Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.853 | 7.919 | 7.820 | 7.894 | 19,152 | +0.02(+0.21%) |
Nov 29, 2018 | 7.894 | 7.976 | 7.804 | 7.878 | 10,456 | -0.06(-0.72%) |
Nov 28, 2018 | 7.812 | 7.935 | 7.796 | 7.935 | 8,334 | +0.14(+1.79%) |
Nov 27, 2018 | 7.796 | 7.820 | 7.755 | 7.796 | 6,905 | -0.15(-1.86%) |
Nov 26, 2018 | 7.878 | 7.969 | 7.878 | 7.943 | 5,727 | +0.07(+0.83%) |
Nov 23, 2018 | 7.894 | 7.894 | 7.878 | 7.878 | 609 | +0.00(+0.00%) |
Nov 21, 2018 | 7.878 | 7.878 | 7.878 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 7.911 | 7.943 | 7.811 | 7.870 | 3,892 | -0.08(-1.03%) |
Nov 19, 2018 | 7.984 | 8.000 | 7.935 | 7.952 | 4,919 | -0.15(-1.82%) |
Nov 16, 2018 | 8.033 | 8.099 | 8.033 | 8.099 | 5,855 | -0.01(-0.10%) |
Nov 15, 2018 | 8.083 | 8.107 | 8.007 | 8.107 | 5,831 | +0.03(+0.41%) |
Nov 14, 2018 | 8.173 | 8.230 | 8.074 | 8.074 | 12,419 | -0.10(-1.20%) |
Nov 13, 2018 | 8.189 | 8.214 | 8.091 | 8.173 | 11,778 | +0.02(+0.30%) |
Nov 12, 2018 | 8.189 | 8.271 | 7.911 | 8.148 | 86,967 | -0.66(-7.45%) |
Nov 09, 2018 | 8.722 | 8.804 | 8.656 | 8.804 | 19,274 | +0.08(+0.94%) |
Nov 08, 2018 | 8.763 | 8.763 | 8.706 | 8.722 | 20,211 | -0.02(-0.19%) |
Nov 07, 2018 | 8.681 | 8.763 | 8.632 | 8.738 | 32,602 | +0.14(+1.62%) |
Nov 06, 2018 | 8.476 | 8.632 | 8.476 | 8.599 | 38,280 | +0.25(+2.94%) |
Nov 05, 2018 | 8.115 | 8.370 | 8.095 | 8.353 | 85,299 | +0.31(+3.87%) |
Nov 02, 2018 | 8.042 | 8.083 | 8.009 | 8.042 | 14,028 | +0.01(+0.10%) |
Nov 01, 2018 | 7.943 | 8.107 | 7.943 | 8.033 | 134,399 | +0.23(+2.94%) |
Oct 31, 2018 | 7.788 | 7.853 | 7.706 | 7.804 | 36,232 | +0.11(+1.49%) |
Oct 30, 2018 | 7.689 | 7.689 | 7.649 | 7.689 | 6,341 | +0.08(+1.08%) |
Oct 29, 2018 | 7.656 | 7.788 | 7.583 | 7.607 | 34,729 | -0.02(-0.21%) |
Oct 26, 2018 | 7.583 | 7.648 | 7.484 | 7.624 | 10,491 | +0.02(+0.22%) |
Oct 25, 2018 | 7.484 | 7.656 | 7.450 | 7.607 | 20,584 | +0.30(+4.15%) |
Oct 24, 2018 | 7.484 | 7.484 | 7.304 | 7.304 | 5,412 | -0.15(-1.98%) |
Oct 23, 2018 | 7.443 | 7.451 | 7.432 | 7.451 | 13,250 | +0.02(+0.22%) |
Oct 22, 2018 | 7.279 | 7.435 | 7.279 | 7.435 | 38,359 | +0.37(+5.22%) |
Oct 19, 2018 | 7.042 | 7.107 | 7.033 | 7.066 | 5,123 | -0.02(-0.35%) |
Oct 18, 2018 | 7.042 | 7.132 | 7.033 | 7.091 | 8,261 | +0.12(+1.76%) |
Oct 17, 2018 | 6.853 | 6.968 | 6.812 | 6.968 | 10,101 | +0.11(+1.67%) |
Oct 16, 2018 | 6.707 | 6.853 | 6.707 | 6.853 | 20,325 | +0.02(+0.24%) |
Oct 15, 2018 | 6.746 | 6.902 | 6.745 | 6.837 | 2,948 | +0.02(+0.24%) |
Oct 12, 2018 | 6.886 | 6.886 | 6.697 | 6.820 | 20,860 | +0.09(+1.28%) |
Oct 11, 2018 | 6.787 | 6.886 | 6.656 | 6.734 | 23,291 | -0.09(-1.26%) |
Oct 10, 2018 | 7.066 | 7.066 | 6.820 | 6.820 | 30,063 | -0.20(-2.92%) |
Oct 09, 2018 | 7.042 | 7.107 | 6.976 | 7.025 | 22,070 | -0.11(-1.49%) |
Oct 08, 2018 | 7.074 | 7.132 | 7.001 | 7.132 | 6,056 | -0.10(-1.36%) |
Oct 05, 2018 | 7.206 | 7.230 | 7.124 | 7.230 | 16,834 | +0.08(+1.15%) |
Oct 04, 2018 | 7.197 | 7.271 | 7.132 | 7.148 | 22,827 | -0.01(-0.11%) |
Oct 03, 2018 | 7.230 | 7.296 | 7.144 | 7.156 | 31,001 | +0.20(+2.95%) |
Oct 02, 2018 | 7.091 | 7.107 | 6.951 | 6.951 | 19,907 | -0.08(-1.17%) |
Oct 01, 2018 | 7.091 | 7.238 | 7.017 | 7.033 | 2,749 | +0.02(+0.23%) |
Sep 28, 2018 | 7.173 | 7.197 | 7.017 | 7.017 | 20,006 | -0.16(-2.17%) |
Sep 27, 2018 | 7.279 | 7.279 | 7.173 | 7.173 | 9,179 | -0.11(-1.51%) |
Sep 26, 2018 | 7.394 | 7.394 | 7.255 | 7.283 | 5,928 | -0.12(-1.61%) |
Sep 25, 2018 | 7.369 | 7.460 | 7.369 | 7.402 | 4,087 | +0.03(+0.44%) |
Sep 24, 2018 | 7.296 | 7.389 | 7.296 | 7.369 | 9,240 | -0.02(-0.33%) |
Sep 21, 2018 | 7.386 | 7.410 | 7.378 | 7.394 | 8,417 | -0.02(-0.22%) |
Sep 20, 2018 | 7.476 | 7.476 | 7.394 | 7.410 | 10,900 | -0.11(-1.42%) |
Sep 19, 2018 | 7.492 | 7.525 | 7.440 | 7.517 | 1,996 | +0.06(+0.77%) |
Sep 18, 2018 | 7.492 | 7.517 | 7.460 | 7.460 | 3,673 | +0.06(+0.78%) |
Sep 17, 2018 | 7.632 | 7.632 | 7.402 | 7.402 | 15,165 | -0.16(-2.06%) |
Sep 14, 2018 | 7.599 | 7.640 | 7.558 | 7.558 | 10,735 | -0.07(-0.86%) |
Sep 13, 2018 | 7.591 | 7.656 | 7.591 | 7.624 | 10,389 | +0.10(+1.31%) |
Sep 12, 2018 | 7.558 | 7.591 | 7.460 | 7.525 | 15,841 | -0.11(-1.50%) |
Sep 11, 2018 | 7.656 | 7.656 | 7.623 | 7.640 | 10,875 | -0.02(-0.22%) |
Sep 10, 2018 | 7.656 | 7.656 | 7.637 | 7.656 | 25,900 | +0.04(+0.48%) |
Sep 07, 2018 | 7.656 | 7.656 | 7.612 | 7.620 | 13,784 | -0.00(-0.05%) |
Sep 06, 2018 | 7.624 | 7.656 | 7.550 | 7.624 | 33,704 | +0.10(+1.31%) |
Sep 05, 2018 | 7.378 | 7.533 | 7.378 | 7.525 | 190,747 | +0.27(+3.73%) |
Sep 04, 2018 | 7.345 | 7.443 | 7.238 | 7.255 | 45,863 | -0.09(-1.23%) |
Aug 31, 2018 | 7.345 | 7.345 | 7.345 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 7.378 | 7.378 | 7.288 | 7.369 | 14,781 | +0.01(+0.11%) |
Aug 29, 2018 | 7.296 | 7.361 | 7.275 | 7.361 | 16,087 | +0.15(+2.05%) |
Aug 28, 2018 | 7.222 | 7.304 | 7.181 | 7.214 | 17,054 | -0.09(-1.23%) |
Aug 27, 2018 | 7.156 | 7.304 | 7.156 | 7.304 | 6,051 | +0.15(+2.06%) |
Aug 24, 2018 | 7.181 | 7.255 | 7.132 | 7.156 | 18,054 | +0.03(+0.46%) |
Aug 23, 2018 | 7.206 | 7.279 | 7.124 | 7.124 | 6,211 | -0.16(-2.14%) |
Aug 22, 2018 | 7.312 | 7.312 | 7.214 | 7.279 | 5,056 | -0.02(-0.22%) |
Aug 21, 2018 | 7.214 | 7.320 | 7.210 | 7.296 | 33,242 | +0.10(+1.37%) |
Aug 20, 2018 | 7.181 | 7.256 | 7.157 | 7.197 | 18,913 | -0.02(-0.34%) |
Aug 17, 2018 | 7.156 | 7.230 | 7.156 | 7.222 | 1,219 | +0.03(+0.46%) |
Aug 16, 2018 | 7.156 | 7.214 | 7.140 | 7.189 | 5,221 | -0.02(-0.34%) |
Aug 15, 2018 | 7.181 | 7.357 | 7.181 | 7.214 | 431,552 | +0.10(+1.38%) |
Aug 14, 2018 | 7.091 | 7.135 | 7.091 | 7.115 | 5,023 | +0.03(+0.46%) |
Aug 13, 2018 | 7.074 | 7.091 | 7.053 | 7.083 | 4,464 | +0.07(+0.93%) |
Aug 10, 2018 | 7.173 | 7.173 | 7.017 | 7.017 | 11,101 | -0.12(-1.72%) |
Aug 09, 2018 | 7.279 | 7.279 | 7.140 | 7.140 | 8,051 | -0.21(-2.90%) |
Aug 08, 2018 | 7.320 | 7.361 | 7.312 | 7.353 | 3,835 | -0.05(-0.66%) |
Aug 07, 2018 | 7.345 | 7.415 | 7.214 | 7.402 | 22,226 | -0.02(-0.33%) |
Aug 06, 2018 | 7.410 | 7.501 | 7.394 | 7.427 | 13,886 | +0.14(+1.91%) |
Aug 03, 2018 | 7.386 | 7.386 | 7.288 | 7.288 | 8,539 | -0.03(-0.45%) |
Aug 02, 2018 | 7.140 | 7.329 | 7.140 | 7.320 | 15,337 | +0.18(+2.53%) |
Aug 01, 2018 | 7.083 | 7.160 | 7.083 | 7.140 | 7,880 | +0.09(+1.28%) |
Jul 31, 2018 | 6.861 | 7.058 | 6.861 | 7.050 | 24,511 | +0.13(+1.90%) |
Jul 30, 2018 | 6.828 | 6.919 | 6.828 | 6.919 | 19,768 | +0.09(+1.32%) |
Jul 27, 2018 | 6.845 | 6.845 | 6.796 | 6.828 | 14,882 | -0.02(-0.24%) |
Jul 26, 2018 | 6.919 | 6.919 | 6.771 | 6.845 | 18,882 | -0.12(-1.76%) |
Jul 25, 2018 | 7.009 | 6.919 | 6.968 | 5,654 | -0.01(-0.12%) | |
Jul 24, 2018 | 7.083 | 7.107 | 6.968 | 6.976 | 18,015 | -0.17(-2.41%) |
Jul 23, 2018 | 7.107 | 7.222 | 7.091 | 7.148 | 30,538 | -0.04(-0.57%) |
Jul 20, 2018 | 7.148 | 7.197 | 7.140 | 7.189 | 4,026 | +0.05(+0.69%) |
Jul 19, 2018 | 7.132 | 7.263 | 7.050 | 7.140 | 27,454 | -0.04(-0.57%) |
Jul 18, 2018 | 7.197 | 7.230 | 7.181 | 7.181 | 2,627 | -0.12(-1.68%) |
Jul 17, 2018 | 7.271 | 7.344 | 7.271 | 7.304 | 2,021 | +0.11(+1.60%) |
Jul 16, 2018 | 7.378 | 7.378 | 7.140 | 7.189 | 11,575 | -0.16(-2.12%) |
Jul 13, 2018 | 7.361 | 7.378 | 7.337 | 7.345 | 4,795 | +0.01(+0.17%) |
Jul 12, 2018 | 7.304 | 7.443 | 7.304 | 7.333 | 13,454 | +0.08(+1.07%) |
Jul 11, 2018 | 7.320 | 7.345 | 7.247 | 7.255 | 6,636 | -0.23(-3.07%) |
Jul 10, 2018 | 7.410 | 7.509 | 7.378 | 7.484 | 7,812 | +0.12(+1.67%) |
Jul 09, 2018 | 7.435 | 7.468 | 7.353 | 7.361 | 12,185 | -0.08(-1.10%) |
Jul 06, 2018 | 7.329 | 7.443 | 7.329 | 7.443 | 3,754 | +0.16(+2.25%) |
Jul 05, 2018 | 7.394 | 7.394 | 7.279 | 7.279 | 19,062 | -0.25(-3.27%) |
Jul 03, 2018 | 7.525 | 7.525 | 7.525 | 0 | +0.03(+0.44%) | |
Jul 02, 2018 | 7.517 | 7.517 | 7.435 | 7.492 | 4,068 | -0.04(-0.54%) |
Jun 29, 2018 | 7.558 | 7.558 | 7.492 | 7.533 | 20,413 | +0.10(+1.32%) |
Jun 28, 2018 | 7.583 | 7.599 | 7.386 | 7.435 | 50,611 | +0.42(+5.96%) |
Jun 27, 2018 | 7.140 | 7.173 | 7.017 | 7.017 | 2,210 | -0.09(-1.27%) |
Jun 26, 2018 | 7.140 | 7.222 | 7.091 | 7.107 | 14,308 | -0.08(-1.14%) |
Jun 25, 2018 | 7.230 | 7.230 | 7.056 | 7.189 | 14,736 | +0.01(+0.11%) |
Jun 22, 2018 | 7.214 | 7.214 | 7.058 | 7.181 | 20,179 | -0.01(-0.11%) |
Jun 21, 2018 | 7.255 | 7.255 | 7.017 | 7.189 | 21,181 | +0.09(+1.27%) |
Jun 20, 2018 | 7.074 | 7.140 | 7.050 | 7.099 | 14,774 | +0.09(+1.29%) |
Jun 19, 2018 | 7.017 | 7.042 | 6.853 | 7.009 | 19,881 | -0.09(-1.27%) |
Jun 18, 2018 | 7.083 | 7.288 | 6.935 | 7.099 | 82,918 | +0.07(+0.93%) |
Jun 15, 2018 | 7.042 | 7.042 | 7.033 | 12,214 | -0.01(-0.12%) | |
Jun 14, 2018 | 7.033 | 7.083 | 7.014 | 7.042 | 10,245 | +0.05(+0.70%) |
Jun 13, 2018 | 7.042 | 7.099 | 6.992 | 6.992 | 13,734 | +0.02(+0.35%) |
Jun 12, 2018 | 7.033 | 7.074 | 6.968 | 6.968 | 10,794 | -0.06(-0.82%) |
Jun 11, 2018 | 7.025 | 7.091 | 6.960 | 7.025 | 45,729 | -0.07(-1.04%) |
Jun 08, 2018 | 7.055 | 7.099 | 6.993 | 7.099 | 10,003 | +0.04(+0.58%) |
Jun 07, 2018 | 7.058 | 7.132 | 7.050 | 7.058 | 7,384 | +0.03(+0.47%) |
Jun 06, 2018 | 7.001 | 7.051 | 6.943 | 7.025 | 24,756 | +0.10(+1.42%) |
Jun 05, 2018 | 6.878 | 6.927 | 6.853 | 6.927 | 15,042 | +0.17(+2.55%) |
Jun 04, 2018 | 6.712 | 6.755 | 6.681 | 6.755 | 4,673 | +0.04(+0.61%) |
Jun 01, 2018 | 6.632 | 6.714 | 6.632 | 6.714 | 8,256 | +0.08(+1.24%) |
May 31, 2018 | 6.542 | 6.640 | 6.542 | 6.632 | 6,781 | +0.05(+0.75%) |
May 30, 2018 | 6.566 | 6.648 | 6.566 | 6.583 | 2,378 | +0.02(+0.24%) |
May 29, 2018 | 6.681 | 6.681 | 6.567 | 6.567 | 18,003 | -0.11(-1.71%) |
May 25, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.04(+0.62%) | |
May 24, 2018 | 6.574 | 6.689 | 6.568 | 6.640 | 7,324 | -0.05(-0.74%) |
May 23, 2018 | 6.624 | 6.697 | 6.624 | 6.689 | 9,999 | -0.02(-0.24%) |
May 22, 2018 | 6.697 | 6.796 | 6.697 | 6.705 | 11,876 | +0.02(+0.37%) |
May 21, 2018 | 6.632 | 6.705 | 6.632 | 6.681 | 39,753 | +0.05(+0.74%) |
May 18, 2018 | 6.609 | 6.689 | 6.609 | 6.632 | 6,351 | +0.00(+0.00%) |
May 17, 2018 | 6.705 | 6.714 | 6.361 | 6.632 | 70,546 | -0.07(-1.11%) |
May 16, 2018 | 6.722 | 6.738 | 6.681 | 6.706 | 9,432 | +0.09(+1.31%) |
May 15, 2018 | 6.583 | 6.656 | 6.583 | 6.619 | 7,466 | +0.21(+3.26%) |
May 14, 2018 | 6.435 | 6.435 | 6.296 | 6.410 | 21,618 | +0.00(+0.00%) |
May 11, 2018 | 6.369 | 6.461 | 6.312 | 6.410 | 28,438 | +0.10(+1.56%) |
May 10, 2018 | 6.279 | 6.328 | 6.181 | 6.312 | 13,776 | -0.02(-0.26%) |
May 09, 2018 | 6.427 | 6.427 | 6.328 | 6.328 | 4,762 | -0.13(-2.03%) |
May 08, 2018 | 6.615 | 6.615 | 6.346 | 6.460 | 48,917 | -0.26(-3.90%) |
May 07, 2018 | 6.722 | 6.746 | 6.704 | 6.722 | 9,900 | -0.05(-0.73%) |
May 04, 2018 | 6.632 | 6.787 | 6.623 | 6.771 | 11,756 | +0.11(+1.60%) |
May 03, 2018 | 6.648 | 6.705 | 6.574 | 6.665 | 11,386 | -0.08(-1.22%) |
May 02, 2018 | 6.886 | 6.886 | 6.640 | 6.746 | 26,405 | -0.23(-3.29%) |
May 01, 2018 | 6.951 | 6.984 | 6.927 | 6.976 | 8,503 | +0.06(+0.83%) |
Apr 30, 2018 | 6.902 | 6.919 | 6.845 | 6.919 | 12,890 | +0.00(+0.00%) |
Apr 27, 2018 | 6.935 | 6.984 | 6.903 | 6.919 | 3,064 | -0.05(-0.71%) |
Apr 26, 2018 | 6.935 | 6.968 | 6.927 | 6.968 | 6,883 | -0.01(-0.13%) |
Apr 25, 2018 | 7.009 | 7.033 | 6.919 | 6.977 | 4,189 | -0.05(-0.69%) |
Apr 24, 2018 | 7.222 | 7.222 | 6.992 | 7.025 | 12,579 | -0.07(-1.04%) |
Apr 23, 2018 | 7.042 | 7.132 | 7.042 | 7.099 | 5,298 | +0.14(+2.00%) |
Apr 20, 2018 | 6.992 | 6.992 | 6.894 | 6.960 | 7,020 | -0.03(-0.46%) |
Apr 19, 2018 | 6.984 | 7.132 | 6.943 | 6.992 | 6,749 | -0.00(-0.02%) |
Apr 18, 2018 | 6.968 | 7.042 | 6.968 | 6.993 | 5,429 | +0.02(+0.35%) |
Apr 17, 2018 | 6.902 | 7.001 | 6.902 | 6.969 | 10,868 | +0.06(+0.84%) |
Apr 16, 2018 | 6.960 | 7.009 | 6.878 | 6.910 | 77,323 | +0.01(+0.12%) |
Apr 13, 2018 | 6.968 | 6.992 | 6.837 | 6.902 | 35,394 | -0.07(-0.94%) |
Apr 12, 2018 | 6.902 | 6.984 | 6.902 | 6.968 | 8,151 | +0.11(+1.67%) |
Apr 11, 2018 | 6.861 | 6.918 | 6.775 | 6.853 | 21,812 | -0.22(-3.12%) |
Apr 10, 2018 | 6.976 | 7.074 | 6.960 | 7.074 | 7,861 | +0.30(+4.47%) |
Apr 09, 2018 | 6.738 | 6.829 | 6.714 | 6.771 | 31,334 | +0.09(+1.35%) |
Apr 06, 2018 | 6.812 | 6.886 | 6.492 | 6.681 | 16,130 | -0.20(-2.87%) |
Apr 05, 2018 | 6.886 | 6.927 | 6.809 | 6.878 | 4,933 | +0.07(+0.97%) |
Apr 04, 2018 | 6.763 | 6.787 | 6.595 | 6.812 | 39,250 | -0.19(-2.69%) |
Apr 03, 2018 | 7.091 | 7.120 | 6.943 | 7.001 | 7,371 | -0.01(-0.12%) |
Apr 02, 2018 | 7.099 | 7.337 | 7.009 | 7.009 | 9,168 | -0.22(-3.06%) |
Mar 29, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.31(+4.50%) | |
Mar 28, 2018 | 6.943 | 7.001 | 6.895 | 6.919 | 6,231 | -0.03(-0.47%) |
Mar 27, 2018 | 7.091 | 7.140 | 6.915 | 6.951 | 24,616 | -0.07(-0.93%) |
Mar 26, 2018 | 6.968 | 7.061 | 6.919 | 7.017 | 17,834 | -0.11(-1.61%) |
Mar 23, 2018 | 7.238 | 7.255 | 7.132 | 7.132 | 12,379 | -0.11(-1.58%) |
Mar 22, 2018 | 7.271 | 7.312 | 6.976 | 7.247 | 33,237 | -0.17(-2.32%) |
Mar 21, 2018 | 7.296 | 7.460 | 7.279 | 7.419 | 59,280 | +0.11(+1.46%) |
Mar 20, 2018 | 7.230 | 7.337 | 7.197 | 7.312 | 7,007 | +0.08(+1.13%) |
Mar 19, 2018 | 7.263 | 7.460 | 7.132 | 7.230 | 29,750 | -0.18(-2.43%) |
Mar 16, 2018 | 7.476 | 7.525 | 7.304 | 7.410 | 14,544 | -0.11(-1.42%) |
Mar 15, 2018 | 7.378 | 7.525 | 7.353 | 7.517 | 14,342 | +0.19(+2.57%) |
Mar 14, 2018 | 7.369 | 7.369 | 7.269 | 7.329 | 4,729 | -0.07(-1.00%) |
Mar 13, 2018 | 7.499 | 7.499 | 7.386 | 7.402 | 7,070 | -0.08(-1.10%) |
Mar 12, 2018 | 7.320 | 7.501 | 7.296 | 7.484 | 82,191 | +0.23(+3.16%) |
Mar 09, 2018 | 7.288 | 7.296 | 7.251 | 7.255 | 17,709 | +0.05(+0.68%) |
Mar 08, 2018 | 7.197 | 7.279 | 7.185 | 7.206 | 4,558 | +0.01(+0.11%) |
Mar 07, 2018 | 7.132 | 7.288 | 7.115 | 7.197 | 40,473 | +0.05(+0.69%) |
Mar 06, 2018 | 7.214 | 7.214 | 7.148 | 7.148 | 10,203 | -0.02(-0.34%) |
Mar 05, 2018 | 7.025 | 7.206 | 7.001 | 7.173 | 11,678 | -0.07(-1.02%) |
Mar 02, 2018 | 7.124 | 7.247 | 7.020 | 7.247 | 18,550 | +0.12(+1.73%) |
Mar 01, 2018 | 7.140 | 7.234 | 7.050 | 7.124 | 12,752 | -0.02(-0.34%) |
Feb 28, 2018 | 7.337 | 7.394 | 7.124 | 7.148 | 41,900 | +0.00(+0.06%) |
Feb 27, 2018 | 7.369 | 7.369 | 7.115 | 7.144 | 47,446 | -0.24(-3.27%) |
Feb 26, 2018 | 6.992 | 7.558 | 6.984 | 7.386 | 163,032 | +0.35(+5.01%) |
Feb 23, 2018 | 6.927 | 7.050 | 6.927 | 7.033 | 7,144 | +0.07(+0.94%) |
Feb 22, 2018 | 6.960 | 6.984 | 6.869 | 6.968 | 14,583 | +0.01(+0.12%) |
Feb 21, 2018 | 6.968 | 6.992 | 6.910 | 6.960 | 18,810 | -0.05(-0.70%) |
Feb 20, 2018 | 6.935 | 7.009 | 6.845 | 7.009 | 69,480 | +0.11(+1.65%) |
Feb 16, 2018 | 6.895 | 6.895 | 6.895 | 0 | +0.04(+0.61%) | |
Feb 15, 2018 | 6.771 | 6.902 | 6.771 | 6.853 | 131,892 | +0.13(+1.95%) |
Feb 14, 2018 | 6.607 | 6.730 | 6.607 | 6.722 | 57,713 | +0.30(+4.73%) |
Feb 13, 2018 | 6.296 | 6.419 | 6.296 | 6.419 | 53,611 | +0.26(+4.24%) |
Feb 12, 2018 | 6.148 | 6.214 | 6.132 | 6.157 | 51,338 | +0.03(+0.42%) |
Feb 09, 2018 | 6.107 | 6.192 | 6.033 | 6.132 | 10,176 | +0.01(+0.13%) |
Feb 08, 2018 | 6.304 | 6.066 | 6.123 | 22,252 | -0.18(-2.86%) | |
Feb 07, 2018 | 6.353 | 6.419 | 6.311 | 6.304 | 8,882 | -0.06(-0.90%) |
Feb 06, 2018 | 6.369 | 6.287 | 6.361 | 9,412 | -0.03(-0.51%) | |
Feb 05, 2018 | 6.607 | 6.607 | 6.210 | 6.394 | 19,548 | -0.29(-4.29%) |
Feb 02, 2018 | 6.656 | 6.697 | 6.648 | 6.681 | 2,340 | -0.01(-0.12%) |
Feb 01, 2018 | 6.738 | 6.771 | 6.689 | 6.689 | 15,521 | -0.08(-1.21%) |
Jan 31, 2018 | 6.738 | 6.837 | 6.723 | 6.771 | 24,768 | +0.05(+0.73%) |
Jan 30, 2018 | 6.673 | 6.738 | 6.673 | 6.722 | 12,069 | -0.02(-0.35%) |
Jan 29, 2018 | 6.697 | 6.755 | 6.681 | 6.746 | 11,476 | +0.03(+0.48%) |
Jan 26, 2018 | 6.669 | 6.781 | 6.640 | 6.714 | 16,686 | +0.04(+0.61%) |
Jan 25, 2018 | 6.681 | 6.714 | 6.558 | 6.673 | 15,541 | -0.04(-0.61%) |
Jan 24, 2018 | 6.804 | 6.804 | 6.648 | 6.714 | 10,020 | -0.01(-0.12%) |
Jan 23, 2018 | 6.640 | 6.820 | 6.640 | 6.722 | 24,044 | +0.23(+3.54%) |
Jan 22, 2018 | 6.550 | 6.550 | 6.451 | 6.492 | 31,924 | -0.11(-1.68%) |
Jan 19, 2018 | 6.558 | 6.607 | 6.492 | 6.603 | 27,836 | +0.03(+0.44%) |
Jan 18, 2018 | 6.574 | 6.615 | 6.533 | 6.574 | 28,136 | -0.16(-2.31%) |
Jan 17, 2018 | 6.738 | 6.746 | 6.689 | 6.730 | 17,362 | +0.01(+0.12%) |
Jan 16, 2018 | 6.886 | 6.886 | 6.722 | 6.722 | 11,682 | -0.05(-0.73%) |
Jan 12, 2018 | 6.771 | 6.771 | 6.771 | 0 | -0.05(-0.72%) | |
Jan 11, 2018 | 6.779 | 6.837 | 6.705 | 6.820 | 14,254 | +0.12(+1.84%) |
Jan 10, 2018 | 6.697 | 6.697 | 16,993 | -0.13(-1.92%) | ||
Jan 09, 2018 | 6.837 | 6.837 | 6.812 | 6.828 | 2,998 | +0.07(+0.97%) |
Jan 08, 2018 | 6.722 | 6.878 | 6.710 | 6.763 | 58,711 | +0.06(+0.86%) |
Jan 05, 2018 | 6.705 | 6.722 | 6.666 | 6.705 | 8,984 | +0.02(+0.37%) |
Jan 04, 2018 | 6.697 | 6.722 | 6.663 | 6.681 | 12,763 | +0.02(+0.25%) |
Jan 03, 2018 | 6.673 | 6.722 | 6.656 | 6.665 | 16,972 | -0.03(-0.40%) |
Jan 02, 2018 | 6.574 | 6.722 | 6.341 | 6.692 | 53,028 | +0.35(+5.53%) |
Dec 29, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.09(-1.46%) | |
Dec 28, 2017 | 6.304 | 6.435 | 6.304 | 6.435 | 23,203 | +0.06(+0.90%) |
Dec 27, 2017 | 6.386 | 6.427 | 6.320 | 6.378 | 17,102 | -0.05(-0.77%) |
Dec 26, 2017 | 6.287 | 6.451 | 6.287 | 6.427 | 23,734 | +0.20(+3.29%) |
Dec 22, 2017 | 6.148 | 6.222 | 6.140 | 6.222 | 6,110 | +0.06(+0.93%) |
Dec 21, 2017 | 6.205 | 6.246 | 6.141 | 6.164 | 17,690 | -0.03(-0.53%) |
Dec 20, 2017 | 6.091 | 6.205 | 6.082 | 6.197 | 24,055 | +0.07(+1.14%) |
Dec 19, 2017 | 6.091 | 6.132 | 6.050 | 6.128 | 14,073 | +0.10(+1.70%) |
Dec 18, 2017 | 5.951 | 6.025 | 5.935 | 6.025 | 17,939 | +0.09(+1.52%) |
Dec 15, 2017 | 5.960 | 5.984 | 5.886 | 5.935 | 7,226 | +0.00(+0.00%) |
Dec 14, 2017 | 5.927 | 6.001 | 5.878 | 5.935 | 11,710 | +0.06(+0.98%) |
Dec 13, 2017 | 5.845 | 5.886 | 5.820 | 5.878 | 13,965 | +0.02(+0.28%) |
Dec 12, 2017 | 5.812 | 5.951 | 5.783 | 5.861 | 24,579 | +0.02(+0.28%) |
Dec 11, 2017 | 5.697 | 5.927 | 5.648 | 5.845 | 100,920 | -0.34(-5.56%) |
Dec 08, 2017 | 6.148 | 6.197 | 6.132 | 6.189 | 25,149 | +0.10(+1.61%) |
Dec 07, 2017 | 6.189 | 6.214 | 6.091 | 6.091 | 32,960 | -0.08(-1.33%) |
Dec 06, 2017 | 6.279 | 6.279 | 6.165 | 6.173 | 27,570 | -0.04(-0.66%) |
Dec 05, 2017 | 6.312 | 6.312 | 6.214 | 6.214 | 26,282 | -0.09(-1.43%) |
Dec 04, 2017 | 6.312 | 6.451 | 6.312 | 6.304 | 110,620 | +0.03(+0.52%) |