul 10, 2018 | 6.700 | 6.700 | 6.532 | 6.600 | 5,151 | +0.00(+0.00%) |
Jul 09, 2018 | 6.600 | 6.600 | 6.450 | 6.600 | 8,100 | +0.10(+1.54%) |
Jul 06, 2018 | 6.387 | 6.613 | 6.381 | 6.500 | 9,676 | +0.10(+1.56%) |
Jul 05, 2018 | 6.405 | 6.500 | 6.400 | 6.400 | 2,142 | -0.02(-0.28%) |
Jul 03, 2018 | 6.418 | 6.418 | 6.418 | 0 | -0.08(-1.26%) | |
Jul 02, 2018 | 6.400 | 6.550 | 6.400 | 6.500 | 1,109 | +0.10(+1.56%) |
Jun 29, 2018 | 6.500 | 6.500 | 6.400 | 6.400 | 1,318 | +0.00(+0.00%) |
Jun 28, 2018 | 6.540 | 6.540 | 6.400 | 6.400 | 6,291 | -0.10(-1.54%) |
Jun 27, 2018 | 6.450 | 6.600 | 6.424 | 6.500 | 10,146 | +0.05(+0.78%) |
Jun 26, 2018 | 6.495 | 6.500 | 6.431 | 6.450 | 2,771 | -0.10(-1.53%) |
Jun 25, 2018 | 6.650 | 6.650 | 6.450 | 6.550 | 8,056 | -0.15(-2.24%) |
Jun 22, 2018 | 6.750 | 6.763 | 6.680 | 6.700 | 5,037 | +0.05(+0.75%) |
Jun 21, 2018 | 6.600 | 6.750 | 6.600 | 6.650 | 6,254 | +0.00(+0.00%) |
Jun 20, 2018 | 6.500 | 6.700 | 6.450 | 6.650 | 12,236 | +0.15(+2.31%) |
Jun 19, 2018 | 6.500 | 6.550 | 6.475 | 6.500 | 4,293 | -0.05(-0.76%) |
Jun 18, 2018 | 6.664 | 6.850 | 6.550 | 6.550 | 8,147 | -0.15(-2.24%) |
Jun 15, 2018 | 6.787 | 6.450 | 6.700 | 13,741 | +0.25(+3.88%) | |
Jun 14, 2018 | 6.400 | 6.500 | 6.400 | 6.450 | 16,174 | +0.10(+1.57%) |
Jun 13, 2018 | 6.500 | 6.551 | 6.350 | 6.350 | 20,873 | -0.15(-2.31%) |
Jun 12, 2018 | 6.600 | 6.600 | 6.500 | 6.500 | 12,464 | -0.15(-2.26%) |
Jun 11, 2018 | 6.600 | 6.700 | 6.575 | 6.650 | 8,700 | +0.10(+1.53%) |
Jun 08, 2018 | 6.717 | 6.717 | 6.550 | 6.550 | 8,844 | -0.10(-1.50%) |
Jun 07, 2018 | 6.550 | 6.700 | 6.532 | 6.650 | 6,289 | +0.10(+1.53%) |
Jun 06, 2018 | 6.750 | 6.550 | 6.550 | 8,455 | +0.00(+0.00%) | |
Jun 05, 2018 | 6.800 | 6.850 | 6.550 | 6.550 | 17,866 | -0.20(-2.96%) |
Jun 04, 2018 | 6.600 | 6.750 | 6.600 | 6.750 | 4,200 | +0.05(+0.75%) |
Jun 01, 2018 | 6.600 | 6.700 | 6.600 | 6.700 | 8,998 | +0.00(+0.00%) |
May 31, 2018 | 6.750 | 6.750 | 6.645 | 6.700 | 5,372 | +0.10(+1.52%) |
May 30, 2018 | 6.770 | 7.000 | 6.600 | 6.600 | 5,023 | -0.10(-1.49%) |
May 29, 2018 | 6.950 | 6.950 | 6.600 | 6.700 | 15,319 | -0.20(-2.90%) |
May 25, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.09(+1.30%) | |
May 24, 2018 | 6.650 | 6.825 | 6.650 | 6.811 | 7,029 | +0.16(+2.43%) |
May 23, 2018 | 6.900 | 6.900 | 6.600 | 6.650 | 28,122 | -0.15(-2.21%) |
May 22, 2018 | 6.850 | 6.971 | 6.779 | 6.800 | 25,824 | -0.10(-1.45%) |
May 21, 2018 | 6.957 | 7.000 | 6.850 | 6.900 | 3,124 | +0.08(+1.15%) |
May 18, 2018 | 6.800 | 6.988 | 6.800 | 6.822 | 5,938 | -0.17(-2.38%) |
May 17, 2018 | 6.820 | 7.012 | 6.750 | 6.988 | 26,000 | +0.24(+3.53%) |
May 16, 2018 | 7.000 | 7.000 | 6.750 | 6.750 | 17,246 | -0.15(-2.17%) |
May 15, 2018 | 6.950 | 6.950 | 6.800 | 6.900 | 1,292 | -0.05(-0.72%) |
May 14, 2018 | 7.007 | 7.021 | 6.850 | 6.950 | 3,806 | +0.10(+1.46%) |
May 11, 2018 | 7.000 | 7.100 | 6.850 | 6.850 | 3,531 | -0.24(-3.38%) |
May 10, 2018 | 7.000 | 7.124 | 6.750 | 7.090 | 13,017 | +0.04(+0.57%) |
May 09, 2018 | 6.900 | 7.100 | 6.816 | 7.050 | 6,577 | +0.20(+2.92%) |
May 08, 2018 | 7.250 | 7.250 | 6.800 | 6.850 | 4,977 | +0.00(+0.00%) |
May 07, 2018 | 6.900 | 7.150 | 6.800 | 6.850 | 3,171 | -0.15(-2.14%) |
May 04, 2018 | 6.937 | 7.179 | 6.900 | 7.000 | 5,276 | -0.08(-1.06%) |
May 03, 2018 | 7.200 | 7.200 | 6.900 | 7.075 | 5,471 | -0.17(-2.41%) |
May 02, 2018 | 6.100 | 7.250 | 6.100 | 7.250 | 26,059 | +1.10(+17.89%) |
May 01, 2018 | 5.982 | 6.150 | 5.900 | 6.150 | 6,374 | +0.05(+0.82%) |
Apr 30, 2018 | 6.100 | 6.150 | 6.082 | 6.100 | 3,348 | +0.00(+0.00%) |
Apr 27, 2018 | 5.950 | 6.100 | 5.800 | 6.100 | 14,070 | +0.15(+2.52%) |
Apr 26, 2018 | 6.050 | 6.050 | 5.905 | 5.950 | 8,867 | -0.10(-1.65%) |
Apr 25, 2018 | 6.113 | 6.113 | 6.000 | 6.050 | 11,261 | -0.09(-1.39%) |
Apr 24, 2018 | 6.100 | 6.183 | 6.100 | 6.136 | 5,499 | -0.01(-0.24%) |
Apr 23, 2018 | 6.200 | 6.200 | 6.100 | 6.150 | 2,536 | -0.15(-2.38%) |
Apr 20, 2018 | 6.200 | 6.500 | 6.150 | 6.300 | 6,348 | +0.15(+2.44%) |
Apr 19, 2018 | 6.250 | 6.250 | 6.140 | 6.150 | 4,610 | +0.00(+0.00%) |
Apr 18, 2018 | 6.140 | 6.200 | 6.123 | 6.150 | 3,773 | +0.00(+0.00%) |
Apr 17, 2018 | 6.200 | 6.200 | 6.050 | 6.150 | 5,530 | +0.03(+0.43%) |
Apr 16, 2018 | 6.150 | 6.150 | 6.100 | 6.123 | 3,353 | -0.03(-0.43%) |
Apr 13, 2018 | 6.450 | 6.620 | 6.150 | 6.150 | 20,052 | -0.40(-6.11%) |
Apr 12, 2018 | 6.560 | 6.595 | 6.350 | 6.550 | 9,990 | +0.05(+0.77%) |
Apr 11, 2018 | 6.376 | 6.553 | 6.376 | 6.500 | 2,767 | +0.10(+1.56%) |
Apr 10, 2018 | 6.400 | 6.440 | 6.350 | 6.400 | 29,155 | +0.00(+0.00%) |
Apr 09, 2018 | 6.450 | 6.600 | 6.400 | 6.400 | 4,181 | -0.05(-0.78%) |
Apr 06, 2018 | 7.000 | 7.000 | 6.450 | 6.450 | 6,028 | -0.15(-2.27%) |
Apr 05, 2018 | 6.400 | 6.700 | 6.400 | 6.600 | 13,079 | +0.10(+1.54%) |
Apr 04, 2018 | 6.350 | 6.595 | 6.350 | 6.500 | 22,129 | +0.25(+4.00%) |
Apr 03, 2018 | 6.100 | 6.500 | 6.100 | 6.250 | 16,716 | +0.15(+2.50%) |
Apr 02, 2018 | 6.700 | 6.700 | 6.075 | 6.098 | 29,119 | -0.65(-9.67%) |
Mar 29, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Mar 28, 2018 | 7.100 | 7.200 | 6.750 | 6.850 | 39,930 | -0.20(-2.84%) |
Mar 27, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 30,055 | -0.20(-2.76%) |
Mar 26, 2018 | 7.200 | 7.350 | 7.186 | 7.250 | 6,271 | +0.20(+2.84%) |
Mar 23, 2018 | 7.300 | 7.350 | 7.050 | 7.050 | 6,454 | -0.27(-3.71%) |
Mar 22, 2018 | 7.368 | 7.368 | 7.150 | 7.321 | 12,784 | +0.07(+0.98%) |
Mar 21, 2018 | 7.200 | 7.350 | 7.075 | 7.250 | 12,107 | +0.00(+0.00%) |
Mar 20, 2018 | 7.240 | 7.300 | 7.200 | 7.250 | 6,073 | -0.05(-0.68%) |
Mar 19, 2018 | 7.400 | 7.400 | 7.200 | 7.300 | 8,916 | -0.10(-1.35%) |
Mar 16, 2018 | 7.350 | 7.600 | 7.350 | 7.400 | 8,462 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.250 | 7.400 | 8,569 | +0.15(+2.07%) |
Mar 14, 2018 | 7.250 | 7.400 | 7.250 | 7.250 | 8,990 | -0.04(-0.49%) |
Mar 13, 2018 | 7.600 | 7.750 | 7.285 | 7.285 | 29,894 | -0.31(-4.14%) |
Mar 12, 2018 | 7.450 | 7.688 | 7.450 | 7.600 | 18,814 | +0.20(+2.70%) |
Mar 09, 2018 | 8.200 | 8.200 | 7.185 | 7.400 | 100,199 | -1.20(-13.95%) |
Mar 08, 2018 | 8.550 | 8.700 | 8.455 | 8.600 | 7,609 | +0.00(+0.00%) |
Mar 07, 2018 | 8.550 | 8.700 | 8.550 | 8.600 | 5,778 | +0.05(+0.58%) |
Mar 06, 2018 | 8.650 | 8.650 | 8.350 | 8.550 | 11,833 | +0.15(+1.79%) |
Mar 05, 2018 | 8.450 | 8.650 | 8.400 | 8.400 | 8,139 | -0.15(-1.75%) |
Mar 02, 2018 | 8.928 | 8.928 | 8.350 | 8.550 | 5,465 | +0.10(+1.18%) |
Mar 01, 2018 | 8.550 | 8.745 | 8.400 | 8.450 | 4,519 | -0.05(-0.59%) |
Feb 28, 2018 | 8.617 | 8.700 | 8.450 | 8.500 | 10,178 | +0.00(+0.00%) |
Feb 27, 2018 | 8.500 | 8.750 | 8.500 | 8.500 | 7,939 | -0.05(-0.58%) |
Feb 26, 2018 | 8.600 | 8.650 | 8.450 | 8.550 | 6,544 | -0.05(-0.58%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.500 | 8.600 | 3,612 | +0.11(+1.24%) |
Feb 22, 2018 | 8.450 | 8.500 | 8.450 | 8.495 | 3,165 | +0.04(+0.53%) |
Feb 21, 2018 | 8.400 | 8.500 | 8.400 | 8.450 | 8,638 | +0.10(+1.20%) |
Feb 20, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 5,005 | +0.10(+1.21%) |
Feb 16, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) | |
Feb 15, 2018 | 8.250 | 8.350 | 8.200 | 8.350 | 4,691 | +0.20(+2.45%) |
Feb 14, 2018 | 8.055 | 8.150 | 8.055 | 8.150 | 1,486 | +0.07(+0.83%) |
Feb 13, 2018 | 8.050 | 8.116 | 8.050 | 8.083 | 4,303 | -0.02(-0.21%) |
Feb 12, 2018 | 8.250 | 8.250 | 8.100 | 8.100 | 2,116 | -0.10(-1.22%) |
Feb 09, 2018 | 8.200 | 8.200 | 7.978 | 8.200 | 4,515 | +0.05(+0.62%) |
Feb 08, 2018 | 8.150 | 8.150 | 7.600 | 8.149 | 26,199 | +0.20(+2.51%) |
Feb 07, 2018 | 8.350 | 8.750 | 7.926 | 7.950 | 23,201 | -0.15(-1.85%) |
Feb 06, 2018 | 8.050 | 8.900 | 7.500 | 8.100 | 64,871 | -0.33(-3.94%) |
Feb 05, 2018 | 8.250 | 9.000 | 8.150 | 8.432 | 32,720 | +0.03(+0.39%) |
Feb 02, 2018 | 8.450 | 8.650 | 8.300 | 8.400 | 18,545 | +0.05(+0.60%) |
Feb 01, 2018 | 8.428 | 8.450 | 8.200 | 8.350 | 15,780 | +0.00(+0.00%) |
Jan 31, 2018 | 8.150 | 8.450 | 8.150 | 8.350 | 29,321 | +0.12(+1.52%) |
Jan 30, 2018 | 8.100 | 8.225 | 8.100 | 8.225 | 2,724 | +0.03(+0.30%) |
Jan 29, 2018 | 8.050 | 8.350 | 8.050 | 8.200 | 19,567 | +0.10(+1.23%) |
Jan 26, 2018 | 8.100 | 8.200 | 8.050 | 8.100 | 6,059 | +0.00(+0.00%) |
Jan 25, 2018 | 8.131 | 8.245 | 8.100 | 8.100 | 7,563 | -0.10(-1.22%) |
Jan 24, 2018 | 8.250 | 8.329 | 8.140 | 8.200 | 3,643 | -0.14(-1.69%) |
Jan 23, 2018 | 8.400 | 8.400 | 8.300 | 8.341 | 10,225 | -0.01(-0.10%) |
Jan 22, 2018 | 8.433 | 8.433 | 8.350 | 8.350 | 3,577 | -0.10(-1.18%) |
Jan 19, 2018 | 8.600 | 8.600 | 8.417 | 8.450 | 3,384 | -0.01(-0.14%) |
Jan 18, 2018 | 8.850 | 8.850 | 8.462 | 8.462 | 1,793 | -0.14(-1.63%) |
Jan 17, 2018 | 8.573 | 8.650 | 8.573 | 8.602 | 957 | -0.15(-1.69%) |
Jan 16, 2018 | 9.073 | 9.145 | 8.650 | 8.750 | 10,310 | -0.20(-2.23%) |
Jan 12, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.15(+1.70%) | |
Jan 11, 2018 | 8.550 | 8.850 | 8.100 | 8.800 | 22,758 | +0.15(+1.73%) |
Jan 10, 2018 | 8.591 | 8.650 | 8.550 | 8.650 | 655 | +0.05(+0.58%) |
Jan 09, 2018 | 8.550 | 8.650 | 8.550 | 8.600 | 1,933 | +0.00(+0.00%) |
Jan 08, 2018 | 8.550 | 8.745 | 8.550 | 8.600 | 6,462 | -0.05(-0.58%) |
Jan 05, 2018 | 8.555 | 8.850 | 8.550 | 8.650 | 5,650 | +0.05(+0.58%) |
Jan 04, 2018 | 8.778 | 8.778 | 8.400 | 8.600 | 11,988 | -0.05(-0.58%) |
Jan 03, 2018 | 8.550 | 8.750 | 8.550 | 8.650 | 3,699 | +0.05(+0.58%) |
Jan 02, 2018 | 8.500 | 8.700 | 8.500 | 8.600 | 13,501 | +0.00(+0.00%) |
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.550 | 8.700 | 8.450 | 8.500 | 12,677 | +0.00(+0.00%) |
Dec 27, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 6,562 | -0.25(-2.86%) |
Dec 26, 2017 | 8.400 | 8.750 | 8.400 | 8.750 | 6,162 | +0.35(+4.17%) |
Dec 22, 2017 | 8.417 | 8.550 | 8.250 | 8.400 | 6,242 | -0.15(-1.75%) |
Dec 21, 2017 | 8.800 | 8.950 | 8.550 | 8.550 | 17,785 | -0.20(-2.25%) |
Dec 20, 2017 | 8.550 | 8.747 | 8.500 | 8.747 | 5,062 | +0.35(+4.13%) |
Dec 19, 2017 | 8.655 | 8.750 | 8.400 | 8.400 | 6,453 | -0.25(-2.89%) |
Dec 18, 2017 | 8.600 | 8.700 | 8.600 | 8.650 | 10,244 | +0.05(+0.58%) |
Dec 15, 2017 | 8.402 | 8.600 | 8.353 | 8.600 | 13,098 | +0.25(+2.96%) |
Dec 14, 2017 | 8.452 | 8.600 | 8.353 | 8.353 | 2,455 | +0.02(+0.27%) |
Dec 13, 2017 | 8.254 | 8.330 | 8.077 | 8.330 | 7,113 | -0.02(-0.27%) |
Dec 12, 2017 | 8.575 | 8.699 | 8.303 | 8.353 | 13,434 | -0.15(-1.74%) |
Dec 11, 2017 | 8.155 | 8.501 | 8.155 | 8.501 | 13,161 | +0.35(+4.24%) |
Dec 08, 2017 | 8.007 | 8.254 | 8.007 | 8.155 | 12,362 | +0.10(+1.23%) |
Dec 07, 2017 | 8.007 | 8.106 | 7.957 | 8.056 | 3,512 | -0.05(-0.61%) |
Dec 06, 2017 | 8.007 | 8.155 | 8.007 | 8.106 | 3,075 | +0.00(+0.00%) |
Dec 05, 2017 | 7.908 | 8.106 | 7.908 | 8.106 | 6,704 | +0.20(+2.50%) |
Dec 04, 2017 | 7.809 | 8.007 | 7.809 | 7.908 | 15,229 | +0.15(+1.91%) |
Dec 01, 2017 | 8.303 | 8.353 | 7.513 | 7.760 | 30,479 | -0.44(-5.42%) |
Nov 30, 2017 | 8.578 | 8.578 | 8.205 | 8.205 | 19,004 | +0.07(+0.91%) |
Nov 29, 2017 | 8.007 | 8.303 | 8.007 | 8.130 | 8,855 | +0.02(+0.30%) |
Nov 28, 2017 | 7.929 | 8.106 | 7.929 | 8.106 | 143,112 | +0.25(+3.14%) |
Nov 27, 2017 | 8.007 | 8.007 | 7.859 | 7.859 | 12,709 | -0.35(-4.22%) |
Nov 24, 2017 | 7.859 | 8.205 | 7.859 | 8.205 | 16,682 | +0.15(+1.84%) |
Nov 22, 2017 | 8.051 | 8.106 | 7.957 | 8.056 | 3,862 | +0.20(+2.52%) |
Nov 21, 2017 | 7.957 | 7.957 | 7.859 | 7.859 | 18,595 | +0.00(+0.00%) |
Nov 20, 2017 | 7.908 | 7.908 | 7.809 | 7.859 | 15,832 | -0.54(-6.47%) |
Nov 17, 2017 | 7.908 | 8.402 | 7.809 | 8.402 | 18,500 | +0.44(+5.59%) |
Nov 16, 2017 | 8.007 | 8.007 | 7.957 | 7.957 | 1,898 | +0.04(+0.50%) |
Nov 15, 2017 | 8.056 | 8.056 | 7.903 | 7.918 | 860 | +0.01(+0.13%) |
Nov 14, 2017 | 8.152 | 8.152 | 7.874 | 7.908 | 10,019 | -0.29(-3.56%) |
Nov 13, 2017 | 8.056 | 8.205 | 8.056 | 8.200 | 4,057 | -0.00(-0.06%) |
Nov 10, 2017 | 8.056 | 8.324 | 8.056 | 8.205 | 2,444 | +0.00(+0.00%) |
Nov 09, 2017 | 8.056 | 8.254 | 7.710 | 8.205 | 26,864 | +0.10(+1.28%) |
Nov 08, 2017 | 8.155 | 8.155 | 8.007 | 8.101 | 6,986 | -0.05(-0.67%) |
Nov 07, 2017 | 8.303 | 8.303 | 8.155 | 8.155 | 4,412 | -0.25(-2.94%) |
Nov 06, 2017 | 8.402 | 8.402 | 8.303 | 8.402 | 4,444 | -0.02(-0.29%) |
Nov 03, 2017 | 8.357 | 8.452 | 8.303 | 8.427 | 3,879 | +0.12(+1.49%) |
Nov 02, 2017 | 8.353 | 8.397 | 8.254 | 8.303 | 2,800 | -0.10(-1.18%) |