Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.178 | 8.232 | 8.089 | 8.107 | 257,974 | +0.00(+0.00%) |
Oct 30, 2018 | 8.000 | 8.143 | 8.000 | 8.107 | 147,998 | +0.07(+0.89%) |
Oct 29, 2018 | 7.929 | 8.089 | 7.929 | 8.036 | 342,382 | +0.20(+2.50%) |
Oct 26, 2018 | 7.804 | 7.893 | 7.697 | 7.840 | 1,031,461 | -0.05(-0.68%) |
Oct 25, 2018 | 7.786 | 7.955 | 7.786 | 7.893 | 378,565 | +0.07(+0.91%) |
Oct 24, 2018 | 8.071 | 8.071 | 7.804 | 7.822 | 305,203 | -0.25(-3.09%) |
Oct 23, 2018 | 8.053 | 8.178 | 8.018 | 8.071 | 225,543 | -0.04(-0.44%) |
Oct 22, 2018 | 8.125 | 8.160 | 8.107 | 8.107 | 194,941 | -0.02(-0.22%) |
Oct 19, 2018 | 8.214 | 8.276 | 8.125 | 8.125 | 111,127 | -0.09(-1.08%) |
Oct 18, 2018 | 8.196 | 8.321 | 8.196 | 8.214 | 186,920 | -0.04(-0.43%) |
Oct 17, 2018 | 8.267 | 8.303 | 8.214 | 8.249 | 306,631 | -0.04(-0.54%) |
Oct 16, 2018 | 8.303 | 8.374 | 8.285 | 8.294 | 147,361 | -0.01(-0.11%) |
Oct 15, 2018 | 8.285 | 8.374 | 8.214 | 8.303 | 433,271 | +0.00(+0.00%) |
Oct 12, 2018 | 8.463 | 8.499 | 8.285 | 8.303 | 403,200 | -0.14(-1.69%) |
Oct 11, 2018 | 8.588 | 8.606 | 8.428 | 8.445 | 367,768 | -0.16(-1.86%) |
Oct 10, 2018 | 8.731 | 8.784 | 8.588 | 8.606 | 111,967 | -0.14(-1.63%) |
Oct 09, 2018 | 8.659 | 8.775 | 8.641 | 8.748 | 154,025 | +0.07(+0.82%) |
Oct 08, 2018 | 8.784 | 8.802 | 8.641 | 8.677 | 147,762 | -0.12(-1.42%) |
Oct 05, 2018 | 8.784 | 8.820 | 8.677 | 8.802 | 215,014 | +0.00(+0.00%) |
Oct 04, 2018 | 8.891 | 8.891 | 8.766 | 8.802 | 150,412 | -0.05(-0.60%) |
Oct 03, 2018 | 8.820 | 8.927 | 8.802 | 8.855 | 199,844 | +0.02(+0.20%) |
Oct 02, 2018 | 8.820 | 8.855 | 8.784 | 8.837 | 149,055 | -0.02(-0.20%) |
Oct 01, 2018 | 8.837 | 8.927 | 8.820 | 8.855 | 147,759 | +0.02(+0.20%) |
Sep 28, 2018 | 8.873 | 8.873 | 8.793 | 8.837 | 195,202 | +0.00(+0.00%) |
Sep 27, 2018 | 8.837 | 8.891 | 8.820 | 8.837 | 162,054 | +0.02(+0.20%) |
Sep 26, 2018 | 8.855 | 8.918 | 8.820 | 8.820 | 79,249 | -0.04(-0.40%) |
Sep 25, 2018 | 8.802 | 8.909 | 8.802 | 8.855 | 96,785 | +0.02(+0.20%) |
Sep 24, 2018 | 8.909 | 8.909 | 8.820 | 8.837 | 103,092 | -0.05(-0.60%) |
Sep 21, 2018 | 8.962 | 8.962 | 8.855 | 8.891 | 217,820 | -0.05(-0.60%) |
Sep 20, 2018 | 8.927 | 9.033 | 8.784 | 8.944 | 97,203 | +0.00(+0.00%) |
Sep 19, 2018 | 8.891 | 8.980 | 8.891 | 8.944 | 142,702 | +0.07(+0.80%) |
Sep 18, 2018 | 9.016 | 9.016 | 8.855 | 8.873 | 128,787 | -0.09(-0.99%) |
Sep 17, 2018 | 8.909 | 8.998 | 8.909 | 8.962 | 156,248 | +0.02(+0.20%) |
Sep 14, 2018 | 8.909 | 8.980 | 8.846 | 8.944 | 135,709 | +0.02(+0.20%) |
Sep 13, 2018 | 8.909 | 8.962 | 8.855 | 8.927 | 168,953 | +0.10(+1.11%) |
Sep 12, 2018 | 8.864 | 8.881 | 8.741 | 8.829 | 341,925 | -0.03(-0.39%) |
Sep 11, 2018 | 8.724 | 8.881 | 8.700 | 8.864 | 182,613 | +0.12(+1.40%) |
Sep 10, 2018 | 8.671 | 8.776 | 8.671 | 8.741 | 130,676 | +0.07(+0.81%) |
Sep 07, 2018 | 8.776 | 8.811 | 8.636 | 8.671 | 171,888 | -0.14(-1.59%) |
Sep 06, 2018 | 8.829 | 8.864 | 8.794 | 8.811 | 134,084 | -0.03(-0.40%) |
Sep 05, 2018 | 8.811 | 8.846 | 8.794 | 8.846 | 206,054 | +0.03(+0.40%) |
Sep 04, 2018 | 8.898 | 8.898 | 8.811 | 8.811 | 97,418 | -0.07(-0.79%) |
Aug 31, 2018 | 8.881 | 8.881 | 8.881 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.846 | 8.916 | 8.829 | 8.898 | 129,832 | +0.02(+0.20%) |
Aug 29, 2018 | 8.881 | 8.986 | 8.846 | 8.881 | 394,611 | +0.00(+0.00%) |
Aug 28, 2018 | 8.811 | 8.916 | 8.811 | 8.881 | 482,492 | +0.02(+0.20%) |
Aug 27, 2018 | 8.829 | 8.898 | 8.811 | 8.864 | 220,303 | +0.03(+0.40%) |
Aug 24, 2018 | 8.864 | 8.881 | 8.776 | 8.829 | 183,900 | +0.00(+0.00%) |
Aug 23, 2018 | 8.776 | 8.881 | 8.706 | 8.829 | 312,959 | +0.02(+0.20%) |
Aug 22, 2018 | 8.759 | 8.811 | 8.724 | 8.811 | 175,697 | +0.09(+1.00%) |
Aug 21, 2018 | 8.829 | 8.898 | 8.654 | 8.724 | 1,031,657 | +0.02(+0.20%) |
Aug 20, 2018 | 8.759 | 8.776 | 8.689 | 8.706 | 113,368 | -0.07(-0.80%) |
Aug 17, 2018 | 8.689 | 8.811 | 8.654 | 8.776 | 198,487 | +0.03(+0.40%) |
Aug 16, 2018 | 8.671 | 8.759 | 8.671 | 8.741 | 333,806 | +0.00(+0.00%) |
Aug 15, 2018 | 8.724 | 8.741 | 8.690 | 8.741 | 86,596 | +0.05(+0.60%) |
Aug 14, 2018 | 8.724 | 8.750 | 8.671 | 8.689 | 82,285 | -0.05(-0.60%) |
Aug 13, 2018 | 8.741 | 8.741 | 8.689 | 8.741 | 149,330 | +0.03(+0.40%) |
Aug 10, 2018 | 8.671 | 8.724 | 8.610 | 8.706 | 106,164 | +0.00(+0.00%) |
Aug 09, 2018 | 8.601 | 8.741 | 8.601 | 8.706 | 172,389 | +0.09(+1.01%) |
Aug 08, 2018 | 8.829 | 8.916 | 8.566 | 8.619 | 302,509 | -0.10(-1.20%) |
Aug 07, 2018 | 8.689 | 8.724 | 8.654 | 8.724 | 109,198 | +0.03(+0.40%) |
Aug 06, 2018 | 8.741 | 8.776 | 8.619 | 8.689 | 167,927 | -0.07(-0.80%) |
Aug 03, 2018 | 8.741 | 8.776 | 8.654 | 8.759 | 298,588 | +0.00(+0.00%) |
Aug 02, 2018 | 8.566 | 8.794 | 8.566 | 8.759 | 307,254 | +0.21(+2.45%) |
Aug 01, 2018 | 8.584 | 8.584 | 8.444 | 8.549 | 92,537 | -0.03(-0.41%) |
Jul 31, 2018 | 8.514 | 8.584 | 8.409 | 8.584 | 201,817 | +0.07(+0.82%) |
Jul 30, 2018 | 8.357 | 8.514 | 8.303 | 8.514 | 174,943 | +0.16(+1.88%) |
Jul 27, 2018 | 8.304 | 8.374 | 8.217 | 8.357 | 176,979 | +0.03(+0.42%) |
Jul 26, 2018 | 8.304 | 8.357 | 8.304 | 8.322 | 38,389 | +0.00(+0.00%) |
Jul 25, 2018 | 8.391 | 8.409 | 8.304 | 8.322 | 322,217 | -0.09(-1.04%) |
Jul 24, 2018 | 8.304 | 8.444 | 8.304 | 8.409 | 131,511 | +0.12(+1.48%) |
Jul 23, 2018 | 8.269 | 8.322 | 8.234 | 8.287 | 256,842 | +0.07(+0.85%) |
Jul 20, 2018 | 8.269 | 8.304 | 8.199 | 8.217 | 160,168 | -0.09(-1.05%) |
Jul 19, 2018 | 8.322 | 8.357 | 8.304 | 8.304 | 59,263 | -0.05(-0.63%) |
Jul 18, 2018 | 8.234 | 8.365 | 8.217 | 8.357 | 259,147 | +0.10(+1.27%) |
Jul 17, 2018 | 8.199 | 8.304 | 8.199 | 8.252 | 320,143 | +0.03(+0.43%) |
Jul 16, 2018 | 8.182 | 8.225 | 8.164 | 8.217 | 254,607 | +0.05(+0.64%) |
Jul 13, 2018 | 8.164 | 8.217 | 8.164 | 8.164 | 38,872 | -0.02(-0.21%) |
Jul 12, 2018 | 8.234 | 8.234 | 8.182 | 8.182 | 66,010 | -0.03(-0.43%) |
Jul 11, 2018 | 8.182 | 8.269 | 8.182 | 8.217 | 346,424 | -0.03(-0.42%) |
Jul 10, 2018 | 8.252 | 8.287 | 8.164 | 8.252 | 578,606 | +0.02(+0.21%) |
Jul 09, 2018 | 8.199 | 8.252 | 8.182 | 8.234 | 157,924 | +0.07(+0.86%) |
Jul 06, 2018 | 8.217 | 8.252 | 8.164 | 8.164 | 65,074 | -0.07(-0.85%) |
Jul 05, 2018 | 8.234 | 8.287 | 8.182 | 8.234 | 105,234 | +0.02(+0.21%) |
Jul 03, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.05(-0.63%) | |
Jul 02, 2018 | 8.357 | 8.390 | 8.225 | 8.269 | 561,002 | -0.09(-1.05%) |
Jun 29, 2018 | 8.129 | 8.479 | 8.059 | 8.357 | 748,003 | +0.26(+3.24%) |
Jun 28, 2018 | 8.129 | 8.182 | 8.068 | 8.094 | 149,680 | -0.06(-0.75%) |
Jun 27, 2018 | 8.304 | 8.322 | 8.129 | 8.155 | 123,632 | -0.13(-1.58%) |
Jun 26, 2018 | 8.147 | 8.304 | 8.129 | 8.287 | 186,384 | +0.12(+1.50%) |
Jun 25, 2018 | 8.147 | 8.287 | 8.147 | 8.164 | 261,811 | +0.02(+0.21%) |
Jun 22, 2018 | 8.252 | 8.260 | 8.147 | 8.147 | 241,617 | -0.05(-0.64%) |
Jun 21, 2018 | 8.199 | 8.252 | 8.129 | 8.199 | 426,250 | +0.02(+0.21%) |
Jun 20, 2018 | 8.234 | 8.269 | 8.103 | 8.182 | 274,533 | -0.02(-0.21%) |
Jun 19, 2018 | 8.182 | 8.234 | 8.164 | 8.199 | 120,241 | +0.02(+0.21%) |
Jun 18, 2018 | 8.287 | 8.287 | 8.147 | 8.182 | 224,582 | -0.07(-0.85%) |
Jun 15, 2018 | 8.234 | 8.234 | 8.252 | 382,387 | +0.02(+0.21%) | |
Jun 14, 2018 | 8.252 | 8.374 | 8.182 | 8.234 | 694,536 | +0.01(+0.11%) |
Jun 13, 2018 | 8.328 | 8.431 | 8.191 | 8.225 | 343,410 | -0.14(-1.64%) |
Jun 12, 2018 | 8.414 | 8.448 | 8.328 | 8.362 | 202,882 | -0.05(-0.61%) |
Jun 11, 2018 | 8.482 | 8.500 | 8.414 | 8.414 | 115,501 | -0.12(-1.41%) |
Jun 08, 2018 | 8.431 | 8.534 | 8.431 | 8.534 | 88,311 | +0.05(+0.61%) |
Jun 07, 2018 | 8.431 | 8.534 | 8.431 | 8.482 | 109,577 | +0.00(+0.00%) |
Jun 06, 2018 | 8.448 | 8.551 | 8.414 | 8.482 | 171,080 | -0.03(-0.40%) |
Jun 05, 2018 | 8.517 | 8.620 | 8.482 | 8.517 | 193,805 | -0.05(-0.60%) |
Jun 04, 2018 | 8.551 | 8.568 | 8.482 | 8.568 | 175,015 | +0.03(+0.40%) |
Jun 01, 2018 | 8.465 | 8.568 | 8.414 | 8.534 | 129,056 | +0.10(+1.22%) |
May 31, 2018 | 8.568 | 8.568 | 8.362 | 8.431 | 173,471 | -0.14(-1.60%) |
May 30, 2018 | 8.500 | 8.602 | 8.414 | 8.568 | 152,125 | +0.09(+1.11%) |
May 29, 2018 | 8.551 | 8.551 | 8.448 | 8.474 | 109,463 | -0.09(-1.10%) |
May 25, 2018 | 8.568 | 8.568 | 8.568 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.482 | 8.500 | 8.397 | 8.482 | 168,839 | -0.05(-0.60%) |
May 23, 2018 | 8.551 | 8.568 | 8.482 | 8.534 | 256,434 | -0.05(-0.60%) |
May 22, 2018 | 8.568 | 8.620 | 8.517 | 8.585 | 303,586 | +0.03(+0.40%) |
May 21, 2018 | 8.431 | 8.602 | 8.431 | 8.551 | 178,280 | +0.07(+0.81%) |
May 18, 2018 | 8.568 | 8.568 | 8.397 | 8.482 | 228,859 | -0.09(-1.00%) |
May 17, 2018 | 8.414 | 8.620 | 8.397 | 8.568 | 259,709 | +0.07(+0.81%) |
May 16, 2018 | 8.448 | 8.654 | 8.414 | 8.500 | 403,922 | +0.07(+0.81%) |
May 15, 2018 | 8.311 | 8.465 | 8.260 | 8.431 | 276,778 | +0.05(+0.61%) |
May 14, 2018 | 8.380 | 8.397 | 8.311 | 8.380 | 267,070 | +0.03(+0.41%) |
May 11, 2018 | 8.157 | 8.388 | 8.054 | 8.345 | 450,227 | +0.15(+1.88%) |
May 10, 2018 | 8.071 | 8.225 | 7.971 | 8.191 | 233,938 | +0.12(+1.49%) |
May 09, 2018 | 7.968 | 8.191 | 7.786 | 8.071 | 267,463 | +0.09(+1.07%) |
May 08, 2018 | 7.540 | 8.362 | 7.454 | 7.985 | 486,117 | +0.57(+7.62%) |
May 07, 2018 | 7.437 | 7.463 | 7.369 | 7.420 | 156,648 | -0.02(-0.23%) |
May 04, 2018 | 7.437 | 7.454 | 7.403 | 7.437 | 93,371 | +0.00(+0.00%) |
May 03, 2018 | 7.386 | 7.454 | 7.351 | 7.437 | 113,554 | +0.03(+0.46%) |
May 02, 2018 | 7.420 | 7.454 | 7.369 | 7.403 | 47,261 | -0.02(-0.23%) |
May 01, 2018 | 7.471 | 7.471 | 7.370 | 7.420 | 176,692 | -0.05(-0.69%) |
Apr 30, 2018 | 7.437 | 7.489 | 7.369 | 7.471 | 157,138 | +0.03(+0.46%) |
Apr 27, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 145,605 | -0.03(-0.46%) |
Apr 26, 2018 | 7.369 | 7.497 | 7.351 | 7.471 | 172,232 | +0.12(+1.63%) |
Apr 25, 2018 | 7.386 | 7.437 | 7.369 | 7.351 | 89,793 | -0.05(-0.69%) |
Apr 24, 2018 | 7.454 | 7.463 | 7.403 | 7.403 | 101,863 | +0.00(+0.00%) |
Apr 23, 2018 | 7.420 | 7.471 | 7.403 | 7.403 | 100,510 | +0.02(+0.23%) |
Apr 20, 2018 | 7.369 | 7.420 | 7.334 | 7.386 | 215,311 | -0.07(-0.92%) |
Apr 19, 2018 | 7.437 | 7.489 | 7.437 | 7.454 | 70,146 | +0.00(+0.00%) |
Apr 18, 2018 | 7.420 | 7.489 | 7.369 | 7.454 | 129,827 | +0.02(+0.23%) |
Apr 17, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 106,550 | -0.02(-0.23%) |
Apr 16, 2018 | 7.369 | 7.471 | 7.343 | 7.454 | 200,367 | +0.09(+1.16%) |
Apr 13, 2018 | 7.403 | 7.439 | 7.343 | 7.369 | 152,937 | -0.02(-0.23%) |
Apr 12, 2018 | 7.420 | 7.489 | 7.386 | 7.386 | 118,734 | -0.05(-0.69%) |
Apr 11, 2018 | 7.369 | 7.523 | 7.369 | 7.437 | 129,296 | +0.02(+0.23%) |
Apr 10, 2018 | 7.437 | 7.489 | 7.369 | 7.420 | 195,836 | +0.02(+0.23%) |
Apr 09, 2018 | 7.437 | 7.454 | 7.386 | 7.403 | 113,432 | -0.03(-0.46%) |
Apr 06, 2018 | 7.420 | 7.523 | 7.386 | 7.437 | 293,245 | +0.00(+0.00%) |
Apr 05, 2018 | 7.471 | 7.506 | 7.420 | 7.437 | 230,537 | -0.03(-0.46%) |
Apr 04, 2018 | 7.403 | 7.505 | 7.403 | 7.471 | 245,901 | +0.05(+0.69%) |
Apr 03, 2018 | 7.283 | 7.489 | 7.283 | 7.420 | 246,072 | +0.17(+2.36%) |
Apr 02, 2018 | 7.197 | 7.317 | 7.180 | 7.249 | 140,775 | +0.03(+0.48%) |
Mar 29, 2018 | 7.214 | 7.214 | 7.214 | 0 | -0.02(-0.24%) | |
Mar 28, 2018 | 7.197 | 7.291 | 7.180 | 7.231 | 244,435 | +0.02(+0.24%) |
Mar 27, 2018 | 7.266 | 7.300 | 7.197 | 7.214 | 264,366 | -0.07(-0.94%) |
Mar 26, 2018 | 7.300 | 7.351 | 7.249 | 7.283 | 271,590 | +0.01(+0.12%) |
Mar 23, 2018 | 7.420 | 7.420 | 7.197 | 7.274 | 339,362 | -0.15(-1.96%) |
Mar 22, 2018 | 7.300 | 7.608 | 7.300 | 7.420 | 278,859 | +0.03(+0.46%) |
Mar 21, 2018 | 7.300 | 7.429 | 7.300 | 7.386 | 115,035 | +0.03(+0.47%) |
Mar 20, 2018 | 7.369 | 7.437 | 7.300 | 7.351 | 158,731 | -0.03(-0.46%) |
Mar 19, 2018 | 7.403 | 7.420 | 7.351 | 7.386 | 157,158 | -0.02(-0.23%) |
Mar 16, 2018 | 7.317 | 7.489 | 7.317 | 7.403 | 373,302 | +0.00(+0.00%) |
Mar 15, 2018 | 7.523 | 7.540 | 7.369 | 7.403 | 362,943 | -0.10(-1.37%) |
Mar 14, 2018 | 7.557 | 7.557 | 7.471 | 7.506 | 211,382 | -0.06(-0.79%) |
Mar 13, 2018 | 7.616 | 7.616 | 7.515 | 7.566 | 250,439 | -0.03(-0.44%) |
Mar 12, 2018 | 7.582 | 7.650 | 7.515 | 7.599 | 182,574 | +0.03(+0.44%) |
Mar 09, 2018 | 7.667 | 7.734 | 7.498 | 7.566 | 312,512 | -0.05(-0.66%) |
Mar 08, 2018 | 7.465 | 7.650 | 7.448 | 7.616 | 189,433 | +0.15(+2.03%) |
Mar 07, 2018 | 7.498 | 7.465 | 189,137 | +0.10(+1.37%) | ||
Mar 06, 2018 | 7.381 | 7.448 | 7.338 | 7.364 | 180,173 | -0.02(-0.23%) |
Mar 05, 2018 | 7.330 | 7.448 | 7.330 | 7.381 | 143,377 | +0.05(+0.69%) |
Mar 02, 2018 | 7.196 | 7.347 | 7.179 | 7.330 | 185,598 | +0.10(+1.40%) |
Mar 01, 2018 | 7.263 | 7.313 | 7.196 | 7.229 | 197,891 | +0.00(+0.00%) |
Feb 28, 2018 | 7.313 | 7.347 | 7.229 | 7.229 | 440,691 | -0.02(-0.23%) |
Feb 27, 2018 | 7.347 | 7.431 | 7.246 | 7.246 | 271,864 | -0.05(-0.69%) |
Feb 26, 2018 | 7.246 | 7.347 | 7.246 | 7.297 | 140,777 | -0.02(-0.23%) |
Feb 23, 2018 | 7.313 | 7.364 | 7.297 | 7.313 | 239,732 | +0.00(+0.00%) |
Feb 22, 2018 | 7.263 | 7.347 | 7.263 | 7.313 | 298,634 | +0.02(+0.23%) |
Feb 21, 2018 | 7.330 | 7.448 | 7.263 | 7.297 | 413,165 | -0.03(-0.46%) |
Feb 20, 2018 | 7.381 | 7.448 | 7.330 | 7.330 | 473,257 | -0.08(-1.13%) |
Feb 16, 2018 | 7.414 | 7.414 | 7.414 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.414 | 7.414 | 7.313 | 7.347 | 392,294 | -0.08(-1.13%) |
Feb 14, 2018 | 7.448 | 7.532 | 7.356 | 7.431 | 530,977 | -0.08(-1.12%) |
Feb 13, 2018 | 7.364 | 7.532 | 7.246 | 7.515 | 763,839 | +0.10(+1.36%) |
Feb 12, 2018 | 7.448 | 7.482 | 7.297 | 7.414 | 661,728 | -0.02(-0.23%) |
Feb 09, 2018 | 7.448 | 7.465 | 7.347 | 7.431 | 823,865 | +0.10(+1.38%) |
Feb 08, 2018 | 7.784 | 7.330 | 7.330 | 1,632,656 | -0.61(-7.63%) | |
Feb 07, 2018 | 8.070 | 8.171 | 7.902 | 7.936 | 658,939 | -0.13(-1.67%) |
Feb 06, 2018 | 8.255 | 8.255 | 7.936 | 8.070 | 983,214 | -0.03(-0.31%) |
Feb 05, 2018 | 8.205 | 8.261 | 7.936 | 8.095 | 510,663 | -0.19(-2.33%) |
Feb 02, 2018 | 8.356 | 8.381 | 8.221 | 8.289 | 424,863 | -0.15(-1.79%) |
Feb 01, 2018 | 8.322 | 8.440 | 8.305 | 8.440 | 234,897 | +0.13(+1.62%) |
Jan 31, 2018 | 8.305 | 8.440 | 8.272 | 8.305 | 540,990 | -0.10(-1.20%) |
Jan 30, 2018 | 8.490 | 8.490 | 8.389 | 8.406 | 565,198 | -0.08(-0.99%) |
Jan 29, 2018 | 8.440 | 8.558 | 8.423 | 8.490 | 865,784 | -0.07(-0.79%) |
Jan 26, 2018 | 8.558 | 8.574 | 8.457 | 8.558 | 411,034 | -0.02(-0.20%) |
Jan 25, 2018 | 8.558 | 8.574 | 8.474 | 8.574 | 405,407 | +0.02(+0.20%) |
Jan 24, 2018 | 8.574 | 8.583 | 8.490 | 8.558 | 225,879 | +0.00(+0.00%) |
Jan 23, 2018 | 8.289 | 8.591 | 8.289 | 8.558 | 243,558 | +0.07(+0.79%) |
Jan 22, 2018 | 8.373 | 8.524 | 8.373 | 8.490 | 181,472 | +0.07(+0.80%) |
Jan 19, 2018 | 8.423 | 8.457 | 8.389 | 8.423 | 227,695 | +0.00(+0.00%) |
Jan 18, 2018 | 8.440 | 8.457 | 8.389 | 8.423 | 236,537 | +0.00(+0.00%) |
Jan 17, 2018 | 8.221 | 8.457 | 8.221 | 8.423 | 445,951 | +0.17(+2.04%) |
Jan 16, 2018 | 8.389 | 8.457 | 8.238 | 8.255 | 829,919 | -0.13(-1.60%) |
Jan 12, 2018 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.40%) | |
Jan 11, 2018 | 8.003 | 8.381 | 8.003 | 8.356 | 283,929 | +0.13(+1.64%) |
Jan 10, 2018 | 8.221 | 8.272 | 8.129 | 8.221 | 450,668 | +0.05(+0.62%) |
Jan 09, 2018 | 8.205 | 8.272 | 8.120 | 8.171 | 223,208 | +0.00(+0.00%) |
Jan 08, 2018 | 8.289 | 8.305 | 8.171 | 8.171 | 442,530 | -0.08(-0.92%) |
Jan 05, 2018 | 8.389 | 8.406 | 8.238 | 8.247 | 341,699 | -0.14(-1.70%) |
Jan 04, 2018 | 8.423 | 8.507 | 8.272 | 8.389 | 794,606 | +0.00(+0.00%) |
Jan 03, 2018 | 8.406 | 8.507 | 8.221 | 8.389 | 1,056,070 | +0.02(+0.20%) |
Jan 02, 2018 | 8.221 | 8.507 | 8.221 | 8.373 | 942,872 | +0.15(+1.84%) |
Dec 29, 2017 | 8.221 | 8.221 | 8.221 | 0 | -0.03(-0.41%) | |
Dec 28, 2017 | 8.221 | 8.272 | 8.154 | 8.255 | 449,333 | +0.00(+0.00%) |
Dec 27, 2017 | 8.423 | 8.423 | 8.146 | 8.255 | 507,703 | -0.24(-2.77%) |
Dec 26, 2017 | 8.104 | 8.675 | 8.104 | 8.490 | 1,378,703 | +0.34(+4.12%) |
Dec 22, 2017 | 8.289 | 8.305 | 8.070 | 8.154 | 473,178 | -0.12(-1.42%) |
Dec 21, 2017 | 8.120 | 8.322 | 8.120 | 8.272 | 654,558 | +0.15(+1.86%) |
Dec 20, 2017 | 8.154 | 8.154 | 8.020 | 8.120 | 530,424 | +0.07(+0.84%) |
Dec 19, 2017 | 8.053 | 8.205 | 7.978 | 8.053 | 647,109 | +0.07(+0.84%) |
Dec 18, 2017 | 7.868 | 8.238 | 7.850 | 7.986 | 713,644 | +0.20(+2.59%) |
Dec 15, 2017 | 7.969 | 7.986 | 7.784 | 7.784 | 282,583 | -0.18(-2.32%) |
Dec 14, 2017 | 7.835 | 8.154 | 7.835 | 7.969 | 526,435 | -0.10(-1.25%) |
Dec 13, 2017 | 8.020 | 8.120 | 8.003 | 8.070 | 975,859 | +0.05(+0.63%) |
Dec 12, 2017 | 8.003 | 8.146 | 8.003 | 8.020 | 846,416 | -0.02(-0.21%) |
Dec 11, 2017 | 8.020 | 8.179 | 7.986 | 8.036 | 884,139 | -0.02(-0.21%) |
Dec 08, 2017 | 8.120 | 8.154 | 8.036 | 8.053 | 1,281,519 | +0.05(+0.63%) |
Dec 07, 2017 | 8.070 | 8.087 | 8.003 | 8.003 | 312,149 | -0.08(-1.04%) |
Dec 06, 2017 | 8.171 | 8.087 | 8.053 | 8.087 | 934,102 | +0.00(+0.00%) |
Dec 05, 2017 | 8.171 | 8.179 | 7.986 | 8.087 | 1,381,507 | -0.07(-0.82%) |
Dec 04, 2017 | 8.238 | 8.238 | 8.172 | 8.154 | 878,909 | -0.05(-0.61%) |
Dec 01, 2017 | 8.020 | 8.238 | 7.986 | 8.205 | 879,396 | +0.10(+1.24%) |
Nov 30, 2017 | 8.440 | 8.440 | 7.986 | 8.104 | 2,188,800 | -0.35(-4.17%) |
Nov 29, 2017 | 8.558 | 8.776 | 8.457 | 8.457 | 1,795,118 | -0.29(-3.27%) |
Nov 28, 2017 | 8.743 | 8.843 | 8.709 | 8.743 | 1,069,175 | -0.08(-0.95%) |
Nov 27, 2017 | 8.978 | 8.978 | 8.801 | 8.827 | 1,105,707 | -0.13(-1.50%) |
Nov 24, 2017 | 9.146 | 9.146 | 8.961 | 8.961 | 209,481 | -0.22(-2.38%) |
Nov 22, 2017 | 9.096 | 9.247 | 9.062 | 9.180 | 355,525 | +0.07(+0.74%) |
Nov 21, 2017 | 9.163 | 9.196 | 8.961 | 9.112 | 488,144 | -0.08(-0.91%) |
Nov 20, 2017 | 9.281 | 9.331 | 9.112 | 9.196 | 280,086 | -0.10(-1.09%) |
Nov 17, 2017 | 9.079 | 9.331 | 9.079 | 9.297 | 211,142 | +0.10(+1.10%) |
Nov 16, 2017 | 8.978 | 9.297 | 8.911 | 9.196 | 248,669 | +0.02(+0.18%) |
Nov 15, 2017 | 9.079 | 9.196 | 9.028 | 9.180 | 320,452 | -0.02(-0.18%) |
Nov 14, 2017 | 9.045 | 9.242 | 8.995 | 9.196 | 392,074 | +0.07(+0.74%) |
Nov 13, 2017 | 9.264 | 9.281 | 9.112 | 9.129 | 263,829 | -0.22(-2.34%) |
Nov 10, 2017 | 9.432 | 9.514 | 9.230 | 9.348 | 323,221 | -0.13(-1.42%) |
Nov 09, 2017 | 9.365 | 9.533 | 9.348 | 9.482 | 393,287 | -0.07(-0.70%) |
Nov 08, 2017 | 9.432 | 9.667 | 9.432 | 9.550 | 261,572 | -0.10(-1.05%) |
Nov 07, 2017 | 9.566 | 9.667 | 9.421 | 9.650 | 398,992 | +0.00(+0.00%) |
Nov 06, 2017 | 9.583 | 9.667 | 9.583 | 9.650 | 372,371 | +0.00(+0.00%) |
Nov 03, 2017 | 9.499 | 9.667 | 9.415 | 9.650 | 592,187 | +0.18(+1.95%) |
Nov 02, 2017 | 9.734 | 9.734 | 9.432 | 9.465 | 393,969 | -0.22(-2.26%) |