Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.340 | 7.410 | 7.260 | 7.300 | 280,478 | -0.04(-0.54%) |
Oct 30, 2018 | 7.110 | 7.360 | 7.070 | 7.340 | 210,336 | +0.23(+3.23%) |
Oct 29, 2018 | 7.190 | 7.250 | 7.020 | 7.110 | 124,499 | +0.02(+0.28%) |
Oct 26, 2018 | 7.130 | 7.200 | 6.980 | 7.090 | 184,500 | -0.12(-1.66%) |
Oct 25, 2018 | 7.110 | 7.250 | 7.090 | 7.210 | 173,104 | +0.16(+2.27%) |
Oct 24, 2018 | 7.260 | 7.420 | 7.030 | 7.050 | 306,254 | -0.25(-3.42%) |
Oct 23, 2018 | 7.210 | 7.400 | 7.110 | 7.300 | 125,939 | -0.01(-0.14%) |
Oct 22, 2018 | 7.300 | 7.440 | 7.240 | 7.310 | 136,744 | +0.01(+0.14%) |
Oct 19, 2018 | 7.360 | 7.450 | 7.265 | 7.300 | 174,800 | -0.07(-0.95%) |
Oct 18, 2018 | 7.440 | 7.590 | 7.280 | 7.370 | 97,206 | -0.08(-1.07%) |
Oct 17, 2018 | 7.440 | 7.530 | 7.300 | 7.450 | 226,036 | -0.01(-0.13%) |
Oct 16, 2018 | 7.280 | 7.475 | 7.250 | 7.460 | 157,809 | +0.20(+2.75%) |
Oct 15, 2018 | 7.190 | 7.340 | 7.120 | 7.260 | 92,895 | +0.07(+0.97%) |
Oct 12, 2018 | 7.300 | 7.300 | 7.100 | 7.190 | 205,600 | +0.01(+0.14%) |
Oct 11, 2018 | 7.200 | 7.300 | 7.115 | 7.180 | 159,040 | -0.05(-0.69%) |
Oct 10, 2018 | 7.340 | 7.430 | 7.230 | 7.230 | 152,573 | -0.13(-1.77%) |
Oct 09, 2018 | 7.360 | 7.500 | 7.300 | 7.360 | 129,501 | -0.07(-0.94%) |
Oct 08, 2018 | 7.490 | 7.500 | 7.400 | 7.430 | 89,194 | -0.06(-0.80%) |
Oct 05, 2018 | 7.620 | 7.720 | 7.400 | 7.490 | 168,500 | -0.16(-2.09%) |
Oct 04, 2018 | 7.790 | 7.840 | 7.630 | 7.650 | 159,058 | -0.19(-2.42%) |
Oct 03, 2018 | 7.840 | 7.920 | 7.760 | 7.840 | 218,815 | +0.04(+0.51%) |
Oct 02, 2018 | 7.980 | 8.020 | 7.690 | 7.800 | 249,213 | -0.20(-2.50%) |
Oct 01, 2018 | 8.100 | 8.155 | 7.979 | 8.000 | 123,529 | -0.10(-1.23%) |
Sep 28, 2018 | 8.000 | 8.160 | 8.000 | 8.100 | 175,200 | +0.05(+0.62%) |
Sep 27, 2018 | 7.950 | 8.100 | 7.950 | 8.050 | 95,622 | +0.10(+1.26%) |
Sep 26, 2018 | 8.150 | 8.150 | 7.900 | 7.950 | 91,009 | -0.20(-2.45%) |
Sep 25, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 128,744 | +0.05(+0.62%) |
Sep 24, 2018 | 8.100 | 8.200 | 8.050 | 8.100 | 196,975 | -0.05(-0.61%) |
Sep 21, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 251,000 | +0.00(+0.00%) |
Sep 20, 2018 | 8.200 | 8.250 | 8.150 | 8.150 | 187,604 | -0.05(-0.61%) |
Sep 19, 2018 | 8.350 | 8.350 | 8.200 | 8.200 | 130,179 | -0.10(-1.20%) |
Sep 18, 2018 | 8.450 | 8.500 | 8.300 | 8.300 | 273,160 | -0.15(-1.78%) |
Sep 17, 2018 | 8.400 | 8.550 | 8.300 | 8.450 | 191,104 | +0.00(+0.00%) |
Sep 14, 2018 | 8.950 | 9.000 | 8.400 | 8.450 | 159,900 | -0.45(-5.06%) |
Sep 13, 2018 | 8.900 | 9.050 | 8.850 | 8.900 | 433,558 | +0.00(+0.00%) |
Sep 12, 2018 | 8.500 | 8.900 | 8.450 | 8.900 | 594,770 | +0.40(+4.71%) |
Sep 11, 2018 | 8.200 | 8.550 | 8.150 | 8.500 | 323,932 | +0.25(+3.03%) |
Sep 10, 2018 | 8.300 | 8.400 | 8.200 | 8.250 | 111,060 | +0.00(+0.00%) |
Sep 07, 2018 | 7.950 | 8.300 | 7.900 | 8.250 | 342,700 | +0.30(+3.77%) |
Sep 06, 2018 | 8.000 | 8.000 | 7.900 | 7.950 | 184,340 | +0.00(+0.00%) |
Sep 05, 2018 | 7.900 | 8.000 | 7.800 | 7.950 | 197,359 | +0.00(+0.00%) |
Sep 04, 2018 | 7.750 | 7.950 | 7.650 | 7.950 | 213,393 | +0.15(+1.92%) |
Aug 31, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Aug 30, 2018 | 7.700 | 7.800 | 7.600 | 7.700 | 161,179 | +0.00(+0.00%) |
Aug 29, 2018 | 7.600 | 7.700 | 7.600 | 7.700 | 104,566 | +0.05(+0.65%) |
Aug 28, 2018 | 7.650 | 7.700 | 7.500 | 7.650 | 130,235 | +0.05(+0.66%) |
Aug 27, 2018 | 7.600 | 7.650 | 7.525 | 7.600 | 187,593 | +0.00(+0.00%) |
Aug 24, 2018 | 7.550 | 7.650 | 7.500 | 7.600 | 131,900 | +0.05(+0.66%) |
Aug 23, 2018 | 7.450 | 7.550 | 7.425 | 7.550 | 98,357 | +0.00(+0.00%) |
Aug 22, 2018 | 7.300 | 7.550 | 7.297 | 7.550 | 203,133 | +0.20(+2.72%) |
Aug 21, 2018 | 7.200 | 7.400 | 7.100 | 7.350 | 410,097 | +0.35(+5.00%) |
Aug 20, 2018 | 6.950 | 7.000 | 6.950 | 7.000 | 124,938 | +0.10(+1.45%) |
Aug 17, 2018 | 7.000 | 7.150 | 6.800 | 6.900 | 300,700 | +0.05(+0.73%) |
Aug 16, 2018 | 6.950 | 7.000 | 6.800 | 6.850 | 293,478 | -0.10(-1.44%) |
Aug 15, 2018 | 7.150 | 7.200 | 6.950 | 6.950 | 216,306 | -0.20(-2.80%) |
Aug 14, 2018 | 7.000 | 7.150 | 6.975 | 7.150 | 282,458 | +0.20(+2.88%) |
Aug 13, 2018 | 6.850 | 7.025 | 6.750 | 6.950 | 347,706 | +0.10(+1.46%) |
Aug 10, 2018 | 6.750 | 6.900 | 6.750 | 6.850 | 222,200 | +0.00(+0.00%) |
Aug 09, 2018 | 6.750 | 7.000 | 6.650 | 6.850 | 260,685 | +0.15(+2.24%) |
Aug 08, 2018 | 7.050 | 7.050 | 6.200 | 6.700 | 488,965 | -0.20(-2.90%) |
Aug 07, 2018 | 6.950 | 7.025 | 6.850 | 6.900 | 242,250 | +0.00(+0.00%) |
Aug 06, 2018 | 6.950 | 7.000 | 6.850 | 6.900 | 152,116 | -0.05(-0.72%) |
Aug 03, 2018 | 6.950 | 7.000 | 6.775 | 6.950 | 249,700 | -0.05(-0.71%) |
Aug 02, 2018 | 7.000 | 7.075 | 6.900 | 7.000 | 144,707 | +0.00(+0.00%) |
Aug 01, 2018 | 7.050 | 7.100 | 6.950 | 7.000 | 200,562 | -0.05(-0.71%) |
Jul 31, 2018 | 7.000 | 7.100 | 6.950 | 7.050 | 369,439 | +0.05(+0.71%) |
Jul 30, 2018 | 7.000 | 7.100 | 7.000 | 7.000 | 149,427 | -0.05(-0.71%) |
Jul 27, 2018 | 7.150 | 7.150 | 7.025 | 7.050 | 147,700 | -0.10(-1.40%) |
Jul 26, 2018 | 7.150 | 7.375 | 7.100 | 7.150 | 259,546 | +0.05(+0.70%) |
Jul 25, 2018 | 7.450 | 7.650 | 6.900 | 7.100 | 633,792 | -0.35(-4.70%) |
Jul 24, 2018 | 7.600 | 7.750 | 7.350 | 7.450 | 158,804 | -0.15(-1.97%) |
Jul 23, 2018 | 7.750 | 7.761 | 7.550 | 7.600 | 105,740 | -0.20(-2.56%) |
Jul 20, 2018 | 7.600 | 7.800 | 7.550 | 7.800 | 96,895 | +0.15(+1.96%) |
Jul 19, 2018 | 7.600 | 7.700 | 7.550 | 7.650 | 53,001 | +0.05(+0.66%) |
Jul 18, 2018 | 7.600 | 7.685 | 7.550 | 7.600 | 64,613 | -0.05(-0.65%) |
Jul 17, 2018 | 7.700 | 7.700 | 7.550 | 7.650 | 92,528 | -0.05(-0.65%) |
Jul 16, 2018 | 7.850 | 7.850 | 7.650 | 7.700 | 88,661 | -0.15(-1.91%) |
Jul 13, 2018 | 7.950 | 8.000 | 7.800 | 7.850 | 153,889 | -0.05(-0.63%) |
Jul 12, 2018 | 7.800 | 7.950 | 7.800 | 7.900 | 58,514 | +0.10(+1.28%) |
Jul 11, 2018 | 7.800 | 7.975 | 7.750 | 7.800 | 105,093 | -0.05(-0.64%) |
Jul 10, 2018 | 7.700 | 7.900 | 7.400 | 7.850 | 149,016 | +0.20(+2.61%) |
Jul 09, 2018 | 7.750 | 7.750 | 7.650 | 7.650 | 76,194 | -0.10(-1.29%) |
Jul 06, 2018 | 7.700 | 7.800 | 7.700 | 7.750 | 57,813 | +0.00(+0.00%) |
Jul 05, 2018 | 7.850 | 7.850 | 7.650 | 7.750 | 92,159 | -0.05(-0.64%) |
Jul 03, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.750 | 7.800 | 7.650 | 7.800 | 72,861 | +0.00(+0.00%) |
Jun 29, 2018 | 7.750 | 7.800 | 7.675 | 7.800 | 109,318 | +0.05(+0.65%) |
Jun 28, 2018 | 7.700 | 7.750 | 7.650 | 7.750 | 69,510 | +0.00(+0.00%) |
Jun 27, 2018 | 7.950 | 7.950 | 7.750 | 7.750 | 98,472 | -0.20(-2.52%) |
Jun 26, 2018 | 7.700 | 8.000 | 7.650 | 7.950 | 165,076 | +0.25(+3.25%) |
Jun 25, 2018 | 7.950 | 7.950 | 7.600 | 7.700 | 164,612 | -0.30(-3.75%) |
Jun 22, 2018 | 8.000 | 8.000 | 7.700 | 8.000 | 744,058 | +0.10(+1.27%) |
Jun 21, 2018 | 7.950 | 7.975 | 7.900 | 7.900 | 198,942 | -0.10(-1.25%) |
Jun 20, 2018 | 7.900 | 8.000 | 7.850 | 8.000 | 117,172 | +0.10(+1.27%) |
Jun 19, 2018 | 7.950 | 7.950 | 7.850 | 7.900 | 159,929 | -0.05(-0.63%) |
Jun 18, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 152,801 | +0.05(+0.63%) |
Jun 15, 2018 | 8.000 | 7.850 | 7.900 | 201,768 | -0.10(-1.25%) | |
Jun 14, 2018 | 7.900 | 8.000 | 7.825 | 8.000 | 243,330 | +0.10(+1.27%) |
Jun 13, 2018 | 7.850 | 7.975 | 7.775 | 7.900 | 228,225 | +0.10(+1.28%) |
Jun 12, 2018 | 7.800 | 7.850 | 7.750 | 7.800 | 88,169 | +0.00(+0.00%) |
Jun 11, 2018 | 7.850 | 7.850 | 7.700 | 7.800 | 138,243 | +0.00(+0.00%) |
Jun 08, 2018 | 7.800 | 7.850 | 7.750 | 7.800 | 133,050 | -0.05(-0.64%) |
Jun 07, 2018 | 7.900 | 7.900 | 7.750 | 7.850 | 132,344 | -0.05(-0.63%) |
Jun 06, 2018 | 7.950 | 7.900 | 272,122 | +0.20(+2.60%) | ||
Jun 05, 2018 | 7.700 | 7.800 | 7.525 | 7.700 | 226,807 | +0.00(+0.00%) |
Jun 04, 2018 | 7.300 | 7.700 | 7.300 | 7.700 | 524,311 | +0.40(+5.48%) |
Jun 01, 2018 | 6.800 | 7.300 | 6.750 | 7.300 | 613,560 | +0.50(+7.35%) |
May 31, 2018 | 6.800 | 6.850 | 6.725 | 6.800 | 168,899 | +0.05(+0.74%) |
May 30, 2018 | 6.600 | 6.800 | 6.600 | 6.750 | 272,130 | +0.20(+3.05%) |
May 29, 2018 | 6.550 | 6.600 | 6.400 | 6.550 | 225,636 | -0.05(-0.76%) |
May 25, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
May 24, 2018 | 6.650 | 6.750 | 6.600 | 6.650 | 201,610 | -0.05(-0.75%) |
May 23, 2018 | 6.400 | 6.750 | 6.400 | 6.700 | 223,141 | +0.25(+3.88%) |
May 22, 2018 | 6.550 | 6.550 | 6.400 | 6.450 | 248,849 | -0.15(-2.27%) |
May 21, 2018 | 6.600 | 6.680 | 6.550 | 6.600 | 115,397 | +0.00(+0.00%) |
May 18, 2018 | 6.550 | 6.650 | 6.500 | 6.600 | 134,909 | +0.05(+0.76%) |
May 17, 2018 | 6.500 | 6.600 | 6.400 | 6.550 | 216,116 | +0.00(+0.00%) |
May 16, 2018 | 6.400 | 6.550 | 6.350 | 6.550 | 310,149 | +0.30(+4.80%) |
May 15, 2018 | 6.200 | 6.325 | 6.200 | 6.250 | 254,755 | +0.00(+0.00%) |
May 14, 2018 | 6.400 | 6.475 | 6.250 | 6.250 | 163,425 | -0.15(-2.34%) |
May 11, 2018 | 6.400 | 6.450 | 6.350 | 6.400 | 219,854 | +0.05(+0.79%) |
May 10, 2018 | 6.500 | 6.600 | 6.300 | 6.350 | 127,704 | -0.15(-2.31%) |
May 09, 2018 | 6.050 | 6.550 | 6.000 | 6.500 | 161,128 | +0.00(+0.00%) |
May 08, 2018 | 6.550 | 6.650 | 6.450 | 6.500 | 260,782 | -0.10(-1.52%) |
May 07, 2018 | 6.650 | 6.800 | 6.550 | 6.600 | 280,951 | -0.05(-0.75%) |
May 04, 2018 | 6.650 | 6.800 | 6.600 | 6.650 | 144,219 | -0.05(-0.75%) |
May 03, 2018 | 6.700 | 6.800 | 6.650 | 6.700 | 189,120 | +0.00(+0.00%) |
May 02, 2018 | 6.600 | 6.750 | 6.550 | 6.700 | 187,436 | +0.10(+1.52%) |
May 01, 2018 | 6.600 | 6.700 | 6.500 | 6.600 | 227,569 | -0.05(-0.75%) |
Apr 30, 2018 | 6.500 | 6.700 | 6.450 | 6.650 | 223,892 | +0.15(+2.31%) |
Apr 27, 2018 | 6.700 | 6.700 | 6.500 | 6.500 | 74,836 | -0.15(-2.26%) |
Apr 26, 2018 | 6.600 | 6.725 | 6.500 | 6.650 | 163,519 | +0.05(+0.76%) |
Apr 25, 2018 | 6.650 | 6.750 | 6.525 | 6.600 | 148,026 | -0.05(-0.75%) |
Apr 24, 2018 | 6.800 | 6.800 | 6.550 | 6.650 | 280,193 | -0.15(-2.21%) |
Apr 23, 2018 | 6.900 | 6.950 | 6.750 | 6.800 | 57,714 | -0.05(-0.73%) |
Apr 20, 2018 | 6.750 | 6.900 | 6.700 | 6.850 | 153,563 | +0.05(+0.74%) |
Apr 19, 2018 | 6.900 | 6.900 | 6.750 | 6.800 | 66,000 | -0.15(-2.16%) |
Apr 18, 2018 | 7.100 | 7.100 | 6.900 | 6.950 | 185,214 | -0.15(-2.11%) |
Apr 17, 2018 | 6.950 | 7.150 | 6.900 | 7.100 | 203,411 | +0.15(+2.16%) |
Apr 16, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 143,943 | +0.05(+0.72%) |
Apr 13, 2018 | 6.950 | 6.950 | 6.800 | 6.900 | 69,816 | -0.05(-0.72%) |
Apr 12, 2018 | 7.000 | 7.000 | 6.900 | 6.950 | 55,529 | +0.00(+0.00%) |
Apr 11, 2018 | 6.850 | 7.000 | 6.850 | 6.950 | 69,327 | +0.05(+0.72%) |
Apr 10, 2018 | 6.700 | 6.900 | 6.590 | 6.900 | 153,635 | +0.25(+3.76%) |
Apr 09, 2018 | 6.650 | 6.800 | 6.600 | 6.650 | 101,574 | +0.00(+0.00%) |
Apr 06, 2018 | 6.750 | 6.900 | 6.600 | 6.650 | 123,238 | -0.15(-2.21%) |
Apr 05, 2018 | 6.800 | 6.900 | 6.700 | 6.800 | 113,178 | +0.05(+0.74%) |
Apr 04, 2018 | 6.600 | 6.750 | 6.550 | 6.750 | 113,681 | +0.10(+1.50%) |
Apr 03, 2018 | 6.650 | 6.716 | 6.600 | 6.650 | 125,935 | +0.00(+0.00%) |
Apr 02, 2018 | 6.800 | 6.816 | 6.450 | 6.650 | 165,649 | -0.20(-2.92%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
Mar 28, 2018 | 6.750 | 6.800 | 6.650 | 6.750 | 143,158 | +0.00(+0.00%) |
Mar 27, 2018 | 6.850 | 7.000 | 6.750 | 6.750 | 131,302 | -0.05(-0.74%) |
Mar 26, 2018 | 6.800 | 6.875 | 6.700 | 6.800 | 149,923 | +0.10(+1.49%) |
Mar 23, 2018 | 6.850 | 6.900 | 6.700 | 6.700 | 232,032 | -0.15(-2.19%) |
Mar 22, 2018 | 6.800 | 6.950 | 6.785 | 6.850 | 120,624 | +0.05(+0.74%) |
Mar 21, 2018 | 6.800 | 6.950 | 6.750 | 6.800 | 170,901 | +0.00(+0.00%) |
Mar 20, 2018 | 6.850 | 6.950 | 6.700 | 6.800 | 142,091 | -0.05(-0.73%) |
Mar 19, 2018 | 7.200 | 7.200 | 6.850 | 6.850 | 249,106 | -0.35(-4.86%) |
Mar 16, 2018 | 7.150 | 7.350 | 7.150 | 7.200 | 558,123 | +0.05(+0.70%) |
Mar 15, 2018 | 7.250 | 7.300 | 6.900 | 7.150 | 326,243 | -0.10(-1.38%) |
Mar 14, 2018 | 6.900 | 7.384 | 6.850 | 7.250 | 533,150 | +0.35(+5.07%) |
Mar 13, 2018 | 6.850 | 6.950 | 6.800 | 6.900 | 136,789 | +0.00(+0.00%) |
Mar 12, 2018 | 6.850 | 6.950 | 6.807 | 6.900 | 95,771 | +0.00(+0.00%) |
Mar 09, 2018 | 6.850 | 6.900 | 6.750 | 6.900 | 152,506 | +0.05(+0.73%) |
Mar 08, 2018 | 6.800 | 6.900 | 6.750 | 6.850 | 140,095 | +0.05(+0.74%) |
Mar 07, 2018 | 6.850 | 6.700 | 6.800 | 116,021 | +0.00(+0.00%) | |
Mar 06, 2018 | 6.750 | 6.850 | 6.650 | 6.800 | 79,926 | +0.05(+0.74%) |
Mar 05, 2018 | 6.700 | 6.850 | 6.700 | 6.750 | 100,389 | +0.00(+0.00%) |
Mar 02, 2018 | 6.500 | 6.750 | 6.500 | 6.750 | 141,111 | +0.20(+3.05%) |
Mar 01, 2018 | 6.550 | 6.650 | 6.500 | 6.550 | 182,527 | +0.00(+0.00%) |
Feb 28, 2018 | 6.850 | 6.900 | 6.550 | 6.550 | 253,509 | -0.30(-4.38%) |
Feb 27, 2018 | 6.900 | 7.000 | 6.800 | 6.850 | 266,033 | -0.10(-1.44%) |
Feb 26, 2018 | 7.000 | 7.075 | 6.850 | 6.950 | 208,809 | +0.00(+0.00%) |
Feb 23, 2018 | 6.900 | 7.050 | 6.875 | 6.950 | 179,773 | +0.05(+0.72%) |
Feb 22, 2018 | 7.000 | 6.900 | 252,033 | +0.30(+4.55%) | ||
Feb 21, 2018 | 6.850 | 6.850 | 6.600 | 6.600 | 301,406 | -0.20(-2.94%) |
Feb 20, 2018 | 6.750 | 7.000 | 6.700 | 6.800 | 298,825 | -0.05(-0.73%) |
Feb 16, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.05(-0.72%) | |
Feb 15, 2018 | 6.450 | 7.050 | 6.350 | 6.900 | 355,478 | +0.60(+9.52%) |
Feb 14, 2018 | 6.850 | 6.850 | 6.000 | 6.300 | 877,638 | -0.30(-4.55%) |
Feb 13, 2018 | 6.100 | 6.678 | 6.100 | 6.600 | 614,911 | +0.40(+6.45%) |
Feb 12, 2018 | 6.100 | 6.300 | 6.050 | 6.200 | 275,198 | +0.10(+1.64%) |
Feb 09, 2018 | 6.200 | 6.250 | 6.000 | 6.100 | 245,466 | -0.05(-0.81%) |
Feb 08, 2018 | 6.250 | 6.300 | 6.150 | 6.150 | 209,787 | -0.10(-1.60%) |
Feb 07, 2018 | 6.200 | 6.300 | 6.150 | 6.250 | 141,235 | +0.05(+0.81%) |
Feb 06, 2018 | 6.050 | 6.300 | 6.047 | 6.200 | 380,751 | +0.03(+0.40%) |
Feb 05, 2018 | 6.150 | 6.300 | 6.100 | 6.175 | 283,103 | +0.02(+0.41%) |
Feb 02, 2018 | 6.250 | 6.300 | 6.150 | 6.150 | 273,078 | -0.10(-1.60%) |
Feb 01, 2018 | 6.400 | 6.450 | 6.250 | 6.250 | 185,386 | -0.15(-2.34%) |
Jan 31, 2018 | 6.400 | 6.550 | 6.400 | 6.400 | 317,274 | +0.00(+0.00%) |
Jan 30, 2018 | 6.150 | 6.600 | 6.150 | 6.400 | 773,558 | +0.30(+4.92%) |
Jan 29, 2018 | 6.000 | 6.150 | 5.900 | 6.100 | 254,366 | +0.15(+2.52%) |
Jan 26, 2018 | 6.200 | 6.200 | 5.950 | 5.950 | 251,796 | -0.20(-3.25%) |
Jan 25, 2018 | 6.300 | 6.300 | 6.050 | 6.150 | 248,224 | -0.05(-0.81%) |
Jan 24, 2018 | 6.150 | 6.250 | 6.000 | 6.200 | 279,932 | +0.05(+0.81%) |
Jan 23, 2018 | 6.200 | 6.250 | 6.050 | 6.150 | 130,390 | -0.05(-0.81%) |
Jan 22, 2018 | 6.050 | 6.275 | 6.050 | 6.200 | 203,096 | +0.10(+1.64%) |
Jan 19, 2018 | 6.000 | 6.150 | 5.950 | 6.100 | 152,335 | +0.05(+0.83%) |
Jan 18, 2018 | 6.100 | 6.100 | 5.900 | 6.050 | 281,774 | +0.00(+0.00%) |
Jan 17, 2018 | 6.300 | 6.300 | 6.000 | 6.050 | 232,024 | -0.25(-3.97%) |
Jan 16, 2018 | 6.000 | 6.350 | 6.000 | 6.300 | 322,114 | +0.35(+5.88%) |
Jan 12, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
Jan 11, 2018 | 5.900 | 6.150 | 5.850 | 6.000 | 209,059 | +0.05(+0.84%) |
Jan 10, 2018 | 5.700 | 6.000 | 5.600 | 5.950 | 159,822 | +0.30(+5.31%) |
Jan 09, 2018 | 5.700 | 5.800 | 5.600 | 5.650 | 92,873 | -0.05(-0.88%) |
Jan 08, 2018 | 5.700 | 5.750 | 5.550 | 5.700 | 77,024 | +0.00(+0.00%) |
Jan 05, 2018 | 5.700 | 5.775 | 5.650 | 5.700 | 107,184 | +0.00(+0.00%) |
Jan 04, 2018 | 5.800 | 5.950 | 5.700 | 5.700 | 237,129 | -0.05(-0.87%) |
Jan 03, 2018 | 5.750 | 5.850 | 5.625 | 5.750 | 555,854 | -0.05(-0.86%) |
Jan 02, 2018 | 5.900 | 5.950 | 5.750 | 5.800 | 180,255 | -0.15(-2.52%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.40(-6.30%) | |
Dec 28, 2017 | 6.400 | 6.500 | 6.300 | 6.350 | 108,696 | -0.05(-0.78%) |
Dec 27, 2017 | 6.450 | 6.540 | 6.400 | 6.400 | 109,876 | -0.05(-0.78%) |
Dec 26, 2017 | 6.400 | 6.550 | 6.350 | 6.450 | 132,421 | +0.05(+0.78%) |
Dec 22, 2017 | 6.500 | 6.601 | 6.375 | 6.400 | 84,638 | -0.10(-1.54%) |
Dec 21, 2017 | 6.450 | 6.650 | 6.450 | 6.500 | 214,270 | +0.05(+0.78%) |
Dec 20, 2017 | 6.400 | 6.500 | 6.350 | 6.450 | 176,064 | +0.10(+1.57%) |
Dec 19, 2017 | 6.450 | 6.550 | 6.350 | 6.350 | 449,309 | -0.10(-1.55%) |
Dec 18, 2017 | 6.650 | 6.750 | 6.450 | 6.450 | 292,536 | -0.20(-3.01%) |
Dec 15, 2017 | 6.450 | 6.675 | 6.400 | 6.650 | 572,250 | +0.20(+3.10%) |
Dec 14, 2017 | 6.450 | 6.550 | 6.425 | 6.450 | 342,306 | -0.05(-0.77%) |
Dec 13, 2017 | 6.400 | 6.525 | 6.250 | 6.500 | 392,135 | +0.05(+0.78%) |
Dec 12, 2017 | 6.400 | 6.500 | 6.350 | 6.450 | 205,379 | +0.05(+0.78%) |
Dec 11, 2017 | 6.350 | 6.450 | 6.300 | 6.400 | 221,980 | +0.10(+1.59%) |
Dec 08, 2017 | 6.450 | 6.450 | 6.250 | 6.300 | 155,534 | +0.00(+0.00%) |
Dec 07, 2017 | 6.500 | 6.550 | 6.250 | 231,044 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.550 | 6.600 | 6.400 | 6.500 | 249,724 | -0.05(-0.76%) |
Dec 05, 2017 | 6.700 | 6.700 | 6.525 | 6.550 | 204,725 | -0.15(-2.24%) |
Dec 04, 2017 | 6.900 | 6.900 | 6.650 | 6.700 | 292,277 | -0.05(-0.74%) |
Dec 01, 2017 | 6.750 | 6.800 | 6.500 | 6.750 | 356,134 | +0.15(+2.27%) |
Nov 30, 2017 | 6.850 | 6.900 | 6.600 | 6.600 | 688,200 | -0.30(-4.35%) |
Nov 29, 2017 | 6.650 | 6.900 | 6.450 | 6.900 | 412,466 | +0.30(+4.55%) |
Nov 28, 2017 | 6.850 | 7.000 | 6.450 | 6.600 | 415,233 | -0.25(-3.65%) |
Nov 27, 2017 | 6.900 | 7.200 | 6.850 | 6.850 | 216,998 | -0.10(-1.44%) |
Nov 24, 2017 | 6.900 | 7.050 | 6.850 | 6.950 | 134,674 | +0.00(+0.00%) |
Nov 22, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 315,058 | +0.15(+2.21%) |
Nov 21, 2017 | 6.950 | 6.975 | 6.675 | 6.800 | 407,379 | -0.10(-1.45%) |
Nov 20, 2017 | 6.400 | 6.950 | 6.302 | 6.900 | 547,689 | +0.45(+6.98%) |
Nov 17, 2017 | 6.250 | 6.500 | 6.250 | 6.450 | 342,450 | +0.10(+1.57%) |
Nov 16, 2017 | 6.100 | 6.400 | 6.100 | 6.350 | 276,185 | +0.25(+4.10%) |
Nov 15, 2017 | 6.000 | 6.325 | 5.925 | 6.100 | 351,901 | -0.10(-1.61%) |
Nov 14, 2017 | 6.300 | 6.450 | 6.150 | 6.200 | 212,970 | -0.20(-3.13%) |
Nov 13, 2017 | 6.200 | 6.500 | 6.200 | 6.400 | 168,995 | +0.15(+2.40%) |
Nov 10, 2017 | 6.300 | 6.450 | 6.150 | 6.250 | 283,601 | +0.00(+0.00%) |
Nov 09, 2017 | 5.750 | 6.350 | 5.750 | 6.250 | 816,301 | +0.55(+9.65%) |
Nov 08, 2017 | 5.450 | 5.750 | 5.400 | 5.700 | 853,265 | +0.50(+9.62%) |
Nov 07, 2017 | 5.400 | 5.500 | 5.200 | 5.200 | 254,895 | -0.30(-5.45%) |
Nov 06, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 122,732 | +0.15(+2.80%) |
Nov 03, 2017 | 5.400 | 5.450 | 5.300 | 5.350 | 161,837 | -0.05(-0.93%) |
Nov 02, 2017 | 5.400 | 5.450 | 5.350 | 5.400 | 189,389 | -0.05(-0.92%) |