Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.864 | 6.891 | 6.606 | 6.798 | 552,606 | -0.04(-0.58%) |
Dec 28, 2018 | 6.672 | 6.844 | 6.672 | 6.838 | 758,873 | +0.18(+2.69%) |
Dec 27, 2018 | 6.679 | 6.692 | 6.453 | 6.659 | 591,887 | -0.07(-0.99%) |
Dec 26, 2018 | 6.699 | 6.765 | 6.579 | 6.725 | 956,556 | +0.09(+1.40%) |
Dec 24, 2018 | 6.931 | 6.944 | 6.606 | 6.632 | 247,278 | -0.37(-5.30%) |
Dec 21, 2018 | 7.196 | 7.388 | 6.970 | 7.004 | 3,117,968 | -0.19(-2.67%) |
Dec 20, 2018 | 7.295 | 7.315 | 7.096 | 7.196 | 538,597 | -0.09(-1.18%) |
Dec 19, 2018 | 7.355 | 7.408 | 7.196 | 7.282 | 508,066 | -0.07(-0.90%) |
Dec 18, 2018 | 7.262 | 7.435 | 7.203 | 7.348 | 420,229 | +0.15(+2.03%) |
Dec 17, 2018 | 7.242 | 7.521 | 7.173 | 7.203 | 875,784 | -0.01(-0.09%) |
Dec 14, 2018 | 7.163 | 7.222 | 7.116 | 7.209 | 267,030 | +0.07(+1.02%) |
Dec 13, 2018 | 7.116 | 7.222 | 7.106 | 7.136 | 243,041 | +0.05(+0.65%) |
Dec 12, 2018 | 7.143 | 7.276 | 7.070 | 7.090 | 547,109 | -0.04(-0.56%) |
Dec 11, 2018 | 7.289 | 7.289 | 7.120 | 7.130 | 283,929 | -0.12(-1.65%) |
Dec 10, 2018 | 7.302 | 7.335 | 7.143 | 7.249 | 467,093 | -0.03(-0.36%) |
Dec 07, 2018 | 7.455 | 7.494 | 7.269 | 7.276 | 951,418 | -0.23(-3.01%) |
Dec 06, 2018 | 7.229 | 7.514 | 7.172 | 7.501 | 616,443 | +0.23(+3.19%) |
Dec 04, 2018 | 7.276 | 7.388 | 7.229 | 7.269 | 746,207 | -0.02(-0.27%) |
Dec 03, 2018 | 7.276 | 7.315 | 7.130 | 7.289 | 324,893 | +0.03(+0.46%) |
Nov 30, 2018 | 7.222 | 7.302 | 7.163 | 7.256 | 351,316 | +0.08(+1.11%) |
Nov 29, 2018 | 7.096 | 7.222 | 7.063 | 7.176 | 375,781 | +0.08(+1.12%) |
Nov 28, 2018 | 7.070 | 7.176 | 7.024 | 7.096 | 529,142 | +0.01(+0.19%) |
Nov 27, 2018 | 7.130 | 7.183 | 7.057 | 7.083 | 360,380 | -0.07(-0.93%) |
Nov 26, 2018 | 7.222 | 7.345 | 7.133 | 7.150 | 399,820 | -0.07(-1.01%) |
Nov 23, 2018 | 7.276 | 7.305 | 7.222 | 7.222 | 276,831 | -0.05(-0.64%) |
Nov 21, 2018 | 7.269 | 7.269 | 7.269 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.256 | 7.292 | 7.183 | 7.189 | 273,720 | -0.09(-1.19%) |
Nov 19, 2018 | 7.322 | 7.375 | 7.242 | 7.276 | 228,803 | -0.06(-0.81%) |
Nov 16, 2018 | 7.276 | 7.342 | 7.229 | 7.335 | 266,879 | +0.05(+0.64%) |
Nov 15, 2018 | 7.348 | 7.402 | 7.216 | 7.289 | 221,074 | -0.07(-0.99%) |
Nov 14, 2018 | 7.488 | 7.494 | 7.348 | 7.362 | 187,117 | -0.09(-1.16%) |
Nov 13, 2018 | 7.428 | 7.488 | 7.332 | 7.448 | 282,385 | +0.05(+0.63%) |
Nov 12, 2018 | 7.408 | 7.500 | 7.362 | 7.402 | 194,202 | -0.01(-0.18%) |
Nov 09, 2018 | 7.594 | 7.594 | 7.402 | 7.415 | 238,533 | -0.19(-2.44%) |
Nov 08, 2018 | 7.528 | 7.601 | 7.494 | 7.601 | 652,802 | +0.08(+1.06%) |
Nov 07, 2018 | 7.295 | 7.551 | 7.269 | 7.521 | 601,599 | +0.25(+3.37%) |
Nov 06, 2018 | 7.130 | 7.289 | 7.113 | 7.276 | 396,433 | +0.15(+2.14%) |
Nov 05, 2018 | 7.057 | 7.242 | 7.057 | 7.123 | 635,741 | +0.05(+0.75%) |
Nov 02, 2018 | 7.236 | 7.295 | 7.037 | 7.070 | 404,692 | -0.17(-2.29%) |
Nov 01, 2018 | 7.222 | 7.322 | 7.057 | 7.236 | 776,766 | -0.07(-1.00%) |
Oct 31, 2018 | 7.567 | 7.567 | 7.302 | 7.309 | 348,065 | -0.23(-2.99%) |
Oct 30, 2018 | 7.561 | 7.614 | 7.521 | 7.534 | 357,888 | -0.02(-0.26%) |
Oct 29, 2018 | 7.534 | 7.654 | 7.494 | 7.554 | 274,949 | +0.07(+0.89%) |
Oct 26, 2018 | 7.620 | 7.644 | 7.415 | 7.488 | 308,042 | -0.16(-2.08%) |
Oct 25, 2018 | 7.581 | 7.707 | 7.516 | 7.647 | 468,034 | +0.09(+1.23%) |
Oct 24, 2018 | 7.647 | 7.707 | 7.547 | 7.554 | 556,128 | -0.08(-1.04%) |
Oct 23, 2018 | 7.607 | 7.687 | 7.554 | 7.634 | 266,746 | -0.01(-0.17%) |
Oct 22, 2018 | 7.780 | 7.859 | 7.640 | 7.647 | 209,723 | -0.10(-1.28%) |
Oct 19, 2018 | 7.740 | 7.839 | 7.717 | 7.746 | 282,259 | +0.01(+0.09%) |
Oct 18, 2018 | 7.793 | 7.872 | 7.720 | 7.740 | 496,652 | -0.06(-0.77%) |
Oct 17, 2018 | 7.853 | 7.859 | 7.727 | 7.799 | 198,360 | -0.06(-0.76%) |
Oct 16, 2018 | 7.720 | 7.879 | 7.654 | 7.859 | 344,975 | +0.18(+2.33%) |
Oct 15, 2018 | 7.574 | 7.710 | 7.567 | 7.680 | 453,306 | +0.11(+1.49%) |
Oct 12, 2018 | 7.693 | 7.786 | 7.547 | 7.567 | 565,573 | -0.12(-1.55%) |
Oct 11, 2018 | 8.032 | 8.058 | 7.673 | 7.687 | 473,213 | -0.35(-4.37%) |
Oct 10, 2018 | 8.178 | 8.270 | 8.018 | 8.038 | 538,121 | -0.18(-2.22%) |
Oct 09, 2018 | 8.266 | 8.266 | 8.103 | 8.221 | 459,557 | +0.05(+0.64%) |
Oct 08, 2018 | 8.038 | 8.188 | 8.032 | 8.169 | 278,843 | +0.14(+1.78%) |
Oct 05, 2018 | 7.960 | 8.038 | 7.960 | 8.025 | 246,128 | +0.05(+0.65%) |
Oct 04, 2018 | 8.012 | 8.058 | 7.954 | 7.973 | 349,110 | -0.06(-0.73%) |
Oct 03, 2018 | 8.045 | 8.090 | 8.007 | 8.032 | 301,918 | -0.01(-0.16%) |
Oct 02, 2018 | 8.084 | 8.129 | 8.022 | 8.045 | 534,364 | -0.03(-0.40%) |
Oct 01, 2018 | 8.234 | 8.247 | 8.058 | 8.077 | 194,224 | -0.14(-1.66%) |
Sep 28, 2018 | 8.084 | 8.214 | 8.077 | 8.214 | 252,273 | +0.14(+1.69%) |
Sep 27, 2018 | 8.019 | 8.103 | 8.019 | 8.077 | 275,628 | +0.07(+0.89%) |
Sep 26, 2018 | 8.064 | 8.123 | 8.006 | 8.006 | 361,805 | -0.06(-0.73%) |
Sep 25, 2018 | 8.019 | 8.103 | 8.006 | 8.064 | 424,749 | +0.05(+0.57%) |
Sep 24, 2018 | 8.084 | 8.084 | 7.934 | 8.019 | 456,755 | -0.07(-0.88%) |
Sep 21, 2018 | 7.967 | 8.110 | 7.928 | 8.090 | 1,029,221 | +0.10(+1.30%) |
Sep 20, 2018 | 7.882 | 7.993 | 7.811 | 7.986 | 250,018 | +0.12(+1.49%) |
Sep 19, 2018 | 7.993 | 8.006 | 7.850 | 7.869 | 503,260 | -0.12(-1.47%) |
Sep 18, 2018 | 8.103 | 8.123 | 7.986 | 7.986 | 235,004 | -0.13(-1.60%) |
Sep 17, 2018 | 8.136 | 8.162 | 8.045 | 8.116 | 359,239 | -0.02(-0.24%) |
Sep 14, 2018 | 8.221 | 8.234 | 8.110 | 8.136 | 269,020 | -0.09(-1.11%) |
Sep 13, 2018 | 8.182 | 8.292 | 8.165 | 8.227 | 340,823 | +0.04(+0.48%) |
Sep 12, 2018 | 8.201 | 8.247 | 8.182 | 8.188 | 436,544 | -0.01(-0.08%) |
Sep 11, 2018 | 8.182 | 8.240 | 8.136 | 8.195 | 336,633 | +0.01(+0.08%) |
Sep 10, 2018 | 8.208 | 8.266 | 8.156 | 8.188 | 401,433 | +0.00(+0.00%) |
Sep 07, 2018 | 8.266 | 8.273 | 8.175 | 8.188 | 313,729 | -0.10(-1.18%) |
Sep 06, 2018 | 8.344 | 8.370 | 8.286 | 8.286 | 261,313 | -0.05(-0.55%) |
Sep 05, 2018 | 8.292 | 8.357 | 8.234 | 8.331 | 362,933 | +0.04(+0.47%) |
Sep 04, 2018 | 8.403 | 8.416 | 8.273 | 8.292 | 481,140 | -0.11(-1.32%) |
Aug 31, 2018 | 8.403 | 8.403 | 8.403 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.468 | 8.497 | 8.396 | 8.422 | 1,921,298 | -0.03(-0.38%) |
Aug 29, 2018 | 8.461 | 8.500 | 8.442 | 8.455 | 609,611 | +0.00(+0.00%) |
Aug 28, 2018 | 8.422 | 8.461 | 8.383 | 8.455 | 586,668 | +0.05(+0.54%) |
Aug 27, 2018 | 8.461 | 8.461 | 8.357 | 8.409 | 326,645 | -0.03(-0.39%) |
Aug 24, 2018 | 8.435 | 8.461 | 8.403 | 8.442 | 246,281 | +0.00(+0.00%) |
Aug 23, 2018 | 8.396 | 8.455 | 8.396 | 8.442 | 261,235 | +0.00(+0.00%) |
Aug 22, 2018 | 8.461 | 8.461 | 8.429 | 8.442 | 650,840 | +0.01(+0.08%) |
Aug 21, 2018 | 8.416 | 8.461 | 8.383 | 8.435 | 503,189 | +0.03(+0.31%) |
Aug 20, 2018 | 8.455 | 8.455 | 8.364 | 8.409 | 454,579 | +0.00(+0.00%) |
Aug 17, 2018 | 8.429 | 8.474 | 8.266 | 8.409 | 4,062,345 | -0.03(-0.39%) |
Aug 16, 2018 | 8.357 | 8.474 | 8.325 | 8.442 | 546,913 | +0.08(+1.01%) |
Aug 15, 2018 | 8.325 | 8.377 | 8.318 | 8.357 | 329,157 | +0.03(+0.31%) |
Aug 14, 2018 | 8.364 | 8.409 | 8.325 | 8.331 | 466,348 | +0.00(+0.00%) |
Aug 13, 2018 | 8.331 | 8.351 | 8.305 | 8.331 | 317,992 | +0.02(+0.23%) |
Aug 10, 2018 | 8.331 | 8.357 | 8.299 | 8.312 | 250,276 | -0.03(-0.39%) |
Aug 09, 2018 | 8.338 | 8.364 | 8.312 | 8.344 | 538,549 | +0.00(+0.00%) |
Aug 08, 2018 | 8.344 | 8.383 | 8.286 | 8.344 | 278,684 | +0.02(+0.23%) |
Aug 07, 2018 | 8.351 | 8.351 | 8.279 | 8.325 | 444,130 | +0.00(+0.00%) |
Aug 06, 2018 | 8.331 | 8.409 | 8.273 | 8.325 | 233,892 | +0.03(+0.31%) |
Aug 03, 2018 | 8.279 | 8.312 | 8.195 | 8.299 | 242,748 | +0.07(+0.79%) |
Aug 02, 2018 | 8.396 | 8.514 | 8.149 | 8.234 | 286,223 | -0.09(-1.09%) |
Aug 01, 2018 | 8.260 | 8.377 | 8.208 | 8.325 | 178,338 | +0.03(+0.31%) |
Jul 31, 2018 | 8.227 | 8.370 | 8.208 | 8.299 | 277,087 | +0.09(+1.11%) |
Jul 30, 2018 | 8.156 | 8.273 | 8.143 | 8.208 | 400,439 | +0.05(+0.56%) |
Jul 27, 2018 | 8.383 | 8.383 | 8.156 | 8.162 | 344,456 | -0.21(-2.49%) |
Jul 26, 2018 | 8.331 | 8.387 | 8.312 | 8.370 | 308,672 | +0.07(+0.78%) |
Jul 25, 2018 | 8.325 | 8.383 | 8.279 | 8.305 | 410,730 | -0.01(-0.16%) |
Jul 24, 2018 | 8.338 | 8.338 | 8.240 | 8.318 | 326,491 | +0.01(+0.08%) |
Jul 23, 2018 | 8.279 | 8.325 | 8.201 | 8.312 | 304,043 | +0.01(+0.16%) |
Jul 20, 2018 | 8.383 | 8.383 | 8.273 | 8.299 | 223,379 | -0.08(-1.01%) |
Jul 19, 2018 | 8.292 | 8.416 | 8.240 | 8.383 | 223,217 | +0.11(+1.34%) |
Jul 18, 2018 | 8.279 | 8.299 | 8.182 | 8.273 | 268,943 | -0.03(-0.39%) |
Jul 17, 2018 | 8.409 | 8.435 | 8.266 | 8.305 | 525,915 | -0.09(-1.09%) |
Jul 16, 2018 | 8.403 | 8.422 | 8.343 | 8.396 | 211,060 | -0.01(-0.08%) |
Jul 13, 2018 | 8.416 | 8.448 | 8.383 | 8.403 | 189,703 | -0.01(-0.08%) |
Jul 12, 2018 | 8.435 | 8.435 | 8.344 | 8.409 | 207,698 | +0.01(+0.16%) |
Jul 11, 2018 | 8.390 | 8.443 | 8.331 | 8.396 | 327,659 | -0.01(-0.15%) |
Jul 10, 2018 | 8.487 | 8.487 | 8.357 | 8.409 | 491,242 | +0.02(+0.19%) |
Jul 09, 2018 | 8.361 | 8.408 | 8.310 | 8.393 | 570,421 | +0.03(+0.38%) |
Jul 06, 2018 | 8.419 | 8.438 | 8.321 | 8.361 | 319,709 | -0.01(-0.15%) |
Jul 05, 2018 | 8.259 | 8.393 | 8.231 | 8.374 | 851,866 | +0.15(+1.79%) |
Jul 03, 2018 | 8.227 | 8.227 | 8.227 | 0 | +0.04(+0.47%) | |
Jul 02, 2018 | 8.189 | 8.278 | 8.061 | 8.189 | 265,020 | -0.01(-0.16%) |
Jun 29, 2018 | 8.272 | 8.067 | 8.201 | 379,964 | -0.02(-0.23%) | |
Jun 28, 2018 | 8.214 | 8.291 | 8.163 | 8.221 | 314,387 | +0.01(+0.16%) |
Jun 27, 2018 | 8.278 | 8.278 | 8.176 | 8.208 | 414,061 | +0.03(+0.31%) |
Jun 26, 2018 | 8.163 | 8.214 | 8.131 | 8.182 | 480,676 | -0.01(-0.16%) |
Jun 25, 2018 | 8.118 | 8.233 | 8.067 | 8.195 | 378,404 | +0.05(+0.63%) |
Jun 22, 2018 | 8.054 | 8.166 | 8.003 | 8.144 | 1,160,557 | +0.10(+1.19%) |
Jun 21, 2018 | 7.990 | 8.054 | 7.933 | 8.048 | 340,548 | +0.07(+0.88%) |
Jun 20, 2018 | 7.920 | 8.010 | 7.901 | 7.978 | 360,609 | +0.05(+0.65%) |
Jun 19, 2018 | 7.894 | 7.952 | 7.843 | 7.926 | 359,863 | +0.03(+0.32%) |
Jun 18, 2018 | 7.811 | 7.914 | 7.792 | 7.901 | 327,273 | +0.09(+1.15%) |
Jun 15, 2018 | 7.837 | 7.805 | 7.811 | 349,229 | -0.03(-0.33%) | |
Jun 14, 2018 | 7.805 | 7.863 | 7.760 | 7.837 | 214,085 | +0.07(+0.91%) |
Jun 13, 2018 | 7.939 | 7.978 | 7.728 | 7.767 | 316,120 | -0.22(-2.72%) |
Jun 12, 2018 | 7.914 | 7.984 | 7.850 | 7.984 | 470,529 | +0.08(+0.97%) |
Jun 11, 2018 | 7.907 | 7.958 | 7.834 | 7.907 | 375,504 | -0.02(-0.24%) |
Jun 08, 2018 | 7.952 | 8.003 | 7.888 | 7.926 | 220,619 | -0.02(-0.24%) |
Jun 07, 2018 | 7.952 | 7.990 | 7.894 | 7.946 | 334,048 | -0.01(-0.08%) |
Jun 06, 2018 | 7.965 | 7.837 | 7.952 | 467,069 | +0.07(+0.89%) | |
Jun 05, 2018 | 7.856 | 7.901 | 7.831 | 7.882 | 399,273 | +0.04(+0.49%) |
Jun 04, 2018 | 7.818 | 7.872 | 7.792 | 7.843 | 263,892 | +0.04(+0.49%) |
Jun 01, 2018 | 7.926 | 7.946 | 7.799 | 7.805 | 402,245 | -0.12(-1.53%) |
May 31, 2018 | 7.882 | 7.984 | 7.869 | 7.926 | 612,079 | +0.04(+0.57%) |
May 30, 2018 | 7.626 | 7.914 | 7.607 | 7.882 | 772,256 | +0.27(+3.53%) |
May 29, 2018 | 7.562 | 7.741 | 7.537 | 7.613 | 854,627 | +0.03(+0.42%) |
May 25, 2018 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.594 | 7.600 | 7.537 | 7.581 | 211,399 | +0.00(+0.00%) |
May 23, 2018 | 7.466 | 7.616 | 7.453 | 7.581 | 378,470 | +0.13(+1.72%) |
May 22, 2018 | 7.409 | 7.453 | 7.351 | 7.453 | 424,034 | +0.04(+0.60%) |
May 21, 2018 | 7.332 | 7.460 | 7.294 | 7.409 | 212,902 | +0.10(+1.31%) |
May 18, 2018 | 7.377 | 7.390 | 7.268 | 7.313 | 355,192 | -0.04(-0.52%) |
May 17, 2018 | 7.466 | 7.479 | 7.345 | 7.351 | 300,888 | -0.10(-1.37%) |
May 16, 2018 | 7.441 | 7.511 | 7.437 | 7.453 | 331,071 | +0.01(+0.09%) |
May 15, 2018 | 7.415 | 7.453 | 7.370 | 7.447 | 491,468 | +0.00(+0.00%) |
May 14, 2018 | 7.549 | 7.549 | 7.421 | 7.447 | 337,685 | -0.09(-1.19%) |
May 11, 2018 | 7.581 | 7.594 | 7.524 | 7.537 | 335,667 | -0.03(-0.42%) |
May 10, 2018 | 7.568 | 7.613 | 7.543 | 7.568 | 265,264 | +0.02(+0.25%) |
May 09, 2018 | 7.543 | 7.581 | 7.498 | 7.549 | 320,274 | +0.00(+0.00%) |
May 08, 2018 | 7.415 | 7.574 | 7.402 | 7.549 | 593,661 | +0.14(+1.90%) |
May 07, 2018 | 7.313 | 7.421 | 7.313 | 7.409 | 307,780 | +0.10(+1.40%) |
May 04, 2018 | 7.281 | 7.453 | 7.204 | 7.306 | 328,288 | -0.02(-0.26%) |
May 03, 2018 | 7.345 | 7.383 | 7.300 | 7.326 | 194,034 | -0.04(-0.61%) |
May 02, 2018 | 7.236 | 7.396 | 7.185 | 7.370 | 285,766 | +0.13(+1.77%) |
May 01, 2018 | 7.268 | 7.300 | 7.185 | 7.242 | 455,459 | -0.03(-0.44%) |
Apr 30, 2018 | 7.262 | 7.358 | 7.249 | 7.274 | 269,214 | -0.03(-0.44%) |
Apr 27, 2018 | 7.211 | 7.377 | 7.211 | 7.306 | 228,829 | +0.10(+1.42%) |
Apr 26, 2018 | 7.179 | 7.262 | 7.127 | 7.204 | 371,737 | +0.03(+0.45%) |
Apr 25, 2018 | 7.166 | 7.232 | 7.121 | 7.172 | 229,954 | -0.01(-0.09%) |
Apr 24, 2018 | 7.179 | 7.204 | 7.134 | 7.179 | 255,072 | +0.01(+0.09%) |
Apr 23, 2018 | 7.198 | 7.262 | 7.140 | 7.172 | 248,210 | +0.00(+0.00%) |
Apr 20, 2018 | 7.249 | 7.281 | 7.159 | 7.172 | 259,181 | -0.08(-1.06%) |
Apr 19, 2018 | 7.377 | 7.377 | 7.204 | 7.249 | 254,451 | -0.13(-1.73%) |
Apr 18, 2018 | 7.473 | 7.493 | 7.345 | 7.377 | 528,106 | -0.10(-1.28%) |
Apr 17, 2018 | 7.415 | 7.479 | 7.326 | 7.473 | 419,480 | +0.08(+1.12%) |
Apr 16, 2018 | 7.326 | 7.409 | 7.294 | 7.390 | 230,491 | +0.09(+1.23%) |
Apr 13, 2018 | 7.268 | 7.319 | 7.230 | 7.300 | 172,017 | +0.04(+0.53%) |
Apr 12, 2018 | 7.396 | 7.396 | 7.242 | 7.262 | 245,102 | -0.13(-1.82%) |
Apr 11, 2018 | 7.319 | 7.437 | 7.294 | 7.396 | 275,431 | +0.05(+0.70%) |
Apr 10, 2018 | 7.473 | 7.473 | 7.313 | 7.345 | 455,887 | -0.11(-1.50%) |
Apr 09, 2018 | 7.463 | 7.507 | 7.397 | 7.457 | 409,634 | +0.02(+0.25%) |
Apr 06, 2018 | 7.463 | 7.544 | 7.400 | 7.438 | 384,417 | -0.03(-0.34%) |
Apr 05, 2018 | 7.488 | 7.488 | 7.425 | 7.463 | 383,262 | -0.03(-0.42%) |
Apr 04, 2018 | 7.338 | 7.532 | 7.331 | 7.494 | 480,661 | +0.13(+1.70%) |
Apr 03, 2018 | 7.262 | 7.425 | 7.175 | 7.369 | 486,872 | +0.11(+1.47%) |
Apr 02, 2018 | 7.250 | 7.331 | 7.206 | 7.262 | 442,870 | +0.02(+0.26%) |
Mar 29, 2018 | 7.244 | 7.244 | 7.244 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.150 | 7.345 | 7.143 | 7.331 | 491,636 | +0.20(+2.81%) |
Mar 27, 2018 | 7.112 | 7.225 | 7.034 | 7.131 | 437,578 | +0.03(+0.44%) |
Mar 26, 2018 | 7.093 | 7.131 | 6.962 | 7.099 | 397,539 | +0.08(+1.16%) |
Mar 23, 2018 | 7.175 | 7.212 | 7.018 | 7.018 | 564,457 | -0.13(-1.84%) |
Mar 22, 2018 | 7.137 | 7.281 | 7.137 | 7.150 | 401,241 | +0.01(+0.09%) |
Mar 21, 2018 | 7.200 | 7.259 | 7.125 | 7.143 | 376,815 | -0.08(-1.13%) |
Mar 20, 2018 | 7.237 | 7.294 | 7.175 | 7.225 | 362,471 | +0.01(+0.09%) |
Mar 19, 2018 | 7.281 | 7.281 | 7.156 | 7.219 | 435,486 | -0.10(-1.37%) |
Mar 16, 2018 | 7.225 | 7.344 | 7.187 | 7.319 | 1,062,447 | +0.10(+1.39%) |
Mar 15, 2018 | 7.256 | 7.294 | 7.184 | 7.219 | 277,317 | -0.04(-0.60%) |
Mar 14, 2018 | 7.256 | 7.319 | 7.225 | 7.262 | 493,988 | +0.00(+0.00%) |
Mar 13, 2018 | 7.175 | 7.325 | 7.168 | 7.262 | 495,763 | +0.12(+1.67%) |
Mar 12, 2018 | 7.024 | 7.168 | 7.024 | 7.143 | 416,426 | +0.11(+1.51%) |
Mar 09, 2018 | 7.143 | 7.200 | 6.868 | 7.037 | 464,677 | +0.13(+1.91%) |
Mar 08, 2018 | 6.924 | 6.952 | 6.855 | 6.905 | 298,244 | -0.02(-0.27%) |
Mar 07, 2018 | 6.968 | 6.924 | 469,357 | +0.08(+1.19%) | ||
Mar 06, 2018 | 6.736 | 6.874 | 6.655 | 6.843 | 511,698 | +0.11(+1.58%) |
Mar 05, 2018 | 6.698 | 6.811 | 6.667 | 6.736 | 592,766 | +0.02(+0.28%) |
Mar 02, 2018 | 6.579 | 6.880 | 6.567 | 6.717 | 764,930 | +0.13(+1.90%) |
Mar 01, 2018 | 6.304 | 6.711 | 6.285 | 6.592 | 887,699 | +0.30(+4.78%) |
Feb 28, 2018 | 6.410 | 6.482 | 6.285 | 6.291 | 582,735 | -0.08(-1.28%) |
Feb 27, 2018 | 6.523 | 6.579 | 6.344 | 6.373 | 582,339 | -0.14(-2.21%) |
Feb 26, 2018 | 6.642 | 6.642 | 6.473 | 6.517 | 315,749 | -0.11(-1.61%) |
Feb 23, 2018 | 6.561 | 6.630 | 6.561 | 6.623 | 705,606 | +0.07(+1.05%) |
Feb 22, 2018 | 6.554 | 347,736 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.642 | 6.705 | 6.529 | 6.529 | 402,464 | -0.11(-1.61%) |
Feb 20, 2018 | 6.673 | 6.780 | 6.617 | 6.636 | 479,994 | -0.05(-0.75%) |
Feb 16, 2018 | 6.686 | 6.686 | 6.686 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.592 | 6.667 | 6.542 | 6.636 | 253,503 | +0.09(+1.44%) |
Feb 14, 2018 | 6.561 | 6.598 | 6.473 | 6.542 | 396,146 | -0.07(-1.04%) |
Feb 13, 2018 | 6.510 | 6.648 | 6.473 | 6.611 | 448,606 | +0.11(+1.64%) |
Feb 12, 2018 | 6.561 | 6.561 | 6.360 | 6.504 | 1,027,929 | -0.04(-0.67%) |
Feb 09, 2018 | 6.598 | 6.673 | 6.454 | 6.548 | 629,448 | -0.01(-0.19%) |
Feb 08, 2018 | 6.755 | 6.817 | 6.561 | 6.561 | 316,568 | -0.21(-3.06%) |
Feb 07, 2018 | 6.755 | 6.792 | 6.736 | 6.767 | 346,101 | +0.01(+0.09%) |
Feb 06, 2018 | 6.761 | 6.861 | 6.667 | 6.761 | 586,774 | -0.21(-3.05%) |
Feb 05, 2018 | 7.074 | 7.081 | 6.905 | 6.974 | 371,582 | -0.12(-1.68%) |
Feb 02, 2018 | 7.206 | 7.212 | 7.074 | 7.093 | 402,920 | -0.12(-1.65%) |
Feb 01, 2018 | 7.306 | 7.344 | 7.206 | 7.212 | 459,894 | -0.11(-1.46%) |
Jan 31, 2018 | 7.313 | 7.369 | 7.300 | 7.319 | 398,193 | +0.01(+0.17%) |
Jan 30, 2018 | 7.331 | 7.343 | 7.296 | 7.306 | 388,951 | -0.04(-0.51%) |
Jan 29, 2018 | 7.419 | 7.444 | 7.262 | 7.344 | 400,898 | -0.09(-1.18%) |
Jan 26, 2018 | 7.538 | 7.538 | 7.394 | 7.432 | 294,671 | -0.09(-1.17%) |
Jan 25, 2018 | 7.526 | 7.544 | 7.482 | 7.519 | 308,729 | +0.02(+0.25%) |
Jan 24, 2018 | 7.569 | 7.569 | 7.482 | 7.500 | 222,139 | -0.06(-0.83%) |
Jan 23, 2018 | 7.507 | 7.588 | 7.444 | 7.563 | 216,196 | +0.06(+0.84%) |
Jan 22, 2018 | 7.438 | 7.500 | 7.425 | 7.500 | 248,417 | +0.08(+1.01%) |
Jan 19, 2018 | 7.482 | 7.538 | 7.413 | 7.425 | 449,870 | -0.06(-0.84%) |
Jan 18, 2018 | 7.551 | 7.576 | 7.413 | 7.488 | 526,395 | -0.07(-0.91%) |
Jan 17, 2018 | 7.582 | 7.582 | 7.475 | 7.557 | 459,385 | -0.01(-0.08%) |
Jan 16, 2018 | 7.551 | 7.648 | 7.532 | 7.563 | 438,490 | +0.05(+0.67%) |
Jan 12, 2018 | 7.513 | 7.513 | 7.513 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 7.732 | 7.776 | 7.688 | 7.688 | 659,512 | -0.08(-1.05%) |
Jan 10, 2018 | 7.801 | 7.801 | 7.613 | 7.770 | 998,014 | -0.14(-1.78%) |
Jan 09, 2018 | 7.917 | 7.942 | 7.862 | 7.911 | 494,494 | -0.02(-0.23%) |
Jan 08, 2018 | 7.905 | 7.960 | 7.828 | 7.929 | 376,590 | +0.00(+0.00%) |
Jan 05, 2018 | 7.917 | 7.936 | 7.819 | 7.929 | 281,666 | +0.06(+0.78%) |
Jan 04, 2018 | 7.966 | 7.985 | 7.862 | 7.868 | 616,909 | -0.06(-0.78%) |
Jan 03, 2018 | 7.997 | 8.034 | 7.905 | 7.929 | 506,625 | -0.04(-0.54%) |