Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.492 | 8.544 | 8.449 | 8.544 | 12,074,875 | +0.16(+1.86%) |
Nov 29, 2018 | 8.483 | 8.492 | 8.371 | 8.388 | 14,288,824 | -0.16(-1.83%) |
Nov 28, 2018 | 8.345 | 8.570 | 8.284 | 8.544 | 16,074,412 | +0.51(+6.36%) |
Nov 27, 2018 | 8.015 | 8.067 | 7.963 | 8.033 | 6,299,452 | +0.08(+0.98%) |
Nov 26, 2018 | 7.859 | 7.981 | 7.851 | 7.955 | 6,984,077 | +0.08(+0.99%) |
Nov 23, 2018 | 7.842 | 7.937 | 7.842 | 7.877 | 3,644,896 | +0.02(+0.22%) |
Nov 21, 2018 | 7.859 | 7.859 | 7.859 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 7.955 | 7.963 | 7.842 | 7.877 | 8,203,418 | -0.17(-2.15%) |
Nov 19, 2018 | 8.085 | 8.085 | 7.976 | 8.050 | 7,509,308 | -0.03(-0.43%) |
Nov 16, 2018 | 8.041 | 8.119 | 8.015 | 8.085 | 5,435,147 | +0.00(+0.00%) |
Nov 15, 2018 | 8.033 | 8.119 | 7.937 | 8.085 | 8,102,343 | +0.07(+0.86%) |
Nov 14, 2018 | 8.154 | 8.180 | 7.942 | 8.015 | 6,238,523 | -0.13(-1.60%) |
Nov 13, 2018 | 8.119 | 8.197 | 8.085 | 8.145 | 6,852,385 | +0.05(+0.64%) |
Nov 12, 2018 | 8.163 | 8.206 | 8.033 | 8.093 | 8,876,044 | -0.13(-1.58%) |
Nov 09, 2018 | 8.154 | 8.232 | 8.115 | 8.223 | 6,137,838 | -0.02(-0.21%) |
Nov 08, 2018 | 8.327 | 8.362 | 8.193 | 8.241 | 5,836,078 | -0.09(-1.04%) |
Nov 07, 2018 | 8.336 | 8.392 | 8.301 | 8.327 | 7,260,612 | +0.11(+1.37%) |
Nov 06, 2018 | 8.180 | 8.275 | 8.137 | 8.215 | 7,964,347 | +0.07(+0.85%) |
Nov 05, 2018 | 8.050 | 8.206 | 8.050 | 8.145 | 10,663,401 | +0.13(+1.62%) |
Nov 02, 2018 | 8.093 | 8.154 | 7.998 | 8.015 | 9,581,356 | -0.04(-0.54%) |
Nov 01, 2018 | 8.137 | 8.145 | 7.981 | 8.059 | 13,978,182 | -0.15(-1.80%) |
Oct 31, 2018 | 8.189 | 8.267 | 8.154 | 8.206 | 10,489,272 | +0.24(+3.05%) |
Oct 30, 2018 | 7.937 | 8.076 | 7.885 | 7.963 | 15,498,072 | +0.19(+2.45%) |
Oct 29, 2018 | 7.868 | 7.885 | 7.695 | 7.773 | 11,099,821 | -0.04(-0.55%) |
Oct 26, 2018 | 7.790 | 7.842 | 7.669 | 7.816 | 9,979,267 | -0.08(-0.99%) |
Oct 25, 2018 | 7.868 | 7.972 | 7.838 | 7.894 | 10,531,941 | +0.13(+1.62%) |
Oct 24, 2018 | 7.974 | 8.034 | 7.756 | 7.768 | 13,648,036 | -0.29(-3.62%) |
Oct 23, 2018 | 7.923 | 8.077 | 7.906 | 8.060 | 11,983,510 | -0.07(-0.84%) |
Oct 22, 2018 | 8.206 | 8.214 | 8.060 | 8.129 | 11,180,061 | -0.09(-1.04%) |
Oct 19, 2018 | 8.232 | 8.369 | 8.180 | 8.214 | 10,090,298 | +0.03(+0.42%) |
Oct 18, 2018 | 8.386 | 8.386 | 8.017 | 8.180 | 24,884,314 | -0.22(-2.65%) |
Oct 17, 2018 | 8.626 | 8.626 | 8.352 | 8.403 | 24,135,278 | -0.36(-4.11%) |
Oct 16, 2018 | 8.532 | 9.020 | 8.497 | 8.763 | 32,072,752 | +0.27(+3.13%) |
Oct 15, 2018 | 8.446 | 8.540 | 8.394 | 8.497 | 19,864,590 | +0.15(+1.75%) |
Oct 12, 2018 | 8.274 | 8.369 | 8.206 | 8.352 | 13,440,474 | +0.19(+2.31%) |
Oct 11, 2018 | 8.171 | 8.300 | 8.111 | 8.163 | 21,843,080 | -0.19(-2.26%) |
Oct 10, 2018 | 8.412 | 8.437 | 8.257 | 8.352 | 27,115,816 | -0.24(-2.79%) |
Oct 09, 2018 | 8.549 | 8.604 | 8.514 | 8.592 | 10,292,903 | -0.01(-0.10%) |
Oct 08, 2018 | 8.549 | 8.634 | 8.506 | 8.600 | 10,603,052 | -0.12(-1.38%) |
Oct 05, 2018 | 8.592 | 8.737 | 8.583 | 8.720 | 9,676,162 | +0.15(+1.70%) |
Oct 04, 2018 | 8.412 | 8.587 | 8.403 | 8.574 | 17,383,692 | -0.03(-0.40%) |
Oct 03, 2018 | 8.677 | 8.703 | 8.583 | 8.609 | 11,748,346 | -0.20(-2.24%) |
Oct 02, 2018 | 8.849 | 8.849 | 8.746 | 8.806 | 10,558,996 | -0.09(-0.96%) |
Oct 01, 2018 | 8.866 | 8.909 | 8.827 | 8.892 | 8,677,002 | +0.17(+1.97%) |
Sep 28, 2018 | 8.763 | 8.789 | 8.677 | 8.720 | 10,880,900 | +0.06(+0.69%) |
Sep 27, 2018 | 8.660 | 8.742 | 8.634 | 8.660 | 10,288,808 | +0.03(+0.40%) |
Sep 26, 2018 | 8.626 | 8.746 | 8.600 | 8.626 | 7,450,326 | -0.08(-0.89%) |
Sep 25, 2018 | 8.626 | 8.737 | 8.592 | 8.703 | 12,553,258 | +0.17(+2.01%) |
Sep 24, 2018 | 8.609 | 8.634 | 8.514 | 8.532 | 14,926,747 | +0.02(+0.20%) |
Sep 21, 2018 | 8.609 | 8.609 | 8.480 | 8.514 | 9,255,028 | -0.12(-1.39%) |
Sep 20, 2018 | 8.643 | 8.660 | 8.549 | 8.634 | 11,442,695 | +0.05(+0.60%) |
Sep 19, 2018 | 8.746 | 8.772 | 8.566 | 8.583 | 12,878,445 | -0.11(-1.28%) |
Sep 18, 2018 | 8.729 | 8.729 | 8.643 | 8.695 | 7,764,483 | -0.09(-1.07%) |
Sep 17, 2018 | 8.755 | 8.823 | 8.746 | 8.789 | 8,466,982 | -0.06(-0.68%) |
Sep 14, 2018 | 9.020 | 9.037 | 8.806 | 8.849 | 12,481,115 | -0.25(-2.73%) |
Sep 13, 2018 | 9.089 | 9.119 | 8.977 | 9.098 | 11,105,358 | +0.05(+0.57%) |
Sep 12, 2018 | 9.063 | 9.132 | 9.025 | 9.046 | 5,122,778 | +0.06(+0.62%) |
Sep 11, 2018 | 8.883 | 9.050 | 8.875 | 8.990 | 10,113,534 | +0.12(+1.30%) |
Sep 10, 2018 | 8.900 | 8.986 | 8.830 | 8.875 | 10,426,974 | -0.06(-0.72%) |
Sep 07, 2018 | 8.909 | 9.033 | 8.887 | 8.939 | 12,098,234 | +0.02(+0.24%) |
Sep 06, 2018 | 8.827 | 8.920 | 8.817 | 8.917 | 8,426,193 | +0.04(+0.43%) |
Sep 05, 2018 | 8.737 | 8.900 | 8.720 | 8.879 | 14,898,254 | -0.02(-0.24%) |
Sep 04, 2018 | 8.943 | 8.969 | 8.815 | 8.900 | 14,210,177 | -0.00(-0.05%) |
Aug 31, 2018 | 8.905 | 8.905 | 8.905 | 0 | +0.13(+1.52%) | |
Aug 30, 2018 | 8.729 | 8.793 | 8.690 | 8.772 | 10,681,693 | +0.05(+0.54%) |
Aug 29, 2018 | 8.763 | 8.802 | 8.712 | 8.725 | 15,095,146 | -0.13(-1.45%) |
Aug 28, 2018 | 8.875 | 8.879 | 8.836 | 8.853 | 8,460,092 | +0.05(+0.54%) |
Aug 27, 2018 | 8.853 | 8.909 | 8.797 | 8.806 | 8,616,855 | +0.10(+1.18%) |
Aug 24, 2018 | 8.759 | 8.759 | 8.649 | 8.703 | 8,964,981 | -0.03(-0.39%) |
Aug 23, 2018 | 8.832 | 8.887 | 8.729 | 8.737 | 13,049,388 | -0.05(-0.59%) |
Aug 22, 2018 | 8.785 | 8.819 | 8.750 | 8.789 | 12,674,825 | +0.00(+0.05%) |
Aug 21, 2018 | 8.827 | 8.894 | 8.767 | 8.785 | 9,599,609 | -0.00(-0.05%) |
Aug 20, 2018 | 8.789 | 8.907 | 8.697 | 8.789 | 14,348,131 | -0.25(-2.75%) |
Aug 17, 2018 | 8.995 | 9.063 | 8.973 | 9.037 | 8,407,979 | +0.04(+0.43%) |
Aug 16, 2018 | 9.003 | 9.020 | 8.965 | 8.999 | 7,333,706 | +0.05(+0.58%) |
Aug 15, 2018 | 8.909 | 8.960 | 8.832 | 8.947 | 6,997,669 | -0.01(-0.14%) |
Aug 14, 2018 | 8.922 | 8.982 | 8.905 | 8.960 | 6,382,611 | +0.03(+0.38%) |
Aug 13, 2018 | 8.947 | 8.982 | 8.913 | 8.926 | 5,630,120 | +0.01(+0.10%) |
Aug 10, 2018 | 8.879 | 8.932 | 8.862 | 8.917 | 5,172,562 | -0.04(-0.48%) |
Aug 09, 2018 | 8.939 | 8.995 | 8.926 | 8.960 | 6,565,641 | +0.06(+0.72%) |
Aug 08, 2018 | 8.832 | 8.943 | 8.802 | 8.896 | 8,736,545 | +0.06(+0.73%) |
Aug 07, 2018 | 8.853 | 8.857 | 8.703 | 8.832 | 10,680,244 | +0.00(+0.05%) |
Aug 06, 2018 | 8.759 | 8.836 | 8.712 | 8.827 | 7,671,129 | +0.02(+0.24%) |
Aug 03, 2018 | 8.725 | 8.810 | 8.684 | 8.806 | 9,824,742 | +0.07(+0.79%) |
Aug 02, 2018 | 8.652 | 8.763 | 8.626 | 8.737 | 16,466,915 | +0.01(+0.15%) |
Aug 01, 2018 | 8.682 | 8.729 | 8.660 | 8.725 | 10,605,884 | +0.07(+0.84%) |
Jul 31, 2018 | 8.622 | 8.665 | 8.604 | 8.652 | 19,306,118 | +0.10(+1.20%) |
Jul 30, 2018 | 8.660 | 8.703 | 8.523 | 8.549 | 16,471,134 | -0.17(-1.97%) |
Jul 27, 2018 | 8.832 | 8.845 | 8.673 | 8.720 | 10,117,005 | -0.09(-0.97%) |
Jul 26, 2018 | 8.793 | 8.832 | 8.763 | 8.806 | 11,181,406 | -0.02(-0.19%) |
Jul 25, 2018 | 8.763 | 8.866 | 8.750 | 8.823 | 8,792,581 | +0.08(+0.93%) |
Jul 24, 2018 | 8.725 | 8.755 | 8.686 | 8.742 | 9,975,261 | +0.10(+1.19%) |
Jul 23, 2018 | 8.596 | 8.652 | 8.568 | 8.639 | 8,016,211 | +0.06(+0.70%) |
Jul 20, 2018 | 8.532 | 8.639 | 8.525 | 8.579 | 12,122,732 | +0.13(+1.52%) |
Jul 19, 2018 | 8.334 | 8.493 | 8.334 | 8.450 | 17,487,946 | +0.01(+0.15%) |
Jul 18, 2018 | 8.472 | 8.497 | 8.429 | 8.437 | 6,803,710 | -0.09(-1.11%) |
Jul 17, 2018 | 8.390 | 8.549 | 8.369 | 8.532 | 14,151,745 | +0.13(+1.53%) |
Jul 16, 2018 | 8.459 | 8.476 | 8.375 | 8.403 | 17,227,662 | +0.08(+0.93%) |
Jul 13, 2018 | 8.197 | 8.416 | 8.189 | 8.326 | 31,750,036 | -0.25(-2.95%) |
Jul 12, 2018 | 8.377 | 8.613 | 8.352 | 8.579 | 33,021,832 | +0.11(+1.27%) |
Jul 11, 2018 | 8.373 | 8.484 | 8.373 | 8.472 | 18,651,278 | -0.01(-0.10%) |
Jul 10, 2018 | 8.339 | 8.523 | 8.266 | 8.480 | 20,833,878 | +0.16(+1.96%) |
Jul 09, 2018 | 8.257 | 8.334 | 8.244 | 8.317 | 16,030,718 | +0.11(+1.31%) |
Jul 06, 2018 | 8.197 | 8.238 | 8.159 | 8.210 | 15,658,686 | -0.08(-0.98%) |
Jul 05, 2018 | 8.137 | 8.304 | 8.107 | 8.292 | 25,418,668 | -0.15(-1.78%) |
Jul 03, 2018 | 8.442 | 8.442 | 8.442 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.313 | 8.424 | 8.309 | 8.407 | 11,375,272 | +0.08(+0.93%) |
Jun 29, 2018 | 8.210 | 8.364 | 8.201 | 8.330 | 22,409,364 | +0.18(+2.26%) |
Jun 28, 2018 | 8.000 | 8.171 | 7.987 | 8.146 | 18,591,304 | +0.15(+1.82%) |
Jun 27, 2018 | 7.949 | 8.057 | 7.927 | 8.000 | 16,115,371 | -0.03(-0.32%) |
Jun 26, 2018 | 7.974 | 8.039 | 7.953 | 8.026 | 9,856,392 | +0.03(+0.43%) |
Jun 25, 2018 | 8.000 | 8.021 | 7.961 | 7.991 | 10,775,748 | -0.03(-0.43%) |
Jun 22, 2018 | 7.884 | 8.039 | 7.843 | 8.026 | 19,029,100 | +0.21(+2.69%) |
Jun 21, 2018 | 7.816 | 7.835 | 7.786 | 7.816 | 8,695,145 | +0.03(+0.39%) |
Jun 20, 2018 | 7.811 | 7.833 | 7.777 | 7.786 | 8,581,408 | -0.02(-0.22%) |
Jun 19, 2018 | 7.846 | 7.846 | 7.779 | 7.803 | 17,945,110 | -0.10(-1.30%) |
Jun 18, 2018 | 7.931 | 7.953 | 7.893 | 7.906 | 12,697,905 | -0.12(-1.55%) |
Jun 15, 2018 | 7.786 | 7.957 | 8.030 | 13,155,787 | +0.24(+3.14%) | |
Jun 14, 2018 | 7.927 | 7.927 | 7.781 | 7.786 | 12,883,845 | -0.09(-1.11%) |
Jun 13, 2018 | 7.948 | 7.990 | 7.869 | 7.873 | 11,471,382 | -0.08(-0.95%) |
Jun 12, 2018 | 7.865 | 7.973 | 7.854 | 7.948 | 8,923,942 | +0.10(+1.33%) |
Jun 11, 2018 | 7.835 | 7.869 | 7.798 | 7.844 | 6,150,582 | +0.01(+0.11%) |
Jun 08, 2018 | 7.773 | 7.865 | 7.764 | 7.835 | 8,642,309 | +0.07(+0.86%) |
Jun 07, 2018 | 7.835 | 7.865 | 7.764 | 7.768 | 7,228,258 | -0.07(-0.91%) |
Jun 06, 2018 | 7.839 | 7.839 | 7,670,100 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.655 | 7.693 | 7.607 | 7.681 | 7,255,653 | -0.03(-0.43%) |
Jun 04, 2018 | 7.685 | 7.722 | 7.676 | 7.714 | 5,668,881 | +0.06(+0.82%) |
Jun 01, 2018 | 7.643 | 7.672 | 7.620 | 7.651 | 7,278,252 | +0.04(+0.55%) |
May 31, 2018 | 7.605 | 7.660 | 7.597 | 7.609 | 13,876,332 | +0.02(+0.28%) |
May 30, 2018 | 7.555 | 7.588 | 7.494 | 7.588 | 12,032,301 | +0.06(+0.78%) |
May 29, 2018 | 7.551 | 7.576 | 7.480 | 7.530 | 14,950,074 | -0.13(-1.75%) |
May 25, 2018 | 7.664 | 7.664 | 7.664 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.480 | 7.739 | 7.480 | 7.630 | 31,502,786 | +0.18(+2.41%) |
May 23, 2018 | 7.262 | 7.484 | 7.229 | 7.450 | 25,808,882 | +0.12(+1.66%) |
May 22, 2018 | 7.300 | 7.367 | 7.277 | 7.329 | 10,875,423 | +0.05(+0.75%) |
May 21, 2018 | 7.271 | 7.287 | 7.214 | 7.275 | 8,934,496 | +0.01(+0.17%) |
May 18, 2018 | 7.266 | 7.300 | 7.248 | 7.262 | 9,275,281 | +0.00(+0.00%) |
May 17, 2018 | 7.317 | 7.317 | 7.220 | 7.262 | 9,506,579 | -0.08(-1.08%) |
May 16, 2018 | 7.358 | 7.383 | 7.325 | 7.342 | 5,975,540 | +0.01(+0.17%) |
May 15, 2018 | 7.329 | 7.371 | 7.275 | 7.329 | 5,734,399 | -0.05(-0.74%) |
May 14, 2018 | 7.371 | 7.442 | 7.363 | 7.383 | 8,912,714 | +0.04(+0.51%) |
May 11, 2018 | 7.325 | 7.390 | 7.317 | 7.346 | 7,430,090 | +0.05(+0.63%) |
May 10, 2018 | 7.296 | 7.333 | 7.275 | 7.300 | 7,769,417 | -0.01(-0.11%) |
May 09, 2018 | 7.296 | 7.308 | 7.241 | 7.308 | 5,643,915 | +0.06(+0.87%) |
May 08, 2018 | 7.250 | 7.300 | 7.208 | 7.245 | 6,692,568 | -0.05(-0.69%) |
May 07, 2018 | 7.312 | 7.342 | 7.262 | 7.296 | 13,510,966 | -0.09(-1.25%) |
May 04, 2018 | 7.325 | 7.413 | 7.304 | 7.388 | 11,817,918 | -0.01(-0.11%) |
May 03, 2018 | 7.392 | 7.417 | 7.312 | 7.396 | 8,246,512 | -0.04(-0.51%) |
May 02, 2018 | 7.404 | 7.471 | 7.379 | 7.434 | 17,339,098 | +0.05(+0.74%) |
May 01, 2018 | 7.375 | 7.379 | 7.325 | 7.379 | 7,501,120 | -0.01(-0.17%) |
Apr 30, 2018 | 7.450 | 7.473 | 7.358 | 7.392 | 13,371,556 | +0.02(+0.28%) |
Apr 27, 2018 | 7.342 | 7.396 | 7.337 | 7.371 | 11,557,706 | +0.07(+0.92%) |
Apr 26, 2018 | 7.271 | 7.371 | 7.271 | 7.304 | 11,649,116 | +0.10(+1.45%) |
Apr 25, 2018 | 7.153 | 7.268 | 7.118 | 7.199 | 16,914,646 | +0.05(+0.70%) |
Apr 24, 2018 | 7.137 | 7.220 | 7.112 | 7.149 | 23,269,622 | -0.14(-1.89%) |
Apr 23, 2018 | 7.367 | 7.371 | 7.262 | 7.287 | 23,190,686 | +0.02(+0.29%) |
Apr 20, 2018 | 7.363 | 7.396 | 7.237 | 7.266 | 20,620,368 | +0.08(+1.16%) |
Apr 19, 2018 | 7.116 | 7.187 | 7.070 | 7.183 | 18,499,840 | +0.10(+1.42%) |
Apr 18, 2018 | 7.107 | 7.141 | 7.032 | 7.082 | 29,431,052 | +0.04(+0.59%) |
Apr 17, 2018 | 7.137 | 7.145 | 7.032 | 7.040 | 20,871,546 | -0.07(-0.94%) |
Apr 16, 2018 | 7.170 | 7.208 | 7.099 | 7.107 | 37,054,500 | +0.15(+2.23%) |
Apr 13, 2018 | 7.162 | 7.216 | 6.898 | 6.953 | 58,793,620 | -0.58(-7.72%) |
Apr 12, 2018 | 7.528 | 7.622 | 7.501 | 7.534 | 25,574,350 | +0.28(+3.80%) |
Apr 11, 2018 | 7.233 | 7.308 | 7.218 | 7.258 | 18,872,064 | +0.01(+0.17%) |
Apr 10, 2018 | 7.275 | 7.300 | 7.212 | 7.245 | 19,365,644 | +0.03(+0.35%) |
Apr 09, 2018 | 7.317 | 7.346 | 7.220 | 7.220 | 13,815,297 | -0.10(-1.32%) |
Apr 06, 2018 | 7.375 | 7.379 | 7.275 | 7.317 | 13,606,556 | -0.16(-2.13%) |
Apr 05, 2018 | 7.501 | 7.534 | 7.467 | 7.476 | 10,778,631 | +0.02(+0.22%) |
Apr 04, 2018 | 7.308 | 7.471 | 7.296 | 7.459 | 16,696,515 | +0.06(+0.85%) |
Apr 03, 2018 | 7.375 | 7.442 | 7.342 | 7.396 | 11,049,746 | +0.05(+0.74%) |
Apr 02, 2018 | 7.442 | 7.484 | 7.321 | 7.342 | 9,592,939 | -0.13(-1.68%) |
Mar 29, 2018 | 7.467 | 7.467 | 7.467 | 0 | +0.07(+0.90%) | |
Mar 28, 2018 | 7.383 | 7.427 | 7.321 | 7.400 | 12,052,856 | -0.01(-0.17%) |
Mar 27, 2018 | 7.505 | 7.538 | 7.375 | 7.413 | 10,743,484 | -0.10(-1.39%) |
Mar 26, 2018 | 7.446 | 7.522 | 7.375 | 7.517 | 9,000,129 | +0.10(+1.35%) |
Mar 23, 2018 | 7.522 | 7.551 | 7.417 | 7.417 | 14,847,470 | +0.02(+0.23%) |
Mar 22, 2018 | 7.496 | 7.513 | 7.400 | 7.400 | 15,284,766 | -0.15(-1.94%) |
Mar 21, 2018 | 7.614 | 7.632 | 7.542 | 7.547 | 14,008,456 | -0.07(-0.93%) |
Mar 20, 2018 | 7.551 | 7.634 | 7.538 | 7.618 | 14,001,058 | +0.10(+1.28%) |
Mar 19, 2018 | 7.496 | 7.547 | 7.469 | 7.522 | 13,831,607 | -0.13(-1.75%) |
Mar 16, 2018 | 7.634 | 7.701 | 7.626 | 7.655 | 11,734,859 | +0.00(+0.00%) |
Mar 15, 2018 | 7.714 | 7.731 | 7.649 | 7.655 | 7,613,142 | -0.03(-0.44%) |
Mar 14, 2018 | 7.722 | 7.727 | 7.672 | 7.689 | 6,119,948 | -0.00(-0.05%) |
Mar 13, 2018 | 7.718 | 7.756 | 7.653 | 7.693 | 6,739,498 | -0.01(-0.11%) |
Mar 12, 2018 | 7.634 | 7.735 | 7.634 | 7.701 | 13,920,406 | +0.10(+1.38%) |
Mar 09, 2018 | 7.551 | 7.634 | 7.547 | 7.597 | 11,801,709 | +0.05(+0.72%) |
Mar 08, 2018 | 7.488 | 7.551 | 7.446 | 7.542 | 9,362,067 | +0.06(+0.78%) |
Mar 07, 2018 | 7.446 | 7.484 | 6,902,477 | -0.04(-0.56%) | ||
Mar 06, 2018 | 7.501 | 7.574 | 7.480 | 7.526 | 14,904,363 | -0.00(-0.06%) |
Mar 05, 2018 | 7.379 | 7.542 | 7.363 | 7.530 | 10,231,921 | +0.10(+1.41%) |
Mar 02, 2018 | 7.312 | 7.442 | 7.300 | 7.425 | 7,913,474 | +0.10(+1.43%) |
Mar 01, 2018 | 7.409 | 7.442 | 7.266 | 7.321 | 12,495,982 | -0.07(-0.91%) |
Feb 28, 2018 | 7.480 | 7.517 | 7.388 | 7.388 | 20,407,152 | +0.06(+0.80%) |
Feb 27, 2018 | 7.413 | 7.434 | 7.329 | 7.329 | 11,312,951 | -0.07(-0.91%) |
Feb 26, 2018 | 7.459 | 7.476 | 7.371 | 7.396 | 8,524,901 | -0.12(-1.56%) |
Feb 23, 2018 | 7.463 | 7.513 | 7.417 | 7.513 | 8,852,745 | +0.07(+0.90%) |
Feb 22, 2018 | 7.404 | 7.446 | 9,961,712 | +0.05(+0.74%) | ||
Feb 21, 2018 | 7.438 | 7.530 | 7.388 | 7.392 | 9,733,819 | +0.01(+0.17%) |
Feb 20, 2018 | 7.321 | 7.413 | 7.321 | 7.379 | 8,072,846 | +0.02(+0.28%) |
Feb 16, 2018 | 7.358 | 7.358 | 7.358 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 7.379 | 7.402 | 7.289 | 7.367 | 12,129,490 | +0.02(+0.23%) |
Feb 14, 2018 | 7.216 | 7.350 | 7.191 | 7.350 | 15,641,909 | +0.05(+0.63%) |
Feb 13, 2018 | 7.337 | 7.358 | 7.258 | 7.304 | 11,155,644 | -0.07(-0.91%) |
Feb 12, 2018 | 7.229 | 7.413 | 7.206 | 7.371 | 21,745,820 | +0.11(+1.50%) |
Feb 09, 2018 | 7.195 | 7.340 | 7.061 | 7.262 | 29,711,822 | +0.10(+1.46%) |
Feb 08, 2018 | 7.409 | 7.417 | 7.153 | 7.158 | 12,285,607 | -0.15(-2.12%) |
Feb 07, 2018 | 7.275 | 7.425 | 7.237 | 7.312 | 11,347,618 | +0.00(+0.06%) |
Feb 06, 2018 | 7.170 | 7.337 | 7.124 | 7.308 | 15,660,239 | -0.01(-0.20%) |
Feb 05, 2018 | 7.388 | 7.480 | 7.245 | 7.323 | 13,345,087 | -0.10(-1.38%) |
Feb 02, 2018 | 7.467 | 7.511 | 7.417 | 7.425 | 18,263,328 | -0.08(-1.00%) |
Feb 01, 2018 | 7.568 | 7.568 | 7.467 | 7.501 | 13,002,525 | -0.03(-0.44%) |
Jan 31, 2018 | 7.634 | 7.639 | 7.509 | 7.534 | 22,875,068 | -0.10(-1.31%) |
Jan 30, 2018 | 7.626 | 7.685 | 7.626 | 7.634 | 15,047,400 | -0.13(-1.62%) |
Jan 29, 2018 | 7.768 | 7.810 | 7.739 | 7.760 | 14,989,137 | +0.02(+0.27%) |
Jan 26, 2018 | 7.739 | 7.760 | 7.668 | 7.739 | 9,015,399 | +0.02(+0.27%) |
Jan 25, 2018 | 7.752 | 7.756 | 7.681 | 7.718 | 11,711,086 | -0.00(-0.05%) |
Jan 24, 2018 | 7.777 | 7.827 | 7.714 | 7.722 | 18,924,722 | +0.00(+0.05%) |
Jan 23, 2018 | 7.701 | 7.773 | 7.681 | 7.718 | 14,353,492 | +0.07(+0.87%) |
Jan 22, 2018 | 7.559 | 7.660 | 7.526 | 7.651 | 23,047,474 | +0.13(+1.67%) |
Jan 19, 2018 | 7.492 | 7.534 | 7.492 | 7.526 | 9,210,882 | +0.03(+0.39%) |
Jan 18, 2018 | 7.597 | 7.609 | 7.457 | 7.496 | 20,836,722 | -0.08(-1.10%) |
Jan 17, 2018 | 7.572 | 7.634 | 7.551 | 7.580 | 30,581,304 | +0.14(+1.91%) |
Jan 16, 2018 | 7.425 | 7.630 | 7.400 | 7.438 | 40,966,888 | +0.41(+5.77%) |
Jan 12, 2018 | 7.032 | 7.032 | 7.032 | 0 | -0.19(-2.66%) | |
Jan 11, 2018 | 7.170 | 7.266 | 7.149 | 7.225 | 42,039,584 | +0.12(+1.65%) |
Jan 10, 2018 | 6.986 | 7.174 | 6.986 | 7.107 | 19,664,522 | +0.10(+1.49%) |
Jan 09, 2018 | 6.923 | 7.011 | 6.923 | 7.003 | 15,447,803 | +0.11(+1.58%) |
Jan 08, 2018 | 6.852 | 6.911 | 6.835 | 6.894 | 13,384,589 | +0.05(+0.80%) |
Jan 05, 2018 | 6.764 | 6.852 | 6.756 | 6.840 | 11,729,634 | +0.13(+1.87%) |
Jan 04, 2018 | 6.777 | 6.777 | 6.702 | 6.714 | 19,448,868 | -0.04(-0.62%) |
Jan 03, 2018 | 6.794 | 6.806 | 6.735 | 6.756 | 12,252,229 | -0.06(-0.86%) |
Jan 02, 2018 | 6.806 | 6.835 | 6.789 | 6.815 | 14,699,249 | +0.03(+0.43%) |
Dec 29, 2017 | 6.785 | 6.785 | 6.785 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 6.794 | 6.819 | 6.756 | 6.760 | 6,354,070 | -0.01(-0.12%) |
Dec 27, 2017 | 6.773 | 6.789 | 6.756 | 6.769 | 11,142,690 | -0.01(-0.19%) |
Dec 26, 2017 | 6.748 | 6.806 | 6.739 | 6.781 | 4,900,058 | +0.05(+0.68%) |
Dec 22, 2017 | 6.823 | 6.848 | 6.731 | 6.735 | 9,147,642 | +0.00(+0.06%) |
Dec 21, 2017 | 6.764 | 6.787 | 6.714 | 6.731 | 10,432,254 | +0.04(+0.56%) |
Dec 20, 2017 | 6.714 | 6.727 | 6.685 | 6.693 | 7,999,576 | +0.00(+0.06%) |
Dec 19, 2017 | 6.681 | 6.714 | 6.656 | 6.689 | 6,106,669 | -0.02(-0.31%) |
Dec 18, 2017 | 6.723 | 6.727 | 6.677 | 6.710 | 8,974,111 | -0.01(-0.12%) |
Dec 15, 2017 | 6.702 | 6.748 | 6.693 | 6.718 | 11,470,674 | +0.07(+1.01%) |
Dec 14, 2017 | 6.664 | 6.693 | 6.647 | 6.651 | 11,081,733 | +0.00(+0.06%) |
Dec 13, 2017 | 6.651 | 6.723 | 6.643 | 6.647 | 13,880,903 | -0.01(-0.13%) |
Dec 12, 2017 | 6.630 | 6.674 | 6.587 | 6.656 | 12,165,435 | +0.02(+0.32%) |
Dec 11, 2017 | 6.576 | 6.639 | 6.568 | 6.635 | 7,597,475 | +0.08(+1.15%) |
Dec 08, 2017 | 6.530 | 6.576 | 6.530 | 6.559 | 7,295,542 | +0.00(+0.06%) |
Dec 07, 2017 | 6.547 | 6.578 | 6.530 | 6.555 | 7,124,624 | +0.05(+0.71%) |
Dec 06, 2017 | 6.518 | 6.564 | 6.505 | 6.509 | 9,948,595 | -0.05(-0.83%) |
Dec 05, 2017 | 6.492 | 6.589 | 6.488 | 6.564 | 13,450,301 | +0.10(+1.49%) |
Dec 04, 2017 | 6.526 | 6.593 | 6.459 | 6.467 | 16,836,006 | +0.17(+2.66%) |