Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.112 | 7.190 | 6.958 | 7.154 | 1,655,640 | -0.01(-0.20%) |
Nov 29, 2018 | 7.098 | 7.239 | 6.997 | 7.169 | 2,317,087 | +0.08(+1.09%) |
Nov 28, 2018 | 6.972 | 7.176 | 6.853 | 7.091 | 2,918,802 | +0.13(+1.92%) |
Nov 27, 2018 | 7.014 | 7.102 | 6.916 | 6.958 | 1,296,641 | -0.13(-1.78%) |
Nov 26, 2018 | 7.035 | 7.190 | 7.000 | 7.084 | 1,891,337 | +0.15(+2.23%) |
Nov 23, 2018 | 6.909 | 6.997 | 6.881 | 6.930 | 372,387 | -0.19(-2.66%) |
Nov 21, 2018 | 7.119 | 7.119 | 7.119 | 0 | +0.19(+2.73%) | |
Nov 20, 2018 | 7.119 | 7.119 | 6.849 | 6.930 | 1,764,553 | -0.32(-4.45%) |
Nov 19, 2018 | 7.183 | 7.372 | 7.112 | 7.253 | 1,086,823 | +0.02(+0.29%) |
Nov 16, 2018 | 7.211 | 7.319 | 7.105 | 7.232 | 1,828,147 | +0.02(+0.29%) |
Nov 15, 2018 | 6.902 | 7.214 | 6.867 | 7.211 | 1,166,541 | +0.27(+3.84%) |
Nov 14, 2018 | 7.267 | 7.316 | 6.909 | 6.944 | 2,182,362 | -0.15(-2.08%) |
Nov 13, 2018 | 7.309 | 7.477 | 7.091 | 7.091 | 1,251,611 | -0.20(-2.79%) |
Nov 12, 2018 | 7.463 | 7.477 | 7.281 | 7.295 | 1,508,987 | -0.08(-1.14%) |
Nov 09, 2018 | 7.358 | 7.449 | 7.225 | 7.379 | 1,762,138 | -0.13(-1.68%) |
Nov 08, 2018 | 7.610 | 7.691 | 7.470 | 7.505 | 845,317 | -0.17(-2.19%) |
Nov 07, 2018 | 7.702 | 7.814 | 7.575 | 7.674 | 1,288,051 | +0.10(+1.30%) |
Nov 06, 2018 | 7.716 | 7.779 | 7.498 | 7.575 | 1,300,556 | -0.09(-1.17%) |
Nov 05, 2018 | 7.506 | 7.665 | 7.416 | 7.665 | 1,075,814 | +0.32(+4.34%) |
Nov 02, 2018 | 7.367 | 7.540 | 7.298 | 7.346 | 947,840 | +0.03(+0.38%) |
Nov 01, 2018 | 7.326 | 7.409 | 7.021 | 7.319 | 1,350,208 | +0.21(+2.92%) |
Oct 31, 2018 | 7.263 | 7.378 | 7.090 | 7.111 | 1,769,501 | -0.10(-1.44%) |
Oct 30, 2018 | 6.778 | 7.246 | 6.723 | 7.215 | 2,438,987 | +0.40(+5.90%) |
Oct 29, 2018 | 7.028 | 7.069 | 6.754 | 6.813 | 1,503,856 | -0.13(-1.90%) |
Oct 26, 2018 | 6.903 | 7.097 | 6.806 | 6.944 | 1,155,762 | -0.08(-1.09%) |
Oct 25, 2018 | 7.076 | 7.187 | 6.924 | 7.021 | 887,580 | +0.08(+1.10%) |
Oct 24, 2018 | 7.166 | 7.242 | 6.944 | 6.944 | 2,014,705 | -0.10(-1.47%) |
Oct 23, 2018 | 7.145 | 7.145 | 6.847 | 7.048 | 1,482,395 | -0.30(-4.06%) |
Oct 22, 2018 | 7.423 | 7.443 | 7.249 | 7.346 | 1,118,444 | -0.11(-1.49%) |
Oct 19, 2018 | 7.360 | 7.610 | 7.360 | 7.457 | 1,198,039 | +0.10(+1.32%) |
Oct 18, 2018 | 7.721 | 7.748 | 7.353 | 7.360 | 1,683,319 | -0.52(-6.60%) |
Oct 17, 2018 | 7.970 | 7.998 | 7.811 | 7.880 | 841,677 | -0.15(-1.90%) |
Oct 16, 2018 | 7.935 | 8.039 | 7.838 | 8.032 | 1,443,558 | +0.12(+1.49%) |
Oct 15, 2018 | 7.935 | 7.998 | 7.838 | 7.915 | 863,487 | +0.00(+0.00%) |
Oct 12, 2018 | 7.963 | 8.019 | 7.797 | 7.915 | 1,352,718 | +0.12(+1.60%) |
Oct 11, 2018 | 7.977 | 8.046 | 7.741 | 7.790 | 1,832,697 | -0.29(-3.60%) |
Oct 10, 2018 | 8.524 | 8.594 | 8.060 | 8.081 | 1,917,346 | -0.49(-5.66%) |
Oct 09, 2018 | 8.524 | 8.725 | 8.448 | 8.566 | 1,206,008 | +0.04(+0.49%) |
Oct 08, 2018 | 8.531 | 8.642 | 8.504 | 8.524 | 684,746 | -0.10(-1.20%) |
Oct 05, 2018 | 8.684 | 8.725 | 8.483 | 8.628 | 912,633 | -0.08(-0.88%) |
Oct 04, 2018 | 8.719 | 8.864 | 8.656 | 8.705 | 801,651 | -0.03(-0.32%) |
Oct 03, 2018 | 8.476 | 8.760 | 8.330 | 8.732 | 1,022,975 | +0.29(+3.45%) |
Oct 02, 2018 | 8.552 | 8.712 | 8.438 | 8.441 | 797,398 | -0.16(-1.85%) |
Oct 01, 2018 | 8.518 | 8.660 | 8.400 | 8.601 | 995,880 | +0.15(+1.72%) |
Sep 28, 2018 | 8.455 | 8.646 | 8.421 | 8.455 | 966,309 | -0.03(-0.41%) |
Sep 27, 2018 | 8.351 | 8.559 | 8.247 | 8.490 | 814,311 | +0.17(+2.08%) |
Sep 26, 2018 | 8.386 | 8.490 | 8.282 | 8.317 | 901,947 | -0.10(-1.23%) |
Sep 25, 2018 | 8.178 | 8.455 | 8.143 | 8.421 | 1,156,323 | +0.35(+4.29%) |
Sep 24, 2018 | 8.213 | 8.490 | 8.039 | 8.074 | 870,273 | -0.10(-1.27%) |
Sep 21, 2018 | 8.282 | 8.421 | 8.161 | 8.178 | 2,506,604 | -0.10(-1.26%) |
Sep 20, 2018 | 8.386 | 8.490 | 8.213 | 8.282 | 1,134,475 | -0.07(-0.83%) |
Sep 19, 2018 | 8.351 | 8.490 | 8.317 | 8.351 | 1,231,746 | +0.00(+0.00%) |
Sep 18, 2018 | 8.386 | 8.473 | 8.351 | 8.351 | 757,206 | +0.03(+0.42%) |
Sep 17, 2018 | 8.351 | 8.421 | 8.282 | 8.317 | 793,337 | +0.00(+0.00%) |
Sep 14, 2018 | 8.386 | 8.438 | 8.282 | 8.317 | 767,045 | -0.07(-0.83%) |
Sep 13, 2018 | 8.524 | 8.559 | 8.351 | 8.386 | 530,859 | -0.17(-2.02%) |
Sep 12, 2018 | 8.594 | 8.698 | 8.455 | 8.559 | 1,368,812 | +0.00(+0.00%) |
Sep 11, 2018 | 8.455 | 8.663 | 8.455 | 8.559 | 578,601 | +0.07(+0.82%) |
Sep 10, 2018 | 8.524 | 8.715 | 8.455 | 8.490 | 713,409 | +0.03(+0.41%) |
Sep 07, 2018 | 8.386 | 8.594 | 8.351 | 8.455 | 683,357 | +0.00(+0.00%) |
Sep 06, 2018 | 8.524 | 8.524 | 8.403 | 8.455 | 675,067 | -0.10(-1.21%) |
Sep 05, 2018 | 8.559 | 8.594 | 8.334 | 8.559 | 546,286 | -0.07(-0.80%) |
Sep 04, 2018 | 8.767 | 8.802 | 8.421 | 8.628 | 1,248,970 | -0.14(-1.58%) |
Aug 31, 2018 | 8.767 | 8.767 | 8.767 | 0 | +0.10(+1.20%) | |
Aug 30, 2018 | 8.802 | 8.802 | 8.421 | 8.663 | 1,016,044 | -0.14(-1.57%) |
Aug 29, 2018 | 8.802 | 8.906 | 8.680 | 8.802 | 692,320 | -0.03(-0.39%) |
Aug 28, 2018 | 8.906 | 9.079 | 8.698 | 8.836 | 817,196 | -0.03(-0.39%) |
Aug 27, 2018 | 8.871 | 9.114 | 8.854 | 8.871 | 725,768 | +0.00(+0.00%) |
Aug 24, 2018 | 9.010 | 9.010 | 8.802 | 8.871 | 871,366 | +0.00(+0.00%) |
Aug 23, 2018 | 8.906 | 8.975 | 8.732 | 8.871 | 730,587 | -0.14(-1.54%) |
Aug 22, 2018 | 8.732 | 9.183 | 8.663 | 9.010 | 1,224,582 | +0.31(+3.59%) |
Aug 21, 2018 | 8.767 | 8.802 | 8.628 | 8.698 | 1,295,316 | +0.00(+0.00%) |
Aug 20, 2018 | 8.455 | 8.802 | 8.455 | 8.698 | 938,349 | +0.38(+4.58%) |
Aug 17, 2018 | 8.282 | 8.351 | 8.195 | 8.317 | 717,986 | +0.03(+0.42%) |
Aug 16, 2018 | 8.455 | 8.455 | 8.247 | 8.282 | 1,475,065 | -0.10(-1.24%) |
Aug 15, 2018 | 8.698 | 8.698 | 8.282 | 8.386 | 871,457 | -0.35(-3.97%) |
Aug 14, 2018 | 8.906 | 8.940 | 8.663 | 8.732 | 1,021,463 | -0.10(-1.18%) |
Aug 13, 2018 | 9.287 | 9.287 | 8.732 | 8.836 | 1,343,167 | -0.42(-4.49%) |
Aug 10, 2018 | 9.010 | 9.304 | 8.975 | 9.252 | 924,321 | +0.21(+2.30%) |
Aug 09, 2018 | 9.148 | 9.200 | 9.044 | 9.044 | 687,043 | -0.10(-1.14%) |
Aug 08, 2018 | 9.114 | 9.218 | 9.010 | 9.148 | 612,949 | +0.00(+0.00%) |
Aug 07, 2018 | 9.218 | 9.322 | 9.027 | 9.148 | 870,480 | +0.07(+0.76%) |
Aug 06, 2018 | 8.975 | 9.183 | 8.871 | 9.079 | 791,599 | +0.13(+1.41%) |
Aug 03, 2018 | 9.399 | 9.433 | 8.953 | 8.953 | 988,136 | -0.34(-3.69%) |
Aug 02, 2018 | 9.056 | 9.399 | 8.987 | 9.296 | 903,010 | +0.14(+1.50%) |
Aug 01, 2018 | 9.227 | 9.279 | 8.987 | 9.159 | 1,042,401 | -0.21(-2.20%) |
Jul 31, 2018 | 9.330 | 9.433 | 9.090 | 9.364 | 1,301,888 | +0.03(+0.37%) |
Jul 30, 2018 | 9.124 | 9.364 | 9.090 | 9.330 | 1,135,982 | +0.31(+3.42%) |
Jul 27, 2018 | 9.124 | 9.159 | 8.919 | 9.021 | 1,386,656 | -0.10(-1.13%) |
Jul 26, 2018 | 8.816 | 9.124 | 8.713 | 9.124 | 1,239,490 | +0.34(+3.91%) |
Jul 25, 2018 | 8.644 | 8.798 | 8.575 | 8.781 | 1,021,965 | +0.14(+1.59%) |
Jul 24, 2018 | 8.781 | 8.798 | 8.593 | 8.644 | 633,343 | -0.07(-0.79%) |
Jul 23, 2018 | 8.747 | 8.747 | 8.507 | 8.713 | 559,423 | +0.00(+0.00%) |
Jul 20, 2018 | 8.884 | 8.884 | 8.678 | 8.713 | 625,919 | -0.14(-1.55%) |
Jul 19, 2018 | 8.713 | 8.884 | 8.713 | 8.850 | 901,995 | +0.21(+2.38%) |
Jul 18, 2018 | 8.678 | 8.713 | 8.541 | 8.644 | 609,959 | -0.10(-1.18%) |
Jul 17, 2018 | 8.747 | 8.764 | 8.610 | 8.747 | 1,076,329 | +0.00(+0.00%) |
Jul 16, 2018 | 8.678 | 8.747 | 8.541 | 8.747 | 1,888,299 | -0.03(-0.39%) |
Jul 13, 2018 | 8.610 | 8.884 | 8.507 | 8.781 | 970,347 | +0.17(+1.99%) |
Jul 12, 2018 | 8.919 | 8.953 | 8.558 | 8.610 | 1,140,595 | -0.31(-3.46%) |
Jul 11, 2018 | 8.884 | 9.159 | 8.798 | 8.919 | 1,648,722 | -0.10(-1.14%) |
Jul 10, 2018 | 8.678 | 9.056 | 8.678 | 9.021 | 1,992,419 | +0.41(+4.78%) |
Jul 09, 2018 | 8.678 | 8.781 | 8.558 | 8.610 | 1,163,572 | -0.03(-0.40%) |
Jul 06, 2018 | 8.644 | 8.747 | 8.593 | 8.644 | 1,346,791 | -0.07(-0.79%) |
Jul 05, 2018 | 8.610 | 8.713 | 8.541 | 8.713 | 2,234,162 | +0.14(+1.60%) |
Jul 03, 2018 | 8.575 | 8.575 | 8.575 | 0 | +0.24(+2.88%) | |
Jul 02, 2018 | 8.232 | 8.335 | 8.009 | 8.335 | 5,478,756 | +0.10(+1.25%) |
Jun 29, 2018 | 8.232 | 8.267 | 8.130 | 8.232 | 1,197,787 | +0.03(+0.42%) |
Jun 28, 2018 | 8.301 | 8.301 | 8.078 | 8.198 | 1,312,679 | -0.10(-1.24%) |
Jun 27, 2018 | 8.541 | 8.678 | 8.301 | 8.301 | 2,188,858 | -0.17(-2.02%) |
Jun 26, 2018 | 8.164 | 8.507 | 8.078 | 8.473 | 2,101,929 | +0.31(+3.78%) |
Jun 25, 2018 | 8.267 | 8.267 | 8.027 | 8.164 | 1,492,801 | -0.14(-1.65%) |
Jun 22, 2018 | 8.335 | 8.473 | 8.232 | 8.301 | 2,869,560 | +0.24(+2.98%) |
Jun 21, 2018 | 8.164 | 8.198 | 7.992 | 8.061 | 1,788,695 | -0.14(-1.67%) |
Jun 20, 2018 | 8.267 | 8.267 | 8.044 | 8.198 | 1,801,843 | +0.00(+0.00%) |
Jun 19, 2018 | 8.027 | 8.267 | 7.941 | 8.198 | 3,728,483 | +0.07(+0.84%) |
Jun 18, 2018 | 7.752 | 8.130 | 7.649 | 8.130 | 4,166,658 | +0.41(+5.33%) |
Jun 15, 2018 | 7.752 | 7.787 | 7.718 | 5,110,111 | -0.07(-0.88%) | |
Jun 14, 2018 | 7.958 | 7.992 | 7.718 | 7.787 | 2,944,322 | -0.14(-1.73%) |
Jun 13, 2018 | 8.061 | 8.061 | 7.821 | 7.924 | 5,335,156 | -0.14(-1.70%) |
Jun 12, 2018 | 8.061 | 8.164 | 7.958 | 8.061 | 2,791,814 | +0.00(+0.00%) |
Jun 11, 2018 | 7.855 | 8.095 | 7.855 | 8.061 | 2,790,110 | +0.21(+2.62%) |
Jun 08, 2018 | 8.130 | 8.404 | 7.787 | 7.855 | 2,631,814 | -0.24(-2.97%) |
Jun 07, 2018 | 8.130 | 8.181 | 7.958 | 8.095 | 2,865,081 | +0.03(+0.43%) |
Jun 06, 2018 | 7.872 | 8.061 | 3,972,061 | +0.03(+0.43%) | ||
Jun 05, 2018 | 8.061 | 8.130 | 7.889 | 8.027 | 4,499,478 | -0.03(-0.43%) |
Jun 04, 2018 | 8.130 | 8.130 | 7.821 | 8.061 | 4,609,337 | +0.00(+0.00%) |
Jun 01, 2018 | 7.958 | 8.164 | 7.924 | 8.061 | 2,636,812 | +0.14(+1.73%) |
May 31, 2018 | 8.095 | 8.164 | 7.889 | 7.924 | 3,753,943 | -0.24(-2.94%) |
May 30, 2018 | 7.821 | 8.301 | 7.752 | 8.164 | 2,504,659 | +0.41(+5.31%) |
May 29, 2018 | 7.684 | 7.838 | 7.649 | 7.752 | 2,200,682 | -0.03(-0.44%) |
May 25, 2018 | 7.787 | 7.787 | 7.787 | 0 | -0.14(-1.73%) | |
May 24, 2018 | 7.958 | 8.027 | 7.787 | 7.924 | 1,592,211 | -0.17(-2.12%) |
May 23, 2018 | 8.130 | 8.284 | 8.061 | 8.095 | 1,600,043 | -0.14(-1.67%) |
May 22, 2018 | 8.507 | 8.507 | 8.095 | 8.232 | 2,092,502 | -0.21(-2.44%) |
May 21, 2018 | 8.232 | 8.438 | 8.112 | 8.438 | 2,119,432 | +0.24(+2.93%) |
May 18, 2018 | 8.198 | 8.232 | 8.075 | 8.198 | 2,012,899 | +0.03(+0.42%) |
May 17, 2018 | 8.164 | 8.250 | 8.061 | 8.164 | 3,086,317 | +0.03(+0.42%) |
May 16, 2018 | 8.164 | 8.198 | 7.992 | 8.130 | 2,164,562 | +0.00(+0.00%) |
May 15, 2018 | 8.130 | 8.198 | 7.958 | 8.130 | 2,217,648 | +0.03(+0.42%) |
May 14, 2018 | 7.992 | 8.103 | 7.924 | 8.095 | 1,869,047 | +0.14(+1.72%) |
May 11, 2018 | 7.992 | 8.095 | 7.889 | 7.958 | 3,879,436 | +0.00(+0.00%) |
May 10, 2018 | 7.855 | 7.958 | 7.787 | 7.958 | 3,750,281 | +0.14(+1.75%) |
May 09, 2018 | 7.546 | 7.838 | 7.478 | 7.821 | 4,533,094 | +0.45(+6.05%) |
May 08, 2018 | 7.444 | 7.512 | 7.066 | 7.375 | 3,438,743 | -0.07(-0.92%) |
May 07, 2018 | 7.101 | 7.649 | 7.066 | 7.444 | 6,703,376 | +0.39(+5.54%) |
May 04, 2018 | 6.985 | 7.256 | 6.917 | 7.052 | 3,705,036 | +0.14(+1.96%) |
May 03, 2018 | 7.392 | 7.392 | 6.798 | 6.917 | 3,280,821 | -0.41(-5.56%) |
May 02, 2018 | 7.290 | 7.392 | 7.188 | 7.324 | 8,174,860 | +0.07(+0.93%) |
May 01, 2018 | 7.154 | 7.324 | 6.917 | 7.256 | 8,369,098 | -0.07(-0.93%) |
Apr 30, 2018 | 7.561 | 7.629 | 7.222 | 7.324 | 5,768,780 | -0.27(-3.57%) |
Apr 27, 2018 | 7.358 | 7.697 | 7.341 | 7.595 | 29,086,866 | +0.24(+3.23%) |
Apr 26, 2018 | 7.222 | 7.629 | 7.154 | 7.358 | 16,537,557 | +0.10(+1.40%) |
Apr 25, 2018 | 7.154 | 7.358 | 7.086 | 7.256 | 2,306,819 | +0.03(+0.47%) |
Apr 24, 2018 | 7.188 | 7.392 | 7.099 | 7.222 | 3,160,425 | +0.07(+0.95%) |
Apr 23, 2018 | 6.985 | 7.239 | 6.883 | 7.154 | 1,401,543 | +0.17(+2.43%) |
Apr 20, 2018 | 7.019 | 7.052 | 6.917 | 6.985 | 1,468,262 | -0.10(-1.44%) |
Apr 19, 2018 | 7.256 | 7.324 | 7.019 | 7.086 | 2,228,884 | -0.14(-1.88%) |
Apr 18, 2018 | 7.120 | 7.358 | 7.052 | 7.222 | 1,350,394 | +0.20(+2.90%) |
Apr 17, 2018 | 6.883 | 7.120 | 6.815 | 7.019 | 2,292,748 | +0.14(+1.97%) |
Apr 16, 2018 | 6.747 | 6.917 | 6.612 | 6.883 | 1,947,067 | +0.14(+2.01%) |
Apr 13, 2018 | 6.815 | 6.917 | 6.696 | 6.747 | 1,466,773 | -0.10(-1.49%) |
Apr 12, 2018 | 6.476 | 6.985 | 6.442 | 6.849 | 4,050,547 | +0.34(+5.21%) |
Apr 11, 2018 | 6.510 | 6.680 | 6.476 | 6.510 | 1,734,232 | +0.00(+0.00%) |
Apr 10, 2018 | 6.239 | 6.544 | 6.216 | 6.510 | 3,181,725 | +0.41(+6.67%) |
Apr 09, 2018 | 6.137 | 6.205 | 6.069 | 6.103 | 763,675 | +0.00(+0.00%) |
Apr 06, 2018 | 6.069 | 6.188 | 6.001 | 6.103 | 1,738,515 | +0.00(+0.00%) |
Apr 05, 2018 | 5.900 | 6.340 | 5.866 | 6.103 | 3,330,741 | +0.24(+4.05%) |
Apr 04, 2018 | 5.696 | 5.900 | 5.628 | 5.866 | 2,078,455 | +0.03(+0.58%) |
Apr 03, 2018 | 5.662 | 5.900 | 5.595 | 5.832 | 2,382,879 | +0.17(+2.99%) |
Apr 02, 2018 | 5.900 | 5.934 | 5.628 | 5.662 | 2,432,962 | -0.27(-4.57%) |
Mar 29, 2018 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.001 | 6.035 | 5.866 | 5.934 | 1,048,355 | -0.03(-0.57%) |
Mar 27, 2018 | 6.171 | 6.171 | 5.934 | 5.967 | 2,878,522 | -0.17(-2.76%) |
Mar 26, 2018 | 6.239 | 6.239 | 5.951 | 6.137 | 1,661,990 | -0.03(-0.55%) |
Mar 23, 2018 | 6.137 | 6.374 | 6.137 | 6.171 | 2,180,518 | +0.07(+1.11%) |
Mar 22, 2018 | 6.273 | 6.374 | 6.103 | 6.103 | 1,945,133 | -0.03(-0.55%) |
Mar 21, 2018 | 6.001 | 6.205 | 5.934 | 6.137 | 1,040,231 | +0.17(+2.84%) |
Mar 20, 2018 | 6.001 | 6.171 | 5.934 | 5.967 | 1,951,655 | -0.03(-0.57%) |
Mar 19, 2018 | 6.307 | 6.340 | 5.900 | 6.001 | 1,916,861 | -0.34(-5.35%) |
Mar 16, 2018 | 6.307 | 6.408 | 6.205 | 6.340 | 2,706,587 | +0.07(+1.08%) |
Mar 15, 2018 | 6.408 | 6.442 | 6.205 | 6.273 | 4,658,591 | -0.10(-1.60%) |
Mar 14, 2018 | 6.374 | 6.425 | 6.324 | 6.374 | 1,868,778 | +0.03(+0.53%) |
Mar 13, 2018 | 6.374 | 6.459 | 6.273 | 6.340 | 1,253,910 | -0.03(-0.53%) |
Mar 12, 2018 | 6.205 | 6.442 | 6.205 | 6.374 | 2,505,218 | +0.17(+2.73%) |
Mar 09, 2018 | 6.205 | 6.307 | 6.171 | 6.205 | 799,500 | +0.07(+1.10%) |
Mar 08, 2018 | 6.205 | 6.307 | 6.035 | 6.137 | 1,144,656 | -0.07(-1.09%) |
Mar 07, 2018 | 6.103 | 6.205 | 1,394,383 | -0.17(-2.66%) | ||
Mar 06, 2018 | 6.408 | 6.476 | 6.273 | 6.374 | 1,588,158 | +0.03(+0.53%) |
Mar 05, 2018 | 6.374 | 6.578 | 6.340 | 6.340 | 2,509,308 | -0.10(-1.58%) |
Mar 02, 2018 | 6.544 | 6.612 | 6.340 | 6.442 | 1,105,427 | -0.17(-2.56%) |
Mar 01, 2018 | 6.476 | 6.680 | 6.408 | 6.612 | 2,691,953 | +0.17(+2.63%) |
Feb 28, 2018 | 6.917 | 6.951 | 6.374 | 6.442 | 1,172,084 | -0.41(-5.94%) |
Feb 27, 2018 | 6.849 | 6.985 | 6.747 | 6.849 | 1,111,264 | +0.03(+0.50%) |
Feb 26, 2018 | 6.883 | 6.917 | 6.713 | 6.815 | 2,420,117 | -0.07(-0.99%) |
Feb 23, 2018 | 6.713 | 6.951 | 6.307 | 6.883 | 3,045,300 | +0.71(+11.54%) |
Feb 22, 2018 | 6.442 | 6.883 | 6.103 | 6.171 | 2,960,274 | +0.17(+2.82%) |
Feb 21, 2018 | 6.035 | 6.222 | 5.984 | 6.001 | 1,215,460 | +0.00(+0.00%) |
Feb 20, 2018 | 6.340 | 6.476 | 6.001 | 6.001 | 737,377 | -0.34(-5.35%) |
Feb 16, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 6.442 | 6.476 | 6.069 | 6.307 | 584,737 | -0.10(-1.59%) |
Feb 14, 2018 | 6.239 | 6.544 | 6.205 | 6.408 | 793,050 | +0.07(+1.07%) |
Feb 13, 2018 | 6.069 | 6.340 | 6.035 | 6.340 | 1,057,459 | +0.24(+3.89%) |
Feb 12, 2018 | 6.035 | 6.205 | 5.934 | 6.103 | 741,571 | +0.07(+1.12%) |
Feb 09, 2018 | 6.239 | 6.239 | 5.747 | 6.035 | 2,626,897 | -0.14(-2.20%) |
Feb 08, 2018 | 6.408 | 6.408 | 6.069 | 6.171 | 1,304,411 | -0.20(-3.19%) |
Feb 07, 2018 | 6.476 | 6.510 | 6.307 | 6.374 | 1,053,548 | -0.12(-1.88%) |
Feb 06, 2018 | 6.028 | 6.647 | 6.028 | 6.496 | 1,651,696 | +0.30(+4.86%) |
Feb 05, 2018 | 6.329 | 6.429 | 6.128 | 6.195 | 877,842 | -0.23(-3.65%) |
Feb 02, 2018 | 6.530 | 6.563 | 6.318 | 6.429 | 1,211,049 | -0.20(-3.03%) |
Feb 01, 2018 | 6.195 | 6.597 | 6.195 | 6.630 | 1,234,818 | +0.40(+6.45%) |
Jan 31, 2018 | 6.429 | 6.463 | 6.195 | 6.229 | 1,282,691 | -0.20(-3.12%) |
Jan 30, 2018 | 6.664 | 6.664 | 6.396 | 6.429 | 997,006 | -0.30(-4.48%) |
Jan 29, 2018 | 6.999 | 7.066 | 6.731 | 6.731 | 905,266 | -0.33(-4.74%) |
Jan 26, 2018 | 7.166 | 7.334 | 7.066 | 7.066 | 1,638,096 | +0.00(+0.00%) |
Jan 25, 2018 | 7.032 | 7.133 | 6.965 | 7.066 | 899,722 | +0.03(+0.48%) |
Jan 24, 2018 | 6.965 | 7.133 | 6.898 | 7.032 | 1,415,814 | +0.10(+1.45%) |
Jan 23, 2018 | 6.865 | 6.982 | 6.731 | 6.932 | 851,309 | +0.07(+0.98%) |
Jan 22, 2018 | 6.630 | 6.898 | 6.597 | 6.865 | 915,417 | +0.27(+4.06%) |
Jan 19, 2018 | 6.630 | 6.731 | 6.563 | 6.597 | 1,166,106 | -0.07(-1.00%) |
Jan 18, 2018 | 6.932 | 6.965 | 6.664 | 6.664 | 1,261,883 | -0.33(-4.78%) |
Jan 17, 2018 | 7.066 | 7.133 | 6.898 | 6.999 | 3,571,144 | -0.03(-0.48%) |
Jan 16, 2018 | 6.999 | 7.267 | 6.999 | 7.032 | 1,269,674 | +0.03(+0.48%) |
Jan 12, 2018 | 6.999 | 6.999 | 6.999 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.764 | 7.032 | 6.697 | 6.999 | 1,083,007 | +0.30(+4.50%) |
Jan 10, 2018 | 6.731 | 6.697 | 849,046 | +0.07(+1.01%) | ||
Jan 09, 2018 | 6.530 | 6.697 | 6.429 | 6.630 | 2,269,699 | +0.10(+1.54%) |
Jan 08, 2018 | 6.429 | 6.597 | 6.295 | 6.530 | 2,986,114 | +0.07(+1.04%) |
Jan 05, 2018 | 6.396 | 6.530 | 6.295 | 6.463 | 2,093,925 | +0.07(+1.05%) |
Jan 04, 2018 | 6.563 | 6.597 | 6.295 | 6.396 | 3,103,683 | -0.23(-3.54%) |
Jan 03, 2018 | 6.697 | 6.697 | 6.563 | 6.630 | 3,431,825 | -0.07(-1.00%) |
Jan 02, 2018 | 6.563 | 6.731 | 6.128 | 6.697 | 3,156,753 | -0.33(-4.76%) |
Dec 29, 2017 | 7.032 | 7.032 | 7.032 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 6.965 | 7.166 | 6.932 | 7.099 | 428,426 | +0.10(+1.44%) |
Dec 27, 2017 | 7.032 | 7.133 | 6.965 | 6.999 | 328,164 | -0.07(-0.95%) |
Dec 26, 2017 | 7.032 | 7.116 | 6.932 | 7.066 | 283,982 | +0.10(+1.44%) |
Dec 22, 2017 | 6.999 | 7.133 | 6.915 | 6.965 | 380,848 | -0.07(-0.95%) |
Dec 21, 2017 | 6.932 | 7.200 | 6.932 | 7.032 | 634,021 | +0.13(+1.94%) |
Dec 20, 2017 | 6.898 | 7.066 | 6.801 | 6.898 | 524,018 | +0.07(+0.98%) |
Dec 19, 2017 | 7.166 | 7.166 | 6.798 | 6.831 | 647,719 | -0.27(-3.77%) |
Dec 18, 2017 | 6.865 | 7.200 | 6.865 | 7.099 | 961,401 | +0.30(+4.43%) |
Dec 15, 2017 | 6.831 | 6.932 | 6.731 | 6.798 | 2,526,324 | +0.00(+0.00%) |
Dec 14, 2017 | 6.597 | 7.032 | 6.597 | 6.798 | 1,151,079 | +0.23(+3.57%) |
Dec 13, 2017 | 6.530 | 6.647 | 6.463 | 6.563 | 582,692 | +0.07(+1.03%) |
Dec 12, 2017 | 6.530 | 6.630 | 6.463 | 6.496 | 323,050 | -0.07(-1.02%) |
Dec 11, 2017 | 6.429 | 6.597 | 6.396 | 6.563 | 734,961 | +0.20(+3.16%) |
Dec 08, 2017 | 6.496 | 6.530 | 6.362 | 6.362 | 306,197 | +0.00(+0.00%) |
Dec 07, 2017 | 6.496 | 6.563 | 6.362 | 316,343 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.429 | 6.530 | 6.396 | 6.496 | 677,056 | +0.00(+0.00%) |
Dec 05, 2017 | 6.764 | 6.798 | 6.429 | 6.496 | 488,788 | -0.33(-4.90%) |
Dec 04, 2017 | 6.630 | 6.932 | 6.563 | 6.831 | 415,438 | +0.20(+3.03%) |