Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.921 | 10.13 | 9.799 | 9.815 | 74,130 | -0.09(-0.92%) |
Nov 29, 2018 | 10.04 | 10.12 | 9.884 | 9.906 | 29,670 | -0.17(-1.66%) |
Nov 28, 2018 | 9.769 | 10.08 | 9.769 | 10.07 | 21,884 | +0.30(+3.04%) |
Nov 27, 2018 | 10.20 | 10.23 | 9.739 | 9.777 | 26,797 | -0.43(-4.18%) |
Nov 26, 2018 | 10.20 | 10.32 | 10.10 | 10.20 | 33,325 | +0.01(+0.07%) |
Nov 23, 2018 | 10.15 | 10.34 | 10.13 | 10.20 | 16,561 | -0.02(-0.22%) |
Nov 21, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.35(+3.55%) | |
Nov 20, 2018 | 9.891 | 9.906 | 9.686 | 9.868 | 32,224 | -0.08(-0.84%) |
Nov 19, 2018 | 10.04 | 10.12 | 9.891 | 9.952 | 38,890 | -0.07(-0.68%) |
Nov 16, 2018 | 10.42 | 10.47 | 9.822 | 10.02 | 45,477 | -0.44(-4.22%) |
Nov 15, 2018 | 10.73 | 10.73 | 10.42 | 10.46 | 29,144 | -0.21(-2.00%) |
Nov 14, 2018 | 10.69 | 10.75 | 10.64 | 10.67 | 21,196 | -0.01(-0.07%) |
Nov 13, 2018 | 10.58 | 10.82 | 10.58 | 10.68 | 359,557 | +0.11(+1.04%) |
Nov 12, 2018 | 10.68 | 10.83 | 10.53 | 10.57 | 47,869 | -0.07(-0.64%) |
Nov 09, 2018 | 10.62 | 10.70 | 10.51 | 10.64 | 40,626 | +0.02(+0.21%) |
Nov 08, 2018 | 10.72 | 10.73 | 10.34 | 10.62 | 420,446 | -0.15(-1.40%) |
Nov 07, 2018 | 10.76 | 10.86 | 10.71 | 10.77 | 72,407 | +0.00(+0.00%) |
Nov 06, 2018 | 10.62 | 10.87 | 10.61 | 10.77 | 85,642 | +0.14(+1.28%) |
Nov 05, 2018 | 10.43 | 10.74 | 10.43 | 10.63 | 63,785 | +0.23(+2.18%) |
Nov 02, 2018 | 10.20 | 10.42 | 10.09 | 10.41 | 53,595 | +0.26(+2.53%) |
Nov 01, 2018 | 10.20 | 10.20 | 9.982 | 10.15 | 21,630 | -0.01(-0.07%) |
Oct 31, 2018 | 10.20 | 10.26 | 10.10 | 10.16 | 60,142 | -0.02(-0.15%) |
Oct 30, 2018 | 10.14 | 10.17 | 9.933 | 10.17 | 35,565 | +0.03(+0.30%) |
Oct 29, 2018 | 10.32 | 10.40 | 10.04 | 10.14 | 38,782 | -0.08(-0.74%) |
Oct 26, 2018 | 10.34 | 10.38 | 10.10 | 10.22 | 20,511 | -0.13(-1.24%) |
Oct 25, 2018 | 9.937 | 10.40 | 9.937 | 10.34 | 49,257 | +0.50(+5.07%) |
Oct 24, 2018 | 9.816 | 9.899 | 9.816 | 9.846 | 19,589 | +0.03(+0.31%) |
Oct 23, 2018 | 9.688 | 9.861 | 9.604 | 9.816 | 11,315 | +0.02(+0.15%) |
Oct 22, 2018 | 9.876 | 9.937 | 9.786 | 9.801 | 11,478 | -0.03(-0.31%) |
Oct 19, 2018 | 9.688 | 9.929 | 9.468 | 9.831 | 26,070 | +0.10(+1.01%) |
Oct 18, 2018 | 9.514 | 9.808 | 9.370 | 9.733 | 23,523 | +0.15(+1.58%) |
Oct 17, 2018 | 9.725 | 9.778 | 9.529 | 9.582 | 13,342 | -0.16(-1.63%) |
Oct 16, 2018 | 9.408 | 9.824 | 9.332 | 9.740 | 21,937 | +0.40(+4.29%) |
Oct 15, 2018 | 9.295 | 9.506 | 9.295 | 9.340 | 20,844 | +0.02(+0.24%) |
Oct 12, 2018 | 9.536 | 9.536 | 9.193 | 9.317 | 28,716 | -0.24(-2.53%) |
Oct 11, 2018 | 9.846 | 9.937 | 9.483 | 9.559 | 28,876 | -0.36(-3.66%) |
Oct 10, 2018 | 10.15 | 10.42 | 9.869 | 9.922 | 60,749 | -0.26(-2.60%) |
Oct 09, 2018 | 10.19 | 10.38 | 10.05 | 10.19 | 30,884 | -0.07(-0.66%) |
Oct 08, 2018 | 9.975 | 10.44 | 9.972 | 10.25 | 62,509 | +0.29(+2.88%) |
Oct 05, 2018 | 9.801 | 9.997 | 9.801 | 9.967 | 18,262 | +0.12(+1.23%) |
Oct 04, 2018 | 9.975 | 9.987 | 9.627 | 9.846 | 37,199 | -0.21(-2.10%) |
Oct 03, 2018 | 9.846 | 10.14 | 9.786 | 10.06 | 35,194 | +0.17(+1.68%) |
Oct 02, 2018 | 10.00 | 10.10 | 9.604 | 9.892 | 121,228 | -0.15(-1.51%) |
Oct 01, 2018 | 10.20 | 10.20 | 9.899 | 10.04 | 43,267 | -0.18(-1.77%) |
Sep 28, 2018 | 9.824 | 10.32 | 9.824 | 10.22 | 25,276 | +0.32(+3.28%) |
Sep 27, 2018 | 9.861 | 9.960 | 9.824 | 9.899 | 27,303 | +0.05(+0.46%) |
Sep 26, 2018 | 10.02 | 10.02 | 9.802 | 9.854 | 43,382 | -0.14(-1.44%) |
Sep 25, 2018 | 9.854 | 10.13 | 9.854 | 9.997 | 27,991 | +0.17(+1.77%) |
Sep 24, 2018 | 9.808 | 9.937 | 9.786 | 9.824 | 42,986 | -0.08(-0.76%) |
Sep 21, 2018 | 9.483 | 9.975 | 9.415 | 9.899 | 139,746 | +0.49(+5.22%) |
Sep 20, 2018 | 9.181 | 9.408 | 9.106 | 9.408 | 14,391 | +0.21(+2.30%) |
Sep 19, 2018 | 9.151 | 9.317 | 8.962 | 9.196 | 23,187 | +0.02(+0.25%) |
Sep 18, 2018 | 9.166 | 9.325 | 9.128 | 9.174 | 24,222 | -0.11(-1.22%) |
Sep 17, 2018 | 9.075 | 9.446 | 9.024 | 9.287 | 39,831 | +0.15(+1.65%) |
Sep 14, 2018 | 9.030 | 9.196 | 8.985 | 9.136 | 37,715 | +0.05(+0.58%) |
Sep 13, 2018 | 8.887 | 9.143 | 8.887 | 9.083 | 19,506 | +0.23(+2.56%) |
Sep 12, 2018 | 8.879 | 8.879 | 8.773 | 8.856 | 26,572 | -0.05(-0.51%) |
Sep 11, 2018 | 9.136 | 9.136 | 8.803 | 8.902 | 66,040 | -0.29(-3.13%) |
Sep 10, 2018 | 9.151 | 9.370 | 9.030 | 9.189 | 82,280 | +0.04(+0.41%) |
Sep 07, 2018 | 9.045 | 9.181 | 9.030 | 9.151 | 28,187 | +0.07(+0.75%) |
Sep 06, 2018 | 9.030 | 9.189 | 9.000 | 9.083 | 191,562 | +0.04(+0.42%) |
Sep 05, 2018 | 8.962 | 9.113 | 8.909 | 9.045 | 92,176 | +0.05(+0.59%) |
Sep 04, 2018 | 9.159 | 9.234 | 8.917 | 8.992 | 55,703 | -0.23(-2.46%) |
Aug 31, 2018 | 9.219 | 9.219 | 9.219 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.955 | 9.007 | 8.819 | 8.894 | 37,863 | -0.05(-0.59%) |
Aug 29, 2018 | 9.015 | 9.030 | 8.917 | 8.947 | 28,311 | -0.03(-0.34%) |
Aug 28, 2018 | 8.992 | 9.068 | 8.841 | 8.977 | 102,360 | +0.02(+0.25%) |
Aug 27, 2018 | 9.068 | 9.098 | 8.879 | 8.955 | 66,067 | -0.04(-0.42%) |
Aug 24, 2018 | 8.992 | 9.053 | 8.856 | 8.992 | 87,341 | +0.01(+0.08%) |
Aug 23, 2018 | 8.962 | 9.068 | 8.924 | 8.985 | 68,368 | -0.01(-0.08%) |
Aug 22, 2018 | 9.053 | 9.068 | 8.834 | 8.992 | 90,696 | -0.01(-0.08%) |
Aug 21, 2018 | 9.007 | 9.068 | 8.856 | 9.000 | 71,633 | -0.05(-0.58%) |
Aug 20, 2018 | 9.257 | 9.272 | 8.614 | 9.053 | 83,377 | -0.12(-1.32%) |
Aug 17, 2018 | 9.310 | 9.446 | 8.970 | 9.174 | 156,023 | -0.16(-1.74%) |
Aug 16, 2018 | 8.706 | 9.479 | 8.654 | 9.336 | 131,835 | +0.70(+8.17%) |
Aug 15, 2018 | 8.406 | 8.698 | 8.406 | 8.631 | 33,528 | +0.22(+2.68%) |
Aug 14, 2018 | 8.249 | 8.511 | 8.249 | 8.406 | 78,151 | +0.18(+2.19%) |
Aug 13, 2018 | 7.934 | 8.245 | 7.919 | 8.226 | 83,589 | +0.25(+3.10%) |
Aug 10, 2018 | 7.851 | 8.046 | 7.851 | 7.979 | 43,473 | +0.07(+0.95%) |
Aug 09, 2018 | 7.874 | 7.911 | 7.821 | 7.904 | 56,622 | +0.07(+0.96%) |
Aug 08, 2018 | 7.889 | 7.889 | 7.784 | 7.829 | 25,811 | -0.11(-1.42%) |
Aug 07, 2018 | 7.941 | 7.941 | 7.859 | 7.941 | 14,640 | +0.01(+0.09%) |
Aug 06, 2018 | 7.911 | 7.949 | 7.874 | 7.934 | 37,834 | +0.05(+0.67%) |
Aug 03, 2018 | 7.949 | 7.964 | 7.821 | 7.881 | 26,537 | -0.03(-0.38%) |
Aug 02, 2018 | 7.889 | 7.986 | 7.840 | 7.911 | 81,097 | +0.01(+0.19%) |
Aug 01, 2018 | 7.964 | 8.046 | 7.844 | 7.896 | 34,585 | -0.08(-1.03%) |
Jul 31, 2018 | 7.739 | 8.039 | 7.739 | 7.979 | 141,224 | +0.25(+3.30%) |
Jul 30, 2018 | 7.649 | 7.761 | 7.473 | 7.724 | 72,307 | +0.04(+0.59%) |
Jul 27, 2018 | 7.754 | 7.754 | 7.641 | 7.679 | 30,937 | -0.04(-0.49%) |
Jul 26, 2018 | 7.731 | 7.829 | 7.679 | 7.716 | 37,785 | +0.03(+0.39%) |
Jul 25, 2018 | 7.686 | 7.799 | 7.686 | 7.686 | 142,798 | -0.01(-0.10%) |
Jul 24, 2018 | 7.746 | 7.844 | 7.686 | 7.694 | 159,067 | -0.04(-0.58%) |
Jul 23, 2018 | 7.506 | 7.799 | 7.506 | 7.739 | 156,799 | +0.19(+2.48%) |
Jul 20, 2018 | 7.701 | 7.761 | 7.448 | 7.551 | 136,117 | -0.13(-1.76%) |
Jul 19, 2018 | 7.491 | 7.713 | 7.491 | 7.686 | 128,918 | +0.18(+2.40%) |
Jul 18, 2018 | 7.484 | 7.529 | 7.454 | 7.506 | 164,458 | +0.02(+0.20%) |
Jul 17, 2018 | 7.536 | 7.544 | 7.461 | 7.491 | 87,036 | -0.02(-0.20%) |
Jul 16, 2018 | 7.416 | 7.529 | 7.371 | 7.506 | 390,578 | +0.10(+1.32%) |
Jul 13, 2018 | 7.274 | 7.491 | 7.109 | 7.409 | 48,900 | -0.04(-0.50%) |
Jul 12, 2018 | 7.454 | 7.503 | 7.410 | 7.446 | 68,766 | +0.03(+0.40%) |
Jul 11, 2018 | 7.484 | 7.521 | 7.349 | 7.416 | 47,226 | -0.07(-0.90%) |
Jul 10, 2018 | 7.041 | 7.559 | 7.041 | 7.484 | 126,099 | +0.45(+6.40%) |
Jul 09, 2018 | 6.794 | 7.079 | 6.652 | 7.034 | 57,748 | +0.23(+3.42%) |
Jul 06, 2018 | 6.659 | 6.824 | 6.652 | 6.801 | 30,943 | +0.16(+2.37%) |
Jul 05, 2018 | 6.554 | 6.712 | 6.554 | 6.644 | 77,832 | +0.12(+1.84%) |
Jul 03, 2018 | 6.524 | 6.524 | 6.524 | 0 | +0.13(+1.99%) | |
Jul 02, 2018 | 6.382 | 6.487 | 6.367 | 6.397 | 20,310 | -0.01(-0.12%) |
Jun 29, 2018 | 6.464 | 6.554 | 6.397 | 6.404 | 22,739 | -0.09(-1.39%) |
Jun 28, 2018 | 6.374 | 6.517 | 6.374 | 6.494 | 17,818 | +0.07(+1.05%) |
Jun 27, 2018 | 6.457 | 6.517 | 6.397 | 6.427 | 24,372 | +0.00(+0.00%) |
Jun 26, 2018 | 6.554 | 6.562 | 6.389 | 6.427 | 51,746 | -0.07(-1.15%) |
Jun 25, 2018 | 6.517 | 6.712 | 6.457 | 6.502 | 41,214 | +0.01(+0.23%) |
Jun 22, 2018 | 6.389 | 6.637 | 6.389 | 6.487 | 428,764 | +0.07(+1.17%) |
Jun 21, 2018 | 6.434 | 6.457 | 6.352 | 6.412 | 111,181 | -0.02(-0.35%) |
Jun 20, 2018 | 6.914 | 6.959 | 6.352 | 6.434 | 78,950 | -0.44(-6.43%) |
Jun 19, 2018 | 7.049 | 7.094 | 6.839 | 6.876 | 40,059 | -0.17(-2.45%) |
Jun 18, 2018 | 7.094 | 7.154 | 7.004 | 7.049 | 45,099 | -0.10(-1.36%) |
Jun 15, 2018 | 7.446 | 7.098 | 7.146 | 61,507 | -0.30(-4.03%) | |
Jun 14, 2018 | 7.319 | 7.604 | 7.304 | 7.446 | 118,922 | +0.20(+2.80%) |
Jun 13, 2018 | 7.499 | 7.559 | 7.149 | 7.244 | 111,909 | -0.28(-3.78%) |
Jun 12, 2018 | 7.386 | 7.536 | 7.349 | 7.529 | 55,409 | +0.13(+1.83%) |
Jun 11, 2018 | 7.086 | 7.499 | 7.086 | 7.394 | 144,057 | +0.33(+4.67%) |
Jun 08, 2018 | 6.869 | 7.131 | 6.869 | 7.064 | 27,528 | +0.23(+3.40%) |
Jun 07, 2018 | 6.614 | 6.936 | 6.600 | 6.832 | 24,570 | +0.25(+3.88%) |
Jun 06, 2018 | 6.599 | 6.502 | 6.577 | 24,886 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.682 | 6.682 | 6.464 | 6.517 | 27,150 | -0.13(-2.03%) |
Jun 04, 2018 | 6.674 | 6.749 | 6.614 | 6.652 | 27,713 | -0.05(-0.78%) |
Jun 01, 2018 | 6.712 | 6.742 | 6.652 | 6.704 | 22,128 | +0.01(+0.11%) |
May 31, 2018 | 6.614 | 6.742 | 6.614 | 6.697 | 24,371 | +0.08(+1.25%) |
May 30, 2018 | 6.494 | 6.652 | 6.494 | 6.614 | 33,175 | +0.15(+2.32%) |
May 29, 2018 | 6.374 | 6.464 | 6.374 | 6.464 | 29,253 | +0.10(+1.53%) |
May 25, 2018 | 6.367 | 6.367 | 6.367 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.539 | 6.539 | 6.472 | 6.517 | 23,067 | -0.07(-1.14%) |
May 23, 2018 | 6.644 | 6.712 | 6.560 | 6.592 | 18,877 | -0.04(-0.68%) |
May 22, 2018 | 6.854 | 6.854 | 6.599 | 6.637 | 15,742 | -0.25(-3.70%) |
May 21, 2018 | 6.839 | 6.974 | 6.801 | 6.891 | 31,464 | +0.08(+1.16%) |
May 18, 2018 | 6.701 | 6.828 | 6.668 | 6.813 | 65,165 | +0.14(+2.11%) |
May 17, 2018 | 6.494 | 6.753 | 6.494 | 6.672 | 27,402 | +0.16(+2.39%) |
May 16, 2018 | 6.345 | 6.531 | 6.310 | 6.516 | 19,678 | +0.17(+2.69%) |
May 15, 2018 | 6.264 | 6.382 | 6.264 | 6.345 | 42,896 | +0.05(+0.83%) |
May 14, 2018 | 6.412 | 6.412 | 6.271 | 6.293 | 16,528 | -0.01(-0.24%) |
May 11, 2018 | 6.152 | 6.338 | 6.152 | 6.308 | 16,409 | +0.04(+0.59%) |
May 10, 2018 | 6.308 | 6.375 | 6.241 | 6.271 | 23,978 | -0.02(-0.35%) |
May 09, 2018 | 6.241 | 6.323 | 6.234 | 6.293 | 21,066 | +0.03(+0.47%) |
May 08, 2018 | 6.293 | 6.323 | 6.160 | 6.264 | 31,094 | -0.02(-0.35%) |
May 07, 2018 | 6.189 | 6.308 | 6.189 | 6.286 | 11,723 | +0.10(+1.56%) |
May 04, 2018 | 6.160 | 6.356 | 6.145 | 6.189 | 27,666 | +0.04(+0.60%) |
May 03, 2018 | 6.048 | 6.212 | 6.026 | 6.152 | 138,386 | +0.07(+1.22%) |
May 02, 2018 | 5.928 | 6.152 | 5.928 | 6.078 | 26,599 | +0.10(+1.74%) |
May 01, 2018 | 6.078 | 6.078 | 5.893 | 5.974 | 18,996 | -0.10(-1.71%) |
Apr 30, 2018 | 5.937 | 6.085 | 5.900 | 6.078 | 31,374 | +0.14(+2.37%) |
Apr 27, 2018 | 5.781 | 5.989 | 5.781 | 5.937 | 45,187 | +0.15(+2.56%) |
Apr 26, 2018 | 5.789 | 5.915 | 5.744 | 5.789 | 45,044 | +0.06(+1.04%) |
Apr 25, 2018 | 5.922 | 5.922 | 5.714 | 5.729 | 20,519 | -0.04(-0.77%) |
Apr 24, 2018 | 5.752 | 5.826 | 5.722 | 5.774 | 32,294 | +0.01(+0.26%) |
Apr 23, 2018 | 5.833 | 5.833 | 5.729 | 5.759 | 26,232 | +0.00(+0.00%) |
Apr 20, 2018 | 5.922 | 5.922 | 5.655 | 5.759 | 60,756 | -0.17(-2.88%) |
Apr 19, 2018 | 6.123 | 6.123 | 5.915 | 5.930 | 54,956 | -0.27(-4.43%) |
Apr 18, 2018 | 6.019 | 6.256 | 6.019 | 6.204 | 18,196 | +0.23(+3.85%) |
Apr 17, 2018 | 6.130 | 6.182 | 5.974 | 5.974 | 77,940 | -0.11(-1.83%) |
Apr 16, 2018 | 6.100 | 6.123 | 5.982 | 6.085 | 40,251 | +0.03(+0.49%) |
Apr 13, 2018 | 6.167 | 6.167 | 5.996 | 6.056 | 64,142 | -0.07(-1.21%) |
Apr 12, 2018 | 6.271 | 6.271 | 6.108 | 6.130 | 23,727 | -0.13(-2.13%) |
Apr 11, 2018 | 6.160 | 6.316 | 6.130 | 6.264 | 18,936 | +0.10(+1.56%) |
Apr 10, 2018 | 6.293 | 6.293 | 6.137 | 6.167 | 21,546 | -0.10(-1.54%) |
Apr 09, 2018 | 6.182 | 6.443 | 6.123 | 6.264 | 33,007 | +0.12(+1.93%) |
Apr 06, 2018 | 6.137 | 6.197 | 6.071 | 6.145 | 37,294 | -0.04(-0.72%) |
Apr 05, 2018 | 6.137 | 6.234 | 6.100 | 6.189 | 20,090 | +0.06(+0.97%) |
Apr 04, 2018 | 5.848 | 6.182 | 5.848 | 6.130 | 28,216 | +0.19(+3.12%) |
Apr 03, 2018 | 5.915 | 6.085 | 5.855 | 5.944 | 41,486 | +0.03(+0.50%) |
Apr 02, 2018 | 6.278 | 6.278 | 5.848 | 5.915 | 22,535 | -0.37(-5.90%) |
Mar 29, 2018 | 6.286 | 6.286 | 6.286 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.870 | 6.219 | 5.870 | 6.197 | 30,296 | +0.33(+5.70%) |
Mar 27, 2018 | 5.967 | 5.967 | 5.752 | 5.863 | 27,951 | -0.10(-1.74%) |
Mar 26, 2018 | 6.130 | 6.137 | 5.766 | 5.967 | 158,570 | -0.03(-0.50%) |
Mar 23, 2018 | 6.256 | 6.256 | 5.996 | 5.996 | 62,672 | -0.24(-3.92%) |
Mar 22, 2018 | 6.271 | 6.353 | 6.219 | 6.241 | 44,313 | -0.10(-1.64%) |
Mar 21, 2018 | 6.486 | 6.486 | 6.249 | 6.345 | 41,297 | -0.14(-2.23%) |
Mar 20, 2018 | 6.681 | 6.681 | 6.402 | 6.490 | 42,992 | -0.21(-3.07%) |
Mar 19, 2018 | 6.681 | 6.695 | 6.571 | 6.695 | 37,011 | -0.04(-0.55%) |
Mar 16, 2018 | 6.431 | 6.740 | 6.402 | 6.732 | 95,937 | +0.31(+4.80%) |
Mar 15, 2018 | 6.490 | 6.497 | 6.387 | 6.424 | 28,492 | -0.04(-0.68%) |
Mar 14, 2018 | 6.695 | 6.695 | 6.439 | 6.468 | 100,623 | -0.21(-3.19%) |
Mar 13, 2018 | 6.747 | 6.938 | 6.651 | 6.681 | 152,258 | -0.01(-0.22%) |
Mar 12, 2018 | 6.519 | 6.813 | 6.483 | 6.695 | 80,953 | +0.20(+3.05%) |
Mar 09, 2018 | 6.402 | 6.523 | 6.314 | 6.497 | 45,822 | +0.09(+1.37%) |
Mar 08, 2018 | 6.424 | 6.446 | 6.365 | 6.409 | 31,899 | +0.02(+0.34%) |
Mar 07, 2018 | 6.512 | 6.358 | 6.387 | 42,333 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.475 | 6.571 | 6.402 | 6.549 | 59,774 | +0.07(+1.02%) |
Mar 05, 2018 | 6.439 | 6.596 | 6.439 | 6.483 | 24,731 | +0.01(+0.11%) |
Mar 02, 2018 | 6.431 | 6.497 | 6.380 | 6.475 | 38,976 | -0.01(-0.23%) |
Mar 01, 2018 | 6.505 | 6.549 | 6.424 | 6.490 | 34,915 | -0.04(-0.67%) |
Feb 28, 2018 | 6.571 | 6.571 | 6.468 | 6.534 | 46,454 | -0.01(-0.22%) |
Feb 27, 2018 | 6.549 | 6.578 | 6.505 | 6.549 | 31,487 | -0.01(-0.22%) |
Feb 26, 2018 | 6.483 | 6.563 | 6.387 | 6.563 | 14,461 | +0.11(+1.71%) |
Feb 23, 2018 | 6.299 | 6.453 | 6.277 | 6.453 | 65,538 | +0.19(+3.05%) |
Feb 22, 2018 | 6.262 | 6.262 | 64,468 | +0.25(+4.15%) | ||
Feb 21, 2018 | 5.954 | 6.130 | 5.954 | 6.013 | 28,786 | +0.08(+1.36%) |
Feb 20, 2018 | 6.020 | 6.115 | 5.910 | 5.932 | 17,650 | -0.13(-2.18%) |
Feb 16, 2018 | 6.064 | 6.064 | 6.064 | 0 | +0.15(+2.48%) | |
Feb 15, 2018 | 5.947 | 5.976 | 5.874 | 5.917 | 36,756 | +0.01(+0.25%) |
Feb 14, 2018 | 5.947 | 5.814 | 5.903 | 69,430 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.917 | 5.969 | 5.719 | 5.903 | 84,717 | -0.06(-0.99%) |
Feb 12, 2018 | 5.873 | 5.991 | 5.726 | 5.961 | 73,340 | +0.07(+1.12%) |
Feb 09, 2018 | 5.741 | 5.939 | 5.616 | 5.895 | 69,091 | +0.19(+3.35%) |
Feb 08, 2018 | 5.881 | 5.910 | 5.624 | 5.704 | 99,895 | -0.21(-3.60%) |
Feb 07, 2018 | 5.910 | 5.910 | 5.873 | 5.917 | 47,299 | -0.02(-0.37%) |
Feb 06, 2018 | 5.609 | 5.976 | 5.609 | 5.939 | 286,580 | +0.12(+2.14%) |
Feb 05, 2018 | 6.057 | 6.057 | 5.741 | 5.815 | 110,343 | -0.21(-3.41%) |
Feb 02, 2018 | 6.505 | 6.564 | 5.991 | 6.020 | 105,770 | -0.57(-8.58%) |
Feb 01, 2018 | 6.930 | 7.099 | 6.431 | 6.585 | 162,617 | -0.35(-5.08%) |
Jan 31, 2018 | 7.444 | 7.444 | 6.886 | 6.938 | 58,562 | -0.47(-6.34%) |
Jan 30, 2018 | 7.400 | 7.525 | 7.400 | 7.408 | 195,617 | -0.04(-0.59%) |
Jan 29, 2018 | 7.422 | 7.481 | 7.393 | 7.452 | 83,080 | -0.01(-0.10%) |
Jan 26, 2018 | 7.525 | 7.525 | 7.343 | 7.459 | 11,253 | -0.01(-0.10%) |
Jan 25, 2018 | 7.488 | 7.606 | 7.357 | 7.466 | 41,109 | +0.01(+0.20%) |
Jan 24, 2018 | 7.444 | 7.510 | 7.426 | 7.452 | 50,161 | +0.00(+0.00%) |
Jan 23, 2018 | 7.474 | 7.499 | 7.415 | 7.452 | 137,400 | -0.02(-0.29%) |
Jan 22, 2018 | 7.430 | 7.532 | 7.430 | 7.474 | 32,404 | +0.02(+0.30%) |
Jan 19, 2018 | 7.356 | 7.510 | 7.342 | 7.452 | 75,181 | +0.07(+0.99%) |
Jan 18, 2018 | 7.342 | 7.378 | 7.224 | 7.378 | 52,495 | +0.02(+0.30%) |
Jan 17, 2018 | 7.364 | 7.415 | 7.202 | 7.356 | 71,460 | +0.04(+0.60%) |
Jan 16, 2018 | 7.400 | 7.532 | 7.312 | 7.312 | 116,197 | -0.05(-0.70%) |
Jan 12, 2018 | 7.364 | 7.364 | 7.364 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 7.114 | 7.481 | 7.114 | 7.466 | 56,007 | +0.35(+4.95%) |
Jan 10, 2018 | 7.004 | 7.114 | 55,798 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.327 | 7.334 | 7.231 | 7.246 | 65,110 | -0.08(-1.10%) |
Jan 08, 2018 | 7.342 | 7.371 | 7.231 | 7.327 | 20,759 | -0.02(-0.30%) |
Jan 05, 2018 | 7.305 | 7.452 | 7.231 | 7.349 | 48,009 | +0.10(+1.42%) |
Jan 04, 2018 | 7.334 | 7.452 | 7.165 | 7.246 | 62,898 | -0.07(-0.90%) |
Jan 03, 2018 | 7.349 | 7.422 | 7.026 | 7.312 | 74,532 | -0.03(-0.40%) |
Jan 02, 2018 | 7.378 | 7.415 | 7.320 | 7.342 | 74,852 | +0.01(+0.10%) |
Dec 29, 2017 | 7.334 | 7.334 | 7.334 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.253 | 7.342 | 7.210 | 7.246 | 78,542 | +0.00(+0.00%) |
Dec 27, 2017 | 7.180 | 7.378 | 7.158 | 7.246 | 53,680 | -0.02(-0.30%) |
Dec 26, 2017 | 7.275 | 7.415 | 7.158 | 7.268 | 57,733 | +0.00(+0.00%) |
Dec 22, 2017 | 7.283 | 7.378 | 7.197 | 7.268 | 43,161 | -0.04(-0.50%) |
Dec 21, 2017 | 7.378 | 7.466 | 7.270 | 7.305 | 66,319 | -0.04(-0.50%) |
Dec 20, 2017 | 7.364 | 7.598 | 7.327 | 7.342 | 100,380 | +0.01(+0.20%) |
Dec 19, 2017 | 7.525 | 7.767 | 7.107 | 7.327 | 190,058 | -0.22(-2.92%) |
Dec 18, 2017 | 7.474 | 7.672 | 7.415 | 7.547 | 84,054 | +0.12(+1.58%) |
Dec 15, 2017 | 7.481 | 7.804 | 7.422 | 7.430 | 219,535 | -0.05(-0.69%) |
Dec 14, 2017 | 7.488 | 7.613 | 7.415 | 7.481 | 71,890 | -0.04(-0.59%) |
Dec 13, 2017 | 7.334 | 7.569 | 7.334 | 7.525 | 67,688 | +0.23(+3.22%) |
Dec 12, 2017 | 7.356 | 7.466 | 7.283 | 7.290 | 47,921 | -0.07(-0.90%) |
Dec 11, 2017 | 7.364 | 7.459 | 7.320 | 7.356 | 61,066 | -0.01(-0.20%) |
Dec 08, 2017 | 7.290 | 7.510 | 7.209 | 7.371 | 56,490 | +0.00(+0.00%) |
Dec 07, 2017 | 7.349 | 7.349 | 7.158 | 72,204 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.371 | 7.474 | 7.283 | 7.386 | 104,637 | +0.01(+0.10%) |
Dec 05, 2017 | 7.327 | 7.510 | 7.275 | 7.378 | 92,848 | +0.04(+0.50%) |
Dec 04, 2017 | 7.503 | 7.524 | 7.231 | 7.342 | 74,056 | -0.11(-1.48%) |