Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.960 | 8.125 | 7.810 | 7.950 | 751,200 | +0.06(+0.76%) |
Dec 28, 2018 | 8.180 | 8.230 | 7.750 | 7.890 | 893,900 | -0.29(-3.55%) |
Dec 27, 2018 | 7.990 | 8.190 | 7.580 | 8.180 | 1,137,542 | +0.06(+0.74%) |
Dec 26, 2018 | 7.600 | 8.170 | 7.100 | 8.120 | 1,160,591 | +0.57(+7.55%) |
Dec 24, 2018 | 7.670 | 7.920 | 7.420 | 7.550 | 535,800 | -0.13(-1.69%) |
Dec 21, 2018 | 8.040 | 8.120 | 7.640 | 7.680 | 1,886,900 | -0.37(-4.60%) |
Dec 20, 2018 | 8.090 | 8.140 | 7.740 | 8.050 | 694,344 | -0.03(-0.37%) |
Dec 19, 2018 | 8.150 | 8.340 | 8.000 | 8.080 | 586,272 | -0.05(-0.62%) |
Dec 18, 2018 | 8.440 | 8.510 | 7.910 | 8.130 | 655,782 | -0.20(-2.40%) |
Dec 17, 2018 | 8.450 | 8.560 | 8.230 | 8.330 | 938,452 | -0.19(-2.23%) |
Dec 14, 2018 | 8.750 | 8.870 | 8.420 | 8.520 | 613,000 | -0.30(-3.40%) |
Dec 13, 2018 | 8.860 | 8.990 | 8.810 | 8.820 | 371,344 | +0.02(+0.23%) |
Dec 12, 2018 | 9.100 | 9.140 | 8.790 | 8.800 | 729,190 | -0.16(-1.79%) |
Dec 11, 2018 | 9.120 | 9.170 | 8.820 | 8.960 | 334,826 | -0.03(-0.33%) |
Dec 10, 2018 | 8.870 | 9.050 | 8.740 | 8.990 | 605,647 | +0.29(+3.33%) |
Dec 07, 2018 | 8.990 | 9.100 | 8.605 | 8.700 | 465,400 | -0.32(-3.55%) |
Dec 06, 2018 | 8.800 | 9.020 | 8.730 | 9.020 | 596,308 | +0.10(+1.12%) |
Dec 04, 2018 | 9.300 | 9.400 | 8.840 | 8.920 | 568,700 | -0.42(-4.50%) |
Dec 03, 2018 | 9.340 | 9.400 | 8.900 | 9.340 | 695,272 | +0.18(+1.97%) |
Nov 30, 2018 | 9.640 | 9.650 | 9.055 | 9.160 | 1,344,400 | -0.45(-4.68%) |
Nov 29, 2018 | 9.660 | 9.820 | 9.400 | 9.610 | 1,076,139 | -0.05(-0.52%) |
Nov 28, 2018 | 9.320 | 9.660 | 9.165 | 9.660 | 1,657,599 | +0.43(+4.66%) |
Nov 27, 2018 | 8.920 | 9.350 | 8.920 | 9.230 | 577,177 | +0.23(+2.56%) |
Nov 26, 2018 | 8.980 | 9.210 | 8.900 | 9.000 | 543,280 | +0.16(+1.81%) |
Nov 23, 2018 | 8.830 | 9.165 | 8.720 | 8.840 | 282,000 | -0.05(-0.56%) |
Nov 21, 2018 | 8.890 | 8.890 | 8.890 | 0 | +0.44(+5.21%) | |
Nov 20, 2018 | 7.960 | 8.470 | 7.750 | 8.450 | 1,131,649 | +0.30(+3.68%) |
Nov 19, 2018 | 8.530 | 8.540 | 8.080 | 8.150 | 890,867 | -0.41(-4.79%) |
Nov 16, 2018 | 8.700 | 8.790 | 8.360 | 8.560 | 869,800 | -0.23(-2.62%) |
Nov 15, 2018 | 8.350 | 8.840 | 8.270 | 8.790 | 753,603 | +0.33(+3.90%) |
Nov 14, 2018 | 8.340 | 8.500 | 8.140 | 8.460 | 737,522 | +0.22(+2.67%) |
Nov 13, 2018 | 8.610 | 8.710 | 8.120 | 8.240 | 723,042 | -0.28(-3.29%) |
Nov 12, 2018 | 8.620 | 8.790 | 8.440 | 8.520 | 868,010 | -0.24(-2.74%) |
Nov 09, 2018 | 9.220 | 9.250 | 8.450 | 8.760 | 1,092,100 | -0.51(-5.50%) |
Nov 08, 2018 | 9.220 | 9.510 | 9.030 | 9.270 | 1,332,975 | +0.04(+0.43%) |
Nov 07, 2018 | 7.520 | 9.320 | 7.480 | 9.230 | 2,654,420 | +1.46(+18.79%) |
Nov 06, 2018 | 8.320 | 8.790 | 7.660 | 7.770 | 1,315,809 | -0.38(-4.66%) |
Nov 05, 2018 | 8.400 | 8.405 | 8.040 | 8.150 | 821,631 | -0.22(-2.63%) |
Nov 02, 2018 | 8.480 | 8.740 | 8.170 | 8.370 | 876,700 | -0.13(-1.53%) |
Nov 01, 2018 | 8.550 | 8.720 | 8.350 | 8.500 | 1,557,489 | +0.03(+0.35%) |
Oct 31, 2018 | 8.290 | 8.500 | 8.235 | 8.470 | 1,100,519 | +0.27(+3.29%) |
Oct 30, 2018 | 8.330 | 8.510 | 8.110 | 8.200 | 601,683 | -0.11(-1.32%) |
Oct 29, 2018 | 8.800 | 8.850 | 8.170 | 8.310 | 1,338,134 | -0.36(-4.15%) |
Oct 26, 2018 | 8.410 | 8.870 | 8.410 | 8.670 | 1,083,300 | -0.03(-0.34%) |
Oct 25, 2018 | 8.490 | 8.820 | 8.400 | 8.700 | 740,317 | +0.31(+3.69%) |
Oct 24, 2018 | 8.560 | 8.800 | 8.370 | 8.390 | 1,403,039 | -0.22(-2.56%) |
Oct 23, 2018 | 8.570 | 8.730 | 8.270 | 8.610 | 897,258 | -0.09(-1.03%) |
Oct 22, 2018 | 8.650 | 8.820 | 8.545 | 8.700 | 929,949 | +0.12(+1.40%) |
Oct 19, 2018 | 8.460 | 8.750 | 8.420 | 8.580 | 913,900 | +0.09(+1.06%) |
Oct 18, 2018 | 8.600 | 8.810 | 8.295 | 8.490 | 885,121 | -0.11(-1.28%) |
Oct 17, 2018 | 8.610 | 8.650 | 8.360 | 8.600 | 655,634 | -0.01(-0.12%) |
Oct 16, 2018 | 8.190 | 8.630 | 8.140 | 8.610 | 467,193 | +0.51(+6.30%) |
Oct 15, 2018 | 8.080 | 8.160 | 7.910 | 8.100 | 485,024 | -0.02(-0.25%) |
Oct 12, 2018 | 8.410 | 8.540 | 8.000 | 8.120 | 706,400 | -0.05(-0.61%) |
Oct 11, 2018 | 8.470 | 8.850 | 8.145 | 8.170 | 1,551,447 | -0.27(-3.20%) |
Oct 10, 2018 | 9.090 | 9.140 | 8.400 | 8.440 | 771,120 | -0.71(-7.76%) |
Oct 09, 2018 | 9.160 | 9.390 | 9.120 | 9.150 | 341,282 | -0.04(-0.44%) |
Oct 08, 2018 | 9.250 | 9.380 | 8.915 | 9.190 | 823,813 | -0.07(-0.76%) |
Oct 05, 2018 | 9.180 | 9.310 | 8.970 | 9.260 | 552,800 | +0.12(+1.31%) |
Oct 04, 2018 | 9.230 | 9.400 | 9.000 | 9.140 | 596,891 | -0.14(-1.51%) |
Oct 03, 2018 | 9.350 | 9.350 | 8.960 | 9.280 | 755,958 | -0.05(-0.54%) |
Oct 02, 2018 | 9.960 | 9.960 | 9.200 | 9.330 | 1,002,389 | -0.68(-6.79%) |
Oct 01, 2018 | 10.20 | 10.39 | 9.995 | 10.01 | 666,241 | -0.15(-1.48%) |
Sep 28, 2018 | 9.680 | 10.19 | 9.550 | 10.16 | 1,828,800 | +0.48(+4.96%) |
Sep 27, 2018 | 9.590 | 9.690 | 9.360 | 9.680 | 529,845 | +0.14(+1.47%) |
Sep 26, 2018 | 9.810 | 9.850 | 9.490 | 9.540 | 492,991 | -0.23(-2.35%) |
Sep 25, 2018 | 9.720 | 9.865 | 9.670 | 9.770 | 607,941 | +0.03(+0.31%) |
Sep 24, 2018 | 9.630 | 9.920 | 9.530 | 9.740 | 751,375 | +0.13(+1.35%) |
Sep 21, 2018 | 9.550 | 9.650 | 9.280 | 9.610 | 1,340,300 | +0.06(+0.63%) |
Sep 20, 2018 | 9.450 | 9.550 | 9.300 | 9.550 | 330,241 | +0.13(+1.38%) |
Sep 19, 2018 | 9.500 | 9.590 | 9.330 | 9.420 | 415,673 | -0.09(-0.95%) |
Sep 18, 2018 | 9.460 | 9.760 | 9.400 | 9.510 | 375,212 | +0.05(+0.53%) |
Sep 17, 2018 | 9.790 | 9.852 | 9.330 | 9.460 | 610,993 | -0.44(-4.44%) |
Sep 14, 2018 | 9.920 | 10.05 | 9.550 | 9.900 | 517,900 | +0.00(+0.00%) |
Sep 13, 2018 | 9.900 | 10.04 | 9.790 | 9.900 | 418,615 | +0.02(+0.20%) |
Sep 12, 2018 | 9.980 | 10.01 | 9.620 | 9.880 | 652,594 | -0.10(-1.00%) |
Sep 11, 2018 | 9.470 | 9.990 | 9.270 | 9.980 | 988,118 | +0.70(+7.54%) |
Sep 10, 2018 | 9.300 | 9.350 | 9.060 | 9.280 | 605,520 | +0.07(+0.76%) |
Sep 07, 2018 | 9.510 | 9.670 | 9.140 | 9.210 | 710,100 | -0.39(-4.06%) |
Sep 06, 2018 | 9.530 | 9.750 | 9.470 | 9.600 | 982,964 | +0.09(+1.00%) |
Sep 05, 2018 | 10.48 | 10.55 | 9.440 | 9.505 | 1,263,969 | -1.12(-10.58%) |
Sep 04, 2018 | 10.38 | 11.00 | 10.07 | 10.63 | 889,877 | +0.66(+6.62%) |
Aug 31, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.07(+0.71%) | |
Aug 30, 2018 | 9.840 | 10.01 | 9.810 | 9.900 | 550,698 | +0.05(+0.51%) |
Aug 29, 2018 | 9.580 | 10.04 | 9.510 | 9.850 | 986,489 | +0.22(+2.28%) |
Aug 28, 2018 | 9.520 | 9.860 | 9.520 | 9.630 | 894,470 | +0.15(+1.58%) |
Aug 27, 2018 | 9.200 | 9.650 | 9.190 | 9.480 | 1,490,660 | +0.29(+3.16%) |
Aug 24, 2018 | 8.700 | 9.250 | 8.630 | 9.190 | 785,800 | +0.33(+3.72%) |
Aug 23, 2018 | 8.830 | 8.920 | 8.780 | 8.860 | 342,955 | +0.03(+0.34%) |
Aug 22, 2018 | 8.740 | 8.890 | 8.640 | 8.830 | 361,197 | +0.09(+1.03%) |
Aug 21, 2018 | 8.410 | 8.740 | 8.410 | 8.740 | 581,713 | +0.33(+3.92%) |
Aug 20, 2018 | 8.210 | 8.435 | 8.110 | 8.410 | 747,726 | -0.01(-0.12%) |
Aug 17, 2018 | 8.720 | 8.820 | 8.300 | 8.420 | 812,500 | -0.33(-3.77%) |
Aug 16, 2018 | 8.590 | 8.790 | 8.480 | 8.750 | 677,698 | +0.23(+2.70%) |
Aug 15, 2018 | 8.930 | 8.940 | 8.355 | 8.520 | 586,409 | -0.40(-4.48%) |
Aug 14, 2018 | 9.210 | 9.410 | 8.820 | 8.920 | 716,087 | -0.31(-3.36%) |
Aug 13, 2018 | 9.290 | 9.440 | 9.150 | 9.230 | 669,297 | -0.17(-1.81%) |
Aug 10, 2018 | 9.280 | 9.530 | 9.120 | 9.400 | 870,400 | +0.16(+1.73%) |
Aug 09, 2018 | 8.880 | 9.420 | 8.200 | 9.240 | 1,954,344 | +0.78(+9.22%) |
Aug 08, 2018 | 8.750 | 8.770 | 8.340 | 8.460 | 551,709 | -0.36(-4.08%) |
Aug 07, 2018 | 8.830 | 8.920 | 8.665 | 8.820 | 400,917 | -0.03(-0.34%) |
Aug 06, 2018 | 8.650 | 8.920 | 8.510 | 8.850 | 532,836 | +0.21(+2.43%) |
Aug 03, 2018 | 8.900 | 8.940 | 8.495 | 8.640 | 564,100 | -0.17(-1.93%) |
Aug 02, 2018 | 8.160 | 8.950 | 8.030 | 8.810 | 1,065,104 | +0.72(+8.90%) |
Aug 01, 2018 | 7.980 | 8.130 | 7.850 | 8.090 | 1,024,393 | +0.07(+0.87%) |
Jul 31, 2018 | 7.880 | 8.240 | 7.710 | 8.020 | 818,949 | +0.11(+1.39%) |
Jul 30, 2018 | 8.950 | 8.990 | 7.570 | 7.910 | 1,649,913 | -1.08(-12.01%) |
Jul 27, 2018 | 8.990 | 9.065 | 8.901 | 8.990 | 511,100 | -0.01(-0.11%) |
Jul 26, 2018 | 9.020 | 9.280 | 8.950 | 9.000 | 561,864 | -0.05(-0.55%) |
Jul 25, 2018 | 8.800 | 9.095 | 8.680 | 9.050 | 420,943 | +0.24(+2.72%) |
Jul 24, 2018 | 9.250 | 9.320 | 8.700 | 8.810 | 523,740 | -0.29(-3.19%) |
Jul 23, 2018 | 9.000 | 9.110 | 8.970 | 9.100 | 278,109 | +0.10(+1.11%) |
Jul 20, 2018 | 8.980 | 9.150 | 8.960 | 9.000 | 321,391 | +0.00(+0.00%) |
Jul 19, 2018 | 8.810 | 9.060 | 8.760 | 9.000 | 466,525 | +0.19(+2.16%) |
Jul 18, 2018 | 8.730 | 8.830 | 8.625 | 8.810 | 483,897 | +0.02(+0.23%) |
Jul 17, 2018 | 8.700 | 8.895 | 8.590 | 8.790 | 354,836 | +0.08(+0.92%) |
Jul 16, 2018 | 8.520 | 8.770 | 8.500 | 8.710 | 419,788 | +0.19(+2.23%) |
Jul 13, 2018 | 8.560 | 8.370 | 8.520 | 1,063,716 | +0.04(+0.47%) | |
Jul 12, 2018 | 8.460 | 8.340 | 8.480 | 471,408 | +0.02(+0.24%) | |
Jul 11, 2018 | 8.370 | 8.650 | 8.170 | 8.460 | 940,572 | +0.06(+0.71%) |
Jul 10, 2018 | 8.910 | 9.140 | 8.370 | 8.400 | 1,166,742 | -0.49(-5.51%) |
Jul 09, 2018 | 8.920 | 9.310 | 8.800 | 8.890 | 982,761 | -0.03(-0.34%) |
Jul 06, 2018 | 8.620 | 8.960 | 8.570 | 8.920 | 504,780 | +0.26(+3.00%) |
Jul 05, 2018 | 8.810 | 8.490 | 8.660 | 394,100 | +0.16(+1.88%) | |
Jul 03, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.15(-1.73%) | |
Jul 02, 2018 | 8.680 | 8.790 | 8.570 | 8.650 | 382,827 | -0.03(-0.35%) |
Jun 29, 2018 | 9.210 | 8.670 | 8.680 | 829,611 | -0.47(-5.14%) | |
Jun 28, 2018 | 9.250 | 9.340 | 9.062 | 9.150 | 573,326 | -0.17(-1.82%) |
Jun 27, 2018 | 9.210 | 9.395 | 8.990 | 9.320 | 602,509 | +0.09(+0.98%) |
Jun 26, 2018 | 8.500 | 9.350 | 8.450 | 9.230 | 1,462,670 | +0.81(+9.62%) |
Jun 25, 2018 | 8.560 | 8.787 | 8.290 | 8.420 | 708,065 | -0.10(-1.17%) |
Jun 22, 2018 | 8.690 | 8.770 | 8.420 | 8.520 | 1,738,491 | -0.09(-1.05%) |
Jun 21, 2018 | 8.850 | 8.900 | 8.515 | 8.610 | 456,284 | -0.21(-2.38%) |
Jun 20, 2018 | 8.860 | 8.890 | 8.670 | 8.820 | 353,500 | -0.02(-0.23%) |
Jun 19, 2018 | 8.850 | 8.930 | 8.760 | 8.840 | 391,508 | -0.14(-1.56%) |
Jun 18, 2018 | 8.840 | 8.980 | 8.680 | 8.980 | 430,309 | +0.06(+0.67%) |
Jun 15, 2018 | 8.940 | 8.900 | 8.920 | 744,333 | +0.02(+0.22%) | |
Jun 14, 2018 | 8.900 | 8.960 | 8.720 | 8.900 | 431,450 | -0.02(-0.22%) |
Jun 13, 2018 | 8.660 | 9.000 | 8.577 | 8.920 | 1,026,130 | +0.17(+1.94%) |
Jun 12, 2018 | 8.400 | 8.850 | 8.270 | 8.750 | 598,203 | +0.31(+3.67%) |
Jun 11, 2018 | 8.700 | 8.770 | 8.190 | 8.440 | 750,641 | -0.25(-2.88%) |
Jun 08, 2018 | 8.810 | 8.830 | 8.610 | 8.690 | 719,558 | -0.16(-1.81%) |
Jun 07, 2018 | 9.200 | 9.270 | 8.840 | 8.850 | 663,048 | -0.36(-3.91%) |
Jun 06, 2018 | 9.250 | 9.210 | 1,291,127 | +0.40(+4.54%) | ||
Jun 05, 2018 | 8.240 | 8.820 | 8.090 | 8.810 | 1,051,169 | +0.57(+6.92%) |
Jun 04, 2018 | 7.960 | 8.240 | 7.665 | 8.240 | 1,111,280 | +0.30(+3.78%) |
Jun 01, 2018 | 7.940 | 8.110 | 7.840 | 7.940 | 582,276 | +0.01(+0.13%) |
May 31, 2018 | 8.010 | 8.070 | 7.760 | 7.930 | 1,325,989 | -0.08(-1.00%) |
May 30, 2018 | 8.000 | 8.290 | 7.950 | 8.010 | 1,502,737 | +0.05(+0.63%) |
May 29, 2018 | 8.010 | 8.400 | 7.870 | 7.960 | 1,113,284 | -0.08(-1.00%) |
May 25, 2018 | 8.040 | 8.040 | 8.040 | 0 | -0.01(-0.12%) | |
May 24, 2018 | 7.940 | 8.190 | 7.810 | 8.050 | 420,460 | +0.11(+1.39%) |
May 23, 2018 | 8.000 | 8.140 | 7.710 | 7.940 | 589,963 | -0.09(-1.12%) |
May 22, 2018 | 8.260 | 8.309 | 8.010 | 8.030 | 592,379 | -0.16(-1.95%) |
May 21, 2018 | 8.700 | 8.708 | 8.150 | 8.190 | 561,646 | -0.43(-4.99%) |
May 18, 2018 | 8.820 | 8.830 | 8.610 | 8.620 | 463,996 | -0.11(-1.26%) |
May 17, 2018 | 8.500 | 8.760 | 8.390 | 8.730 | 633,615 | +0.23(+2.71%) |
May 16, 2018 | 8.320 | 8.560 | 8.260 | 8.500 | 876,626 | +0.18(+2.16%) |
May 15, 2018 | 8.140 | 8.430 | 8.140 | 8.320 | 690,288 | +0.17(+2.09%) |
May 14, 2018 | 8.330 | 8.520 | 8.140 | 8.150 | 478,609 | -0.20(-2.40%) |
May 11, 2018 | 8.250 | 8.410 | 8.230 | 8.350 | 676,105 | +0.07(+0.85%) |
May 10, 2018 | 8.270 | 8.520 | 8.250 | 8.280 | 601,913 | -0.02(-0.24%) |
May 09, 2018 | 8.540 | 8.820 | 8.100 | 8.300 | 909,949 | -0.23(-2.70%) |
May 08, 2018 | 8.690 | 8.730 | 8.320 | 8.530 | 736,646 | +0.08(+0.95%) |
May 07, 2018 | 8.110 | 8.610 | 8.110 | 8.450 | 898,199 | +0.47(+5.89%) |
May 04, 2018 | 7.550 | 8.150 | 7.400 | 7.980 | 1,179,984 | +0.47(+6.26%) |
May 03, 2018 | 7.540 | 7.670 | 7.400 | 7.510 | 210,672 | -0.04(-0.53%) |
May 02, 2018 | 7.290 | 7.770 | 7.120 | 7.550 | 533,289 | +0.24(+3.28%) |
May 01, 2018 | 7.430 | 7.430 | 7.254 | 7.310 | 308,952 | -0.12(-1.62%) |
Apr 30, 2018 | 7.590 | 7.620 | 7.430 | 7.430 | 270,127 | -0.17(-2.24%) |
Apr 27, 2018 | 7.600 | 7.740 | 7.470 | 7.600 | 301,630 | -0.03(-0.39%) |
Apr 26, 2018 | 7.660 | 7.790 | 7.560 | 7.630 | 282,129 | -0.01(-0.13%) |
Apr 25, 2018 | 7.600 | 7.650 | 7.520 | 7.640 | 239,885 | +0.04(+0.53%) |
Apr 24, 2018 | 7.650 | 7.830 | 7.540 | 7.600 | 441,327 | +0.01(+0.13%) |
Apr 23, 2018 | 8.040 | 8.100 | 7.510 | 7.590 | 1,024,248 | -0.45(-5.60%) |
Apr 20, 2018 | 7.500 | 8.200 | 7.500 | 8.040 | 1,091,950 | +0.54(+7.20%) |
Apr 19, 2018 | 7.350 | 7.637 | 7.310 | 7.500 | 487,050 | +0.16(+2.18%) |
Apr 18, 2018 | 7.410 | 7.480 | 7.310 | 7.340 | 397,794 | +0.02(+0.27%) |
Apr 17, 2018 | 7.280 | 7.395 | 7.270 | 7.320 | 530,284 | +0.08(+1.10%) |
Apr 16, 2018 | 7.310 | 7.350 | 7.180 | 7.240 | 308,396 | -0.04(-0.55%) |
Apr 13, 2018 | 7.390 | 7.420 | 7.270 | 7.280 | 369,579 | -0.06(-0.82%) |
Apr 12, 2018 | 7.280 | 7.460 | 7.220 | 7.340 | 356,137 | +0.13(+1.80%) |
Apr 11, 2018 | 7.140 | 7.320 | 7.130 | 7.210 | 380,544 | +0.09(+1.26%) |
Apr 10, 2018 | 7.200 | 7.300 | 7.110 | 7.120 | 451,616 | -0.07(-0.97%) |
Apr 09, 2018 | 7.450 | 7.650 | 7.170 | 7.190 | 449,648 | +0.09(+1.27%) |
Apr 06, 2018 | 7.160 | 7.280 | 7.100 | 7.100 | 295,781 | -0.07(-0.98%) |
Apr 05, 2018 | 7.180 | 7.280 | 7.130 | 7.170 | 393,415 | +0.02(+0.28%) |
Apr 04, 2018 | 7.050 | 7.210 | 7.050 | 7.150 | 344,797 | +0.00(+0.00%) |
Apr 03, 2018 | 7.100 | 7.400 | 6.990 | 7.150 | 455,433 | +0.08(+1.13%) |
Apr 02, 2018 | 7.080 | 7.270 | 6.950 | 7.070 | 454,162 | -0.07(-0.98%) |
Mar 29, 2018 | 7.140 | 7.140 | 7.140 | 0 | -0.06(-0.83%) | |
Mar 28, 2018 | 7.320 | 7.390 | 7.080 | 7.200 | 439,447 | -0.13(-1.77%) |
Mar 27, 2018 | 7.530 | 7.630 | 7.260 | 7.330 | 315,651 | -0.22(-2.91%) |
Mar 26, 2018 | 7.470 | 7.770 | 7.140 | 7.550 | 428,998 | +0.15(+2.03%) |
Mar 23, 2018 | 7.540 | 7.630 | 7.345 | 7.400 | 424,618 | -0.09(-1.20%) |
Mar 22, 2018 | 7.700 | 7.770 | 7.460 | 7.490 | 594,171 | -0.23(-2.98%) |
Mar 21, 2018 | 7.740 | 7.810 | 7.610 | 7.720 | 382,820 | -0.02(-0.26%) |
Mar 20, 2018 | 7.750 | 7.800 | 7.620 | 7.740 | 394,637 | -0.01(-0.13%) |
Mar 19, 2018 | 7.730 | 7.990 | 7.500 | 7.750 | 510,050 | -0.02(-0.26%) |
Mar 16, 2018 | 7.740 | 7.810 | 7.710 | 7.770 | 1,737,256 | +0.03(+0.39%) |
Mar 15, 2018 | 7.720 | 7.820 | 7.709 | 7.740 | 505,926 | +0.08(+1.04%) |
Mar 14, 2018 | 7.600 | 7.840 | 7.490 | 7.660 | 820,155 | +0.18(+2.41%) |
Mar 13, 2018 | 7.160 | 7.680 | 7.110 | 7.480 | 785,834 | +0.32(+4.47%) |
Mar 12, 2018 | 6.760 | 7.170 | 6.695 | 7.160 | 893,930 | +0.61(+9.31%) |
Mar 09, 2018 | 6.300 | 6.690 | 6.130 | 6.550 | 752,358 | +0.14(+2.18%) |
Mar 08, 2018 | 6.580 | 6.580 | 6.310 | 6.410 | 203,915 | -0.14(-2.14%) |
Mar 07, 2018 | 6.630 | 6.240 | 6.550 | 448,073 | +0.19(+3.07%) | |
Mar 06, 2018 | 6.270 | 6.355 | 6.180 | 6.355 | 197,717 | +0.11(+1.68%) |
Mar 05, 2018 | 6.290 | 6.300 | 6.140 | 6.250 | 338,727 | -0.06(-0.95%) |
Mar 02, 2018 | 6.150 | 6.420 | 6.100 | 6.310 | 267,429 | +0.11(+1.77%) |
Mar 01, 2018 | 6.540 | 6.560 | 6.110 | 6.200 | 387,600 | -0.36(-5.49%) |
Feb 28, 2018 | 6.510 | 6.750 | 6.480 | 6.560 | 472,003 | +0.06(+0.92%) |
Feb 27, 2018 | 6.170 | 6.610 | 6.020 | 6.500 | 620,460 | +0.33(+5.35%) |
Feb 26, 2018 | 5.580 | 6.240 | 5.580 | 6.170 | 1,424,311 | +1.00(+19.34%) |
Feb 23, 2018 | 5.180 | 5.260 | 5.050 | 5.170 | 130,859 | +0.00(+0.00%) |
Feb 22, 2018 | 5.250 | 5.340 | 5.160 | 5.170 | 164,093 | -0.09(-1.71%) |
Feb 21, 2018 | 5.110 | 5.290 | 5.050 | 5.260 | 415,627 | +0.18(+3.54%) |
Feb 20, 2018 | 5.270 | 5.270 | 5.020 | 5.080 | 284,134 | -0.20(-3.79%) |
Feb 16, 2018 | 5.280 | 5.280 | 5.280 | 0 | +0.46(+9.54%) | |
Feb 15, 2018 | 4.650 | 4.845 | 4.630 | 4.820 | 127,863 | +0.14(+2.99%) |
Feb 14, 2018 | 4.600 | 4.730 | 4.579 | 4.680 | 194,547 | +0.02(+0.43%) |
Feb 13, 2018 | 4.620 | 4.670 | 4.580 | 4.660 | 218,704 | -0.02(-0.43%) |
Feb 12, 2018 | 4.850 | 4.850 | 4.660 | 4.680 | 262,383 | -0.17(-3.51%) |
Feb 09, 2018 | 4.760 | 4.910 | 4.680 | 4.850 | 221,888 | +0.14(+2.97%) |
Feb 08, 2018 | 4.850 | 4.874 | 4.690 | 4.710 | 212,398 | -0.12(-2.48%) |
Feb 07, 2018 | 4.830 | 4.900 | 4.575 | 4.830 | 208,021 | +0.00(+0.00%) |
Feb 06, 2018 | 4.630 | 4.960 | 4.370 | 4.830 | 369,998 | -0.02(-0.41%) |
Feb 05, 2018 | 4.850 | 4.970 | 4.780 | 4.850 | 180,315 | -0.06(-1.22%) |
Feb 02, 2018 | 5.010 | 5.070 | 4.870 | 4.910 | 273,304 | -0.14(-2.77%) |
Feb 01, 2018 | 5.100 | 5.150 | 4.940 | 5.050 | 215,893 | -0.10(-1.94%) |
Jan 31, 2018 | 5.290 | 5.340 | 5.130 | 5.150 | 235,760 | -0.10(-1.90%) |
Jan 30, 2018 | 5.300 | 5.360 | 5.240 | 5.250 | 161,978 | -0.11(-2.05%) |
Jan 29, 2018 | 5.250 | 5.430 | 5.210 | 5.360 | 552,710 | +0.17(+3.28%) |
Jan 26, 2018 | 5.020 | 5.260 | 5.010 | 5.190 | 205,247 | +0.20(+4.01%) |
Jan 25, 2018 | 4.840 | 5.090 | 4.690 | 4.990 | 320,518 | +0.16(+3.31%) |
Jan 24, 2018 | 4.470 | 4.920 | 4.470 | 4.830 | 293,236 | +0.46(+10.53%) |
Jan 23, 2018 | 4.310 | 4.400 | 4.259 | 4.370 | 74,627 | +0.04(+0.92%) |
Jan 22, 2018 | 4.290 | 4.375 | 4.270 | 4.330 | 97,068 | +0.05(+1.17%) |
Jan 19, 2018 | 4.250 | 4.360 | 4.200 | 4.280 | 131,511 | +0.01(+0.23%) |
Jan 18, 2018 | 4.390 | 4.390 | 4.250 | 4.270 | 94,482 | -0.12(-2.73%) |
Jan 17, 2018 | 4.400 | 4.400 | 4.310 | 4.390 | 101,622 | +0.02(+0.46%) |
Jan 16, 2018 | 4.420 | 4.520 | 4.330 | 4.370 | 141,575 | -0.08(-1.80%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Jan 11, 2018 | 4.300 | 4.460 | 4.210 | 4.400 | 216,043 | +0.14(+3.29%) |
Jan 10, 2018 | 4.230 | 4.250 | 4.200 | 4.260 | 86,080 | +0.01(+0.24%) |
Jan 09, 2018 | 4.210 | 4.270 | 4.210 | 4.250 | 143,718 | +0.03(+0.71%) |
Jan 08, 2018 | 4.110 | 4.270 | 4.048 | 4.220 | 221,285 | +0.03(+0.72%) |
Jan 05, 2018 | 4.140 | 4.210 | 4.060 | 4.190 | 177,731 | +0.04(+0.96%) |
Jan 04, 2018 | 4.220 | 4.240 | 3.971 | 4.150 | 280,512 | -0.08(-1.89%) |
Jan 03, 2018 | 4.400 | 4.400 | 4.150 | 4.230 | 283,713 | -0.20(-4.51%) |