Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.951 | 6.328 | 5.913 | 6.298 | 111,507 | +0.32(+5.43%) |
Dec 28, 2018 | 6.026 | 6.026 | 5.883 | 5.973 | 31,291 | +0.11(+1.80%) |
Dec 27, 2018 | 5.966 | 6.131 | 5.845 | 5.868 | 40,132 | -0.24(-3.95%) |
Dec 26, 2018 | 5.875 | 6.109 | 5.833 | 6.109 | 28,485 | +0.16(+2.66%) |
Dec 24, 2018 | 5.800 | 6.034 | 5.800 | 5.951 | 18,297 | +0.09(+1.54%) |
Dec 21, 2018 | 5.845 | 5.875 | 5.807 | 5.860 | 12,861 | +0.01(+0.13%) |
Dec 20, 2018 | 5.883 | 5.921 | 5.845 | 5.853 | 71,121 | -0.07(-1.26%) |
Dec 19, 2018 | 5.898 | 5.947 | 5.898 | 5.928 | 26,139 | +0.04(+0.63%) |
Dec 18, 2018 | 5.875 | 5.919 | 5.875 | 5.890 | 13,862 | +0.00(+0.00%) |
Dec 17, 2018 | 6.009 | 6.031 | 5.831 | 5.890 | 40,524 | -0.12(-1.98%) |
Dec 14, 2018 | 5.935 | 6.009 | 5.898 | 6.009 | 42,488 | +0.06(+1.00%) |
Dec 13, 2018 | 5.942 | 6.022 | 5.928 | 5.950 | 41,079 | +0.01(+0.13%) |
Dec 12, 2018 | 6.061 | 6.106 | 5.942 | 5.942 | 22,279 | -0.14(-2.32%) |
Dec 11, 2018 | 6.128 | 6.128 | 6.054 | 6.084 | 16,648 | +0.01(+0.25%) |
Dec 10, 2018 | 6.158 | 6.158 | 5.876 | 6.069 | 40,122 | -0.15(-2.36%) |
Dec 07, 2018 | 6.221 | 6.232 | 6.195 | 6.215 | 8,874 | -0.02(-0.39%) |
Dec 06, 2018 | 6.322 | 6.351 | 6.173 | 6.240 | 32,421 | -0.13(-1.99%) |
Dec 04, 2018 | 6.433 | 6.448 | 6.359 | 6.366 | 9,949 | -0.16(-2.39%) |
Dec 03, 2018 | 6.545 | 6.545 | 6.493 | 6.523 | 24,430 | +0.05(+0.70%) |
Nov 30, 2018 | 6.366 | 6.805 | 6.288 | 6.477 | 43,026 | +0.04(+0.59%) |
Nov 29, 2018 | 6.456 | 6.478 | 6.396 | 6.439 | 8,040 | +0.04(+0.69%) |
Nov 28, 2018 | 6.290 | 6.395 | 6.255 | 6.395 | 10,402 | +0.07(+1.16%) |
Nov 27, 2018 | 6.441 | 6.441 | 6.262 | 6.322 | 20,095 | -0.12(-1.85%) |
Nov 26, 2018 | 6.448 | 6.545 | 6.441 | 6.441 | 7,649 | +0.02(+0.35%) |
Nov 23, 2018 | 6.418 | 6.500 | 6.418 | 6.418 | 4,168 | -0.02(-0.35%) |
Nov 21, 2018 | 6.441 | 6.441 | 6.441 | 0 | -0.01(-0.23%) | |
Nov 20, 2018 | 6.456 | 6.567 | 6.359 | 6.456 | 11,442 | -0.07(-1.14%) |
Nov 19, 2018 | 6.634 | 6.686 | 6.530 | 6.530 | 11,463 | -0.18(-2.66%) |
Nov 16, 2018 | 6.671 | 6.820 | 6.642 | 6.708 | 10,891 | -0.03(-0.44%) |
Nov 15, 2018 | 6.731 | 6.783 | 6.708 | 6.738 | 26,514 | -0.20(-2.89%) |
Nov 14, 2018 | 6.894 | 6.939 | 6.872 | 6.939 | 7,306 | +0.15(+2.19%) |
Nov 13, 2018 | 6.790 | 6.790 | 6.783 | 6.790 | 1,044 | -0.02(-0.27%) |
Nov 12, 2018 | 6.909 | 6.909 | 6.809 | 6.809 | 15,762 | -0.08(-1.13%) |
Nov 09, 2018 | 7.013 | 7.013 | 6.887 | 6.887 | 15,597 | -0.22(-3.14%) |
Nov 08, 2018 | 6.954 | 7.125 | 6.954 | 7.110 | 30,696 | +0.06(+0.84%) |
Nov 07, 2018 | 6.887 | 7.103 | 6.887 | 7.051 | 26,533 | +0.19(+2.82%) |
Nov 06, 2018 | 6.850 | 6.880 | 6.842 | 6.857 | 6,341 | +0.01(+0.11%) |
Nov 05, 2018 | 6.887 | 6.909 | 6.850 | 6.850 | 1,216 | -0.04(-0.54%) |
Nov 02, 2018 | 6.932 | 6.946 | 6.813 | 6.887 | 7,260 | +0.05(+0.68%) |
Nov 01, 2018 | 6.790 | 6.842 | 6.790 | 6.840 | 5,707 | +0.01(+0.19%) |
Oct 31, 2018 | 6.768 | 6.909 | 6.728 | 6.827 | 25,756 | +0.14(+2.11%) |
Oct 30, 2018 | 6.649 | 6.722 | 6.649 | 6.686 | 16,191 | +0.04(+0.56%) |
Oct 29, 2018 | 6.679 | 6.716 | 6.646 | 6.649 | 44,026 | +0.01(+0.11%) |
Oct 26, 2018 | 6.664 | 6.705 | 6.494 | 6.642 | 12,101 | +0.02(+0.35%) |
Oct 25, 2018 | 6.627 | 6.634 | 6.521 | 6.618 | 24,265 | +0.00(+0.05%) |
Oct 24, 2018 | 6.701 | 6.768 | 6.590 | 6.615 | 13,426 | -0.17(-2.48%) |
Oct 23, 2018 | 6.761 | 6.783 | 6.518 | 6.783 | 19,102 | -0.01(-0.12%) |
Oct 22, 2018 | 6.805 | 6.850 | 6.775 | 6.791 | 19,002 | -0.08(-1.18%) |
Oct 19, 2018 | 6.991 | 6.991 | 6.842 | 6.872 | 5,378 | -0.05(-0.75%) |
Oct 18, 2018 | 7.043 | 7.043 | 6.843 | 6.924 | 6,455 | -0.12(-1.69%) |
Oct 17, 2018 | 7.125 | 7.125 | 6.939 | 7.043 | 23,023 | -0.08(-1.15%) |
Oct 16, 2018 | 7.043 | 7.132 | 7.043 | 7.125 | 7,902 | +0.09(+1.27%) |
Oct 15, 2018 | 7.013 | 7.051 | 6.969 | 7.036 | 11,142 | -0.04(-0.63%) |
Oct 12, 2018 | 7.214 | 7.214 | 7.032 | 7.080 | 6,588 | +0.14(+2.04%) |
Oct 11, 2018 | 7.118 | 7.118 | 6.805 | 6.939 | 23,335 | -0.07(-0.96%) |
Oct 10, 2018 | 7.140 | 7.222 | 7.006 | 7.006 | 11,994 | -0.36(-4.85%) |
Oct 09, 2018 | 7.415 | 7.422 | 7.140 | 7.363 | 26,170 | -0.06(-0.80%) |
Oct 08, 2018 | 7.378 | 7.430 | 7.318 | 7.422 | 19,137 | -0.01(-0.10%) |
Oct 05, 2018 | 7.727 | 7.727 | 7.303 | 7.430 | 21,647 | -0.15(-2.01%) |
Oct 04, 2018 | 7.660 | 7.668 | 7.579 | 7.582 | 29,799 | -0.12(-1.60%) |
Oct 03, 2018 | 7.685 | 7.750 | 7.683 | 7.705 | 11,002 | +0.00(+0.00%) |
Oct 02, 2018 | 7.869 | 7.869 | 7.660 | 7.705 | 37,828 | -0.07(-0.96%) |
Oct 01, 2018 | 7.854 | 7.854 | 7.765 | 7.779 | 59,159 | -0.07(-0.95%) |
Sep 28, 2018 | 7.988 | 7.988 | 7.787 | 7.854 | 27,563 | -0.03(-0.38%) |
Sep 27, 2018 | 7.898 | 7.898 | 7.794 | 7.884 | 3,565 | -0.01(-0.19%) |
Sep 26, 2018 | 7.876 | 8.012 | 7.774 | 7.898 | 15,980 | +0.04(+0.57%) |
Sep 25, 2018 | 7.798 | 7.864 | 7.798 | 7.854 | 11,653 | -0.03(-0.38%) |
Sep 24, 2018 | 7.830 | 7.965 | 7.806 | 7.884 | 7,688 | -0.04(-0.47%) |
Sep 21, 2018 | 7.965 | 7.965 | 7.898 | 7.921 | 7,529 | -0.05(-0.64%) |
Sep 20, 2018 | 7.950 | 7.972 | 7.906 | 7.972 | 21,778 | +0.09(+1.12%) |
Sep 19, 2018 | 7.841 | 7.891 | 7.822 | 7.883 | 20,809 | +0.01(+0.17%) |
Sep 18, 2018 | 7.877 | 7.877 | 7.848 | 7.870 | 21,351 | -0.01(-0.09%) |
Sep 17, 2018 | 7.855 | 7.920 | 7.843 | 7.877 | 7,524 | +0.01(+0.09%) |
Sep 14, 2018 | 7.870 | 7.884 | 7.855 | 7.870 | 5,110 | +0.01(+0.09%) |
Sep 13, 2018 | 7.834 | 7.870 | 7.834 | 7.863 | 2,723 | +0.03(+0.37%) |
Sep 12, 2018 | 7.887 | 7.887 | 7.797 | 7.834 | 11,070 | +0.01(+0.15%) |
Sep 11, 2018 | 7.819 | 7.848 | 7.776 | 7.822 | 9,328 | +0.03(+0.41%) |
Sep 10, 2018 | 7.812 | 7.841 | 7.790 | 7.790 | 2,826 | -0.03(-0.37%) |
Sep 07, 2018 | 7.891 | 7.928 | 7.819 | 7.819 | 5,524 | -0.11(-1.37%) |
Sep 06, 2018 | 7.940 | 7.949 | 7.913 | 7.928 | 13,016 | -0.05(-0.64%) |
Sep 05, 2018 | 7.986 | 7.986 | 7.928 | 7.978 | 7,588 | -0.01(-0.09%) |
Sep 04, 2018 | 7.957 | 7.993 | 7.935 | 7.986 | 17,087 | +0.01(+0.18%) |
Aug 31, 2018 | 7.971 | 7.971 | 7.971 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 7.978 | 7.978 | 7.964 | 7.964 | 3,625 | -0.04(-0.45%) |
Aug 29, 2018 | 8.029 | 8.029 | 7.971 | 8.000 | 48,566 | +0.02(+0.27%) |
Aug 28, 2018 | 8.022 | 8.022 | 7.971 | 7.978 | 45,724 | +0.00(+0.00%) |
Aug 27, 2018 | 8.041 | 8.041 | 7.960 | 7.978 | 50,926 | +0.02(+0.23%) |
Aug 24, 2018 | 7.964 | 7.986 | 7.949 | 7.960 | 25,276 | +0.11(+1.43%) |
Aug 23, 2018 | 7.855 | 7.935 | 7.790 | 7.848 | 14,667 | -0.05(-0.64%) |
Aug 22, 2018 | 7.949 | 7.949 | 7.747 | 7.899 | 73,230 | +0.01(+0.18%) |
Aug 21, 2018 | 7.870 | 7.971 | 7.870 | 7.884 | 33,946 | +0.06(+0.74%) |
Aug 20, 2018 | 7.739 | 7.898 | 7.739 | 7.826 | 8,152 | +0.04(+0.46%) |
Aug 17, 2018 | 7.783 | 7.826 | 7.711 | 7.790 | 7,734 | -0.04(-0.46%) |
Aug 16, 2018 | 7.783 | 7.826 | 7.776 | 7.826 | 2,309 | +0.07(+0.86%) |
Aug 15, 2018 | 7.783 | 7.815 | 7.691 | 7.759 | 17,295 | -0.10(-1.22%) |
Aug 14, 2018 | 7.864 | 7.866 | 7.855 | 7.855 | 2,540 | +0.05(+0.64%) |
Aug 13, 2018 | 7.942 | 7.942 | 7.805 | 7.805 | 13,240 | -0.14(-1.72%) |
Aug 10, 2018 | 8.022 | 8.029 | 7.942 | 7.942 | 30,939 | -0.11(-1.38%) |
Aug 09, 2018 | 8.000 | 8.054 | 8.000 | 8.054 | 3,002 | +0.02(+0.30%) |
Aug 08, 2018 | 8.044 | 8.109 | 8.029 | 8.029 | 10,519 | +0.02(+0.27%) |
Aug 07, 2018 | 8.044 | 8.044 | 7.993 | 8.007 | 31,345 | +0.01(+0.18%) |
Aug 06, 2018 | 8.000 | 8.017 | 7.986 | 7.993 | 28,290 | -0.04(-0.54%) |
Aug 03, 2018 | 8.036 | 8.036 | 7.993 | 8.036 | 21,409 | +0.01(+0.09%) |
Aug 02, 2018 | 8.012 | 8.083 | 7.989 | 8.029 | 18,070 | -0.08(-0.98%) |
Aug 01, 2018 | 8.101 | 8.145 | 8.101 | 8.109 | 10,368 | -0.04(-0.44%) |
Jul 31, 2018 | 8.145 | 8.159 | 8.138 | 8.145 | 33,134 | +0.01(+0.18%) |
Jul 30, 2018 | 8.174 | 8.178 | 8.130 | 8.130 | 60,231 | -0.06(-0.71%) |
Jul 27, 2018 | 8.167 | 8.203 | 8.101 | 8.188 | 51,658 | -0.03(-0.35%) |
Jul 26, 2018 | 8.217 | 8.236 | 8.217 | 8.217 | 62,977 | +0.07(+0.80%) |
Jul 25, 2018 | 8.152 | 8.174 | 8.116 | 8.152 | 25,008 | -0.02(-0.27%) |
Jul 24, 2018 | 8.188 | 8.188 | 8.174 | 8.174 | 8,669 | -0.04(-0.48%) |
Jul 23, 2018 | 8.326 | 8.326 | 8.203 | 8.214 | 20,565 | -0.11(-1.35%) |
Jul 20, 2018 | 8.326 | 8.340 | 8.326 | 8.326 | 10,674 | -0.01(-0.12%) |
Jul 19, 2018 | 8.362 | 8.414 | 8.326 | 8.336 | 6,041 | -0.04(-0.53%) |
Jul 18, 2018 | 8.377 | 8.398 | 8.367 | 8.380 | 8,379 | -0.01(-0.13%) |
Jul 17, 2018 | 8.369 | 8.406 | 8.369 | 8.391 | 2,640 | +0.04(+0.48%) |
Jul 16, 2018 | 8.417 | 8.420 | 8.341 | 8.351 | 16,842 | -0.09(-1.08%) |
Jul 13, 2018 | 8.349 | 8.442 | 8.333 | 8.442 | 31,155 | +0.04(+0.53%) |
Jul 12, 2018 | 8.362 | 8.398 | 8.362 | 8.398 | 14,127 | +0.02(+0.26%) |
Jul 11, 2018 | 8.362 | 8.398 | 8.362 | 8.377 | 6,076 | -0.01(-0.17%) |
Jul 10, 2018 | 8.398 | 8.398 | 8.340 | 8.391 | 13,805 | -0.01(-0.17%) |
Jul 09, 2018 | 8.478 | 8.478 | 8.406 | 8.406 | 3,401 | -0.01(-0.09%) |
Jul 06, 2018 | 8.436 | 8.436 | 8.387 | 8.413 | 34,666 | +0.00(+0.00%) |
Jul 05, 2018 | 8.348 | 8.413 | 8.348 | 8.413 | 1,816 | +0.07(+0.87%) |
Jul 03, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.07(-0.78%) | |
Jul 02, 2018 | 8.514 | 8.514 | 8.340 | 8.406 | 36,637 | -0.05(-0.60%) |
Jun 29, 2018 | 8.492 | 8.492 | 8.333 | 8.456 | 25,168 | +0.14(+1.65%) |
Jun 28, 2018 | 8.377 | 8.405 | 8.319 | 8.319 | 6,436 | -0.12(-1.37%) |
Jun 27, 2018 | 8.449 | 8.485 | 8.427 | 8.434 | 17,741 | +0.02(+0.26%) |
Jun 26, 2018 | 8.442 | 8.442 | 8.398 | 8.413 | 15,226 | -0.03(-0.34%) |
Jun 25, 2018 | 8.471 | 8.471 | 8.427 | 8.442 | 63,742 | -0.07(-0.85%) |
Jun 22, 2018 | 8.543 | 8.558 | 8.449 | 8.514 | 17,472 | +0.03(+0.34%) |
Jun 21, 2018 | 8.478 | 8.521 | 8.478 | 8.485 | 13,594 | +0.03(+0.36%) |
Jun 20, 2018 | 8.499 | 8.499 | 8.393 | 8.455 | 4,670 | +0.08(+0.90%) |
Jun 19, 2018 | 8.450 | 8.464 | 8.379 | 8.379 | 20,318 | -0.11(-1.25%) |
Jun 18, 2018 | 8.495 | 8.556 | 8.478 | 8.485 | 7,603 | -0.04(-0.41%) |
Jun 15, 2018 | 8.520 | 8.535 | 8.520 | 8.520 | 1,905 | -0.08(-0.99%) |
Jun 14, 2018 | 8.626 | 8.626 | 8.605 | 8.605 | 6,273 | +0.00(+0.00%) |
Jun 13, 2018 | 8.634 | 8.683 | 8.591 | 8.605 | 34,061 | -0.01(-0.16%) |
Jun 12, 2018 | 8.634 | 8.655 | 8.612 | 8.619 | 6,870 | -0.02(-0.25%) |
Jun 11, 2018 | 8.570 | 8.641 | 8.570 | 8.641 | 8,977 | +0.06(+0.66%) |
Jun 08, 2018 | 8.577 | 8.591 | 8.570 | 8.584 | 9,159 | -0.04(-0.49%) |
Jun 07, 2018 | 8.690 | 8.690 | 8.605 | 8.626 | 19,125 | -0.06(-0.65%) |
Jun 06, 2018 | 8.598 | 8.683 | 8.598 | 8.683 | 8,423 | +0.11(+1.28%) |
Jun 05, 2018 | 8.570 | 8.573 | 8.570 | 8.573 | 951 | +0.00(+0.04%) |
Jun 04, 2018 | 8.535 | 8.605 | 8.535 | 8.570 | 47,993 | -0.01(-0.08%) |
Jun 01, 2018 | 8.612 | 8.690 | 8.535 | 8.577 | 39,565 | +0.06(+0.75%) |
May 31, 2018 | 8.415 | 8.570 | 8.415 | 8.513 | 15,907 | +0.04(+0.42%) |
May 30, 2018 | 8.393 | 8.502 | 8.393 | 8.478 | 11,194 | +0.05(+0.59%) |
May 29, 2018 | 8.485 | 8.513 | 8.422 | 8.429 | 83,021 | -0.08(-1.00%) |
May 25, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.506 | 8.542 | 8.464 | 8.513 | 20,591 | -0.02(-0.25%) |
May 23, 2018 | 8.548 | 8.548 | 8.520 | 8.535 | 3,507 | -0.05(-0.63%) |
May 22, 2018 | 8.549 | 8.619 | 8.549 | 8.589 | 24,355 | +0.03(+0.30%) |
May 21, 2018 | 8.520 | 8.573 | 8.493 | 8.563 | 11,351 | +0.04(+0.50%) |
May 18, 2018 | 8.512 | 8.535 | 8.512 | 8.520 | 6,628 | +0.00(+0.04%) |
May 17, 2018 | 8.513 | 8.524 | 8.499 | 8.517 | 6,147 | -0.00(-0.04%) |
May 16, 2018 | 8.528 | 8.542 | 8.492 | 8.520 | 3,629 | +0.00(+0.00%) |
May 15, 2018 | 8.553 | 8.553 | 8.520 | 8.520 | 2,247 | -0.02(-0.25%) |
May 14, 2018 | 8.513 | 8.556 | 8.513 | 8.542 | 23,041 | +0.03(+0.33%) |
May 11, 2018 | 8.535 | 8.556 | 8.513 | 8.513 | 10,849 | -0.01(-0.08%) |
May 10, 2018 | 8.535 | 8.535 | 8.507 | 8.520 | 15,940 | +0.02(+0.25%) |
May 09, 2018 | 8.520 | 8.527 | 8.457 | 8.499 | 18,483 | +0.02(+0.25%) |
May 08, 2018 | 8.500 | 8.513 | 8.478 | 8.478 | 12,554 | -0.01(-0.08%) |
May 07, 2018 | 8.506 | 8.513 | 8.485 | 8.485 | 4,914 | -0.03(-0.33%) |
May 04, 2018 | 8.464 | 8.528 | 8.464 | 8.513 | 10,127 | +0.05(+0.58%) |
May 03, 2018 | 8.549 | 8.549 | 8.457 | 8.464 | 29,134 | -0.01(-0.17%) |
May 02, 2018 | 8.478 | 8.520 | 8.436 | 8.478 | 24,070 | +0.00(+0.01%) |
May 01, 2018 | 8.464 | 8.492 | 8.415 | 8.478 | 36,141 | -0.04(-0.42%) |
Apr 30, 2018 | 8.513 | 8.518 | 8.513 | 8.513 | 2,928 | +0.03(+0.33%) |
Apr 27, 2018 | 8.492 | 8.506 | 8.464 | 8.485 | 5,058 | -0.06(-0.66%) |
Apr 26, 2018 | 8.443 | 8.542 | 8.443 | 8.542 | 11,757 | +0.04(+0.50%) |
Apr 25, 2018 | 8.528 | 8.528 | 8.478 | 8.499 | 4,080 | +0.03(+0.38%) |
Apr 24, 2018 | 8.535 | 8.535 | 8.429 | 8.467 | 21,229 | -0.07(-0.87%) |
Apr 23, 2018 | 8.566 | 8.570 | 8.537 | 8.542 | 7,616 | -0.03(-0.33%) |
Apr 20, 2018 | 8.557 | 8.575 | 8.535 | 8.570 | 41,790 | -0.04(-0.41%) |
Apr 19, 2018 | 8.584 | 8.612 | 8.541 | 8.605 | 9,740 | -0.01(-0.06%) |
Apr 18, 2018 | 8.549 | 8.611 | 8.549 | 8.611 | 34,044 | +0.06(+0.72%) |
Apr 17, 2018 | 8.563 | 8.563 | 8.535 | 8.549 | 12,040 | -0.02(-0.25%) |
Apr 16, 2018 | 8.556 | 8.584 | 8.518 | 8.570 | 18,110 | +0.05(+0.58%) |
Apr 13, 2018 | 8.443 | 8.528 | 8.443 | 8.520 | 12,748 | -0.01(-0.08%) |
Apr 12, 2018 | 8.475 | 8.528 | 8.472 | 8.527 | 13,105 | +0.05(+0.58%) |
Apr 11, 2018 | 8.464 | 8.542 | 8.464 | 8.478 | 8,986 | -0.06(-0.74%) |
Apr 10, 2018 | 8.513 | 8.619 | 8.513 | 8.542 | 8,636 | -0.01(-0.17%) |
Apr 09, 2018 | 8.548 | 8.563 | 8.548 | 8.556 | 2,758 | +0.06(+0.75%) |
Apr 06, 2018 | 8.556 | 8.556 | 8.415 | 8.492 | 9,610 | -0.05(-0.58%) |
Apr 05, 2018 | 8.485 | 8.549 | 8.485 | 8.542 | 8,716 | +0.08(+0.92%) |
Apr 04, 2018 | 8.520 | 8.520 | 8.415 | 8.464 | 27,535 | -0.05(-0.58%) |
Apr 03, 2018 | 8.542 | 8.605 | 8.429 | 8.513 | 35,536 | +0.09(+1.06%) |
Apr 02, 2018 | 8.513 | 8.571 | 8.415 | 8.424 | 15,941 | -0.09(-1.05%) |
Mar 29, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.06(+0.67%) | |
Mar 28, 2018 | 8.485 | 8.584 | 8.443 | 8.457 | 53,212 | +0.03(+0.31%) |
Mar 27, 2018 | 8.457 | 8.542 | 8.431 | 8.431 | 22,481 | +0.02(+0.20%) |
Mar 26, 2018 | 8.443 | 8.457 | 8.407 | 8.414 | 89,052 | -0.02(-0.18%) |
Mar 23, 2018 | 8.443 | 8.478 | 8.429 | 8.429 | 98,334 | -0.06(-0.75%) |
Mar 22, 2018 | 8.638 | 8.638 | 8.457 | 8.492 | 58,650 | -0.07(-0.83%) |
Mar 21, 2018 | 8.543 | 8.564 | 8.508 | 8.564 | 19,470 | +0.00(+0.00%) |
Mar 20, 2018 | 8.529 | 8.577 | 8.527 | 8.564 | 28,384 | +0.02(+0.28%) |
Mar 19, 2018 | 8.570 | 8.571 | 8.522 | 8.539 | 20,220 | -0.03(-0.36%) |
Mar 16, 2018 | 8.598 | 8.611 | 8.543 | 8.570 | 28,819 | +0.00(+0.00%) |
Mar 15, 2018 | 8.481 | 8.591 | 8.481 | 8.570 | 17,640 | +0.01(+0.08%) |
Mar 14, 2018 | 8.564 | 8.576 | 8.391 | 8.564 | 10,913 | -0.00(-0.01%) |
Mar 13, 2018 | 8.650 | 8.650 | 8.564 | 8.564 | 10,110 | -0.06(-0.64%) |
Mar 12, 2018 | 8.639 | 8.639 | 8.620 | 8.620 | 13,490 | +0.01(+0.09%) |
Mar 09, 2018 | 8.646 | 8.660 | 8.612 | 8.612 | 12,781 | +0.00(+0.00%) |
Mar 08, 2018 | 8.557 | 8.619 | 8.557 | 8.612 | 33,500 | +0.08(+0.97%) |
Mar 07, 2018 | 8.577 | 8.508 | 8.529 | 46,239 | -0.02(-0.24%) | |
Mar 06, 2018 | 8.550 | 8.564 | 8.501 | 8.550 | 35,098 | +0.05(+0.57%) |
Mar 05, 2018 | 8.391 | 8.536 | 8.391 | 8.501 | 33,046 | +0.05(+0.57%) |
Mar 02, 2018 | 8.398 | 8.453 | 8.370 | 8.453 | 9,420 | +0.06(+0.66%) |
Mar 01, 2018 | 8.522 | 8.522 | 8.384 | 8.398 | 81,683 | -0.10(-1.14%) |
Feb 28, 2018 | 8.564 | 8.605 | 8.467 | 8.495 | 17,747 | -0.10(-1.20%) |
Feb 27, 2018 | 8.570 | 8.667 | 8.570 | 8.598 | 15,765 | -0.05(-0.56%) |
Feb 26, 2018 | 8.743 | 8.743 | 8.639 | 8.646 | 15,023 | +0.01(+0.16%) |
Feb 23, 2018 | 8.584 | 8.674 | 8.577 | 8.633 | 39,956 | +0.01(+0.08%) |
Feb 22, 2018 | 8.764 | 8.764 | 8.536 | 8.626 | 14,736 | +0.02(+0.24%) |
Feb 21, 2018 | 8.674 | 8.674 | 8.598 | 8.605 | 78,634 | -0.03(-0.40%) |
Feb 20, 2018 | 8.653 | 8.695 | 8.608 | 8.639 | 13,197 | -0.13(-1.49%) |
Feb 16, 2018 | 8.771 | 8.771 | 8.771 | 0 | +0.04(+0.47%) | |
Feb 15, 2018 | 8.722 | 8.736 | 8.660 | 8.729 | 24,957 | +0.11(+1.28%) |
Feb 14, 2018 | 8.391 | 8.639 | 8.391 | 8.619 | 10,833 | +0.10(+1.13%) |
Feb 13, 2018 | 8.536 | 8.536 | 8.453 | 8.522 | 21,063 | +0.01(+0.16%) |
Feb 12, 2018 | 8.481 | 8.536 | 8.460 | 8.508 | 19,472 | +0.03(+0.33%) |
Feb 09, 2018 | 8.488 | 8.598 | 8.370 | 8.481 | 31,610 | +0.01(+0.08%) |
Feb 08, 2018 | 8.564 | 8.633 | 8.529 | 8.474 | 37,698 | -0.16(-1.84%) |
Feb 07, 2018 | 8.564 | 8.729 | 8.564 | 8.633 | 17,287 | +0.00(+0.00%) |
Feb 06, 2018 | 8.419 | 8.667 | 8.419 | 8.633 | 37,447 | +0.06(+0.72%) |
Feb 05, 2018 | 8.598 | 8.798 | 8.537 | 8.570 | 76,877 | -0.23(-2.59%) |
Feb 02, 2018 | 8.840 | 8.895 | 8.777 | 8.798 | 18,753 | -0.13(-1.47%) |
Feb 01, 2018 | 8.950 | 8.964 | 8.929 | 41,346 | -0.03(-0.38%) | |
Jan 31, 2018 | 8.867 | 9.019 | 8.867 | 8.964 | 33,559 | +0.08(+0.93%) |
Jan 30, 2018 | 8.985 | 8.985 | 8.826 | 8.881 | 39,027 | -0.12(-1.30%) |
Jan 29, 2018 | 9.012 | 9.054 | 8.909 | 8.998 | 48,662 | -0.01(-0.15%) |
Jan 26, 2018 | 8.950 | 9.064 | 8.950 | 9.012 | 50,740 | +0.01(+0.15%) |
Jan 25, 2018 | 8.936 | 9.005 | 8.936 | 8.998 | 32,582 | +0.01(+0.08%) |
Jan 24, 2018 | 8.902 | 9.012 | 8.902 | 8.991 | 61,290 | +0.02(+0.23%) |
Jan 23, 2018 | 8.909 | 8.971 | 8.895 | 8.971 | 18,568 | +0.10(+1.17%) |
Jan 22, 2018 | 8.860 | 8.881 | 8.860 | 8.867 | 15,607 | +0.02(+0.23%) |
Jan 19, 2018 | 8.833 | 8.853 | 8.798 | 8.847 | 20,295 | +0.03(+0.31%) |
Jan 18, 2018 | 8.812 | 8.831 | 8.722 | 8.819 | 18,685 | +0.03(+0.31%) |
Jan 17, 2018 | 8.688 | 8.805 | 8.577 | 8.791 | 47,645 | +0.08(+0.95%) |
Jan 16, 2018 | 8.722 | 8.771 | 8.695 | 8.708 | 77,137 | +0.02(+0.24%) |
Jan 12, 2018 | 8.688 | 8.688 | 8.688 | 0 | +0.07(+0.80%) | |
Jan 11, 2018 | 8.639 | 8.660 | 8.639 | 8.619 | 16,539 | +0.05(+0.56%) |
Jan 10, 2018 | 8.764 | 8.764 | 8.570 | 8.570 | 52,569 | -0.17(-1.90%) |
Jan 09, 2018 | 8.695 | 8.750 | 8.681 | 8.736 | 29,222 | +0.02(+0.24%) |
Jan 08, 2018 | 8.708 | 8.757 | 8.660 | 8.715 | 39,569 | -0.05(-0.55%) |
Jan 05, 2018 | 8.750 | 8.784 | 8.695 | 8.764 | 36,301 | +0.08(+0.87%) |
Jan 04, 2018 | 8.681 | 8.715 | 8.639 | 8.688 | 111,965 | +0.03(+0.32%) |
Jan 03, 2018 | 8.681 | 8.681 | 8.529 | 8.660 | 139,575 | +0.00(+0.04%) |