Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.322 | 6.393 | 6.252 | 6.344 | 328,637 | +0.05(+0.86%) |
Dec 28, 2018 | 6.138 | 6.317 | 6.111 | 6.290 | 141,450 | +0.08(+1.21%) |
Dec 27, 2018 | 6.107 | 6.215 | 6.093 | 6.215 | 104,477 | -0.03(-0.55%) |
Dec 26, 2018 | 5.995 | 6.262 | 5.995 | 6.249 | 198,280 | +0.14(+2.33%) |
Dec 24, 2018 | 6.133 | 6.163 | 6.102 | 6.107 | 88,976 | -0.02(-0.28%) |
Dec 21, 2018 | 6.176 | 6.241 | 6.090 | 6.124 | 78,085 | -0.07(-1.18%) |
Dec 20, 2018 | 6.176 | 6.266 | 6.176 | 6.197 | 10,039 | +0.03(+0.42%) |
Dec 19, 2018 | 6.279 | 6.292 | 6.150 | 6.172 | 37,075 | -0.05(-0.83%) |
Dec 18, 2018 | 6.275 | 6.357 | 6.176 | 6.223 | 85,037 | -0.09(-1.37%) |
Dec 17, 2018 | 6.323 | 6.377 | 6.310 | 6.310 | 10,660 | -0.07(-1.15%) |
Dec 14, 2018 | 6.405 | 6.422 | 6.336 | 6.383 | 26,414 | -0.10(-1.53%) |
Dec 13, 2018 | 6.521 | 6.530 | 6.478 | 6.482 | 20,434 | -0.04(-0.60%) |
Dec 12, 2018 | 6.547 | 6.548 | 6.504 | 6.521 | 35,771 | +0.04(+0.60%) |
Dec 11, 2018 | 6.530 | 6.560 | 6.482 | 6.482 | 180,222 | -0.05(-0.72%) |
Dec 10, 2018 | 6.534 | 6.585 | 6.517 | 6.529 | 34,939 | -0.03(-0.47%) |
Dec 07, 2018 | 6.672 | 6.689 | 6.560 | 6.560 | 36,378 | -0.11(-1.68%) |
Dec 06, 2018 | 6.620 | 6.711 | 6.478 | 6.672 | 39,513 | -0.10(-1.47%) |
Dec 04, 2018 | 6.866 | 6.871 | 6.767 | 6.771 | 46,573 | -0.18(-2.55%) |
Dec 03, 2018 | 6.992 | 6.999 | 6.948 | 6.948 | 12,377 | +0.07(+1.07%) |
Nov 30, 2018 | 6.888 | 6.927 | 6.780 | 6.875 | 44,951 | +0.00(+0.00%) |
Nov 29, 2018 | 6.901 | 6.940 | 6.875 | 6.875 | 37,775 | -0.05(-0.69%) |
Nov 28, 2018 | 6.789 | 6.957 | 6.737 | 6.922 | 190,001 | +0.16(+2.30%) |
Nov 27, 2018 | 6.746 | 6.767 | 6.737 | 6.767 | 12,665 | -0.02(-0.25%) |
Nov 26, 2018 | 6.780 | 6.852 | 6.780 | 6.784 | 43,554 | +0.07(+1.09%) |
Nov 23, 2018 | 6.715 | 6.733 | 6.702 | 6.711 | 24,329 | -0.08(-1.14%) |
Nov 21, 2018 | 6.789 | 6.789 | 6.789 | 0 | +0.04(+0.64%) | |
Nov 20, 2018 | 6.776 | 6.776 | 6.664 | 6.746 | 44,133 | -0.12(-1.70%) |
Nov 19, 2018 | 6.901 | 6.901 | 6.741 | 6.862 | 62,538 | -0.06(-0.87%) |
Nov 16, 2018 | 6.944 | 6.944 | 6.875 | 6.922 | 37,536 | -0.06(-0.80%) |
Nov 15, 2018 | 6.853 | 7.002 | 6.853 | 6.979 | 15,774 | -0.02(-0.25%) |
Nov 14, 2018 | 7.056 | 7.075 | 6.994 | 6.996 | 54,898 | +0.03(+0.43%) |
Nov 13, 2018 | 6.966 | 6.997 | 6.955 | 6.966 | 29,767 | +0.03(+0.44%) |
Nov 12, 2018 | 7.030 | 7.030 | 6.897 | 6.935 | 34,387 | -0.17(-2.37%) |
Nov 09, 2018 | 7.104 | 7.130 | 7.104 | 7.104 | 3,939 | -0.02(-0.30%) |
Nov 08, 2018 | 7.130 | 7.147 | 7.104 | 7.125 | 51,142 | -0.02(-0.24%) |
Nov 07, 2018 | 7.190 | 7.190 | 7.143 | 7.143 | 138,343 | +0.06(+0.85%) |
Nov 06, 2018 | 7.086 | 7.130 | 7.082 | 7.082 | 123,753 | -0.05(-0.67%) |
Nov 05, 2018 | 7.112 | 7.130 | 7.112 | 7.130 | 17,389 | +0.06(+0.85%) |
Nov 02, 2018 | 7.134 | 7.255 | 7.069 | 7.069 | 36,841 | +0.03(+0.40%) |
Nov 01, 2018 | 7.035 | 7.074 | 7.000 | 7.041 | 25,430 | +0.09(+1.27%) |
Oct 31, 2018 | 6.953 | 6.957 | 6.953 | 6.953 | 27,054 | +0.10(+1.51%) |
Oct 30, 2018 | 6.862 | 6.873 | 6.821 | 6.849 | 20,647 | -0.03(-0.38%) |
Oct 29, 2018 | 6.888 | 6.925 | 6.819 | 6.875 | 70,583 | +0.11(+1.66%) |
Oct 26, 2018 | 6.797 | 6.797 | 6.711 | 6.763 | 77,854 | -0.06(-0.95%) |
Oct 25, 2018 | 6.759 | 6.858 | 6.759 | 6.828 | 42,576 | +0.10(+1.54%) |
Oct 24, 2018 | 6.910 | 6.914 | 6.720 | 6.724 | 84,235 | -0.23(-3.35%) |
Oct 23, 2018 | 6.914 | 6.999 | 6.910 | 6.957 | 33,067 | -0.14(-1.92%) |
Oct 22, 2018 | 7.125 | 7.125 | 7.069 | 7.093 | 72,636 | -0.07(-0.99%) |
Oct 19, 2018 | 7.130 | 7.177 | 7.130 | 7.164 | 24,792 | +0.06(+0.91%) |
Oct 18, 2018 | 7.082 | 7.155 | 7.082 | 7.099 | 105,758 | -0.07(-0.96%) |
Oct 17, 2018 | 7.246 | 7.265 | 7.151 | 7.168 | 59,217 | -0.09(-1.25%) |
Oct 16, 2018 | 7.138 | 7.272 | 7.099 | 7.259 | 44,888 | +0.18(+2.50%) |
Oct 15, 2018 | 7.173 | 7.238 | 7.069 | 7.082 | 429,775 | -0.09(-1.20%) |
Oct 12, 2018 | 7.263 | 7.263 | 7.168 | 7.168 | 176,793 | +0.04(+0.61%) |
Oct 11, 2018 | 7.190 | 7.193 | 7.118 | 7.125 | 99,979 | -0.13(-1.73%) |
Oct 10, 2018 | 7.363 | 7.363 | 7.205 | 7.250 | 48,612 | -0.17(-2.27%) |
Oct 09, 2018 | 7.402 | 7.419 | 7.367 | 7.419 | 24,683 | -0.03(-0.46%) |
Oct 08, 2018 | 7.548 | 7.548 | 7.363 | 7.453 | 77,302 | -0.19(-2.54%) |
Oct 05, 2018 | 7.704 | 7.704 | 7.613 | 7.648 | 48,427 | -0.12(-1.56%) |
Oct 04, 2018 | 7.773 | 7.796 | 7.758 | 7.768 | 17,637 | -0.06(-0.83%) |
Oct 03, 2018 | 7.868 | 7.868 | 7.833 | 7.833 | 20,193 | +0.00(+0.00%) |
Oct 02, 2018 | 7.872 | 7.872 | 7.820 | 7.833 | 11,597 | -0.10(-1.31%) |
Oct 01, 2018 | 7.963 | 7.963 | 7.902 | 7.937 | 118,963 | +0.08(+1.04%) |
Sep 28, 2018 | 7.855 | 7.881 | 7.846 | 7.855 | 34,061 | -0.16(-1.94%) |
Sep 27, 2018 | 8.007 | 8.010 | 8.007 | 8.010 | 1,251 | +0.01(+0.11%) |
Sep 26, 2018 | 7.972 | 8.019 | 7.972 | 8.001 | 7,796 | -0.02(-0.22%) |
Sep 25, 2018 | 8.040 | 8.044 | 8.019 | 8.019 | 15,823 | +0.00(+0.05%) |
Sep 24, 2018 | 8.045 | 8.066 | 8.014 | 8.014 | 31,669 | -0.05(-0.59%) |
Sep 21, 2018 | 8.040 | 8.096 | 8.040 | 8.062 | 9,036 | -0.01(-0.16%) |
Sep 20, 2018 | 8.053 | 8.092 | 8.053 | 8.075 | 22,322 | +0.10(+1.30%) |
Sep 19, 2018 | 7.950 | 7.997 | 7.950 | 7.971 | 13,383 | -0.03(-0.38%) |
Sep 18, 2018 | 8.062 | 8.062 | 7.998 | 8.001 | 31,449 | +0.01(+0.16%) |
Sep 17, 2018 | 8.006 | 8.023 | 7.988 | 7.988 | 14,073 | -0.03(-0.38%) |
Sep 14, 2018 | 7.984 | 8.045 | 7.984 | 8.019 | 41,244 | -0.00(-0.05%) |
Sep 13, 2018 | 8.066 | 8.088 | 8.023 | 8.023 | 34,109 | +0.04(+0.54%) |
Sep 12, 2018 | 8.019 | 8.032 | 7.967 | 7.980 | 53,737 | +0.02(+0.27%) |
Sep 11, 2018 | 7.886 | 7.965 | 7.886 | 7.958 | 13,666 | -0.00(-0.05%) |
Sep 10, 2018 | 7.915 | 7.993 | 7.915 | 7.963 | 7,553 | +0.04(+0.54%) |
Sep 07, 2018 | 7.958 | 7.958 | 7.872 | 7.919 | 53,988 | -0.09(-1.08%) |
Sep 06, 2018 | 8.019 | 8.035 | 7.984 | 8.006 | 12,417 | -0.04(-0.48%) |
Sep 05, 2018 | 8.096 | 8.128 | 8.045 | 8.045 | 20,198 | -0.07(-0.85%) |
Sep 04, 2018 | 8.165 | 8.174 | 8.068 | 8.114 | 119,475 | -0.15(-1.78%) |
Aug 31, 2018 | 8.260 | 8.260 | 8.260 | 0 | -0.05(-0.57%) | |
Aug 30, 2018 | 8.308 | 8.329 | 8.308 | 8.308 | 35,465 | -0.03(-0.41%) |
Aug 29, 2018 | 8.273 | 8.342 | 8.273 | 8.342 | 18,281 | +0.09(+1.05%) |
Aug 28, 2018 | 8.234 | 8.278 | 8.234 | 8.256 | 20,779 | +0.05(+0.58%) |
Aug 27, 2018 | 8.157 | 8.222 | 8.157 | 8.209 | 23,567 | +0.11(+1.39%) |
Aug 24, 2018 | 8.066 | 8.114 | 8.066 | 8.096 | 22,244 | +0.10(+1.30%) |
Aug 23, 2018 | 8.062 | 8.122 | 7.993 | 7.993 | 26,929 | -0.07(-0.86%) |
Aug 22, 2018 | 8.075 | 8.106 | 8.062 | 8.062 | 14,291 | +0.02(+0.21%) |
Aug 21, 2018 | 7.976 | 8.077 | 7.976 | 8.045 | 28,856 | +0.09(+1.08%) |
Aug 20, 2018 | 7.859 | 7.960 | 7.859 | 7.958 | 18,569 | +0.08(+0.99%) |
Aug 17, 2018 | 7.850 | 7.894 | 7.816 | 7.881 | 17,609 | +0.10(+1.33%) |
Aug 16, 2018 | 7.678 | 7.794 | 7.678 | 7.777 | 30,184 | +0.08(+1.01%) |
Aug 15, 2018 | 7.725 | 7.730 | 7.695 | 7.699 | 36,225 | -0.18(-2.30%) |
Aug 14, 2018 | 7.872 | 7.911 | 7.872 | 7.881 | 13,619 | +0.00(+0.00%) |
Aug 13, 2018 | 7.915 | 7.945 | 7.881 | 7.881 | 29,264 | +0.00(+0.05%) |
Aug 10, 2018 | 7.958 | 7.958 | 7.872 | 7.876 | 36,378 | -0.18(-2.25%) |
Aug 09, 2018 | 8.109 | 8.157 | 8.058 | 8.058 | 14,224 | -0.05(-0.59%) |
Aug 08, 2018 | 8.075 | 8.105 | 8.069 | 8.105 | 20,886 | -0.03(-0.42%) |
Aug 07, 2018 | 8.200 | 8.200 | 8.122 | 8.140 | 34,186 | +0.05(+0.64%) |
Aug 06, 2018 | 8.114 | 8.114 | 8.062 | 8.088 | 22,190 | +0.01(+0.16%) |
Aug 03, 2018 | 8.114 | 8.114 | 8.058 | 8.075 | 7,878 | -0.01(-0.16%) |
Aug 02, 2018 | 8.062 | 8.088 | 8.041 | 8.088 | 35,868 | -0.09(-1.11%) |
Aug 01, 2018 | 8.183 | 8.205 | 8.152 | 8.178 | 42,198 | -0.05(-0.58%) |
Jul 31, 2018 | 8.252 | 8.252 | 8.188 | 8.226 | 42,849 | -0.01(-0.16%) |
Jul 30, 2018 | 8.251 | 8.268 | 8.239 | 8.239 | 53,988 | -0.04(-0.47%) |
Jul 27, 2018 | 8.243 | 8.334 | 8.243 | 8.278 | 54,219 | +0.03(+0.31%) |
Jul 26, 2018 | 8.269 | 8.308 | 8.239 | 8.252 | 42,981 | +0.06(+0.68%) |
Jul 25, 2018 | 8.148 | 8.265 | 8.109 | 8.196 | 59,238 | +0.03(+0.37%) |
Jul 24, 2018 | 8.118 | 8.165 | 8.118 | 8.165 | 40,319 | +0.14(+1.72%) |
Jul 23, 2018 | 7.997 | 8.027 | 7.997 | 8.027 | 8,341 | +0.04(+0.49%) |
Jul 20, 2018 | 7.988 | 8.008 | 7.976 | 7.988 | 17,769 | -0.05(-0.59%) |
Jul 19, 2018 | 8.014 | 8.036 | 8.010 | 8.036 | 13,503 | -0.03(-0.43%) |
Jul 18, 2018 | 8.036 | 8.105 | 8.036 | 8.070 | 37,124 | +0.03(+0.38%) |
Jul 17, 2018 | 7.988 | 8.040 | 7.979 | 8.040 | 33,734 | +0.07(+0.84%) |
Jul 16, 2018 | 7.967 | 7.979 | 7.958 | 7.973 | 23,599 | +0.04(+0.46%) |
Jul 13, 2018 | 7.855 | 7.937 | 7.855 | 7.937 | 70,091 | +0.04(+0.49%) |
Jul 12, 2018 | 7.855 | 7.922 | 7.855 | 7.898 | 12,493 | +0.09(+1.22%) |
Jul 11, 2018 | 7.885 | 7.889 | 7.803 | 7.803 | 48,142 | -0.13(-1.63%) |
Jul 10, 2018 | 7.911 | 7.937 | 7.876 | 7.932 | 165,409 | +0.04(+0.55%) |
Jul 09, 2018 | 7.967 | 7.967 | 7.881 | 7.889 | 101,029 | -0.01(-0.16%) |
Jul 06, 2018 | 7.876 | 7.932 | 7.876 | 7.902 | 99,595 | -0.01(-0.16%) |
Jul 05, 2018 | 7.902 | 7.945 | 7.902 | 7.915 | 62,760 | +0.07(+0.88%) |
Jul 03, 2018 | 7.846 | 7.846 | 7.846 | 0 | +0.05(+0.61%) | |
Jul 02, 2018 | 7.863 | 7.863 | 7.782 | 7.799 | 35,861 | -0.07(-0.93%) |
Jun 29, 2018 | 7.859 | 7.898 | 7.859 | 7.872 | 8,591 | +0.08(+1.05%) |
Jun 28, 2018 | 7.768 | 7.803 | 7.717 | 7.790 | 48,067 | -0.04(-0.50%) |
Jun 27, 2018 | 7.885 | 7.915 | 7.829 | 7.829 | 63,346 | -0.06(-0.71%) |
Jun 26, 2018 | 7.915 | 7.915 | 7.859 | 7.885 | 58,531 | -0.08(-0.98%) |
Jun 25, 2018 | 8.010 | 8.010 | 7.932 | 7.963 | 27,068 | -0.13(-1.55%) |
Jun 22, 2018 | 8.079 | 8.096 | 8.023 | 8.088 | 25,821 | +0.09(+1.19%) |
Jun 21, 2018 | 8.049 | 8.049 | 7.988 | 7.993 | 24,894 | -0.08(-0.96%) |
Jun 20, 2018 | 8.062 | 8.088 | 8.053 | 8.070 | 26,952 | +0.00(+0.05%) |
Jun 19, 2018 | 8.191 | 8.191 | 8.019 | 8.066 | 34,893 | -0.13(-1.53%) |
Jun 18, 2018 | 8.252 | 8.252 | 8.144 | 8.191 | 33,854 | -0.14(-1.66%) |
Jun 15, 2018 | 8.347 | 8.377 | 8.329 | 66,023 | -0.05(-0.57%) | |
Jun 14, 2018 | 8.390 | 8.391 | 8.368 | 8.377 | 24,547 | +0.05(+0.57%) |
Jun 13, 2018 | 8.304 | 8.329 | 8.297 | 8.329 | 29,181 | +0.08(+0.94%) |
Jun 12, 2018 | 8.256 | 8.272 | 8.243 | 8.252 | 58,847 | +0.00(+0.05%) |
Jun 11, 2018 | 8.273 | 8.307 | 8.247 | 8.247 | 58,098 | -0.03(-0.31%) |
Jun 08, 2018 | 8.230 | 8.293 | 8.217 | 8.273 | 68,175 | +0.04(+0.47%) |
Jun 07, 2018 | 8.308 | 8.308 | 8.226 | 8.234 | 54,159 | -0.06(-0.78%) |
Jun 06, 2018 | 8.301 | 8.299 | 19,248 | +0.13(+1.58%) | ||
Jun 05, 2018 | 8.152 | 8.174 | 8.144 | 8.170 | 42,055 | +0.05(+0.64%) |
Jun 04, 2018 | 8.140 | 8.152 | 8.109 | 8.118 | 90,586 | +0.03(+0.37%) |
Jun 01, 2018 | 8.019 | 8.096 | 8.019 | 8.088 | 40,474 | +0.11(+1.35%) |
May 31, 2018 | 7.993 | 7.993 | 7.898 | 7.980 | 51,865 | -0.07(-0.86%) |
May 30, 2018 | 7.971 | 8.061 | 7.971 | 8.049 | 52,442 | +0.17(+2.16%) |
May 29, 2018 | 7.988 | 7.988 | 7.833 | 7.879 | 156,199 | -0.25(-3.11%) |
May 25, 2018 | 8.132 | 8.132 | 8.132 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.105 | 8.105 | 8.045 | 8.092 | 27,904 | -0.07(-0.85%) |
May 23, 2018 | 8.127 | 8.161 | 8.118 | 8.161 | 63,956 | -0.12(-1.41%) |
May 22, 2018 | 8.312 | 8.312 | 8.269 | 8.278 | 23,854 | +0.01(+0.16%) |
May 21, 2018 | 8.334 | 8.334 | 8.265 | 8.265 | 19,322 | -0.00(-0.05%) |
May 18, 2018 | 8.260 | 8.277 | 8.226 | 8.269 | 80,942 | +0.04(+0.44%) |
May 17, 2018 | 8.203 | 8.232 | 8.174 | 8.232 | 46,953 | +0.08(+0.97%) |
May 16, 2018 | 8.112 | 8.158 | 8.095 | 8.153 | 46,217 | +0.02(+0.26%) |
May 15, 2018 | 8.112 | 8.158 | 8.112 | 8.133 | 24,142 | -0.08(-0.99%) |
May 14, 2018 | 8.207 | 8.216 | 8.207 | 8.214 | 21,935 | +0.01(+0.18%) |
May 11, 2018 | 8.232 | 8.253 | 8.174 | 8.199 | 105,414 | -0.02(-0.30%) |
May 10, 2018 | 8.178 | 8.224 | 8.178 | 8.224 | 19,695 | +0.07(+0.82%) |
May 09, 2018 | 8.133 | 8.158 | 8.133 | 8.158 | 10,738 | +0.05(+0.62%) |
May 08, 2018 | 8.066 | 8.133 | 8.031 | 8.108 | 28,467 | -0.05(-0.66%) |
May 07, 2018 | 8.058 | 8.169 | 8.058 | 8.162 | 19,043 | +0.04(+0.51%) |
May 04, 2018 | 8.078 | 8.121 | 8.070 | 8.120 | 37,928 | +0.04(+0.51%) |
May 03, 2018 | 8.066 | 8.087 | 8.036 | 8.078 | 5,437 | +0.06(+0.73%) |
May 02, 2018 | 8.066 | 8.095 | 8.016 | 8.020 | 130,580 | +0.04(+0.47%) |
May 01, 2018 | 8.016 | 8.016 | 7.966 | 7.983 | 206,669 | -0.03(-0.42%) |
Apr 30, 2018 | 7.999 | 8.024 | 7.983 | 8.016 | 51,402 | -0.02(-0.26%) |
Apr 27, 2018 | 8.070 | 8.070 | 8.004 | 8.037 | 42,856 | -0.01(-0.10%) |
Apr 26, 2018 | 7.999 | 8.054 | 7.999 | 8.045 | 60,674 | -0.00(-0.05%) |
Apr 25, 2018 | 8.058 | 8.066 | 8.011 | 8.049 | 51,984 | -0.08(-0.97%) |
Apr 24, 2018 | 8.156 | 8.158 | 8.103 | 8.128 | 29,743 | -0.04(-0.51%) |
Apr 23, 2018 | 8.170 | 8.174 | 8.128 | 8.170 | 26,200 | -0.02(-0.27%) |
Apr 20, 2018 | 8.212 | 8.216 | 8.187 | 8.192 | 30,854 | -0.07(-0.89%) |
Apr 19, 2018 | 8.245 | 8.266 | 8.224 | 8.266 | 54,994 | +0.06(+0.71%) |
Apr 18, 2018 | 8.203 | 8.262 | 8.203 | 8.207 | 49,999 | +0.02(+0.31%) |
Apr 17, 2018 | 8.170 | 8.197 | 8.158 | 8.182 | 113,880 | +0.05(+0.64%) |
Apr 16, 2018 | 8.141 | 8.141 | 8.124 | 8.130 | 44,311 | +0.01(+0.18%) |
Apr 13, 2018 | 8.145 | 8.145 | 8.098 | 8.116 | 126,008 | +0.00(+0.00%) |
Apr 12, 2018 | 8.103 | 8.130 | 8.101 | 8.116 | 68,328 | +0.01(+0.15%) |
Apr 11, 2018 | 8.133 | 8.133 | 8.078 | 8.103 | 46,277 | -0.01(-0.15%) |
Apr 10, 2018 | 8.128 | 8.220 | 8.116 | 8.116 | 63,114 | +0.05(+0.67%) |
Apr 09, 2018 | 8.070 | 8.103 | 8.037 | 8.062 | 28,303 | +0.06(+0.73%) |
Apr 06, 2018 | 8.012 | 8.051 | 7.974 | 8.004 | 51,674 | -0.01(-0.07%) |
Apr 05, 2018 | 8.012 | 8.012 | 7.989 | 8.009 | 48,571 | +0.06(+0.70%) |
Apr 04, 2018 | 7.883 | 7.954 | 7.870 | 7.954 | 49,544 | -0.00(-0.00%) |
Apr 03, 2018 | 8.024 | 8.024 | 7.950 | 7.954 | 73,857 | +0.01(+0.11%) |
Apr 02, 2018 | 8.133 | 8.133 | 7.892 | 7.945 | 57,785 | -0.18(-2.21%) |
Mar 29, 2018 | 8.125 | 8.125 | 8.125 | 0 | +0.14(+1.78%) | |
Mar 28, 2018 | 8.012 | 8.019 | 7.981 | 7.983 | 64,759 | -0.02(-0.26%) |
Mar 27, 2018 | 8.137 | 8.139 | 8.004 | 8.004 | 41,106 | -0.12(-1.48%) |
Mar 26, 2018 | 8.195 | 8.195 | 8.029 | 8.124 | 27,426 | +0.09(+1.14%) |
Mar 23, 2018 | 8.070 | 8.074 | 8.070 | 8.033 | 63,629 | -0.06(-0.77%) |
Mar 22, 2018 | 8.158 | 8.158 | 8.095 | 8.095 | 40,948 | -0.16(-1.98%) |
Mar 21, 2018 | 8.228 | 8.259 | 8.224 | 8.259 | 10,920 | +0.00(+0.02%) |
Mar 20, 2018 | 8.199 | 8.257 | 8.182 | 8.257 | 35,683 | +0.12(+1.48%) |
Mar 19, 2018 | 8.195 | 8.207 | 8.133 | 8.137 | 85,658 | -0.15(-1.86%) |
Mar 16, 2018 | 8.307 | 8.309 | 8.291 | 8.291 | 43,698 | +0.00(+0.00%) |
Mar 15, 2018 | 8.316 | 8.316 | 8.282 | 8.291 | 22,253 | -0.05(-0.64%) |
Mar 14, 2018 | 8.370 | 8.378 | 8.341 | 8.344 | 32,015 | +0.08(+0.95%) |
Mar 13, 2018 | 8.399 | 8.399 | 8.228 | 8.266 | 161,591 | -0.15(-1.73%) |
Mar 12, 2018 | 8.365 | 8.415 | 8.353 | 8.411 | 44,150 | +0.07(+0.85%) |
Mar 09, 2018 | 8.286 | 8.341 | 8.224 | 8.341 | 170,259 | +0.09(+1.11%) |
Mar 08, 2018 | 8.195 | 8.259 | 8.195 | 8.249 | 74,103 | +0.02(+0.21%) |
Mar 07, 2018 | 8.241 | 8.232 | 28,356 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.170 | 8.170 | 8.041 | 8.103 | 243,891 | +0.02(+0.21%) |
Mar 05, 2018 | 7.933 | 8.109 | 7.912 | 8.087 | 40,164 | +0.08(+0.99%) |
Mar 02, 2018 | 8.045 | 8.045 | 7.500 | 8.008 | 107,796 | -0.06(-0.76%) |
Mar 01, 2018 | 8.203 | 8.311 | 8.069 | 8.069 | 31,385 | -0.14(-1.68%) |
Feb 28, 2018 | 8.266 | 8.295 | 8.207 | 8.207 | 49,852 | -0.04(-0.45%) |
Feb 27, 2018 | 8.316 | 8.357 | 8.216 | 8.245 | 21,704 | -0.14(-1.69%) |
Feb 26, 2018 | 8.386 | 8.386 | 8.353 | 8.386 | 30,133 | +0.01(+0.15%) |
Feb 23, 2018 | 8.386 | 8.403 | 8.353 | 8.374 | 27,068 | -0.01(-0.15%) |
Feb 22, 2018 | 8.336 | 8.386 | 8.336 | 8.386 | 35,380 | +0.03(+0.35%) |
Feb 21, 2018 | 8.382 | 8.382 | 8.299 | 8.357 | 18,238 | +0.02(+0.20%) |
Feb 20, 2018 | 8.395 | 8.414 | 8.320 | 8.341 | 116,065 | -0.08(-0.94%) |
Feb 16, 2018 | 8.420 | 8.420 | 8.420 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.153 | 8.210 | 8.153 | 8.207 | 81,230 | +0.10(+1.23%) |
Feb 14, 2018 | 7.908 | 8.134 | 7.908 | 8.108 | 49,869 | +0.16(+1.99%) |
Feb 13, 2018 | 8.020 | 8.020 | 7.945 | 7.950 | 37,154 | -0.05(-0.57%) |
Feb 12, 2018 | 8.020 | 8.037 | 7.987 | 7.995 | 55,924 | +0.09(+1.10%) |
Feb 09, 2018 | 7.951 | 8.083 | 7.742 | 7.908 | 116,178 | -0.10(-1.20%) |
Feb 08, 2018 | 8.170 | 8.170 | 7.929 | 8.004 | 110,596 | -0.11(-1.33%) |
Feb 07, 2018 | 8.278 | 8.278 | 8.070 | 8.112 | 73,439 | -0.17(-2.11%) |
Feb 06, 2018 | 7.887 | 8.378 | 7.887 | 8.286 | 190,709 | +0.25(+3.11%) |
Feb 05, 2018 | 8.249 | 8.249 | 7.950 | 8.036 | 182,500 | -0.40(-4.75%) |
Feb 02, 2018 | 8.553 | 8.561 | 8.341 | 8.437 | 144,270 | -0.19(-2.16%) |
Feb 01, 2018 | 8.486 | 8.798 | 8.471 | 8.623 | 288,325 | +0.11(+1.32%) |
Jan 31, 2018 | 8.449 | 8.540 | 8.449 | 8.511 | 107,087 | +0.04(+0.49%) |
Jan 30, 2018 | 8.486 | 8.486 | 8.199 | 8.470 | 107,296 | -0.14(-1.64%) |
Jan 29, 2018 | 8.723 | 8.902 | 8.594 | 8.611 | 96,704 | -0.10(-1.15%) |
Jan 26, 2018 | 8.840 | 8.840 | 8.711 | 8.711 | 39,573 | -0.06(-0.71%) |
Jan 25, 2018 | 8.902 | 8.902 | 8.773 | 8.773 | 27,279 | -0.07(-0.85%) |
Jan 24, 2018 | 8.848 | 8.890 | 8.844 | 8.848 | 26,003 | -0.01(-0.14%) |
Jan 23, 2018 | 8.886 | 8.898 | 8.856 | 8.861 | 32,373 | +0.00(+0.05%) |
Jan 22, 2018 | 8.806 | 8.856 | 8.806 | 8.856 | 63,463 | +0.01(+0.06%) |
Jan 19, 2018 | 8.765 | 8.877 | 8.757 | 8.851 | 40,217 | +0.08(+0.89%) |
Jan 18, 2018 | 8.790 | 8.827 | 8.765 | 8.773 | 43,638 | +0.03(+0.38%) |
Jan 17, 2018 | 8.798 | 8.798 | 8.736 | 8.740 | 25,981 | +0.02(+0.19%) |
Jan 16, 2018 | 8.736 | 8.940 | 8.707 | 8.723 | 112,887 | +0.06(+0.67%) |
Jan 12, 2018 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.594 | 8.694 | 8.543 | 8.549 | 104,524 | +0.06(+0.69%) |
Jan 10, 2018 | 8.503 | 8.515 | 8.486 | 8.490 | 29,433 | -0.02(-0.27%) |
Jan 09, 2018 | 8.528 | 8.546 | 8.490 | 8.513 | 46,330 | +0.03(+0.32%) |
Jan 08, 2018 | 8.445 | 8.653 | 8.445 | 8.486 | 103,019 | +0.03(+0.34%) |
Jan 05, 2018 | 8.453 | 8.546 | 8.424 | 8.457 | 105,786 | +0.08(+0.99%) |
Jan 04, 2018 | 8.320 | 8.374 | 8.296 | 8.374 | 67,879 | +0.18(+2.18%) |
Jan 03, 2018 | 8.182 | 8.198 | 8.124 | 8.195 | 21,281 | +0.09(+1.10%) |