Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.149 | 6.187 | 5.800 | 6.079 | 1,556,154 | -0.06(-1.03%) |
Nov 29, 2018 | 6.200 | 6.301 | 6.130 | 6.143 | 1,434,483 | +0.03(+0.42%) |
Nov 28, 2018 | 6.365 | 6.365 | 5.952 | 6.117 | 1,499,087 | -0.29(-4.46%) |
Nov 27, 2018 | 5.914 | 6.454 | 5.901 | 6.403 | 3,815,458 | +0.56(+9.57%) |
Nov 26, 2018 | 5.876 | 5.907 | 5.660 | 5.844 | 1,949,103 | +0.21(+3.72%) |
Nov 23, 2018 | 5.501 | 5.774 | 5.463 | 5.634 | 1,063,411 | +0.18(+3.26%) |
Nov 21, 2018 | 5.457 | 5.457 | 5.457 | 0 | +0.27(+5.27%) | |
Nov 20, 2018 | 5.514 | 5.571 | 5.079 | 5.183 | 1,822,640 | -0.37(-6.64%) |
Nov 19, 2018 | 5.908 | 6.035 | 5.533 | 5.552 | 893,387 | -0.32(-5.51%) |
Nov 16, 2018 | 5.857 | 5.908 | 5.736 | 5.876 | 487,705 | +0.00(+0.00%) |
Nov 15, 2018 | 6.035 | 6.111 | 5.634 | 5.876 | 2,514,005 | -0.06(-1.07%) |
Nov 14, 2018 | 6.136 | 6.216 | 5.761 | 5.939 | 1,698,541 | -0.20(-3.31%) |
Nov 13, 2018 | 6.517 | 6.594 | 6.130 | 6.143 | 718,482 | -0.34(-5.29%) |
Nov 12, 2018 | 6.708 | 6.771 | 6.422 | 6.486 | 834,944 | -0.20(-3.04%) |
Nov 09, 2018 | 6.670 | 6.746 | 6.441 | 6.689 | 947,703 | -0.03(-0.47%) |
Nov 08, 2018 | 6.670 | 6.825 | 6.543 | 6.721 | 1,475,535 | +0.13(+1.93%) |
Nov 07, 2018 | 7.305 | 7.381 | 6.524 | 6.594 | 2,977,944 | -0.71(-9.66%) |
Nov 06, 2018 | 7.629 | 7.673 | 7.273 | 7.299 | 1,197,480 | -0.37(-4.81%) |
Nov 05, 2018 | 7.642 | 7.921 | 7.616 | 7.667 | 468,752 | -0.04(-0.49%) |
Nov 02, 2018 | 7.947 | 8.036 | 7.635 | 7.705 | 506,281 | -0.17(-2.18%) |
Nov 01, 2018 | 7.769 | 8.042 | 7.769 | 7.877 | 562,035 | +0.16(+2.06%) |
Oct 31, 2018 | 7.426 | 7.775 | 7.388 | 7.718 | 618,201 | +0.37(+5.01%) |
Oct 30, 2018 | 7.311 | 7.419 | 7.197 | 7.349 | 512,662 | +0.03(+0.35%) |
Oct 29, 2018 | 7.585 | 7.616 | 7.273 | 7.324 | 459,017 | -0.08(-1.03%) |
Oct 26, 2018 | 7.445 | 7.445 | 7.222 | 7.400 | 558,232 | -0.09(-1.19%) |
Oct 25, 2018 | 7.438 | 7.604 | 7.318 | 7.489 | 758,506 | +0.13(+1.73%) |
Oct 24, 2018 | 7.769 | 7.870 | 7.356 | 7.362 | 1,123,291 | -0.36(-4.69%) |
Oct 23, 2018 | 7.940 | 7.940 | 7.591 | 7.724 | 719,056 | -0.30(-3.72%) |
Oct 22, 2018 | 7.991 | 8.283 | 7.991 | 8.023 | 561,493 | +0.03(+0.40%) |
Oct 19, 2018 | 8.328 | 8.410 | 7.953 | 7.991 | 889,298 | -0.30(-3.68%) |
Oct 18, 2018 | 8.290 | 8.506 | 8.258 | 8.296 | 1,134,314 | +0.06(+0.69%) |
Oct 17, 2018 | 8.499 | 8.607 | 8.182 | 8.239 | 1,879,935 | -0.35(-4.07%) |
Oct 16, 2018 | 8.639 | 8.772 | 8.436 | 8.588 | 2,141,980 | +0.04(+0.45%) |
Oct 15, 2018 | 8.830 | 8.925 | 8.455 | 8.550 | 984,346 | -0.27(-3.10%) |
Oct 12, 2018 | 8.893 | 9.179 | 8.696 | 8.823 | 848,210 | +0.06(+0.73%) |
Oct 11, 2018 | 8.442 | 8.849 | 8.423 | 8.760 | 795,172 | -0.05(-0.58%) |
Oct 10, 2018 | 8.868 | 8.957 | 8.512 | 8.810 | 1,093,368 | -0.17(-1.91%) |
Oct 09, 2018 | 9.115 | 9.115 | 8.890 | 8.982 | 412,701 | -0.11(-1.26%) |
Oct 08, 2018 | 9.103 | 9.198 | 8.849 | 9.096 | 557,531 | -0.08(-0.90%) |
Oct 05, 2018 | 9.497 | 9.585 | 9.109 | 9.179 | 842,228 | -0.22(-2.36%) |
Oct 04, 2018 | 9.357 | 9.509 | 9.230 | 9.401 | 1,140,315 | +0.01(+0.07%) |
Oct 03, 2018 | 9.528 | 9.573 | 9.300 | 9.395 | 679,742 | -0.04(-0.47%) |
Oct 02, 2018 | 9.547 | 9.655 | 9.249 | 9.439 | 1,090,498 | -0.16(-1.65%) |
Oct 01, 2018 | 9.211 | 9.770 | 9.134 | 9.598 | 3,501,719 | +0.42(+4.57%) |
Sep 28, 2018 | 8.671 | 9.230 | 8.671 | 9.179 | 3,637,481 | +0.51(+5.86%) |
Sep 27, 2018 | 8.340 | 8.734 | 8.315 | 8.671 | 1,101,247 | +0.37(+4.44%) |
Sep 26, 2018 | 8.359 | 8.563 | 8.277 | 8.302 | 349,057 | -0.02(-0.23%) |
Sep 25, 2018 | 8.340 | 8.861 | 8.004 | 8.321 | 894,501 | -0.07(-0.83%) |
Sep 24, 2018 | 8.194 | 8.413 | 8.194 | 8.391 | 426,890 | +0.20(+2.40%) |
Sep 21, 2018 | 8.201 | 8.264 | 8.099 | 8.194 | 660,244 | +0.03(+0.31%) |
Sep 20, 2018 | 8.137 | 8.220 | 7.953 | 8.169 | 412,813 | +0.03(+0.31%) |
Sep 19, 2018 | 7.807 | 8.175 | 7.807 | 8.144 | 723,395 | +0.34(+4.31%) |
Sep 18, 2018 | 7.731 | 7.826 | 7.727 | 7.807 | 365,168 | +0.11(+1.40%) |
Sep 17, 2018 | 7.813 | 7.877 | 7.686 | 7.699 | 326,181 | -0.15(-1.94%) |
Sep 14, 2018 | 7.781 | 7.877 | 7.762 | 7.851 | 263,845 | +0.06(+0.82%) |
Sep 13, 2018 | 7.788 | 7.877 | 7.769 | 7.788 | 401,018 | +0.00(+0.00%) |
Sep 12, 2018 | 7.966 | 7.966 | 7.705 | 7.788 | 418,848 | -0.13(-1.61%) |
Sep 11, 2018 | 7.813 | 7.965 | 7.782 | 7.915 | 421,641 | +0.13(+1.63%) |
Sep 10, 2018 | 7.661 | 7.940 | 7.661 | 7.788 | 530,219 | +0.15(+1.91%) |
Sep 07, 2018 | 7.705 | 7.775 | 7.604 | 7.642 | 352,791 | -0.08(-0.99%) |
Sep 06, 2018 | 7.750 | 7.826 | 7.661 | 7.718 | 433,694 | -0.03(-0.41%) |
Sep 05, 2018 | 7.896 | 7.966 | 7.600 | 7.750 | 964,023 | -0.20(-2.48%) |
Sep 04, 2018 | 8.016 | 8.086 | 7.686 | 7.947 | 956,670 | -0.08(-0.95%) |
Aug 31, 2018 | 8.023 | 8.023 | 8.023 | 0 | -0.16(-1.94%) | |
Aug 30, 2018 | 8.372 | 8.415 | 8.099 | 8.182 | 445,740 | -0.13(-1.53%) |
Aug 29, 2018 | 8.436 | 8.436 | 8.226 | 8.309 | 240,014 | -0.07(-0.83%) |
Aug 28, 2018 | 8.417 | 8.537 | 8.359 | 8.379 | 231,833 | -0.10(-1.12%) |
Aug 27, 2018 | 8.455 | 8.722 | 8.410 | 8.474 | 292,812 | -0.06(-0.74%) |
Aug 24, 2018 | 8.379 | 8.569 | 8.379 | 8.537 | 234,564 | +0.15(+1.74%) |
Aug 23, 2018 | 8.512 | 8.519 | 8.372 | 8.391 | 234,172 | -0.10(-1.20%) |
Aug 22, 2018 | 8.391 | 8.582 | 8.391 | 8.493 | 321,258 | +0.10(+1.13%) |
Aug 21, 2018 | 8.252 | 8.480 | 8.252 | 8.398 | 282,780 | +0.15(+1.85%) |
Aug 20, 2018 | 8.067 | 8.283 | 8.067 | 8.245 | 517,452 | +0.22(+2.69%) |
Aug 17, 2018 | 7.966 | 8.074 | 7.928 | 8.029 | 305,248 | +0.07(+0.88%) |
Aug 16, 2018 | 7.947 | 8.093 | 7.908 | 7.959 | 366,555 | +0.08(+1.05%) |
Aug 15, 2018 | 8.163 | 8.226 | 7.832 | 7.877 | 730,614 | -0.36(-4.39%) |
Aug 14, 2018 | 8.067 | 8.277 | 8.067 | 8.239 | 361,701 | +0.22(+2.77%) |
Aug 13, 2018 | 8.391 | 8.391 | 8.010 | 8.016 | 726,084 | -0.33(-3.96%) |
Aug 10, 2018 | 8.404 | 8.575 | 8.283 | 8.347 | 412,140 | -0.08(-0.90%) |
Aug 09, 2018 | 8.620 | 8.626 | 8.385 | 8.423 | 409,936 | -0.24(-2.79%) |
Aug 08, 2018 | 9.020 | 9.052 | 8.385 | 8.664 | 867,725 | -0.08(-0.87%) |
Aug 07, 2018 | 8.823 | 8.912 | 8.633 | 8.741 | 577,559 | -0.01(-0.15%) |
Aug 06, 2018 | 8.893 | 9.065 | 8.703 | 8.753 | 902,653 | -0.14(-1.57%) |
Aug 03, 2018 | 8.658 | 8.893 | 8.652 | 8.893 | 686,061 | +0.25(+2.87%) |
Aug 02, 2018 | 8.404 | 8.779 | 8.385 | 8.645 | 593,385 | +0.15(+1.80%) |
Aug 01, 2018 | 8.455 | 8.518 | 8.226 | 8.493 | 907,945 | -0.01(-0.15%) |
Jul 31, 2018 | 8.290 | 8.671 | 8.169 | 8.506 | 1,255,044 | +0.34(+4.12%) |
Jul 30, 2018 | 8.144 | 8.264 | 8.051 | 8.169 | 523,938 | +0.03(+0.39%) |
Jul 27, 2018 | 8.252 | 8.315 | 7.991 | 8.137 | 577,438 | -0.11(-1.39%) |
Jul 26, 2018 | 8.252 | 8.315 | 8.169 | 8.252 | 363,275 | -0.02(-0.23%) |
Jul 25, 2018 | 8.315 | 8.128 | 8.271 | 461,818 | +0.04(+0.46%) | |
Jul 24, 2018 | 8.105 | 8.321 | 8.080 | 8.232 | 459,116 | +0.22(+2.78%) |
Jul 23, 2018 | 7.978 | 8.118 | 7.826 | 8.010 | 619,883 | +0.06(+0.72%) |
Jul 20, 2018 | 8.207 | 8.213 | 7.908 | 7.953 | 806,765 | -0.25(-3.02%) |
Jul 19, 2018 | 8.277 | 8.321 | 8.099 | 8.201 | 431,888 | -0.13(-1.60%) |
Jul 18, 2018 | 8.093 | 8.385 | 7.940 | 8.334 | 643,446 | +0.29(+3.55%) |
Jul 17, 2018 | 7.896 | 8.118 | 7.820 | 8.048 | 550,751 | +0.14(+1.77%) |
Jul 16, 2018 | 8.175 | 8.252 | 7.883 | 7.908 | 706,757 | -0.27(-3.26%) |
Jul 13, 2018 | 8.118 | 8.271 | 8.074 | 8.175 | 461,216 | +0.04(+0.55%) |
Jul 12, 2018 | 8.213 | 8.061 | 8.131 | 536,013 | -0.08(-1.01%) | |
Jul 11, 2018 | 8.315 | 8.391 | 8.207 | 8.213 | 463,405 | -0.19(-2.27%) |
Jul 10, 2018 | 8.334 | 8.556 | 8.296 | 8.404 | 742,034 | +0.00(+0.00%) |
Jul 09, 2018 | 8.448 | 8.512 | 8.245 | 8.404 | 566,041 | -0.05(-0.60%) |
Jul 06, 2018 | 8.448 | 8.563 | 8.404 | 8.455 | 472,364 | -0.01(-0.15%) |
Jul 05, 2018 | 8.321 | 8.474 | 8.290 | 8.467 | 1,167,666 | +0.24(+2.93%) |
Jul 03, 2018 | 8.226 | 8.226 | 8.226 | 0 | +0.10(+1.25%) | |
Jul 02, 2018 | 8.093 | 8.232 | 7.991 | 8.124 | 613,265 | -0.04(-0.54%) |
Jun 29, 2018 | 8.258 | 8.277 | 8.010 | 8.169 | 1,123,581 | -0.09(-1.08%) |
Jun 28, 2018 | 8.118 | 8.379 | 8.110 | 8.258 | 1,322,825 | +0.13(+1.64%) |
Jun 27, 2018 | 8.131 | 8.315 | 8.036 | 8.124 | 5,800,143 | -0.81(-9.10%) |
Jun 26, 2018 | 8.836 | 8.957 | 8.742 | 8.938 | 405,206 | +0.11(+1.22%) |
Jun 25, 2018 | 8.969 | 8.969 | 8.664 | 8.830 | 442,341 | -0.12(-1.35%) |
Jun 22, 2018 | 8.855 | 9.039 | 8.804 | 8.950 | 346,599 | +0.13(+1.44%) |
Jun 21, 2018 | 8.995 | 9.002 | 8.798 | 8.823 | 351,673 | -0.15(-1.70%) |
Jun 20, 2018 | 9.204 | 9.268 | 8.893 | 8.976 | 740,894 | -0.14(-1.53%) |
Jun 19, 2018 | 8.995 | 9.115 | 8.830 | 9.115 | 1,075,575 | -0.02(-0.21%) |
Jun 18, 2018 | 8.906 | 9.211 | 8.837 | 9.134 | 831,238 | +0.22(+2.49%) |
Jun 15, 2018 | 8.925 | 8.925 | 8.912 | 890,388 | -0.01(-0.14%) | |
Jun 14, 2018 | 8.772 | 9.274 | 8.772 | 8.925 | 1,505,699 | +0.15(+1.74%) |
Jun 13, 2018 | 8.512 | 8.823 | 8.493 | 8.772 | 858,477 | +0.33(+3.91%) |
Jun 12, 2018 | 8.404 | 8.531 | 8.067 | 8.442 | 1,045,635 | +0.02(+0.23%) |
Jun 11, 2018 | 8.429 | 8.499 | 8.277 | 8.423 | 554,697 | +0.09(+1.07%) |
Jun 08, 2018 | 8.461 | 8.461 | 8.302 | 8.334 | 432,894 | -0.12(-1.43%) |
Jun 07, 2018 | 8.639 | 8.671 | 8.391 | 8.455 | 371,370 | -0.18(-2.13%) |
Jun 06, 2018 | 8.709 | 8.836 | 8.569 | 8.639 | 730,556 | -0.02(-0.22%) |
Jun 05, 2018 | 8.607 | 8.709 | 8.525 | 8.658 | 354,097 | +0.04(+0.52%) |
Jun 04, 2018 | 8.347 | 8.683 | 8.296 | 8.614 | 567,101 | +0.30(+3.59%) |
Jun 01, 2018 | 8.366 | 8.595 | 8.258 | 8.315 | 467,687 | -0.06(-0.76%) |
May 31, 2018 | 8.258 | 8.417 | 8.258 | 8.379 | 366,729 | +0.24(+2.89%) |
May 30, 2018 | 7.972 | 8.188 | 7.883 | 8.144 | 495,486 | +0.24(+2.97%) |
May 29, 2018 | 7.801 | 8.029 | 7.762 | 7.908 | 471,263 | -0.05(-0.64%) |
May 25, 2018 | 7.959 | 7.959 | 7.959 | 0 | -0.25(-3.02%) | |
May 24, 2018 | 8.417 | 8.417 | 8.131 | 8.207 | 473,521 | -0.22(-2.64%) |
May 23, 2018 | 8.531 | 8.531 | 8.318 | 8.429 | 301,901 | -0.10(-1.19%) |
May 22, 2018 | 8.575 | 8.690 | 8.391 | 8.531 | 425,015 | -0.10(-1.18%) |
May 21, 2018 | 8.493 | 8.823 | 8.493 | 8.633 | 552,218 | +0.22(+2.64%) |
May 18, 2018 | 8.385 | 8.493 | 8.264 | 8.410 | 253,770 | +0.02(+0.23%) |
May 17, 2018 | 8.410 | 8.556 | 8.220 | 8.391 | 521,946 | -0.08(-0.90%) |
May 16, 2018 | 8.734 | 8.734 | 8.207 | 8.467 | 1,088,269 | -0.16(-1.84%) |
May 15, 2018 | 8.455 | 9.052 | 8.398 | 8.626 | 1,355,318 | +0.16(+1.88%) |
May 14, 2018 | 8.518 | 8.582 | 8.372 | 8.467 | 477,970 | -0.04(-0.52%) |
May 11, 2018 | 8.366 | 8.531 | 8.353 | 8.512 | 191,596 | +0.11(+1.28%) |
May 10, 2018 | 8.448 | 8.556 | 8.359 | 8.404 | 275,736 | -0.06(-0.68%) |
May 09, 2018 | 8.252 | 8.499 | 8.207 | 8.461 | 466,189 | +0.22(+2.70%) |
May 08, 2018 | 8.220 | 8.379 | 8.137 | 8.239 | 297,704 | +0.06(+0.70%) |
May 07, 2018 | 8.010 | 8.229 | 7.966 | 8.182 | 432,107 | +0.15(+1.90%) |
May 04, 2018 | 7.940 | 8.118 | 7.864 | 8.029 | 222,853 | +0.10(+1.20%) |
May 03, 2018 | 7.921 | 8.036 | 7.851 | 7.934 | 207,562 | +0.02(+0.24%) |
May 02, 2018 | 7.750 | 8.036 | 7.750 | 7.915 | 335,858 | +0.19(+2.47%) |
May 01, 2018 | 7.686 | 7.762 | 7.597 | 7.724 | 222,926 | +0.04(+0.50%) |
Apr 30, 2018 | 7.642 | 7.756 | 7.407 | 7.686 | 201,012 | +0.04(+0.58%) |
Apr 27, 2018 | 7.712 | 7.788 | 7.515 | 7.642 | 297,237 | -0.09(-1.15%) |
Apr 26, 2018 | 7.775 | 7.883 | 7.680 | 7.731 | 326,433 | -0.04(-0.49%) |
Apr 25, 2018 | 7.801 | 7.928 | 7.743 | 7.769 | 313,886 | -0.04(-0.49%) |
Apr 24, 2018 | 8.099 | 8.219 | 7.718 | 7.807 | 530,093 | -0.27(-3.38%) |
Apr 23, 2018 | 7.928 | 8.194 | 7.858 | 8.080 | 886,134 | +0.41(+5.39%) |
Apr 20, 2018 | 7.426 | 7.718 | 7.324 | 7.667 | 580,967 | +0.24(+3.25%) |
Apr 19, 2018 | 7.527 | 7.845 | 7.330 | 7.426 | 724,475 | -0.06(-0.85%) |
Apr 18, 2018 | 7.305 | 7.731 | 7.305 | 7.489 | 553,983 | +0.26(+3.60%) |
Apr 17, 2018 | 7.273 | 7.292 | 7.153 | 7.229 | 581,364 | -0.01(-0.09%) |
Apr 16, 2018 | 7.197 | 7.356 | 7.022 | 7.235 | 363,833 | +0.07(+0.98%) |
Apr 13, 2018 | 7.095 | 7.229 | 7.006 | 7.165 | 422,839 | +0.07(+0.98%) |
Apr 12, 2018 | 7.057 | 7.203 | 7.019 | 7.095 | 308,529 | +0.12(+1.73%) |
Apr 11, 2018 | 7.051 | 7.191 | 6.911 | 6.975 | 339,055 | -0.13(-1.88%) |
Apr 10, 2018 | 6.860 | 7.203 | 6.860 | 7.108 | 689,267 | +0.43(+6.47%) |
Apr 09, 2018 | 6.873 | 7.013 | 6.670 | 6.676 | 533,146 | -0.20(-2.87%) |
Apr 06, 2018 | 7.159 | 7.242 | 6.752 | 6.873 | 367,842 | -0.37(-5.09%) |
Apr 05, 2018 | 6.981 | 7.330 | 6.981 | 7.242 | 317,650 | +0.35(+5.07%) |
Apr 04, 2018 | 6.962 | 6.962 | 6.683 | 6.892 | 693,264 | -0.19(-2.69%) |
Apr 03, 2018 | 7.356 | 7.369 | 6.994 | 7.083 | 483,742 | -0.21(-2.87%) |
Apr 02, 2018 | 7.324 | 7.445 | 7.273 | 7.292 | 251,558 | -0.10(-1.29%) |
Mar 29, 2018 | 7.388 | 7.388 | 7.388 | 0 | +0.24(+3.29%) | |
Mar 28, 2018 | 7.451 | 7.553 | 7.090 | 7.153 | 498,199 | -0.31(-4.17%) |
Mar 27, 2018 | 7.705 | 7.781 | 7.381 | 7.464 | 328,010 | -0.19(-2.49%) |
Mar 26, 2018 | 7.426 | 7.693 | 7.159 | 7.654 | 540,398 | +0.34(+4.60%) |
Mar 23, 2018 | 7.489 | 7.813 | 7.305 | 7.318 | 988,180 | -0.18(-2.37%) |
Mar 22, 2018 | 7.743 | 7.743 | 7.451 | 7.496 | 345,992 | -0.24(-3.12%) |
Mar 21, 2018 | 7.616 | 7.912 | 7.589 | 7.737 | 282,658 | +0.11(+1.42%) |
Mar 20, 2018 | 7.781 | 7.893 | 7.553 | 7.629 | 303,351 | -0.13(-1.72%) |
Mar 19, 2018 | 7.896 | 7.896 | 7.572 | 7.762 | 400,886 | -0.15(-1.85%) |
Mar 16, 2018 | 7.807 | 7.940 | 7.705 | 7.908 | 461,519 | +0.08(+1.06%) |
Mar 15, 2018 | 8.213 | 8.258 | 7.769 | 7.826 | 509,217 | -0.40(-4.86%) |
Mar 14, 2018 | 8.080 | 8.379 | 8.067 | 8.226 | 475,405 | +0.00(+0.00%) |
Mar 13, 2018 | 8.309 | 8.385 | 8.118 | 8.226 | 662,685 | -0.08(-0.92%) |
Mar 12, 2018 | 8.163 | 8.434 | 8.163 | 8.302 | 917,377 | +0.23(+2.83%) |
Mar 09, 2018 | 8.105 | 8.156 | 8.036 | 8.074 | 388,190 | +0.03(+0.32%) |
Mar 08, 2018 | 8.029 | 8.112 | 7.959 | 8.048 | 394,073 | +0.03(+0.40%) |
Mar 07, 2018 | 8.226 | 7.947 | 8.016 | 835,517 | -0.21(-2.55%) | |
Mar 06, 2018 | 8.277 | 8.296 | 8.137 | 8.226 | 389,147 | +0.03(+0.39%) |
Mar 05, 2018 | 7.877 | 8.290 | 7.813 | 8.194 | 1,051,951 | +0.23(+2.87%) |
Mar 02, 2018 | 7.940 | 8.042 | 7.629 | 7.966 | 422,386 | -0.03(-0.40%) |
Mar 01, 2018 | 8.074 | 8.194 | 7.845 | 7.997 | 861,328 | -0.05(-0.63%) |
Feb 28, 2018 | 8.004 | 8.442 | 7.797 | 8.048 | 1,234,856 | +0.11(+1.44%) |
Feb 27, 2018 | 7.839 | 8.004 | 7.772 | 7.934 | 480,248 | +0.08(+1.05%) |
Feb 26, 2018 | 7.724 | 7.902 | 7.527 | 7.851 | 455,401 | +0.17(+2.23%) |
Feb 23, 2018 | 7.928 | 7.928 | 7.623 | 7.680 | 491,735 | -0.20(-2.58%) |
Feb 22, 2018 | 7.718 | 7.991 | 7.718 | 7.883 | 569,845 | +0.17(+2.14%) |
Feb 21, 2018 | 7.743 | 7.915 | 7.705 | 7.718 | 383,786 | +0.01(+0.08%) |
Feb 20, 2018 | 7.470 | 7.921 | 7.470 | 7.712 | 680,076 | +0.24(+3.23%) |
Feb 16, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.02(-0.25%) | |
Feb 15, 2018 | 7.349 | 7.508 | 7.165 | 7.489 | 355,170 | +0.19(+2.61%) |
Feb 14, 2018 | 7.076 | 7.388 | 7.076 | 7.299 | 472,513 | +0.20(+2.86%) |
Feb 13, 2018 | 7.045 | 7.153 | 6.962 | 7.095 | 221,454 | -0.01(-0.18%) |
Feb 12, 2018 | 6.956 | 7.194 | 6.819 | 7.108 | 626,822 | +0.24(+3.52%) |
Feb 09, 2018 | 6.670 | 6.898 | 6.479 | 6.867 | 973,586 | +0.25(+3.84%) |
Feb 08, 2018 | 6.740 | 6.949 | 6.670 | 6.613 | 1,017,232 | -0.12(-1.79%) |
Feb 07, 2018 | 6.689 | 6.892 | 6.689 | 6.733 | 893,355 | +0.06(+0.86%) |
Feb 06, 2018 | 6.543 | 6.816 | 6.486 | 6.676 | 1,608,870 | +0.10(+1.45%) |
Feb 05, 2018 | 6.663 | 6.879 | 6.479 | 6.581 | 1,103,257 | -0.10(-1.43%) |
Feb 02, 2018 | 6.879 | 6.911 | 6.670 | 6.676 | 1,235,029 | -0.22(-3.22%) |
Feb 01, 2018 | 7.095 | 7.127 | 6.854 | 6.898 | 894,426 | -0.18(-2.60%) |
Jan 31, 2018 | 7.057 | 7.242 | 6.860 | 7.083 | 626,874 | +0.10(+1.36%) |
Jan 30, 2018 | 7.286 | 7.286 | 6.924 | 6.987 | 1,722,100 | -0.31(-4.26%) |
Jan 29, 2018 | 7.483 | 7.489 | 7.286 | 7.299 | 253,197 | -0.24(-3.12%) |
Jan 26, 2018 | 7.496 | 7.610 | 7.432 | 7.534 | 267,693 | +0.11(+1.45%) |
Jan 25, 2018 | 7.457 | 7.508 | 7.292 | 7.426 | 497,325 | -0.04(-0.60%) |
Jan 24, 2018 | 7.610 | 7.673 | 7.426 | 7.470 | 344,499 | -0.11(-1.51%) |
Jan 23, 2018 | 7.623 | 7.718 | 7.305 | 7.585 | 1,034,250 | +0.00(+0.00%) |
Jan 22, 2018 | 7.299 | 7.648 | 7.299 | 7.585 | 1,413,405 | +0.29(+3.92%) |
Jan 19, 2018 | 7.343 | 7.388 | 7.197 | 7.299 | 732,607 | -0.05(-0.69%) |
Jan 18, 2018 | 7.451 | 7.451 | 7.305 | 7.349 | 216,632 | -0.10(-1.36%) |
Jan 17, 2018 | 7.369 | 7.540 | 7.184 | 7.451 | 601,936 | +0.06(+0.86%) |
Jan 16, 2018 | 7.597 | 7.667 | 7.292 | 7.388 | 483,661 | -0.17(-2.19%) |
Jan 12, 2018 | 7.553 | 7.553 | 7.553 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.585 | 7.591 | 7.407 | 7.496 | 365,464 | -0.01(-0.17%) |
Jan 10, 2018 | 7.667 | 7.680 | 7.432 | 7.508 | 374,062 | -0.19(-2.48%) |
Jan 09, 2018 | 7.883 | 7.928 | 7.654 | 7.699 | 525,942 | -0.21(-2.65%) |
Jan 08, 2018 | 7.731 | 7.915 | 7.642 | 7.908 | 621,608 | +0.16(+2.05%) |
Jan 05, 2018 | 7.921 | 7.940 | 7.540 | 7.750 | 594,987 | -0.12(-1.53%) |
Jan 04, 2018 | 7.845 | 8.093 | 7.807 | 7.870 | 908,791 | +0.12(+1.56%) |
Jan 03, 2018 | 7.591 | 7.950 | 7.527 | 7.750 | 1,032,414 | +0.24(+3.13%) |
Jan 02, 2018 | 7.153 | 7.623 | 7.118 | 7.515 | 1,087,187 | +0.36(+5.06%) |
Dec 29, 2017 | 7.153 | 7.153 | 7.153 | 0 | +0.06(+0.81%) | |
Dec 28, 2017 | 6.898 | 7.146 | 6.797 | 7.095 | 423,596 | +0.20(+2.95%) |
Dec 27, 2017 | 6.892 | 7.076 | 6.876 | 6.892 | 420,412 | +0.01(+0.09%) |
Dec 26, 2017 | 6.987 | 7.019 | 6.841 | 6.886 | 384,881 | -0.11(-1.63%) |
Dec 22, 2017 | 7.095 | 7.102 | 6.956 | 7.000 | 269,179 | -0.08(-1.17%) |
Dec 21, 2017 | 6.968 | 7.159 | 6.968 | 7.083 | 398,315 | +0.11(+1.64%) |
Dec 20, 2017 | 7.095 | 7.114 | 6.911 | 6.968 | 556,172 | -0.07(-0.99%) |
Dec 19, 2017 | 7.242 | 7.292 | 6.968 | 7.038 | 516,685 | -0.15(-2.03%) |
Dec 18, 2017 | 7.051 | 7.470 | 7.051 | 7.184 | 575,909 | +0.16(+2.26%) |
Dec 15, 2017 | 6.930 | 7.210 | 6.803 | 7.026 | 545,587 | +0.11(+1.65%) |
Dec 14, 2017 | 7.076 | 7.178 | 6.892 | 6.911 | 796,527 | -0.36(-4.98%) |
Dec 13, 2017 | 7.438 | 7.470 | 7.089 | 7.273 | 1,024,510 | -0.28(-3.70%) |
Dec 12, 2017 | 7.362 | 7.712 | 7.356 | 7.553 | 1,998,524 | +0.21(+2.81%) |
Dec 11, 2017 | 6.740 | 7.375 | 6.740 | 7.346 | 1,739,765 | +0.59(+8.80%) |
Dec 08, 2017 | 6.797 | 6.873 | 6.689 | 6.752 | 794,381 | -0.01(-0.19%) |
Dec 07, 2017 | 6.790 | 6.873 | 6.746 | 6.765 | 431,231 | -0.02(-0.28%) |
Dec 06, 2017 | 6.727 | 6.886 | 6.587 | 6.784 | 721,413 | +0.00(+0.00%) |
Dec 05, 2017 | 6.829 | 6.968 | 6.714 | 6.784 | 834,648 | -0.07(-1.02%) |
Dec 04, 2017 | 6.981 | 7.006 | 6.625 | 6.854 | 812,574 | -0.04(-0.64%) |