Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.554 | 8.771 | 8.554 | 8.554 | 18,832 | +0.05(+0.56%) |
Nov 29, 2018 | 8.516 | 8.667 | 8.459 | 8.506 | 13,706 | +0.01(+0.11%) |
Nov 28, 2018 | 8.733 | 8.733 | 8.481 | 8.497 | 15,496 | -0.14(-1.64%) |
Nov 27, 2018 | 8.450 | 8.781 | 8.450 | 8.639 | 8,485 | +0.23(+2.70%) |
Nov 26, 2018 | 8.195 | 8.833 | 8.075 | 8.412 | 57,720 | +0.68(+8.80%) |
Nov 23, 2018 | 7.741 | 7.779 | 7.731 | 7.731 | 1,692 | -0.07(-0.85%) |
Nov 21, 2018 | 7.798 | 7.798 | 7.798 | 0 | +0.07(+0.86%) | |
Nov 20, 2018 | 8.043 | 8.043 | 7.712 | 7.731 | 8,251 | -0.44(-5.43%) |
Nov 19, 2018 | 8.062 | 8.176 | 7.939 | 8.176 | 10,039 | +0.31(+3.97%) |
Nov 16, 2018 | 8.166 | 8.166 | 7.845 | 7.864 | 3,385 | -0.04(-0.48%) |
Nov 15, 2018 | 8.100 | 8.363 | 7.902 | 7.902 | 5,312 | -0.28(-3.46%) |
Nov 14, 2018 | 8.081 | 8.238 | 7.949 | 8.185 | 10,339 | +0.20(+2.49%) |
Nov 13, 2018 | 8.128 | 8.178 | 7.704 | 7.987 | 15,179 | -0.14(-1.74%) |
Nov 12, 2018 | 7.996 | 8.128 | 7.689 | 8.128 | 8,084 | +0.18(+2.26%) |
Nov 09, 2018 | 7.939 | 7.977 | 7.637 | 7.949 | 5,924 | -0.01(-0.12%) |
Nov 08, 2018 | 7.987 | 8.005 | 7.949 | 7.958 | 3,126 | -0.09(-1.06%) |
Nov 07, 2018 | 8.062 | 8.089 | 7.948 | 8.043 | 8,131 | +0.10(+1.20%) |
Nov 06, 2018 | 8.034 | 8.034 | 7.948 | 7.948 | 1,795 | -0.04(-0.49%) |
Nov 05, 2018 | 8.034 | 8.081 | 7.958 | 7.987 | 9,883 | +0.03(+0.36%) |
Nov 02, 2018 | 8.034 | 8.119 | 7.958 | 7.958 | 10,051 | +0.01(+0.12%) |
Nov 01, 2018 | 7.788 | 8.217 | 7.542 | 7.949 | 23,231 | +0.21(+2.65%) |
Oct 31, 2018 | 7.656 | 7.870 | 7.606 | 7.743 | 9,192 | +0.16(+2.15%) |
Oct 30, 2018 | 7.561 | 7.592 | 7.561 | 7.580 | 1,051 | -0.08(-0.99%) |
Oct 29, 2018 | 7.533 | 7.656 | 7.514 | 7.656 | 4,160 | +0.01(+0.12%) |
Oct 26, 2018 | 7.835 | 7.835 | 7.514 | 7.646 | 9,204 | +0.04(+0.50%) |
Oct 25, 2018 | 8.062 | 8.062 | 7.609 | 7.609 | 6,484 | -0.19(-2.42%) |
Oct 24, 2018 | 8.043 | 8.048 | 7.798 | 7.798 | 12,571 | -0.34(-4.18%) |
Oct 23, 2018 | 8.355 | 8.355 | 8.138 | 8.138 | 3,195 | -0.33(-3.95%) |
Oct 22, 2018 | 8.856 | 8.856 | 8.443 | 8.473 | 2,535 | -0.03(-0.40%) |
Oct 19, 2018 | 8.639 | 8.639 | 8.506 | 8.506 | 1,163 | -0.16(-1.84%) |
Oct 18, 2018 | 8.648 | 8.906 | 8.365 | 8.666 | 5,969 | +0.02(+0.21%) |
Oct 17, 2018 | 8.818 | 8.818 | 8.412 | 8.648 | 2,697 | -0.26(-2.87%) |
Oct 16, 2018 | 8.762 | 8.970 | 8.639 | 8.903 | 12,633 | +0.08(+0.86%) |
Oct 15, 2018 | 8.317 | 8.828 | 8.280 | 8.828 | 9,273 | +0.43(+5.06%) |
Oct 12, 2018 | 8.346 | 8.402 | 8.166 | 8.402 | 37,136 | +0.10(+1.25%) |
Oct 11, 2018 | 8.336 | 8.505 | 8.298 | 8.298 | 10,061 | +0.02(+0.23%) |
Oct 10, 2018 | 8.442 | 8.539 | 8.280 | 8.280 | 8,630 | +0.01(+0.11%) |
Oct 09, 2018 | 8.270 | 8.270 | 8.270 | 8.270 | 853 | -0.24(-2.78%) |
Oct 08, 2018 | 8.298 | 8.563 | 8.270 | 8.506 | 11,999 | +0.18(+2.21%) |
Oct 05, 2018 | 8.270 | 8.473 | 8.270 | 8.322 | 7,194 | +0.02(+0.28%) |
Oct 04, 2018 | 8.573 | 8.863 | 7.632 | 8.298 | 37,951 | -0.44(-5.08%) |
Oct 03, 2018 | 8.960 | 8.996 | 8.743 | 8.743 | 6,135 | -0.30(-3.34%) |
Oct 02, 2018 | 9.057 | 9.121 | 8.768 | 9.045 | 5,051 | +0.02(+0.21%) |
Oct 01, 2018 | 9.196 | 9.231 | 9.007 | 9.026 | 13,022 | -0.24(-2.55%) |
Sep 28, 2018 | 9.121 | 9.263 | 9.121 | 9.263 | 13,542 | +0.09(+1.03%) |
Sep 27, 2018 | 9.310 | 9.310 | 9.121 | 9.168 | 4,871 | -0.09(-1.02%) |
Sep 26, 2018 | 9.310 | 9.310 | 9.055 | 9.263 | 6,754 | +0.19(+2.08%) |
Sep 25, 2018 | 9.033 | 9.320 | 9.006 | 9.074 | 88,889 | -0.05(-0.52%) |
Sep 24, 2018 | 8.743 | 9.121 | 8.719 | 9.121 | 10,564 | +0.38(+4.32%) |
Sep 21, 2018 | 9.215 | 9.215 | 8.743 | 8.743 | 31,634 | -0.43(-4.64%) |
Sep 20, 2018 | 8.837 | 9.168 | 8.837 | 9.168 | 116,415 | +0.38(+4.30%) |
Sep 19, 2018 | 8.790 | 8.979 | 8.743 | 8.790 | 8,010 | +0.14(+1.64%) |
Sep 18, 2018 | 8.970 | 9.026 | 8.648 | 8.648 | 11,265 | -0.09(-1.08%) |
Sep 17, 2018 | 8.743 | 8.979 | 8.743 | 8.743 | 5,336 | -0.05(-0.54%) |
Sep 14, 2018 | 8.979 | 9.026 | 8.790 | 8.790 | 5,713 | -0.19(-2.11%) |
Sep 13, 2018 | 8.837 | 8.979 | 8.695 | 8.979 | 4,532 | +0.24(+2.70%) |
Sep 12, 2018 | 8.648 | 8.837 | 8.648 | 8.743 | 7,643 | +0.00(+0.00%) |
Sep 11, 2018 | 8.743 | 8.884 | 8.695 | 8.743 | 7,161 | +0.00(+0.00%) |
Sep 10, 2018 | 8.648 | 8.837 | 8.506 | 8.743 | 8,914 | +0.09(+1.09%) |
Sep 07, 2018 | 8.743 | 8.743 | 8.459 | 8.648 | 3,068 | -0.09(-1.08%) |
Sep 06, 2018 | 8.648 | 8.743 | 8.620 | 8.743 | 2,378 | +0.08(+0.87%) |
Sep 05, 2018 | 8.714 | 8.714 | 8.479 | 8.667 | 1,900 | -0.05(-0.54%) |
Sep 04, 2018 | 8.620 | 8.714 | 8.488 | 8.714 | 9,561 | +0.09(+1.09%) |
Aug 31, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.05(+0.55%) | |
Aug 30, 2018 | 8.620 | 8.667 | 8.530 | 8.573 | 1,388 | +0.00(+0.00%) |
Aug 29, 2018 | 8.903 | 8.903 | 8.526 | 8.573 | 9,994 | -0.14(-1.62%) |
Aug 28, 2018 | 8.479 | 8.714 | 8.432 | 8.714 | 4,422 | +0.28(+3.35%) |
Aug 27, 2018 | 8.488 | 8.526 | 8.432 | 8.432 | 2,482 | +0.00(+0.00%) |
Aug 24, 2018 | 8.526 | 8.526 | 8.432 | 8.432 | 4,776 | +0.05(+0.56%) |
Aug 23, 2018 | 8.432 | 8.479 | 8.384 | 8.384 | 4,725 | +0.05(+0.56%) |
Aug 22, 2018 | 8.502 | 8.526 | 8.337 | 8.337 | 9,580 | -0.14(-1.67%) |
Aug 21, 2018 | 8.384 | 8.479 | 8.384 | 8.479 | 5,807 | +0.05(+0.56%) |
Aug 20, 2018 | 8.290 | 8.539 | 8.290 | 8.432 | 5,544 | +0.19(+2.29%) |
Aug 17, 2018 | 8.215 | 8.243 | 8.215 | 8.243 | 636 | +0.00(+0.00%) |
Aug 16, 2018 | 8.290 | 8.290 | 8.217 | 8.243 | 1,704 | -0.03(-0.39%) |
Aug 15, 2018 | 8.384 | 8.384 | 8.275 | 8.275 | 5,267 | +0.06(+0.73%) |
Aug 14, 2018 | 8.384 | 8.384 | 8.055 | 8.215 | 4,192 | +0.02(+0.23%) |
Aug 13, 2018 | 8.057 | 8.196 | 8.057 | 8.196 | 977 | +0.00(+0.00%) |
Aug 10, 2018 | 8.290 | 8.290 | 8.196 | 8.196 | 2,122 | -0.02(-0.29%) |
Aug 09, 2018 | 8.384 | 8.432 | 8.154 | 8.220 | 3,168 | -0.00(-0.06%) |
Aug 08, 2018 | 8.196 | 8.384 | 8.064 | 8.225 | 4,766 | +0.08(+0.93%) |
Aug 07, 2018 | 8.243 | 8.243 | 8.102 | 8.149 | 8,120 | -0.01(-0.15%) |
Aug 06, 2018 | 8.055 | 8.196 | 8.055 | 8.161 | 6,889 | +0.06(+0.73%) |
Aug 03, 2018 | 8.196 | 8.196 | 8.102 | 8.102 | 2,866 | -0.09(-1.15%) |
Aug 02, 2018 | 8.008 | 8.196 | 8.008 | 8.196 | 6,079 | +0.19(+2.35%) |
Aug 01, 2018 | 8.008 | 8.008 | 8.008 | 8.008 | 173 | -0.09(-1.16%) |
Jul 31, 2018 | 8.008 | 8.102 | 8.008 | 8.102 | 5,616 | +0.00(+0.00%) |
Jul 30, 2018 | 8.033 | 8.102 | 8.033 | 8.102 | 1,404 | -0.09(-1.15%) |
Jul 27, 2018 | 8.196 | 8.196 | 8.196 | 8.196 | 424 | +0.14(+1.75%) |
Jul 26, 2018 | 7.913 | 8.055 | 7.913 | 8.055 | 2,707 | +0.00(+0.00%) |
Jul 24, 2018 | 8.055 | 8.055 | 8.055 | 11 | -0.02(-0.28%) | |
Jul 23, 2018 | 8.008 | 8.077 | 8.008 | 8.077 | 2,212 | -0.03(-0.37%) |
Jul 20, 2018 | 8.107 | 8.107 | 8.107 | 8.107 | 294 | +0.10(+1.24%) |
Jul 19, 2018 | 7.961 | 8.102 | 7.876 | 8.008 | 3,437 | -0.05(-0.58%) |
Jul 18, 2018 | 8.055 | 8.102 | 8.055 | 8.055 | 873 | +0.05(+0.59%) |
Jul 17, 2018 | 8.149 | 8.149 | 7.970 | 8.008 | 35,144 | -0.09(-1.16%) |
Jul 16, 2018 | 8.102 | 8.102 | 8.067 | 8.102 | 18,793 | +0.00(+0.00%) |
Jul 13, 2018 | 8.053 | 8.102 | 8.008 | 8.102 | 11,720 | +0.00(+0.00%) |
Jul 12, 2018 | 8.102 | 8.102 | 8.062 | 8.102 | 3,036 | +0.00(+0.00%) |
Jul 11, 2018 | 8.055 | 8.102 | 8.055 | 8.102 | 2,348 | +0.05(+0.58%) |
Jul 10, 2018 | 8.149 | 8.180 | 8.055 | 8.055 | 10,500 | -0.09(-1.16%) |
Jul 09, 2018 | 8.196 | 8.196 | 8.125 | 8.149 | 4,558 | +0.00(+0.00%) |
Jul 06, 2018 | 8.043 | 8.149 | 8.043 | 8.149 | 5,302 | +0.05(+0.58%) |
Jul 05, 2018 | 8.055 | 8.149 | 7.819 | 8.102 | 9,304 | -0.09(-1.15%) |
Jul 03, 2018 | 8.196 | 8.196 | 8.196 | 0 | +0.11(+1.33%) | |
Jul 02, 2018 | 8.102 | 8.196 | 8.102 | 8.088 | 7,928 | -0.06(-0.74%) |
Jun 29, 2018 | 8.243 | 8.243 | 8.008 | 8.149 | 4,612 | -0.05(-0.57%) |
Jun 28, 2018 | 8.243 | 8.243 | 8.099 | 8.196 | 1,851 | -0.05(-0.57%) |
Jun 27, 2018 | 8.055 | 8.243 | 8.008 | 8.243 | 2,262 | +0.07(+0.80%) |
Jun 26, 2018 | 7.913 | 8.290 | 7.913 | 8.178 | 4,323 | +0.12(+1.52%) |
Jun 22, 2018 | 8.055 | 8.055 | 8.055 | 123 | +0.24(+3.01%) | |
Jun 21, 2018 | 7.692 | 7.819 | 7.692 | 7.819 | 4,754 | +0.09(+1.22%) |
Jun 20, 2018 | 7.772 | 7.831 | 7.631 | 7.725 | 5,346 | +0.00(+0.00%) |
Jun 19, 2018 | 7.584 | 7.866 | 7.584 | 7.725 | 58,292 | +0.05(+0.61%) |
Jun 18, 2018 | 7.584 | 7.772 | 7.584 | 7.678 | 8,652 | +0.14(+1.87%) |
Jun 15, 2018 | 7.631 | 7.442 | 7.537 | 546,171 | +0.05(+0.63%) | |
Jun 14, 2018 | 7.537 | 7.631 | 7.489 | 7.489 | 4,835 | +0.00(+0.00%) |
Jun 13, 2018 | 7.584 | 7.584 | 7.489 | 7.489 | 11,247 | -0.05(-0.63%) |
Jun 12, 2018 | 7.537 | 7.584 | 7.532 | 7.537 | 3,914 | +0.00(+0.00%) |
Jun 11, 2018 | 7.537 | 7.537 | 7.447 | 7.537 | 4,029 | +0.05(+0.63%) |
Jun 08, 2018 | 7.537 | 7.537 | 7.489 | 7.489 | 3,893 | -0.05(-0.63%) |
Jun 07, 2018 | 7.489 | 7.537 | 7.395 | 7.537 | 5,001 | +0.12(+1.65%) |
Jun 06, 2018 | 7.461 | 7.508 | 7.367 | 7.414 | 4,710 | -0.09(-1.25%) |
Jun 05, 2018 | 7.508 | 7.508 | 7.367 | 7.508 | 2,158 | +0.09(+1.27%) |
Jun 04, 2018 | 7.508 | 7.508 | 7.414 | 7.414 | 4,105 | -0.09(-1.25%) |
Jun 01, 2018 | 7.320 | 7.508 | 7.320 | 7.508 | 14,846 | +0.09(+1.27%) |
May 31, 2018 | 7.437 | 7.437 | 7.414 | 7.414 | 448 | +0.09(+1.28%) |
May 30, 2018 | 7.366 | 7.508 | 7.320 | 7.320 | 3,038 | +0.00(+0.00%) |
May 29, 2018 | 7.414 | 7.414 | 7.039 | 7.320 | 25,211 | -0.14(-1.89%) |
May 25, 2018 | 7.461 | 7.461 | 7.461 | 0 | +0.07(+0.95%) | |
May 24, 2018 | 7.273 | 7.413 | 7.273 | 7.391 | 30,159 | +0.02(+0.32%) |
May 23, 2018 | 7.226 | 7.508 | 7.226 | 7.367 | 16,658 | +0.14(+1.95%) |
May 22, 2018 | 7.273 | 7.273 | 7.180 | 7.226 | 8,185 | -0.05(-0.65%) |
May 21, 2018 | 7.273 | 7.297 | 7.226 | 7.273 | 3,072 | +0.05(+0.65%) |
May 18, 2018 | 7.133 | 7.226 | 7.133 | 7.226 | 2,739 | +0.09(+1.32%) |
May 17, 2018 | 7.133 | 7.175 | 7.133 | 7.133 | 7,429 | +0.00(+0.00%) |
May 16, 2018 | 7.258 | 7.320 | 7.133 | 7.133 | 35,229 | -0.09(-1.30%) |
May 15, 2018 | 7.226 | 7.226 | 7.226 | 7.226 | 176 | +0.05(+0.65%) |
May 14, 2018 | 7.133 | 7.226 | 7.086 | 7.180 | 12,144 | +0.09(+1.32%) |
May 11, 2018 | 7.133 | 7.273 | 6.992 | 7.086 | 23,824 | +0.04(+0.53%) |
May 10, 2018 | 7.273 | 7.320 | 7.039 | 7.048 | 13,968 | -0.41(-5.53%) |
May 09, 2018 | 7.226 | 7.461 | 7.180 | 7.461 | 9,409 | +0.33(+4.61%) |
May 08, 2018 | 7.166 | 7.166 | 7.133 | 7.133 | 1,376 | -0.09(-1.30%) |
May 07, 2018 | 7.140 | 7.226 | 7.140 | 7.226 | 3,291 | +0.14(+1.99%) |
May 04, 2018 | 7.019 | 7.086 | 7.019 | 7.086 | 1,787 | +0.09(+1.34%) |
May 03, 2018 | 6.992 | 7.055 | 6.992 | 6.992 | 562 | +0.00(+0.00%) |
May 02, 2018 | 6.969 | 7.039 | 6.969 | 6.992 | 2,200 | -0.14(-1.97%) |
May 01, 2018 | 7.086 | 7.133 | 6.895 | 7.133 | 7,043 | +0.05(+0.66%) |
Apr 30, 2018 | 7.086 | 7.109 | 7.039 | 7.086 | 4,294 | +0.05(+0.67%) |
Apr 27, 2018 | 7.086 | 7.086 | 6.992 | 7.039 | 4,523 | +0.00(+0.00%) |
Apr 26, 2018 | 7.039 | 7.133 | 7.039 | 7.039 | 6,811 | +0.01(+0.13%) |
Apr 25, 2018 | 7.104 | 7.170 | 6.945 | 7.029 | 4,888 | -0.10(-1.45%) |
Apr 24, 2018 | 6.992 | 7.173 | 6.992 | 7.133 | 13,673 | +0.19(+2.70%) |
Apr 23, 2018 | 7.039 | 7.039 | 6.898 | 6.945 | 4,085 | +0.00(+0.00%) |
Apr 20, 2018 | 6.898 | 7.029 | 6.874 | 6.945 | 4,508 | +0.00(+0.00%) |
Apr 19, 2018 | 6.804 | 6.945 | 6.804 | 6.945 | 6,714 | +0.19(+2.78%) |
Apr 18, 2018 | 6.851 | 6.851 | 6.757 | 6.757 | 4,169 | -0.05(-0.69%) |
Apr 17, 2018 | 6.804 | 6.804 | 6.762 | 6.804 | 24,620 | +0.00(+0.00%) |
Apr 16, 2018 | 6.814 | 6.814 | 6.762 | 6.804 | 3,632 | +0.05(+0.69%) |
Apr 13, 2018 | 6.898 | 6.898 | 6.757 | 6.757 | 4,282 | -0.14(-2.04%) |
Apr 12, 2018 | 6.945 | 6.945 | 6.851 | 6.898 | 6,578 | +0.07(+1.00%) |
Apr 11, 2018 | 6.851 | 7.012 | 6.804 | 6.830 | 15,575 | +0.03(+0.38%) |
Apr 10, 2018 | 6.898 | 6.898 | 6.804 | 6.804 | 1,239 | -0.05(-0.69%) |
Apr 09, 2018 | 7.039 | 7.039 | 6.762 | 6.851 | 4,128 | +0.05(+0.69%) |
Apr 06, 2018 | 6.879 | 6.879 | 6.757 | 6.804 | 7,964 | +0.05(+0.69%) |
Apr 05, 2018 | 6.851 | 6.851 | 6.757 | 6.757 | 16,105 | -0.05(-0.69%) |
Apr 04, 2018 | 6.757 | 6.804 | 6.757 | 6.804 | 1,942 | +0.05(+0.69%) |
Apr 03, 2018 | 6.834 | 6.834 | 6.757 | 6.757 | 7,391 | -0.14(-2.04%) |
Apr 02, 2018 | 6.851 | 7.001 | 6.814 | 6.898 | 5,094 | +0.14(+2.08%) |
Mar 29, 2018 | 6.757 | 6.757 | 6.757 | 0 | -0.14(-2.04%) | |
Mar 28, 2018 | 6.757 | 6.898 | 6.681 | 6.898 | 41,671 | +0.23(+3.52%) |
Mar 27, 2018 | 6.875 | 6.875 | 6.663 | 6.663 | 14,835 | -0.19(-2.74%) |
Mar 26, 2018 | 6.851 | 6.851 | 6.757 | 6.851 | 21,731 | -0.05(-0.68%) |
Mar 23, 2018 | 6.945 | 6.945 | 6.821 | 6.898 | 8,615 | -0.09(-1.34%) |
Mar 22, 2018 | 6.992 | 7.039 | 6.945 | 6.992 | 1,427 | +0.05(+0.68%) |
Mar 21, 2018 | 7.039 | 7.039 | 6.898 | 6.945 | 12,268 | -0.09(-1.33%) |
Mar 20, 2018 | 7.086 | 7.137 | 6.992 | 7.039 | 9,197 | -0.05(-0.66%) |
Mar 19, 2018 | 7.180 | 7.180 | 7.086 | 7.086 | 3,009 | -0.09(-1.31%) |
Mar 16, 2018 | 7.180 | 7.180 | 7.039 | 7.180 | 11,271 | +0.02(+0.33%) |
Mar 15, 2018 | 7.180 | 7.180 | 7.135 | 7.156 | 2,652 | +0.07(+0.99%) |
Mar 14, 2018 | 7.178 | 7.178 | 7.086 | 7.086 | 5,491 | -0.14(-1.95%) |
Mar 13, 2018 | 7.226 | 7.226 | 7.133 | 7.226 | 771 | +0.05(+0.65%) |
Mar 12, 2018 | 7.128 | 7.367 | 7.086 | 7.180 | 10,207 | +0.16(+2.34%) |
Mar 09, 2018 | 6.992 | 7.016 | 6.898 | 7.016 | 4,411 | +0.12(+1.70%) |
Mar 08, 2018 | 6.898 | 6.969 | 6.860 | 6.898 | 11,766 | +0.05(+0.68%) |
Mar 07, 2018 | 6.898 | 7.034 | 6.851 | 6.851 | 34,370 | -0.02(-0.27%) |
Mar 06, 2018 | 6.917 | 6.917 | 6.823 | 6.870 | 7,115 | +0.05(+0.69%) |
Mar 05, 2018 | 6.870 | 7.103 | 6.776 | 6.823 | 1,731 | +0.00(+0.00%) |
Mar 02, 2018 | 6.776 | 6.823 | 6.730 | 6.823 | 12,960 | +0.05(+0.69%) |
Mar 01, 2018 | 6.730 | 6.917 | 6.683 | 6.776 | 34,364 | +0.09(+1.40%) |
Feb 28, 2018 | 6.823 | 6.823 | 6.675 | 6.683 | 20,533 | -0.12(-1.79%) |
Feb 27, 2018 | 6.776 | 6.818 | 6.730 | 6.805 | 15,264 | +0.08(+1.12%) |
Feb 26, 2018 | 6.730 | 6.823 | 6.730 | 6.730 | 41,209 | -0.02(-0.35%) |
Feb 23, 2018 | 6.823 | 6.823 | 6.753 | 6.753 | 15,307 | +0.02(+0.35%) |
Feb 22, 2018 | 6.917 | 6.917 | 6.730 | 6.730 | 84,841 | -0.23(-3.36%) |
Feb 21, 2018 | 6.917 | 6.963 | 6.917 | 6.963 | 5,039 | +0.05(+0.68%) |
Feb 20, 2018 | 7.010 | 7.057 | 6.917 | 6.917 | 5,378 | -0.09(-1.33%) |
Feb 16, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.28(-3.85%) | |
Feb 15, 2018 | 7.339 | 7.477 | 7.127 | 7.290 | 6,506 | +0.05(+0.65%) |
Feb 14, 2018 | 7.197 | 7.267 | 7.197 | 7.244 | 1,623 | +0.10(+1.39%) |
Feb 13, 2018 | 7.141 | 7.141 | 7.103 | 7.145 | 2,467 | -0.05(-0.73%) |
Feb 12, 2018 | 6.963 | 7.664 | 6.963 | 7.197 | 30,848 | +0.14(+1.99%) |
Feb 09, 2018 | 7.244 | 7.440 | 6.963 | 7.057 | 30,302 | -0.09(-1.31%) |
Feb 08, 2018 | 7.057 | 7.150 | 6.999 | 7.150 | 1,281 | -0.02(-0.33%) |
Feb 07, 2018 | 7.244 | 7.244 | 7.103 | 7.174 | 561 | -0.12(-1.60%) |
Feb 06, 2018 | 7.150 | 7.290 | 7.019 | 7.290 | 9,319 | +0.07(+0.97%) |
Feb 05, 2018 | 7.290 | 7.571 | 7.290 | 7.220 | 19,122 | -0.07(-0.96%) |
Feb 02, 2018 | 7.384 | 7.384 | 7.336 | 7.290 | 7,626 | -0.14(-1.89%) |
Feb 01, 2018 | 7.477 | 7.477 | 7.477 | 7.431 | 4,315 | -0.07(-0.95%) |
Jan 31, 2018 | 7.477 | 7.571 | 7.431 | 7.502 | 11,039 | +0.14(+1.93%) |
Jan 30, 2018 | 7.383 | 7.383 | 7.360 | 2,314 | -0.02(-0.32%) | |
Jan 29, 2018 | 7.477 | 7.477 | 7.372 | 7.383 | 5,599 | -0.09(-1.26%) |
Jan 26, 2018 | 7.384 | 7.477 | 7.384 | 7.477 | 1,777 | +0.05(+0.63%) |
Jan 25, 2018 | 7.423 | 7.459 | 7.423 | 7.431 | 2,545 | +0.00(+0.00%) |
Jan 24, 2018 | 7.477 | 7.477 | 7.431 | 7.431 | 5,316 | +0.00(+0.00%) |
Jan 23, 2018 | 7.438 | 7.477 | 7.431 | 7.431 | 8,715 | +0.00(+0.00%) |
Jan 22, 2018 | 7.477 | 7.524 | 7.431 | 7.431 | 5,190 | -0.05(-0.62%) |
Jan 19, 2018 | 7.384 | 7.477 | 7.384 | 7.477 | 9,760 | +0.14(+1.91%) |
Jan 18, 2018 | 7.361 | 7.384 | 7.311 | 7.337 | 2,903 | +0.00(+0.00%) |
Jan 17, 2018 | 7.197 | 7.337 | 7.103 | 7.337 | 13,404 | +0.19(+2.61%) |
Jan 16, 2018 | 7.057 | 7.057 | 7.057 | 7.150 | 9,696 | +0.14(+2.00%) |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.19(-2.60%) | |
Jan 11, 2018 | 7.057 | 7.197 | 7.057 | 7.197 | 2,662 | +0.19(+2.67%) |
Jan 10, 2018 | 7.150 | 7.150 | 7.010 | 7.010 | 7,755 | -0.12(-1.64%) |
Jan 09, 2018 | 7.150 | 7.337 | 7.103 | 7.127 | 20,544 | -0.09(-1.19%) |
Jan 08, 2018 | 7.197 | 7.248 | 7.150 | 7.213 | 7,320 | -0.03(-0.43%) |
Jan 05, 2018 | 7.337 | 7.375 | 7.150 | 7.244 | 36,388 | -0.09(-1.27%) |
Jan 04, 2018 | 7.290 | 7.384 | 7.244 | 7.337 | 70,738 | +0.09(+1.29%) |
Jan 03, 2018 | 6.870 | 7.337 | 6.858 | 7.244 | 115,380 | +0.51(+7.64%) |
Jan 02, 2018 | 6.776 | 6.842 | 6.706 | 6.730 | 3,277 | -0.05(-0.76%) |
Dec 29, 2017 | 6.781 | 6.781 | 6.781 | 0 | -0.04(-0.62%) | |
Dec 28, 2017 | 6.714 | 6.898 | 6.714 | 6.823 | 121,984 | +0.09(+1.39%) |
Dec 27, 2017 | 6.730 | 6.776 | 6.730 | 6.730 | 18,623 | -0.09(-1.37%) |
Dec 26, 2017 | 6.776 | 6.823 | 6.730 | 6.823 | 9,991 | +0.05(+0.69%) |
Dec 22, 2017 | 6.823 | 6.823 | 6.730 | 6.776 | 7,807 | -0.05(-0.68%) |
Dec 21, 2017 | 6.636 | 6.823 | 6.636 | 6.823 | 11,446 | +0.26(+3.91%) |
Dec 20, 2017 | 6.543 | 6.585 | 6.543 | 6.566 | 2,347 | -0.07(-0.99%) |
Dec 19, 2017 | 6.589 | 6.631 | 6.543 | 6.631 | 2,759 | -0.05(-0.77%) |
Dec 18, 2017 | 6.543 | 6.683 | 6.543 | 6.683 | 11,358 | +0.09(+1.42%) |
Dec 15, 2017 | 6.589 | 6.613 | 6.496 | 6.589 | 11,992 | +0.05(+0.71%) |
Dec 14, 2017 | 6.589 | 6.636 | 6.543 | 6.543 | 7,915 | -0.09(-1.41%) |
Dec 13, 2017 | 6.589 | 6.636 | 6.589 | 6.636 | 254 | +0.00(+0.00%) |
Dec 12, 2017 | 6.636 | 6.636 | 6.636 | 6.636 | 199 | +0.05(+0.71%) |
Dec 11, 2017 | 6.683 | 6.683 | 6.589 | 6.589 | 1,551 | -0.09(-1.40%) |
Dec 07, 2017 | 6.683 | 6.683 | 6.683 | 106 | +0.05(+0.70%) | |
Dec 06, 2017 | 6.636 | 6.636 | 6.636 | 6.636 | 217 | -0.05(-0.70%) |
Dec 05, 2017 | 6.589 | 6.683 | 6.589 | 6.683 | 410 | +0.05(+0.70%) |
Dec 04, 2017 | 6.660 | 6.660 | 6.589 | 6.636 | 6,931 | +0.00(+0.00%) |