Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.880 | 4.890 | 4.880 | 4.890 | 766 | +0.11(+2.30%) |
Oct 30, 2018 | 4.810 | 4.835 | 4.780 | 4.780 | 8,867 | -0.03(-0.57%) |
Oct 29, 2018 | 4.815 | 4.830 | 4.790 | 4.808 | 33,365 | +0.12(+2.51%) |
Oct 26, 2018 | 4.685 | 4.735 | 4.685 | 4.690 | 8,200 | -0.10(-2.09%) |
Oct 25, 2018 | 4.712 | 4.790 | 4.712 | 4.790 | 2,080 | +0.04(+0.90%) |
Oct 24, 2018 | 4.795 | 4.795 | 4.716 | 4.747 | 2,808 | -0.12(-2.42%) |
Oct 23, 2018 | 4.865 | 4.865 | 4.865 | 4.865 | 178 | -0.14(-2.89%) |
Oct 22, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 356 | -0.02(-0.35%) |
Oct 19, 2018 | 5.020 | 5.027 | 5.015 | 5.027 | 1,900 | -0.06(-1.23%) |
Oct 18, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 345 | -0.01(-0.20%) |
Oct 17, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 2,560 | -0.21(-3.95%) |
Oct 16, 2018 | 5.220 | 5.310 | 5.220 | 5.310 | 3,636 | +0.23(+4.53%) |
Oct 15, 2018 | 5.080 | 5.080 | 5.080 | 5.080 | 257 | -0.10(-1.93%) |
Oct 12, 2018 | 5.120 | 5.180 | 5.060 | 5.180 | 3,900 | -0.07(-1.24%) |
Oct 11, 2018 | 5.155 | 5.250 | 5.100 | 5.245 | 1,255 | +0.16(+3.05%) |
Oct 10, 2018 | 5.130 | 5.178 | 5.090 | 5.090 | 3,839 | -0.21(-3.96%) |
Oct 09, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,131 | -0.09(-1.67%) |
Oct 05, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.16(-2.81%) | |
Oct 04, 2018 | 5.590 | 5.590 | 5.546 | 84,656 | -0.04(-0.79%) | |
Oct 03, 2018 | 5.650 | 5.650 | 5.590 | 5.590 | 37,172 | -0.13(-2.27%) |
Oct 02, 2018 | 5.630 | 5.720 | 5.630 | 5.720 | 53,492 | -0.01(-0.17%) |
Oct 01, 2018 | 5.710 | 5.730 | 5.710 | 5.730 | 69,140 | +0.00(+0.00%) |
Sep 28, 2018 | 5.730 | 5.730 | 5.730 | 15,374 | +0.00(+0.00%) | |
Sep 27, 2018 | 5.740 | 5.780 | 5.730 | 5.730 | 64,115 | +0.03(+0.44%) |
Sep 26, 2018 | 5.650 | 5.710 | 5.650 | 5.705 | 59,356 | +0.13(+2.33%) |
Sep 25, 2018 | 5.560 | 5.575 | 5.550 | 5.575 | 32,796 | -0.08(-1.50%) |
Sep 24, 2018 | 5.590 | 5.670 | 5.580 | 5.660 | 767,096 | +0.11(+1.94%) |
Sep 21, 2018 | 5.540 | 5.640 | 5.530 | 5.553 | 1,563,200 | -0.19(-3.27%) |
Sep 20, 2018 | 5.880 | 5.880 | 5.690 | 5.740 | 774,578 | -0.10(-1.71%) |
Sep 19, 2018 | 5.857 | 5.930 | 5.820 | 5.840 | 15,249 | +0.10(+1.67%) |
Sep 18, 2018 | 5.770 | 5.790 | 5.740 | 5.744 | 12,434 | +0.08(+1.48%) |
Sep 17, 2018 | 5.770 | 5.770 | 5.660 | 5.660 | 5,956 | +0.04(+0.71%) |
Sep 14, 2018 | 5.675 | 5.720 | 5.620 | 5.620 | 23,300 | -0.02(-0.35%) |
Sep 13, 2018 | 5.643 | 5.650 | 5.610 | 5.640 | 4,776 | +0.06(+1.08%) |
Sep 12, 2018 | 5.612 | 5.630 | 5.570 | 5.580 | 5,089 | -0.06(-1.06%) |
Sep 11, 2018 | 5.622 | 5.730 | 5.622 | 5.640 | 7,197 | +0.01(+0.21%) |
Sep 10, 2018 | 5.672 | 5.700 | 5.620 | 5.628 | 7,102 | -0.03(-0.50%) |
Sep 07, 2018 | 5.670 | 5.670 | 5.620 | 5.656 | 7,400 | -0.01(-0.25%) |
Sep 06, 2018 | 5.690 | 5.700 | 5.640 | 5.670 | 21,089 | -0.21(-3.64%) |
Sep 05, 2018 | 5.890 | 5.890 | 5.830 | 5.884 | 2,085 | -0.02(-0.27%) |
Sep 04, 2018 | 5.910 | 5.980 | 5.900 | 5.900 | 3,456 | -0.15(-2.48%) |
Aug 31, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.11(-1.79%) | |
Aug 30, 2018 | 6.180 | 6.250 | 6.150 | 6.160 | 4,818 | -0.05(-0.81%) |
Aug 29, 2018 | 6.212 | 6.240 | 6.210 | 6.210 | 6,252 | -0.10(-1.60%) |
Aug 28, 2018 | 6.258 | 6.330 | 6.230 | 6.311 | 6,157 | +0.06(+0.98%) |
Aug 27, 2018 | 6.200 | 6.332 | 6.200 | 6.250 | 8,155 | +0.10(+1.63%) |
Aug 24, 2018 | 6.181 | 6.260 | 6.150 | 6.150 | 5,900 | +0.04(+0.65%) |
Aug 23, 2018 | 6.090 | 6.135 | 6.090 | 6.110 | 7,162 | -0.05(-0.86%) |
Aug 22, 2018 | 6.120 | 6.170 | 6.100 | 6.163 | 8,944 | +0.08(+1.25%) |
Aug 21, 2018 | 6.140 | 6.150 | 6.070 | 6.087 | 8,026 | -0.01(-0.21%) |
Aug 20, 2018 | 6.020 | 6.100 | 6.020 | 6.100 | 5,266 | +0.09(+1.50%) |
Aug 17, 2018 | 5.954 | 6.060 | 5.954 | 6.010 | 10,900 | +0.09(+1.52%) |
Aug 16, 2018 | 5.942 | 6.020 | 5.920 | 5.920 | 10,835 | +0.01(+0.12%) |
Aug 15, 2018 | 5.868 | 5.930 | 5.831 | 5.913 | 10,274 | +0.05(+0.90%) |
Aug 14, 2018 | 5.900 | 5.950 | 5.850 | 5.860 | 16,990 | -0.07(-1.18%) |
Aug 13, 2018 | 5.952 | 5.960 | 5.900 | 5.930 | 11,396 | +0.04(+0.68%) |
Aug 10, 2018 | 5.910 | 5.923 | 5.860 | 5.890 | 14,300 | -0.17(-2.76%) |
Aug 09, 2018 | 6.030 | 6.060 | 6.030 | 6.057 | 3,808 | +0.03(+0.45%) |
Aug 08, 2018 | 6.020 | 6.050 | 6.020 | 6.030 | 6,918 | -0.08(-1.37%) |
Aug 07, 2018 | 6.066 | 6.120 | 6.066 | 6.114 | 6,857 | +0.14(+2.41%) |
Aug 06, 2018 | 5.920 | 5.972 | 5.920 | 5.970 | 5,719 | -0.06(-1.00%) |
Aug 03, 2018 | 6.029 | 6.054 | 6.000 | 6.030 | 24,400 | +0.06(+1.01%) |
Aug 02, 2018 | 5.996 | 6.006 | 5.954 | 5.970 | 6,408 | -0.08(-1.24%) |
Aug 01, 2018 | 6.046 | 6.065 | 6.020 | 6.045 | 576,653 | +0.08(+1.43%) |
Jul 31, 2018 | 6.018 | 6.042 | 5.950 | 5.960 | 65,627 | -0.11(-1.81%) |
Jul 30, 2018 | 6.056 | 6.073 | 6.053 | 6.070 | 6,437 | +0.06(+0.91%) |
Jul 27, 2018 | 6.140 | 6.140 | 6.000 | 6.015 | 19,800 | +0.36(+6.46%) |
Jul 26, 2018 | 5.760 | 5.790 | 5.650 | 5.650 | 19,294 | -0.17(-2.87%) |
Jul 25, 2018 | 5.830 | 5.890 | 5.750 | 5.817 | 8,040 | +0.06(+0.99%) |
Jul 24, 2018 | 5.700 | 5.760 | 5.670 | 5.760 | 26,755 | +0.28(+5.11%) |
Jul 23, 2018 | 5.509 | 5.550 | 5.450 | 5.480 | 6,072 | -0.16(-2.84%) |
Jul 20, 2018 | 5.597 | 5.680 | 5.597 | 5.640 | 25,083 | +0.04(+0.71%) |
Jul 19, 2018 | 5.640 | 5.660 | 5.600 | 5.600 | 21,150 | -0.16(-2.78%) |
Jul 18, 2018 | 5.748 | 5.790 | 5.718 | 5.760 | 7,951 | +0.02(+0.42%) |
Jul 17, 2018 | 5.720 | 5.790 | 5.720 | 5.736 | 31,131 | -0.06(-1.05%) |
Jul 16, 2018 | 5.806 | 5.860 | 5.797 | 5.797 | 5,446 | +0.02(+0.29%) |
Jul 13, 2018 | 5.720 | 5.850 | 5.710 | 5.780 | 9,365 | -0.22(-3.65%) |
Jul 12, 2018 | 5.990 | 6.090 | 5.980 | 5.999 | 19,522 | +0.17(+2.92%) |
Jul 11, 2018 | 5.880 | 5.910 | 5.820 | 5.829 | 5,898 | -0.07(-1.17%) |
Jul 10, 2018 | 5.910 | 5.970 | 5.880 | 5.898 | 23,796 | -0.09(-1.54%) |
Jul 09, 2018 | 5.990 | 5.920 | 5.990 | 9,270 | +0.07(+1.18%) | |
Jul 06, 2018 | 5.890 | 5.930 | 5.880 | 5.920 | 24,170 | -0.03(-0.50%) |
Jul 05, 2018 | 5.910 | 5.990 | 5.910 | 5.950 | 6,473 | +0.00(+0.00%) |
Jul 03, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.04(+0.68%) | |
Jul 02, 2018 | 5.910 | 5.960 | 5.870 | 5.910 | 47,278 | +0.02(+0.41%) |
Jun 29, 2018 | 5.890 | 5.960 | 5.880 | 5.886 | 6,960 | +0.02(+0.36%) |
Jun 28, 2018 | 5.890 | 5.910 | 5.860 | 5.865 | 13,842 | +0.08(+1.30%) |
Jun 27, 2018 | 5.990 | 5.990 | 5.760 | 5.790 | 7,852 | -0.38(-6.23%) |
Jun 26, 2018 | 6.170 | 6.220 | 6.130 | 6.175 | 8,971 | +0.03(+0.42%) |
Jun 25, 2018 | 6.200 | 6.260 | 6.130 | 6.149 | 6,934 | -0.13(-2.09%) |
Jun 22, 2018 | 6.190 | 6.290 | 6.150 | 6.280 | 21,718 | +0.14(+2.28%) |
Jun 21, 2018 | 6.194 | 6.205 | 6.114 | 6.140 | 47,555 | +0.00(+0.07%) |
Jun 20, 2018 | 6.210 | 6.210 | 6.100 | 6.136 | 12,278 | -0.01(-0.23%) |
Jun 19, 2018 | 6.171 | 6.180 | 6.140 | 6.150 | 5,494 | -0.44(-6.62%) |
Jun 18, 2018 | 6.480 | 6.610 | 6.460 | 6.586 | 18,223 | +0.03(+0.50%) |
Jun 15, 2018 | 6.560 | 6.580 | 6.553 | 9,295 | -0.03(-0.41%) | |
Jun 14, 2018 | 6.465 | 6.580 | 6.465 | 6.580 | 13,351 | -0.07(-1.05%) |
Jun 13, 2018 | 6.572 | 6.670 | 6.570 | 6.650 | 14,649 | +0.13(+1.99%) |
Jun 12, 2018 | 6.630 | 6.630 | 6.520 | 6.520 | 6,382 | -0.18(-2.69%) |
Jun 11, 2018 | 6.590 | 6.700 | 6.590 | 6.700 | 9,899 | +0.29(+4.52%) |
Jun 08, 2018 | 6.350 | 6.420 | 6.320 | 6.410 | 18,568 | +0.03(+0.45%) |
Jun 07, 2018 | 6.480 | 6.510 | 6.360 | 6.381 | 14,240 | -0.11(-1.68%) |
Jun 06, 2018 | 6.510 | 6.530 | 6.485 | 6.490 | 6,709 | +0.05(+0.78%) |
Jun 05, 2018 | 6.430 | 6.450 | 6.387 | 6.440 | 5,313 | +0.04(+0.69%) |
Jun 04, 2018 | 6.460 | 6.460 | 6.390 | 6.396 | 10,841 | -0.00(-0.06%) |
Jun 01, 2018 | 6.430 | 6.430 | 6.368 | 6.400 | 29,140 | +0.10(+1.59%) |
May 31, 2018 | 6.280 | 6.370 | 6.260 | 6.300 | 8,526 | -0.09(-1.41%) |
May 30, 2018 | 6.260 | 6.410 | 6.257 | 6.390 | 5,220 | +0.10(+1.54%) |
May 29, 2018 | 6.330 | 6.330 | 6.250 | 6.293 | 13,553 | -0.29(-4.36%) |
May 25, 2018 | 6.580 | 6.580 | 6.580 | 0 | -0.08(-1.20%) | |
May 24, 2018 | 6.570 | 6.660 | 6.560 | 6.660 | 8,078 | +0.12(+1.76%) |
May 23, 2018 | 6.526 | 6.620 | 6.526 | 6.545 | 6,646 | -0.07(-0.98%) |
May 22, 2018 | 6.640 | 6.660 | 6.570 | 6.610 | 16,999 | +0.04(+0.61%) |
May 21, 2018 | 6.560 | 6.570 | 6.480 | 6.570 | 12,836 | +0.01(+0.15%) |
May 18, 2018 | 6.550 | 6.560 | 6.484 | 6.560 | 5,530 | -0.03(-0.46%) |
May 17, 2018 | 6.530 | 6.600 | 6.500 | 6.590 | 3,856 | -0.09(-1.35%) |
May 16, 2018 | 6.680 | 6.780 | 6.680 | 6.680 | 11,360 | +0.10(+1.52%) |
May 15, 2018 | 6.530 | 6.600 | 6.470 | 6.580 | 24,425 | -0.27(-3.94%) |
May 14, 2018 | 6.720 | 6.850 | 6.720 | 6.850 | 12,448 | +0.07(+1.03%) |
May 11, 2018 | 6.806 | 6.850 | 6.780 | 6.780 | 9,414 | -0.08(-1.17%) |
May 10, 2018 | 6.870 | 6.900 | 6.850 | 6.860 | 9,299 | +0.12(+1.82%) |
May 09, 2018 | 6.730 | 6.820 | 6.730 | 6.737 | 7,585 | +0.02(+0.26%) |
May 08, 2018 | 6.737 | 6.760 | 6.720 | 6.720 | 10,968 | +0.00(+0.00%) |
May 07, 2018 | 6.730 | 6.730 | 6.673 | 6.720 | 12,205 | +0.01(+0.15%) |
May 04, 2018 | 6.550 | 6.730 | 6.550 | 6.710 | 6,297 | -0.11(-1.61%) |
May 03, 2018 | 6.880 | 6.910 | 6.770 | 6.820 | 8,121 | -0.35(-4.88%) |
May 02, 2018 | 7.030 | 7.180 | 6.976 | 7.170 | 240,113 | +0.25(+3.61%) |
May 01, 2018 | 6.790 | 6.920 | 6.740 | 6.920 | 8,557 | +0.00(+0.00%) |
Apr 30, 2018 | 6.890 | 6.940 | 6.840 | 6.920 | 7,907 | -0.07(-1.00%) |
Apr 27, 2018 | 6.960 | 6.990 | 6.900 | 6.990 | 11,468 | +0.15(+2.19%) |
Apr 26, 2018 | 6.940 | 7.000 | 6.840 | 6.840 | 12,260 | +0.04(+0.59%) |
Apr 25, 2018 | 6.710 | 6.800 | 6.660 | 6.800 | 9,512 | +0.05(+0.74%) |
Apr 24, 2018 | 6.742 | 6.750 | 6.697 | 6.750 | 7,451 | +0.04(+0.60%) |
Apr 23, 2018 | 6.730 | 6.730 | 6.610 | 6.710 | 9,206 | -0.08(-1.18%) |
Apr 20, 2018 | 6.840 | 6.860 | 6.750 | 6.790 | 8,213 | -0.11(-1.59%) |
Apr 19, 2018 | 6.814 | 6.900 | 6.814 | 6.900 | 15,562 | -0.02(-0.36%) |
Apr 18, 2018 | 6.900 | 6.990 | 6.900 | 6.925 | 16,114 | +0.10(+1.44%) |
Apr 17, 2018 | 6.840 | 6.840 | 6.800 | 6.827 | 6,241 | -0.01(-0.19%) |
Apr 16, 2018 | 6.840 | 6.920 | 6.800 | 6.840 | 23,583 | +0.05(+0.74%) |
Apr 13, 2018 | 6.880 | 6.880 | 6.780 | 6.790 | 14,617 | -0.14(-2.02%) |
Apr 12, 2018 | 6.860 | 6.940 | 6.820 | 6.930 | 8,363 | +0.00(+0.00%) |
Apr 11, 2018 | 6.864 | 6.950 | 6.840 | 6.930 | 26,261 | +0.07(+1.02%) |
Apr 10, 2018 | 6.890 | 6.920 | 6.850 | 6.860 | 16,754 | -0.04(-0.58%) |
Apr 09, 2018 | 6.870 | 6.910 | 6.840 | 6.900 | 9,466 | -0.02(-0.29%) |
Apr 06, 2018 | 6.858 | 6.931 | 6.849 | 6.920 | 9,912 | +0.09(+1.32%) |
Apr 05, 2018 | 6.910 | 6.950 | 6.830 | 6.830 | 7,591 | +0.05(+0.78%) |
Apr 04, 2018 | 6.684 | 6.777 | 6.684 | 6.777 | 13,028 | +0.10(+1.45%) |
Apr 03, 2018 | 6.733 | 6.797 | 6.650 | 6.680 | 13,443 | -0.28(-4.02%) |
Apr 02, 2018 | 6.944 | 6.960 | 6.790 | 6.960 | 9,586 | -0.01(-0.14%) |
Mar 29, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.09(+1.31%) | |
Mar 28, 2018 | 6.830 | 6.900 | 6.750 | 6.880 | 28,883 | -0.04(-0.58%) |
Mar 27, 2018 | 6.923 | 6.945 | 6.810 | 6.920 | 7,065 | -0.10(-1.42%) |
Mar 26, 2018 | 6.885 | 7.020 | 6.885 | 7.020 | 4,810 | +0.30(+4.46%) |
Mar 23, 2018 | 6.668 | 6.800 | 6.660 | 6.720 | 8,762 | -0.24(-3.41%) |
Mar 22, 2018 | 6.910 | 7.050 | 6.910 | 6.957 | 11,011 | -0.07(-1.03%) |
Mar 21, 2018 | 6.905 | 7.030 | 6.905 | 7.030 | 14,442 | +0.21(+3.08%) |
Mar 20, 2018 | 6.700 | 6.820 | 6.700 | 6.820 | 12,398 | +0.03(+0.44%) |
Mar 19, 2018 | 6.870 | 6.870 | 6.728 | 6.790 | 8,383 | -0.12(-1.81%) |
Mar 16, 2018 | 6.965 | 6.990 | 6.885 | 6.915 | 16,870 | -0.20(-2.74%) |
Mar 15, 2018 | 7.150 | 7.150 | 7.055 | 7.110 | 14,558 | -0.21(-2.87%) |
Mar 14, 2018 | 7.280 | 7.330 | 7.233 | 7.320 | 19,719 | +0.08(+1.10%) |
Mar 13, 2018 | 7.350 | 7.390 | 7.240 | 7.240 | 11,248 | -0.05(-0.69%) |
Mar 12, 2018 | 7.240 | 7.300 | 7.210 | 7.290 | 9,789 | +0.01(+0.14%) |
Mar 09, 2018 | 7.237 | 7.320 | 7.237 | 7.280 | 20,461 | +0.08(+1.04%) |
Mar 08, 2018 | 7.122 | 7.250 | 7.122 | 7.205 | 14,245 | +0.04(+0.49%) |
Mar 07, 2018 | 7.070 | 7.170 | 7.052 | 7.170 | 20,578 | +0.23(+3.31%) |
Mar 06, 2018 | 6.963 | 7.020 | 6.910 | 6.940 | 10,103 | +0.19(+2.74%) |
Mar 05, 2018 | 6.810 | 6.810 | 6.690 | 6.755 | 10,265 | -0.09(-1.39%) |
Mar 02, 2018 | 6.760 | 6.860 | 6.710 | 6.850 | 20,772 | +0.11(+1.63%) |
Mar 01, 2018 | 6.640 | 6.740 | 6.600 | 6.740 | 13,057 | -0.14(-2.03%) |
Feb 28, 2018 | 6.980 | 6.990 | 6.880 | 6.880 | 28,808 | -0.33(-4.58%) |
Feb 27, 2018 | 6.870 | 7.210 | 6.830 | 7.210 | 13,942 | +0.37(+5.41%) |
Feb 26, 2018 | 6.820 | 6.870 | 6.763 | 6.840 | 24,844 | -0.15(-2.15%) |
Feb 23, 2018 | 6.940 | 6.990 | 6.915 | 6.990 | 8,019 | +0.12(+1.75%) |
Feb 22, 2018 | 6.990 | 7.000 | 6.870 | 6.870 | 12,729 | -0.12(-1.72%) |
Feb 21, 2018 | 6.950 | 7.021 | 6.927 | 6.990 | 8,934 | -0.04(-0.57%) |
Feb 20, 2018 | 7.010 | 7.040 | 6.958 | 7.030 | 39,187 | +0.30(+4.46%) |
Feb 16, 2018 | 6.730 | 6.730 | 6.730 | 0 | -0.02(-0.30%) | |
Feb 15, 2018 | 6.776 | 6.860 | 6.730 | 6.750 | 21,141 | -0.01(-0.15%) |
Feb 14, 2018 | 6.690 | 6.770 | 6.650 | 6.760 | 14,835 | -0.12(-1.74%) |
Feb 13, 2018 | 6.850 | 6.880 | 6.750 | 6.880 | 14,538 | -0.04(-0.58%) |
Feb 12, 2018 | 6.810 | 6.920 | 6.800 | 6.920 | 11,580 | +0.14(+2.06%) |
Feb 09, 2018 | 6.794 | 6.816 | 6.690 | 6.780 | 31,473 | -0.10(-1.45%) |
Feb 08, 2018 | 6.900 | 6.910 | 6.750 | 6.880 | 14,080 | -0.09(-1.36%) |
Feb 07, 2018 | 6.900 | 7.040 | 6.900 | 6.975 | 14,417 | -0.22(-2.99%) |
Feb 06, 2018 | 7.040 | 7.190 | 6.960 | 7.190 | 46,764 | -0.08(-1.10%) |
Feb 05, 2018 | 7.312 | 7.312 | 7.312 | 7.270 | 12,769 | -0.08(-1.09%) |
Feb 02, 2018 | 7.360 | 7.438 | 7.350 | 7.350 | 21,877 | -0.21(-2.78%) |
Feb 01, 2018 | 7.466 | 7.476 | 7.450 | 7.560 | 12,031 | +0.20(+2.72%) |
Jan 31, 2018 | 7.310 | 7.360 | 7.270 | 7.360 | 20,692 | -0.06(-0.81%) |
Jan 30, 2018 | 7.440 | 7.370 | 7.420 | 40,098 | -0.15(-1.98%) | |
Jan 29, 2018 | 7.580 | 7.580 | 7.460 | 7.570 | 13,738 | -0.04(-0.59%) |
Jan 26, 2018 | 7.570 | 7.630 | 7.450 | 7.615 | 27,835 | +0.06(+0.73%) |
Jan 25, 2018 | 7.600 | 7.600 | 7.510 | 7.560 | 17,107 | +0.04(+0.53%) |
Jan 24, 2018 | 7.460 | 7.520 | 7.410 | 7.520 | 8,660 | +0.00(+0.00%) |
Jan 23, 2018 | 7.420 | 7.530 | 7.420 | 7.520 | 48,942 | +0.09(+1.20%) |
Jan 22, 2018 | 7.373 | 7.440 | 7.340 | 7.431 | 25,076 | +0.11(+1.52%) |
Jan 19, 2018 | 7.210 | 7.320 | 7.190 | 7.320 | 27,933 | +0.13(+1.81%) |
Jan 18, 2018 | 7.106 | 7.190 | 7.080 | 7.190 | 28,304 | +0.12(+1.70%) |
Jan 17, 2018 | 7.006 | 7.100 | 7.006 | 7.070 | 10,939 | -0.17(-2.29%) |
Jan 16, 2018 | 7.250 | 7.150 | 7.236 | 33,219 | +0.23(+3.22%) | |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.04(+0.57%) | |
Jan 11, 2018 | 6.913 | 6.970 | 6.910 | 6.970 | 16,214 | +0.17(+2.50%) |
Jan 10, 2018 | 6.890 | 6.890 | 6.800 | 6.800 | 24,856 | -0.19(-2.72%) |
Jan 09, 2018 | 6.920 | 6.990 | 6.916 | 6.990 | 31,080 | -0.03(-0.48%) |
Jan 08, 2018 | 6.940 | 7.030 | 6.940 | 7.024 | 23,699 | -0.07(-0.99%) |
Jan 05, 2018 | 7.026 | 7.102 | 7.009 | 7.094 | 8,927 | +0.08(+1.20%) |
Jan 04, 2018 | 7.077 | 7.077 | 7.000 | 7.010 | 15,265 | +0.01(+0.14%) |
Jan 03, 2018 | 6.918 | 7.030 | 6.918 | 7.000 | 12,167 | +0.06(+0.84%) |
Jan 02, 2018 | 6.757 | 6.942 | 6.750 | 6.942 | 23,742 | +0.10(+1.48%) |
Dec 29, 2017 | 6.841 | 6.841 | 6.841 | 0 | +0.05(+0.75%) | |
Dec 28, 2017 | 6.765 | 6.800 | 6.723 | 6.790 | 12,533 | +0.09(+1.39%) |
Dec 27, 2017 | 6.706 | 6.750 | 6.689 | 6.697 | 5,992 | -0.13(-1.95%) |
Dec 26, 2017 | 6.684 | 6.830 | 6.684 | 6.830 | 9,379 | +0.03(+0.44%) |
Dec 22, 2017 | 6.747 | 6.800 | 6.710 | 6.800 | 6,897 | -0.07(-1.03%) |
Dec 21, 2017 | 6.730 | 6.880 | 6.730 | 6.871 | 11,113 | +0.08(+1.19%) |
Dec 20, 2017 | 6.800 | 6.860 | 6.780 | 6.790 | 13,763 | -0.03(-0.44%) |
Dec 19, 2017 | 6.810 | 6.910 | 6.810 | 6.820 | 30,073 | +0.07(+1.04%) |
Dec 18, 2017 | 6.810 | 6.870 | 6.750 | 6.750 | 75,778 | +0.11(+1.58%) |
Dec 15, 2017 | 6.687 | 6.687 | 6.570 | 6.645 | 29,903 | -0.03(-0.37%) |
Dec 14, 2017 | 6.690 | 6.697 | 6.620 | 6.670 | 26,145 | +0.04(+0.60%) |
Dec 13, 2017 | 6.550 | 6.710 | 6.550 | 6.630 | 20,066 | -0.03(-0.45%) |
Dec 12, 2017 | 6.575 | 6.660 | 6.565 | 6.660 | 7,478 | +0.14(+2.10%) |
Dec 11, 2017 | 6.420 | 6.530 | 6.420 | 6.523 | 19,234 | +0.05(+0.73%) |
Dec 08, 2017 | 6.440 | 6.496 | 6.410 | 6.476 | 11,976 | +0.07(+1.16%) |
Dec 07, 2017 | 6.360 | 6.440 | 6.350 | 6.402 | 25,439 | +0.06(+0.95%) |
Dec 06, 2017 | 6.326 | 6.380 | 6.300 | 6.342 | 27,877 | -0.02(-0.28%) |
Dec 05, 2017 | 6.463 | 6.463 | 6.330 | 6.360 | 34,387 | +0.00(+0.00%) |
Dec 04, 2017 | 6.440 | 6.440 | 6.310 | 6.360 | 20,242 | -0.19(-2.90%) |
Dec 01, 2017 | 6.470 | 6.570 | 6.446 | 6.550 | 33,251 | -0.22(-3.25%) |
Nov 30, 2017 | 6.940 | 6.940 | 6.770 | 6.770 | 12,063 | -0.32(-4.51%) |
Nov 29, 2017 | 7.120 | 7.140 | 7.070 | 7.090 | 19,372 | -0.06(-0.84%) |
Nov 28, 2017 | 7.156 | 7.258 | 7.130 | 7.150 | 7,791 | +0.05(+0.70%) |
Nov 27, 2017 | 7.125 | 7.160 | 7.080 | 7.100 | 5,064 | +0.00(+0.00%) |
Nov 24, 2017 | 7.070 | 7.150 | 7.070 | 7.100 | 7,335 | +0.18(+2.60%) |
Nov 22, 2017 | 6.877 | 6.930 | 6.820 | 6.920 | 10,554 | +0.04(+0.58%) |
Nov 21, 2017 | 6.853 | 6.890 | 6.830 | 6.880 | 15,345 | +0.08(+1.18%) |
Nov 20, 2017 | 6.810 | 6.820 | 6.760 | 6.800 | 25,076 | +0.04(+0.59%) |
Nov 17, 2017 | 6.833 | 6.850 | 6.760 | 6.760 | 2,811 | -0.01(-0.15%) |
Nov 16, 2017 | 6.914 | 6.914 | 6.770 | 6.770 | 5,816 | -0.35(-4.92%) |
Nov 15, 2017 | 7.020 | 7.120 | 7.020 | 7.120 | 19,612 | -0.05(-0.70%) |
Nov 14, 2017 | 7.120 | 7.170 | 7.097 | 7.170 | 8,933 | +0.13(+1.85%) |
Nov 13, 2017 | 7.037 | 7.100 | 7.010 | 7.040 | 52,360 | -0.02(-0.28%) |
Nov 10, 2017 | 7.054 | 7.070 | 7.045 | 7.060 | 5,054 | +0.01(+0.14%) |
Nov 09, 2017 | 7.080 | 7.140 | 7.050 | 7.050 | 6,414 | -0.12(-1.67%) |
Nov 08, 2017 | 7.050 | 7.170 | 7.037 | 7.170 | 12,415 | +0.31(+4.52%) |
Nov 07, 2017 | 6.820 | 6.880 | 6.820 | 6.860 | 11,241 | -0.03(-0.44%) |
Nov 06, 2017 | 6.810 | 6.900 | 6.810 | 6.890 | 8,356 | -0.09(-1.29%) |
Nov 03, 2017 | 6.940 | 6.980 | 6.880 | 6.980 | 11,849 | -0.14(-1.97%) |
Nov 02, 2017 | 7.010 | 7.120 | 7.010 | 7.120 | 63,085 | -0.01(-0.14%) |