Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.100 | 7.220 | 7.020 | 7.210 | 796,400 | -0.17(-2.24%) |
Nov 29, 2018 | 7.345 | 7.390 | 7.300 | 7.375 | 82,617 | +0.06(+0.82%) |
Nov 28, 2018 | 7.182 | 7.360 | 7.110 | 7.315 | 487,668 | +0.15(+2.09%) |
Nov 27, 2018 | 7.045 | 7.190 | 7.045 | 7.165 | 115,133 | +0.16(+2.28%) |
Nov 26, 2018 | 6.900 | 7.030 | 6.880 | 7.005 | 221,720 | +0.30(+4.55%) |
Nov 23, 2018 | 6.670 | 6.710 | 6.640 | 6.700 | 92,200 | +0.13(+2.06%) |
Nov 21, 2018 | 6.565 | 6.565 | 6.565 | 0 | +0.08(+1.16%) | |
Nov 20, 2018 | 6.460 | 6.600 | 6.390 | 6.490 | 351,990 | -0.17(-2.48%) |
Nov 19, 2018 | 6.790 | 6.810 | 6.640 | 6.655 | 257,509 | -0.01(-0.22%) |
Nov 16, 2018 | 6.690 | 6.730 | 6.650 | 6.670 | 178,800 | +0.02(+0.30%) |
Nov 15, 2018 | 6.532 | 6.680 | 6.500 | 6.650 | 163,381 | +0.07(+0.99%) |
Nov 14, 2018 | 6.570 | 6.640 | 6.500 | 6.585 | 133,375 | -0.01(-0.23%) |
Nov 13, 2018 | 6.520 | 6.630 | 6.490 | 6.600 | 194,003 | +0.11(+1.77%) |
Nov 12, 2018 | 6.580 | 6.598 | 6.485 | 6.485 | 1,121,380 | -0.05(-0.77%) |
Nov 09, 2018 | 6.540 | 6.580 | 6.490 | 6.535 | 86,300 | -0.01(-0.23%) |
Nov 08, 2018 | 6.590 | 6.650 | 6.550 | 6.550 | 362,270 | +0.04(+0.54%) |
Nov 07, 2018 | 6.532 | 6.550 | 6.452 | 6.515 | 121,908 | -0.02(-0.23%) |
Nov 06, 2018 | 6.488 | 6.550 | 6.460 | 6.530 | 82,781 | -0.01(-0.15%) |
Nov 05, 2018 | 6.552 | 6.610 | 6.530 | 6.540 | 141,961 | -0.17(-2.53%) |
Nov 02, 2018 | 6.770 | 6.810 | 6.650 | 6.710 | 128,500 | +0.08(+1.28%) |
Nov 01, 2018 | 6.525 | 6.660 | 6.478 | 6.625 | 183,788 | +0.33(+5.16%) |
Oct 31, 2018 | 6.310 | 6.400 | 6.270 | 6.300 | 108,459 | +0.14(+2.36%) |
Oct 30, 2018 | 6.000 | 6.180 | 5.980 | 6.155 | 174,931 | +0.01(+0.16%) |
Oct 29, 2018 | 6.290 | 6.305 | 6.090 | 6.145 | 212,851 | +0.07(+1.24%) |
Oct 26, 2018 | 6.040 | 6.100 | 5.920 | 6.070 | 212,000 | -0.03(-0.56%) |
Oct 25, 2018 | 6.073 | 6.150 | 6.032 | 6.104 | 476,080 | +0.14(+2.33%) |
Oct 24, 2018 | 6.115 | 6.120 | 5.950 | 5.965 | 120,036 | -0.11(-1.73%) |
Oct 23, 2018 | 6.070 | 6.100 | 5.950 | 6.070 | 272,610 | -0.23(-3.65%) |
Oct 22, 2018 | 6.371 | 6.380 | 6.260 | 6.300 | 143,860 | -0.04(-0.63%) |
Oct 19, 2018 | 6.320 | 6.380 | 6.300 | 6.340 | 111,500 | -0.07(-1.09%) |
Oct 18, 2018 | 6.540 | 6.580 | 6.390 | 6.410 | 124,907 | -0.13(-2.06%) |
Oct 17, 2018 | 6.540 | 6.580 | 6.484 | 6.545 | 103,716 | -0.12(-1.73%) |
Oct 16, 2018 | 6.648 | 6.690 | 6.600 | 6.660 | 198,470 | +0.16(+2.46%) |
Oct 15, 2018 | 6.494 | 6.518 | 6.460 | 6.500 | 186,184 | +0.04(+0.70%) |
Oct 12, 2018 | 6.450 | 6.470 | 6.370 | 6.455 | 124,400 | +0.07(+1.10%) |
Oct 11, 2018 | 6.340 | 6.450 | 6.320 | 6.385 | 106,000 | +0.12(+1.83%) |
Oct 10, 2018 | 6.400 | 6.420 | 6.250 | 6.270 | 154,002 | -0.25(-3.76%) |
Oct 09, 2018 | 6.500 | 6.570 | 6.460 | 6.515 | 168,734 | +0.01(+0.23%) |
Oct 08, 2018 | 6.250 | 6.510 | 6.230 | 6.500 | 84,281 | +0.01(+0.23%) |
Oct 05, 2018 | 6.640 | 6.640 | 6.450 | 6.485 | 110,700 | -0.26(-3.85%) |
Oct 04, 2018 | 6.810 | 6.820 | 6.710 | 6.745 | 237,062 | -0.30(-4.33%) |
Oct 03, 2018 | 7.030 | 7.100 | 7.020 | 7.050 | 60,870 | -0.08(-1.05%) |
Oct 02, 2018 | 7.100 | 7.150 | 7.070 | 7.125 | 88,940 | +0.10(+1.42%) |
Oct 01, 2018 | 7.140 | 7.168 | 7.020 | 7.025 | 72,793 | +0.00(+0.00%) |
Sep 28, 2018 | 7.030 | 7.070 | 6.990 | 7.025 | 57,900 | -0.19(-2.63%) |
Sep 27, 2018 | 7.190 | 7.250 | 7.150 | 7.215 | 294,532 | -0.01(-0.14%) |
Sep 26, 2018 | 7.230 | 7.280 | 7.200 | 7.225 | 48,339 | -0.12(-1.70%) |
Sep 25, 2018 | 7.330 | 7.380 | 7.310 | 7.350 | 63,722 | -0.02(-0.20%) |
Sep 24, 2018 | 7.380 | 7.400 | 7.320 | 7.365 | 82,635 | -0.06(-0.87%) |
Sep 21, 2018 | 7.450 | 7.500 | 7.414 | 7.430 | 43,800 | +0.09(+1.23%) |
Sep 20, 2018 | 7.390 | 7.410 | 7.270 | 7.340 | 53,494 | +0.07(+0.96%) |
Sep 19, 2018 | 7.140 | 7.340 | 7.140 | 7.270 | 93,278 | +0.10(+1.47%) |
Sep 18, 2018 | 7.100 | 7.230 | 7.100 | 7.165 | 92,960 | +0.25(+3.54%) |
Sep 17, 2018 | 6.900 | 6.960 | 6.880 | 6.920 | 123,389 | -0.04(-0.65%) |
Sep 14, 2018 | 7.000 | 7.002 | 6.900 | 6.965 | 514,800 | -0.11(-1.49%) |
Sep 13, 2018 | 7.078 | 7.100 | 7.050 | 7.070 | 54,241 | +0.04(+0.50%) |
Sep 12, 2018 | 6.930 | 7.050 | 6.900 | 7.035 | 159,571 | +0.19(+2.78%) |
Sep 11, 2018 | 6.810 | 6.860 | 6.720 | 6.845 | 132,409 | -0.21(-2.98%) |
Sep 10, 2018 | 7.080 | 7.090 | 7.050 | 7.055 | 83,595 | +0.01(+0.14%) |
Sep 07, 2018 | 6.980 | 7.130 | 6.980 | 7.045 | 196,600 | -0.21(-2.96%) |
Sep 06, 2018 | 7.230 | 7.310 | 7.200 | 7.260 | 184,619 | +0.09(+1.33%) |
Sep 05, 2018 | 7.200 | 7.200 | 7.060 | 7.165 | 86,358 | -0.07(-0.97%) |
Sep 04, 2018 | 7.238 | 7.280 | 7.200 | 7.235 | 113,516 | -0.52(-6.77%) |
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.12(-1.46%) | |
Aug 30, 2018 | 7.860 | 7.900 | 7.800 | 7.875 | 46,549 | +0.05(+0.70%) |
Aug 29, 2018 | 7.744 | 7.820 | 7.740 | 7.820 | 33,350 | +0.01(+0.13%) |
Aug 28, 2018 | 7.720 | 7.820 | 7.720 | 7.810 | 85,756 | +0.30(+3.99%) |
Aug 27, 2018 | 7.490 | 7.530 | 7.450 | 7.510 | 54,240 | +0.23(+3.16%) |
Aug 24, 2018 | 7.269 | 7.330 | 7.260 | 7.280 | 45,400 | +0.23(+3.26%) |
Aug 23, 2018 | 7.050 | 7.100 | 7.010 | 7.050 | 98,573 | -0.19(-2.62%) |
Aug 22, 2018 | 7.250 | 7.250 | 7.200 | 7.240 | 53,197 | +0.21(+2.99%) |
Aug 21, 2018 | 7.080 | 7.110 | 6.970 | 7.030 | 155,670 | +0.08(+1.15%) |
Aug 20, 2018 | 6.950 | 7.000 | 6.904 | 6.950 | 136,957 | +0.17(+2.51%) |
Aug 17, 2018 | 6.780 | 6.810 | 6.700 | 6.780 | 59,800 | +0.00(+0.00%) |
Aug 16, 2018 | 6.531 | 6.960 | 6.525 | 6.780 | 174,285 | +0.24(+3.67%) |
Aug 15, 2018 | 6.490 | 6.550 | 6.450 | 6.540 | 186,693 | -0.12(-1.80%) |
Aug 14, 2018 | 6.700 | 6.710 | 6.600 | 6.660 | 146,484 | -0.09(-1.41%) |
Aug 13, 2018 | 6.780 | 6.810 | 6.730 | 6.755 | 80,663 | -0.24(-3.36%) |
Aug 10, 2018 | 6.930 | 7.030 | 6.900 | 6.990 | 128,000 | -0.33(-4.44%) |
Aug 09, 2018 | 7.275 | 7.370 | 7.275 | 7.315 | 93,138 | +0.01(+0.07%) |
Aug 08, 2018 | 7.200 | 7.340 | 7.180 | 7.310 | 100,229 | +0.33(+4.80%) |
Aug 07, 2018 | 6.850 | 7.000 | 6.830 | 6.975 | 160,548 | +0.42(+6.49%) |
Aug 06, 2018 | 6.540 | 6.560 | 6.510 | 6.550 | 132,112 | -0.19(-2.82%) |
Aug 03, 2018 | 6.770 | 6.780 | 6.700 | 6.740 | 225,900 | -0.16(-2.32%) |
Aug 02, 2018 | 6.850 | 6.910 | 6.830 | 6.900 | 571,272 | -0.10(-1.43%) |
Aug 01, 2018 | 6.990 | 7.050 | 6.940 | 7.000 | 31,029 | -0.15(-2.07%) |
Jul 31, 2018 | 7.090 | 7.200 | 7.080 | 7.148 | 155,179 | +0.27(+3.90%) |
Jul 30, 2018 | 6.850 | 6.930 | 6.850 | 6.880 | 106,801 | -0.00(-0.07%) |
Jul 27, 2018 | 6.900 | 6.940 | 6.850 | 6.885 | 46,800 | +0.07(+1.03%) |
Jul 26, 2018 | 6.900 | 6.920 | 6.780 | 6.815 | 61,845 | +0.04(+0.52%) |
Jul 25, 2018 | 6.712 | 6.794 | 6.670 | 6.780 | 63,212 | +0.23(+3.43%) |
Jul 24, 2018 | 6.630 | 6.640 | 6.550 | 6.555 | 87,014 | +0.03(+0.46%) |
Jul 23, 2018 | 6.550 | 6.580 | 6.510 | 6.525 | 160,003 | -0.21(-3.05%) |
Jul 20, 2018 | 6.630 | 6.750 | 6.630 | 6.730 | 118,626 | +0.12(+1.74%) |
Jul 19, 2018 | 6.640 | 6.690 | 6.590 | 6.615 | 166,971 | +0.18(+2.80%) |
Jul 18, 2018 | 6.420 | 6.480 | 6.410 | 6.435 | 174,842 | +0.12(+1.98%) |
Jul 17, 2018 | 6.290 | 6.350 | 6.265 | 6.310 | 205,157 | +0.15(+2.52%) |
Jul 16, 2018 | 6.210 | 6.210 | 6.130 | 6.155 | 105,693 | -0.13(-2.15%) |
Jul 13, 2018 | 6.290 | 6.310 | 6.260 | 6.290 | 51,698 | +0.17(+2.86%) |
Jul 12, 2018 | 6.140 | 6.150 | 6.070 | 6.115 | 124,684 | +0.17(+2.86%) |
Jul 11, 2018 | 6.010 | 6.010 | 5.934 | 5.945 | 251,217 | -0.20(-3.25%) |
Jul 10, 2018 | 6.150 | 6.160 | 6.110 | 6.145 | 177,069 | -0.09(-1.44%) |
Jul 09, 2018 | 6.240 | 6.250 | 6.205 | 6.235 | 528,989 | +0.15(+2.47%) |
Jul 06, 2018 | 5.980 | 6.120 | 5.970 | 6.085 | 761,037 | +0.01(+0.16%) |
Jul 05, 2018 | 6.060 | 6.090 | 6.020 | 6.075 | 89,741 | -0.11(-1.78%) |
Jul 03, 2018 | 6.185 | 6.185 | 6.185 | 0 | +0.04(+0.73%) | |
Jul 02, 2018 | 6.130 | 6.180 | 6.100 | 6.140 | 144,913 | -0.02(-0.32%) |
Jun 29, 2018 | 6.220 | 6.225 | 6.140 | 6.160 | 194,961 | -0.21(-3.30%) |
Jun 28, 2018 | 6.440 | 6.440 | 6.360 | 6.370 | 94,133 | -0.09(-1.39%) |
Jun 27, 2018 | 6.430 | 6.570 | 6.429 | 6.460 | 151,705 | -0.13(-2.05%) |
Jun 26, 2018 | 6.650 | 6.654 | 6.560 | 6.595 | 225,703 | -0.20(-2.94%) |
Jun 25, 2018 | 6.790 | 6.820 | 6.750 | 6.795 | 95,539 | -0.19(-2.65%) |
Jun 22, 2018 | 7.060 | 7.060 | 6.900 | 6.980 | 122,400 | -0.11(-1.55%) |
Jun 21, 2018 | 7.170 | 7.170 | 7.070 | 7.090 | 53,182 | -0.03(-0.35%) |
Jun 20, 2018 | 7.120 | 7.170 | 7.080 | 7.115 | 139,977 | +0.06(+0.85%) |
Jun 19, 2018 | 7.090 | 7.100 | 6.980 | 7.055 | 167,064 | -0.29(-4.01%) |
Jun 18, 2018 | 7.326 | 7.353 | 7.271 | 7.350 | 61,922 | -0.21(-2.78%) |
Jun 15, 2018 | 7.580 | 7.695 | 7.560 | 40,598 | -0.14(-1.75%) | |
Jun 14, 2018 | 7.680 | 7.730 | 7.670 | 7.695 | 118,922 | -0.01(-0.13%) |
Jun 13, 2018 | 7.640 | 7.740 | 7.630 | 7.705 | 37,354 | +0.19(+2.46%) |
Jun 12, 2018 | 7.597 | 7.597 | 7.500 | 7.520 | 49,330 | -0.03(-0.40%) |
Jun 11, 2018 | 7.540 | 7.570 | 7.500 | 7.550 | 67,971 | +0.00(+0.00%) |
Jun 08, 2018 | 7.530 | 7.580 | 7.510 | 7.550 | 53,780 | -0.13(-1.69%) |
Jun 07, 2018 | 7.647 | 7.760 | 7.647 | 7.680 | 70,800 | -0.15(-1.92%) |
Jun 06, 2018 | 7.840 | 7.850 | 7.750 | 7.830 | 56,845 | +0.01(+0.13%) |
Jun 05, 2018 | 7.950 | 7.950 | 7.800 | 7.820 | 61,562 | +0.01(+0.13%) |
Jun 04, 2018 | 7.840 | 7.840 | 7.790 | 7.810 | 166,899 | -0.03(-0.38%) |
Jun 01, 2018 | 7.730 | 7.840 | 7.730 | 7.840 | 136,171 | +0.45(+6.02%) |
May 31, 2018 | 7.500 | 7.500 | 7.350 | 7.395 | 97,118 | +0.01(+0.20%) |
May 30, 2018 | 7.280 | 7.390 | 7.250 | 7.380 | 80,957 | +0.22(+3.07%) |
May 29, 2018 | 7.275 | 7.280 | 7.130 | 7.160 | 60,728 | -0.22(-3.05%) |
May 25, 2018 | 7.385 | 7.385 | 7.385 | 0 | +0.08(+1.03%) | |
May 24, 2018 | 7.440 | 7.440 | 7.310 | 7.310 | 351,378 | -0.22(-2.92%) |
May 23, 2018 | 7.490 | 7.570 | 7.490 | 7.530 | 192,582 | +0.07(+0.94%) |
May 22, 2018 | 7.456 | 7.560 | 7.390 | 7.460 | 103,770 | +0.29(+4.04%) |
May 21, 2018 | 7.203 | 7.203 | 7.130 | 7.170 | 68,652 | +0.04(+0.56%) |
May 18, 2018 | 7.130 | 7.190 | 7.100 | 7.130 | 103,763 | -0.19(-2.60%) |
May 17, 2018 | 7.330 | 7.420 | 7.280 | 7.320 | 129,142 | -0.76(-9.41%) |
May 16, 2018 | 7.980 | 8.090 | 7.950 | 8.080 | 69,594 | -0.02(-0.25%) |
May 15, 2018 | 8.120 | 8.180 | 8.050 | 8.100 | 45,054 | -0.12(-1.46%) |
May 14, 2018 | 8.320 | 8.320 | 8.170 | 8.220 | 58,825 | -0.28(-3.29%) |
May 11, 2018 | 8.460 | 8.550 | 8.450 | 8.500 | 55,610 | +0.03(+0.35%) |
May 10, 2018 | 8.470 | 8.470 | 8.420 | 8.470 | 32,632 | +0.09(+1.07%) |
May 09, 2018 | 8.320 | 8.430 | 8.320 | 8.380 | 36,132 | +0.15(+1.82%) |
May 08, 2018 | 8.170 | 8.260 | 8.150 | 8.230 | 54,931 | +0.29(+3.65%) |
May 07, 2018 | 7.960 | 7.960 | 7.890 | 7.940 | 80,199 | -0.02(-0.25%) |
May 04, 2018 | 7.845 | 7.960 | 7.845 | 7.960 | 72,387 | -0.07(-0.87%) |
May 03, 2018 | 8.030 | 8.050 | 7.925 | 8.030 | 36,291 | +0.01(+0.19%) |
May 02, 2018 | 8.040 | 8.105 | 7.959 | 8.015 | 272,853 | -0.09(-1.17%) |
May 01, 2018 | 8.110 | 8.130 | 8.070 | 8.110 | 74,341 | +0.08(+1.00%) |
Apr 30, 2018 | 8.030 | 8.090 | 8.030 | 8.030 | 55,712 | +0.14(+1.84%) |
Apr 27, 2018 | 7.730 | 7.900 | 7.730 | 7.885 | 91,507 | +0.05(+0.64%) |
Apr 26, 2018 | 7.820 | 7.860 | 7.760 | 7.835 | 46,112 | +0.12(+1.56%) |
Apr 25, 2018 | 7.664 | 7.740 | 7.664 | 7.715 | 73,031 | -0.01(-0.13%) |
Apr 24, 2018 | 7.760 | 7.820 | 7.700 | 7.725 | 60,550 | -0.06(-0.77%) |
Apr 23, 2018 | 7.800 | 7.840 | 7.760 | 7.785 | 38,862 | -0.07(-0.89%) |
Apr 20, 2018 | 7.830 | 7.890 | 7.820 | 7.855 | 78,441 | +0.20(+2.61%) |
Apr 19, 2018 | 7.718 | 7.718 | 7.600 | 7.655 | 56,123 | +0.18(+2.41%) |
Apr 18, 2018 | 7.445 | 7.500 | 7.430 | 7.475 | 56,156 | +0.01(+0.20%) |
Apr 17, 2018 | 7.400 | 7.470 | 7.370 | 7.460 | 158,983 | -0.02(-0.27%) |
Apr 16, 2018 | 7.470 | 7.480 | 7.410 | 7.480 | 77,562 | -0.11(-1.45%) |
Apr 13, 2018 | 7.690 | 7.720 | 7.532 | 7.590 | 55,391 | -0.13(-1.68%) |
Apr 12, 2018 | 7.710 | 7.750 | 7.690 | 7.720 | 30,097 | +0.04(+0.46%) |
Apr 11, 2018 | 7.690 | 7.780 | 7.666 | 7.685 | 29,481 | -0.10(-1.30%) |
Apr 10, 2018 | 7.750 | 7.820 | 7.740 | 7.786 | 50,760 | +0.02(+0.21%) |
Apr 09, 2018 | 7.771 | 7.860 | 7.760 | 7.770 | 50,989 | +0.14(+1.90%) |
Apr 06, 2018 | 7.635 | 7.700 | 7.590 | 7.625 | 37,287 | -0.08(-1.10%) |
Apr 05, 2018 | 7.680 | 7.770 | 7.680 | 7.710 | 51,489 | +0.01(+0.13%) |
Apr 04, 2018 | 7.575 | 7.700 | 7.570 | 7.700 | 35,898 | +0.04(+0.46%) |
Apr 03, 2018 | 7.620 | 7.700 | 7.560 | 7.665 | 112,450 | +0.08(+0.99%) |
Apr 02, 2018 | 7.800 | 7.800 | 7.540 | 7.590 | 49,370 | -0.23(-2.94%) |
Mar 29, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.10(+1.30%) | |
Mar 28, 2018 | 7.720 | 7.780 | 7.700 | 7.720 | 77,134 | +0.11(+1.45%) |
Mar 27, 2018 | 7.720 | 7.740 | 7.550 | 7.610 | 274,634 | -0.33(-4.22%) |
Mar 26, 2018 | 7.865 | 7.960 | 7.780 | 7.945 | 69,307 | +0.33(+4.27%) |
Mar 23, 2018 | 7.660 | 7.730 | 7.600 | 7.620 | 129,001 | -0.08(-0.97%) |
Mar 22, 2018 | 7.760 | 7.790 | 7.670 | 7.695 | 44,208 | -0.05(-0.65%) |
Mar 21, 2018 | 7.740 | 7.810 | 7.730 | 7.745 | 78,288 | +0.08(+1.04%) |
Mar 20, 2018 | 7.652 | 7.695 | 7.580 | 7.665 | 59,255 | -0.17(-2.23%) |
Mar 19, 2018 | 7.880 | 7.885 | 7.800 | 7.840 | 47,562 | -0.10(-1.26%) |
Mar 16, 2018 | 7.850 | 7.958 | 7.850 | 7.940 | 45,861 | +0.15(+1.86%) |
Mar 15, 2018 | 7.790 | 7.835 | 7.780 | 7.795 | 127,574 | +0.00(+0.05%) |
Mar 14, 2018 | 7.810 | 7.850 | 7.790 | 7.791 | 107,949 | +0.02(+0.27%) |
Mar 13, 2018 | 7.900 | 7.910 | 7.760 | 7.770 | 106,358 | -0.02(-0.26%) |
Mar 12, 2018 | 7.730 | 7.790 | 7.730 | 7.790 | 89,867 | +0.01(+0.19%) |
Mar 09, 2018 | 7.740 | 7.790 | 7.720 | 7.775 | 113,782 | +0.01(+0.06%) |
Mar 08, 2018 | 7.760 | 7.790 | 7.730 | 7.770 | 53,151 | -0.16(-1.97%) |
Mar 07, 2018 | 7.900 | 7.930 | 7.840 | 7.926 | 41,435 | -0.13(-1.66%) |
Mar 06, 2018 | 8.100 | 8.160 | 8.054 | 8.060 | 38,317 | +0.06(+0.75%) |
Mar 05, 2018 | 7.930 | 8.020 | 7.890 | 8.000 | 63,352 | -0.05(-0.62%) |
Mar 02, 2018 | 7.940 | 8.070 | 7.930 | 8.050 | 56,635 | -0.15(-1.83%) |
Mar 01, 2018 | 8.200 | 8.258 | 8.086 | 8.200 | 41,117 | -0.01(-0.12%) |
Feb 28, 2018 | 8.250 | 8.259 | 8.158 | 8.210 | 44,596 | -0.11(-1.29%) |
Feb 27, 2018 | 8.390 | 8.390 | 8.290 | 8.317 | 52,094 | -0.12(-1.46%) |
Feb 26, 2018 | 8.378 | 8.440 | 8.344 | 8.440 | 34,869 | +0.09(+1.14%) |
Feb 23, 2018 | 8.320 | 8.350 | 8.240 | 8.345 | 35,407 | +0.20(+2.39%) |
Feb 22, 2018 | 8.160 | 8.265 | 8.100 | 8.150 | 94,184 | -0.18(-2.16%) |
Feb 21, 2018 | 8.460 | 8.460 | 8.290 | 8.330 | 46,754 | -0.42(-4.78%) |
Feb 20, 2018 | 8.680 | 8.810 | 8.630 | 8.748 | 51,576 | -0.31(-3.44%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.11(+1.23%) | |
Feb 15, 2018 | 8.805 | 8.960 | 8.790 | 8.950 | 43,664 | +0.00(+0.00%) |
Feb 14, 2018 | 8.600 | 8.950 | 8.600 | 8.950 | 51,321 | +0.21(+2.40%) |
Feb 13, 2018 | 8.680 | 8.760 | 8.670 | 8.740 | 61,885 | -0.15(-1.71%) |
Feb 12, 2018 | 8.880 | 8.950 | 8.830 | 8.893 | 102,765 | +0.33(+3.81%) |
Feb 09, 2018 | 8.460 | 8.580 | 8.310 | 8.566 | 217,810 | +0.06(+0.66%) |
Feb 08, 2018 | 8.600 | 8.600 | 8.440 | 8.510 | 567,891 | -0.01(-0.12%) |
Feb 07, 2018 | 8.660 | 8.660 | 8.520 | 8.520 | 83,113 | -0.18(-2.01%) |
Feb 06, 2018 | 8.360 | 8.710 | 8.350 | 8.695 | 97,527 | +0.26(+3.02%) |
Feb 05, 2018 | 8.650 | 8.665 | 8.420 | 8.440 | 103,268 | -0.19(-2.14%) |
Feb 02, 2018 | 8.740 | 8.740 | 8.610 | 8.625 | 29,101 | -0.22(-2.54%) |
Feb 01, 2018 | 8.850 | 8.857 | 8.770 | 8.850 | 73,138 | -0.06(-0.64%) |
Jan 31, 2018 | 9.000 | 9.020 | 8.860 | 8.907 | 55,334 | -0.09(-0.98%) |
Jan 30, 2018 | 9.130 | 9.130 | 8.968 | 8.995 | 60,442 | -0.33(-3.49%) |
Jan 29, 2018 | 9.310 | 9.330 | 9.260 | 9.320 | 41,487 | -0.15(-1.58%) |
Jan 26, 2018 | 9.510 | 9.530 | 9.420 | 9.470 | 68,134 | -0.02(-0.18%) |
Jan 25, 2018 | 9.600 | 9.600 | 9.440 | 9.488 | 45,321 | -0.12(-1.24%) |
Jan 24, 2018 | 9.570 | 9.630 | 9.570 | 9.607 | 47,805 | +0.37(+3.98%) |
Jan 23, 2018 | 9.203 | 9.270 | 9.200 | 9.239 | 60,723 | +0.18(+1.98%) |
Jan 22, 2018 | 8.990 | 9.060 | 8.970 | 9.060 | 41,550 | +0.05(+0.55%) |
Jan 19, 2018 | 8.960 | 9.010 | 8.940 | 9.010 | 58,277 | -0.11(-1.15%) |
Jan 18, 2018 | 9.060 | 9.130 | 9.045 | 9.115 | 44,359 | +0.01(+0.05%) |
Jan 17, 2018 | 9.090 | 9.130 | 9.030 | 9.110 | 58,804 | +0.00(+0.00%) |
Jan 16, 2018 | 9.160 | 9.188 | 9.110 | 9.110 | 73,751 | -0.05(-0.55%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.09(+0.99%) | |
Jan 11, 2018 | 9.004 | 9.100 | 9.000 | 9.070 | 36,657 | +0.20(+2.20%) |
Jan 10, 2018 | 8.825 | 8.932 | 8.810 | 8.875 | 65,446 | -0.24(-2.69%) |
Jan 09, 2018 | 9.220 | 9.220 | 9.110 | 9.120 | 53,430 | -0.15(-1.62%) |
Jan 08, 2018 | 9.350 | 9.390 | 9.270 | 9.270 | 43,001 | +0.14(+1.53%) |
Jan 05, 2018 | 9.067 | 9.130 | 9.040 | 9.130 | 37,068 | +0.09(+1.00%) |
Jan 04, 2018 | 9.010 | 9.100 | 9.010 | 9.040 | 59,120 | +0.28(+3.20%) |
Jan 03, 2018 | 8.738 | 8.780 | 8.720 | 8.760 | 50,100 | -0.08(-0.85%) |
Jan 02, 2018 | 8.762 | 8.840 | 8.760 | 8.835 | 30,017 | +0.15(+1.67%) |
Dec 29, 2017 | 8.690 | 8.690 | 8.690 | 0 | +0.15(+1.76%) | |
Dec 28, 2017 | 8.470 | 8.565 | 8.470 | 8.540 | 72,403 | +0.11(+1.30%) |
Dec 27, 2017 | 8.440 | 8.470 | 8.420 | 8.430 | 68,365 | +0.05(+0.66%) |
Dec 26, 2017 | 8.418 | 8.450 | 8.326 | 8.375 | 26,636 | +0.03(+0.36%) |
Dec 22, 2017 | 8.315 | 8.368 | 8.300 | 8.345 | 57,757 | +0.01(+0.06%) |
Dec 21, 2017 | 8.303 | 8.368 | 8.303 | 8.340 | 98,964 | +0.02(+0.24%) |
Dec 20, 2017 | 8.310 | 8.358 | 8.300 | 8.320 | 155,811 | -0.08(-0.95%) |
Dec 19, 2017 | 8.460 | 8.460 | 8.370 | 8.400 | 86,342 | +0.06(+0.78%) |
Dec 18, 2017 | 8.370 | 8.400 | 8.330 | 8.335 | 56,995 | +0.11(+1.34%) |
Dec 15, 2017 | 8.235 | 8.240 | 8.200 | 8.225 | 39,811 | -0.02(-0.18%) |
Dec 14, 2017 | 8.270 | 8.316 | 8.240 | 8.240 | 51,823 | -0.14(-1.67%) |
Dec 13, 2017 | 8.340 | 8.396 | 8.330 | 8.380 | 47,067 | +0.04(+0.42%) |
Dec 12, 2017 | 8.350 | 8.400 | 8.330 | 8.345 | 59,875 | -0.01(-0.12%) |
Dec 11, 2017 | 8.360 | 8.380 | 8.333 | 8.355 | 46,065 | -0.01(-0.18%) |
Dec 08, 2017 | 8.360 | 8.440 | 8.320 | 8.370 | 99,168 | -0.16(-1.88%) |
Dec 07, 2017 | 8.510 | 8.570 | 8.490 | 8.530 | 30,688 | -0.04(-0.52%) |
Dec 06, 2017 | 8.670 | 8.670 | 8.543 | 8.575 | 59,579 | -0.07(-0.81%) |
Dec 05, 2017 | 8.650 | 8.690 | 8.605 | 8.645 | 63,945 | -0.19(-2.10%) |
Dec 04, 2017 | 8.863 | 8.880 | 8.830 | 8.830 | 51,384 | +0.03(+0.34%) |