Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.336 | 7.422 | 7.328 | 7.367 | 46,325,680 | +0.03(+0.43%) |
Nov 29, 2018 | 7.336 | 7.391 | 7.250 | 7.336 | 35,184,020 | -0.03(-0.43%) |
Nov 28, 2018 | 7.258 | 7.391 | 7.179 | 7.367 | 41,221,484 | +0.10(+1.40%) |
Nov 27, 2018 | 7.336 | 7.383 | 7.242 | 7.266 | 43,782,132 | -0.09(-1.28%) |
Nov 26, 2018 | 7.226 | 7.461 | 7.179 | 7.359 | 59,068,224 | +0.21(+2.96%) |
Nov 23, 2018 | 7.101 | 7.219 | 7.070 | 7.148 | 17,269,660 | +0.02(+0.22%) |
Nov 21, 2018 | 7.132 | 7.132 | 7.132 | 0 | +0.04(+0.55%) | |
Nov 20, 2018 | 7.125 | 7.219 | 7.054 | 7.093 | 44,908,572 | -0.15(-2.05%) |
Nov 19, 2018 | 7.062 | 7.328 | 7.015 | 7.242 | 71,795,624 | +0.16(+2.21%) |
Nov 16, 2018 | 7.266 | 7.289 | 7.031 | 7.085 | 69,716,384 | -0.20(-2.79%) |
Nov 15, 2018 | 7.438 | 7.461 | 7.140 | 7.289 | 73,013,096 | -0.18(-2.41%) |
Nov 14, 2018 | 7.540 | 7.571 | 7.383 | 7.469 | 59,573,648 | +0.00(+0.00%) |
Nov 13, 2018 | 7.461 | 7.571 | 7.414 | 7.469 | 42,264,540 | +0.04(+0.53%) |
Nov 12, 2018 | 7.344 | 7.500 | 7.336 | 7.430 | 46,379,156 | +0.09(+1.17%) |
Nov 09, 2018 | 7.344 | 7.673 | 7.258 | 7.344 | 66,677,768 | -0.06(-0.85%) |
Nov 08, 2018 | 7.500 | 7.555 | 7.391 | 7.406 | 71,266,440 | -0.11(-1.46%) |
Nov 07, 2018 | 7.516 | 7.516 | 7.399 | 7.516 | 47,701,340 | +0.05(+0.63%) |
Nov 06, 2018 | 7.406 | 7.493 | 7.367 | 7.469 | 52,275,216 | +0.01(+0.10%) |
Nov 05, 2018 | 7.344 | 7.493 | 7.320 | 7.461 | 52,708,636 | +0.12(+1.60%) |
Nov 02, 2018 | 7.328 | 7.399 | 7.250 | 7.344 | 61,946,260 | +0.07(+0.97%) |
Nov 01, 2018 | 7.469 | 7.477 | 7.250 | 7.273 | 76,354,624 | -0.20(-2.72%) |
Oct 31, 2018 | 7.532 | 7.571 | 7.383 | 7.477 | 87,497,360 | +0.07(+0.95%) |
Oct 30, 2018 | 7.289 | 7.485 | 7.258 | 7.406 | 74,139,344 | +0.14(+1.94%) |
Oct 29, 2018 | 7.328 | 7.508 | 7.179 | 7.266 | 117,836,104 | +0.23(+3.34%) |
Oct 26, 2018 | 7.015 | 7.093 | 6.937 | 7.031 | 128,543,816 | -0.01(-0.11%) |
Oct 25, 2018 | 6.670 | 7.046 | 6.624 | 7.038 | 115,454,736 | +0.63(+9.90%) |
Oct 24, 2018 | 6.655 | 6.733 | 6.396 | 6.404 | 75,032,816 | -0.32(-4.77%) |
Oct 23, 2018 | 6.498 | 6.764 | 6.443 | 6.725 | 70,755,120 | +0.14(+2.14%) |
Oct 22, 2018 | 6.561 | 6.616 | 6.475 | 6.584 | 50,823,276 | +0.05(+0.72%) |
Oct 19, 2018 | 6.399 | 6.557 | 6.299 | 6.537 | 77,793,072 | -0.01(-0.12%) |
Oct 18, 2018 | 6.722 | 6.737 | 6.537 | 6.545 | 77,571,192 | -0.19(-2.85%) |
Oct 17, 2018 | 6.768 | 6.814 | 6.645 | 6.737 | 63,432,656 | -0.03(-0.45%) |
Oct 16, 2018 | 6.822 | 6.837 | 6.714 | 6.768 | 47,805,632 | -0.01(-0.11%) |
Oct 15, 2018 | 6.668 | 6.807 | 6.660 | 6.776 | 52,232,508 | +0.13(+1.97%) |
Oct 12, 2018 | 6.883 | 6.883 | 6.576 | 6.645 | 77,113,576 | -0.13(-1.93%) |
Oct 11, 2018 | 6.784 | 6.914 | 6.737 | 6.776 | 86,003,640 | -0.01(-0.11%) |
Oct 10, 2018 | 6.883 | 6.907 | 6.776 | 6.784 | 70,328,352 | -0.10(-1.45%) |
Oct 09, 2018 | 7.099 | 7.160 | 6.883 | 6.883 | 75,853,984 | -0.24(-3.35%) |
Oct 08, 2018 | 6.999 | 7.137 | 6.991 | 7.122 | 56,744,668 | +0.11(+1.54%) |
Oct 05, 2018 | 7.037 | 7.091 | 6.999 | 7.014 | 48,045,664 | -0.02(-0.33%) |
Oct 04, 2018 | 7.022 | 7.091 | 6.991 | 7.037 | 50,562,916 | +0.02(+0.22%) |
Oct 03, 2018 | 7.130 | 7.160 | 7.022 | 7.022 | 61,116,064 | -0.05(-0.76%) |
Oct 02, 2018 | 7.130 | 7.183 | 7.060 | 7.076 | 54,353,636 | -0.09(-1.29%) |
Oct 01, 2018 | 7.253 | 7.260 | 7.153 | 7.168 | 58,318,104 | +0.05(+0.76%) |
Sep 28, 2018 | 7.091 | 7.137 | 6.991 | 7.114 | 40,289,904 | +0.02(+0.22%) |
Sep 27, 2018 | 7.153 | 7.176 | 7.076 | 7.099 | 49,917,736 | -0.03(-0.43%) |
Sep 26, 2018 | 7.214 | 7.237 | 7.130 | 7.130 | 76,185,816 | -0.09(-1.28%) |
Sep 25, 2018 | 7.330 | 7.353 | 7.207 | 7.222 | 57,736,740 | -0.15(-2.09%) |
Sep 24, 2018 | 7.522 | 7.576 | 7.322 | 7.376 | 56,127,076 | -0.20(-2.64%) |
Sep 21, 2018 | 7.568 | 7.645 | 7.522 | 7.576 | 96,850,912 | +0.03(+0.41%) |
Sep 20, 2018 | 7.560 | 7.637 | 7.468 | 7.545 | 60,212,896 | +0.02(+0.31%) |
Sep 19, 2018 | 7.391 | 7.560 | 7.391 | 7.522 | 52,138,168 | +0.15(+2.09%) |
Sep 18, 2018 | 7.337 | 7.391 | 7.291 | 7.368 | 74,182,832 | +0.02(+0.31%) |
Sep 17, 2018 | 7.260 | 7.383 | 7.253 | 7.345 | 38,410,096 | +0.08(+1.06%) |
Sep 14, 2018 | 7.214 | 7.291 | 7.199 | 7.268 | 39,023,632 | +0.06(+0.85%) |
Sep 13, 2018 | 7.214 | 7.237 | 7.160 | 7.207 | 38,035,752 | +0.02(+0.32%) |
Sep 12, 2018 | 7.160 | 7.245 | 7.137 | 7.183 | 33,088,862 | +0.02(+0.32%) |
Sep 11, 2018 | 7.191 | 7.199 | 7.091 | 7.160 | 35,308,488 | -0.05(-0.75%) |
Sep 10, 2018 | 7.160 | 7.299 | 7.153 | 7.214 | 39,551,168 | +0.08(+1.19%) |
Sep 07, 2018 | 7.237 | 7.299 | 7.114 | 7.130 | 66,609,692 | -0.12(-1.70%) |
Sep 06, 2018 | 7.291 | 7.345 | 7.230 | 7.253 | 38,381,060 | -0.05(-0.63%) |
Sep 05, 2018 | 7.283 | 7.345 | 7.168 | 7.299 | 57,913,628 | +0.02(+0.21%) |
Sep 04, 2018 | 7.330 | 7.368 | 7.199 | 7.283 | 70,351,176 | -0.01(-0.11%) |
Aug 31, 2018 | 7.291 | 7.291 | 7.291 | 0 | -0.17(-2.27%) | |
Aug 30, 2018 | 7.591 | 7.622 | 7.437 | 7.460 | 63,102,716 | -0.21(-2.71%) |
Aug 29, 2018 | 7.699 | 7.706 | 7.614 | 7.668 | 48,526,392 | -0.03(-0.40%) |
Aug 28, 2018 | 7.753 | 7.760 | 7.653 | 7.699 | 44,002,112 | +0.02(+0.20%) |
Aug 27, 2018 | 7.499 | 7.722 | 7.483 | 7.683 | 64,698,240 | +0.24(+3.20%) |
Aug 24, 2018 | 7.422 | 7.460 | 7.391 | 7.445 | 23,897,882 | +0.04(+0.52%) |
Aug 23, 2018 | 7.437 | 7.453 | 7.368 | 7.406 | 40,971,540 | -0.05(-0.62%) |
Aug 22, 2018 | 7.530 | 7.553 | 7.445 | 7.453 | 40,043,920 | -0.13(-1.72%) |
Aug 21, 2018 | 7.514 | 7.614 | 7.453 | 7.583 | 60,343,928 | +0.11(+1.44%) |
Aug 20, 2018 | 7.353 | 7.491 | 7.353 | 7.476 | 32,829,606 | +0.13(+1.78%) |
Aug 17, 2018 | 7.330 | 7.383 | 7.276 | 7.345 | 42,572,688 | +0.03(+0.42%) |
Aug 16, 2018 | 7.307 | 7.383 | 7.299 | 7.314 | 37,519,732 | +0.05(+0.63%) |
Aug 15, 2018 | 7.276 | 7.307 | 7.191 | 7.268 | 47,188,368 | -0.04(-0.53%) |
Aug 14, 2018 | 7.314 | 7.391 | 7.268 | 7.307 | 48,959,256 | +0.03(+0.42%) |
Aug 13, 2018 | 7.491 | 7.499 | 7.245 | 7.276 | 86,550,864 | -0.22(-2.87%) |
Aug 10, 2018 | 7.622 | 7.622 | 7.476 | 7.491 | 50,942,796 | -0.13(-1.72%) |
Aug 09, 2018 | 7.737 | 7.745 | 7.614 | 7.622 | 46,380,892 | -0.11(-1.39%) |
Aug 08, 2018 | 7.730 | 7.768 | 7.722 | 7.730 | 29,386,854 | -0.02(-0.30%) |
Aug 07, 2018 | 7.722 | 7.768 | 7.706 | 7.753 | 36,355,248 | +0.04(+0.50%) |
Aug 06, 2018 | 7.691 | 7.730 | 7.668 | 7.714 | 28,923,786 | -0.01(-0.10%) |
Aug 03, 2018 | 7.637 | 7.737 | 7.637 | 7.722 | 33,708,108 | +0.09(+1.21%) |
Aug 02, 2018 | 7.614 | 7.676 | 7.568 | 7.630 | 52,419,504 | +0.02(+0.20%) |
Aug 01, 2018 | 7.737 | 7.753 | 7.553 | 7.614 | 57,365,540 | -0.11(-1.39%) |
Jul 31, 2018 | 7.776 | 7.776 | 7.691 | 7.722 | 49,438,916 | -0.02(-0.30%) |
Jul 30, 2018 | 7.660 | 7.768 | 7.637 | 7.745 | 46,645,676 | +0.11(+1.41%) |
Jul 27, 2018 | 7.660 | 7.730 | 7.622 | 7.637 | 60,042,064 | +0.03(+0.40%) |
Jul 26, 2018 | 7.799 | 7.814 | 7.568 | 7.606 | 135,050,544 | -0.48(-5.99%) |
Jul 25, 2018 | 7.937 | 8.129 | 7.783 | 8.091 | 120,478,616 | -0.04(-0.47%) |
Jul 24, 2018 | 8.083 | 8.260 | 8.076 | 8.129 | 61,500,168 | +0.08(+0.96%) |
Jul 23, 2018 | 8.122 | 8.122 | 8.014 | 8.053 | 45,423,640 | -0.07(-0.85%) |
Jul 20, 2018 | 8.214 | 8.245 | 8.083 | 8.122 | 54,184,036 | -0.08(-1.03%) |
Jul 19, 2018 | 8.259 | 8.267 | 8.168 | 8.206 | 53,126,632 | -0.04(-0.46%) |
Jul 18, 2018 | 8.229 | 8.263 | 8.199 | 8.244 | 48,012,556 | +0.01(+0.09%) |
Jul 17, 2018 | 8.191 | 8.267 | 8.191 | 8.237 | 49,552,160 | +0.01(+0.09%) |
Jul 16, 2018 | 8.305 | 8.320 | 8.161 | 8.229 | 60,857,308 | -0.10(-1.18%) |
Jul 13, 2018 | 8.358 | 8.381 | 8.278 | 8.328 | 48,213,460 | -0.05(-0.63%) |
Jul 12, 2018 | 8.419 | 8.449 | 8.343 | 8.381 | 35,628,824 | -0.02(-0.18%) |
Jul 11, 2018 | 8.457 | 8.472 | 8.381 | 8.396 | 39,587,760 | -0.14(-1.60%) |
Jul 10, 2018 | 8.495 | 8.540 | 8.472 | 8.532 | 27,977,588 | +0.04(+0.45%) |
Jul 09, 2018 | 8.419 | 8.540 | 8.366 | 8.495 | 31,528,300 | +0.11(+1.27%) |
Jul 06, 2018 | 8.373 | 8.419 | 8.282 | 8.388 | 33,848,100 | +0.01(+0.09%) |
Jul 05, 2018 | 8.419 | 8.449 | 8.358 | 8.381 | 39,890,968 | +0.05(+0.55%) |
Jul 03, 2018 | 8.335 | 8.335 | 8.335 | 0 | -0.08(-0.99%) | |
Jul 02, 2018 | 8.358 | 8.423 | 8.275 | 8.419 | 49,943,220 | +0.02(+0.27%) |
Jun 29, 2018 | 8.586 | 8.623 | 8.366 | 8.396 | 58,960,844 | -0.16(-1.86%) |
Jun 28, 2018 | 8.623 | 8.646 | 8.457 | 8.555 | 57,797,116 | -0.11(-1.23%) |
Jun 27, 2018 | 8.752 | 8.828 | 8.646 | 8.661 | 35,916,952 | -0.08(-0.87%) |
Jun 26, 2018 | 8.768 | 8.821 | 8.715 | 8.737 | 48,292,680 | +0.02(+0.17%) |
Jun 25, 2018 | 8.821 | 8.851 | 8.631 | 8.722 | 47,588,364 | -0.11(-1.29%) |
Jun 22, 2018 | 8.912 | 9.003 | 8.813 | 8.836 | 50,375,936 | -0.05(-0.51%) |
Jun 21, 2018 | 8.950 | 8.972 | 8.828 | 8.881 | 43,921,604 | -0.12(-1.35%) |
Jun 20, 2018 | 9.079 | 9.139 | 8.972 | 9.003 | 42,140,568 | -0.02(-0.17%) |
Jun 19, 2018 | 8.965 | 9.018 | 8.851 | 9.018 | 52,820,248 | -0.08(-0.83%) |
Jun 18, 2018 | 8.965 | 9.132 | 8.957 | 9.094 | 43,121,328 | +0.08(+0.93%) |
Jun 15, 2018 | 9.124 | 9.018 | 9.010 | 74,266,352 | -0.01(-0.08%) | |
Jun 14, 2018 | 9.101 | 9.109 | 8.980 | 9.018 | 45,515,584 | -0.10(-1.08%) |
Jun 13, 2018 | 9.177 | 9.177 | 9.071 | 9.116 | 37,453,972 | -0.07(-0.74%) |
Jun 12, 2018 | 9.154 | 9.215 | 9.124 | 9.185 | 67,761,536 | +0.06(+0.66%) |
Jun 11, 2018 | 9.177 | 9.211 | 9.116 | 9.124 | 40,075,640 | -0.05(-0.58%) |
Jun 08, 2018 | 9.132 | 9.192 | 9.101 | 9.177 | 37,408,032 | +0.05(+0.58%) |
Jun 07, 2018 | 9.079 | 9.215 | 9.071 | 9.124 | 61,823,656 | +0.05(+0.50%) |
Jun 06, 2018 | 9.101 | 9.079 | 41,016,296 | +0.11(+1.18%) | ||
Jun 05, 2018 | 8.904 | 9.001 | 8.859 | 8.972 | 40,921,256 | +0.07(+0.77%) |
Jun 04, 2018 | 8.904 | 8.938 | 8.870 | 8.904 | 33,145,570 | +0.02(+0.26%) |
Jun 01, 2018 | 8.851 | 8.927 | 8.806 | 8.881 | 46,682,696 | +0.12(+1.39%) |
May 31, 2018 | 8.836 | 8.900 | 8.616 | 8.760 | 81,076,024 | +0.00(+0.00%) |
May 30, 2018 | 8.745 | 8.806 | 8.699 | 8.760 | 33,692,148 | +0.08(+0.96%) |
May 29, 2018 | 8.798 | 8.813 | 8.616 | 8.677 | 41,293,500 | -0.05(-0.61%) |
May 25, 2018 | 8.730 | 8.730 | 8.730 | 0 | -0.08(-0.95%) | |
May 24, 2018 | 8.684 | 8.836 | 8.677 | 8.813 | 45,984,092 | +0.14(+1.57%) |
May 23, 2018 | 8.722 | 8.760 | 8.593 | 8.677 | 31,107,614 | -0.06(-0.69%) |
May 22, 2018 | 8.783 | 8.824 | 8.730 | 8.737 | 29,481,936 | +0.01(+0.09%) |
May 21, 2018 | 8.661 | 8.760 | 8.639 | 8.730 | 40,887,204 | +0.14(+1.59%) |
May 18, 2018 | 8.677 | 8.699 | 8.570 | 8.593 | 31,503,640 | -0.10(-1.13%) |
May 17, 2018 | 8.646 | 8.707 | 8.631 | 8.692 | 27,343,318 | +0.05(+0.53%) |
May 16, 2018 | 8.502 | 8.646 | 8.495 | 8.646 | 38,198,740 | +0.14(+1.60%) |
May 15, 2018 | 8.419 | 8.532 | 8.388 | 8.510 | 35,531,800 | +0.03(+0.36%) |
May 14, 2018 | 8.517 | 8.563 | 8.472 | 8.479 | 36,773,276 | -0.01(-0.09%) |
May 11, 2018 | 8.510 | 8.529 | 8.464 | 8.487 | 26,155,772 | -0.02(-0.18%) |
May 10, 2018 | 8.373 | 8.532 | 8.358 | 8.502 | 42,217,204 | +0.11(+1.36%) |
May 09, 2018 | 8.502 | 8.555 | 8.358 | 8.388 | 57,648,644 | -0.16(-1.86%) |
May 08, 2018 | 8.586 | 8.623 | 8.521 | 8.548 | 33,950,284 | -0.05(-0.62%) |
May 07, 2018 | 8.616 | 8.677 | 8.578 | 8.601 | 36,305,844 | -0.02(-0.18%) |
May 04, 2018 | 8.464 | 8.654 | 8.411 | 8.616 | 42,248,984 | +0.12(+1.43%) |
May 03, 2018 | 8.472 | 8.502 | 8.320 | 8.495 | 51,283,452 | -0.01(-0.09%) |
May 02, 2018 | 8.540 | 8.544 | 8.434 | 8.502 | 55,240,064 | -0.04(-0.44%) |
May 01, 2018 | 8.532 | 8.608 | 8.419 | 8.540 | 80,994,616 | +0.02(+0.18%) |
Apr 30, 2018 | 8.745 | 8.893 | 8.510 | 8.525 | 87,136,272 | -0.19(-2.18%) |
Apr 27, 2018 | 8.646 | 8.768 | 8.631 | 8.715 | 44,005,840 | +0.05(+0.52%) |
Apr 26, 2018 | 8.661 | 8.745 | 8.563 | 8.669 | 106,352,808 | +0.24(+2.88%) |
Apr 25, 2018 | 8.313 | 8.464 | 8.244 | 8.426 | 53,145,980 | +0.11(+1.37%) |
Apr 24, 2018 | 8.381 | 8.472 | 8.290 | 8.313 | 52,237,876 | -0.06(-0.72%) |
Apr 23, 2018 | 8.222 | 8.373 | 8.214 | 8.373 | 42,087,240 | +0.17(+2.03%) |
Apr 20, 2018 | 8.350 | 8.366 | 8.176 | 8.206 | 59,239,780 | -0.11(-1.28%) |
Apr 19, 2018 | 8.479 | 8.532 | 8.229 | 8.313 | 64,790,680 | -0.17(-1.97%) |
Apr 18, 2018 | 8.517 | 8.592 | 8.457 | 8.479 | 61,746,140 | -0.04(-0.44%) |
Apr 17, 2018 | 8.554 | 8.569 | 8.457 | 8.517 | 41,292,784 | +0.00(+0.00%) |
Apr 16, 2018 | 8.502 | 8.569 | 8.434 | 8.517 | 43,830,056 | +0.07(+0.89%) |
Apr 13, 2018 | 8.494 | 8.524 | 8.405 | 8.442 | 46,230,192 | -0.02(-0.27%) |
Apr 12, 2018 | 8.607 | 8.637 | 8.420 | 8.464 | 62,972,852 | -0.09(-1.05%) |
Apr 11, 2018 | 8.517 | 8.599 | 8.457 | 8.554 | 44,065,784 | -0.01(-0.17%) |
Apr 10, 2018 | 8.562 | 8.644 | 8.539 | 8.569 | 58,785,512 | +0.15(+1.78%) |
Apr 09, 2018 | 8.420 | 8.517 | 8.382 | 8.420 | 48,716,296 | +0.05(+0.63%) |
Apr 06, 2018 | 8.442 | 8.494 | 8.285 | 8.367 | 42,651,772 | -0.13(-1.50%) |
Apr 05, 2018 | 8.487 | 8.517 | 8.405 | 8.494 | 38,303,932 | +0.01(+0.18%) |
Apr 04, 2018 | 8.135 | 8.502 | 8.083 | 8.479 | 59,898,144 | +0.13(+1.61%) |
Apr 03, 2018 | 8.240 | 8.367 | 8.158 | 8.345 | 56,816,036 | +0.22(+2.67%) |
Apr 02, 2018 | 8.277 | 8.300 | 8.008 | 8.128 | 58,252,480 | -0.16(-1.99%) |
Mar 29, 2018 | 8.292 | 8.292 | 8.292 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 8.105 | 8.195 | 8.030 | 8.128 | 56,471,848 | +0.02(+0.28%) |
Mar 27, 2018 | 8.120 | 8.173 | 8.023 | 8.105 | 54,352,068 | +0.00(+0.00%) |
Mar 26, 2018 | 8.038 | 8.135 | 7.993 | 8.105 | 69,916,224 | +0.20(+2.56%) |
Mar 23, 2018 | 8.075 | 8.120 | 7.866 | 7.903 | 53,381,536 | -0.14(-1.77%) |
Mar 22, 2018 | 8.232 | 8.277 | 8.030 | 8.045 | 68,508,168 | -0.26(-3.15%) |
Mar 21, 2018 | 8.232 | 8.371 | 8.180 | 8.307 | 51,506,176 | +0.08(+1.00%) |
Mar 20, 2018 | 8.270 | 8.326 | 8.210 | 8.225 | 60,945,708 | -0.01(-0.18%) |
Mar 19, 2018 | 8.345 | 8.360 | 8.135 | 8.240 | 84,342,432 | -0.10(-1.26%) |
Mar 16, 2018 | 8.322 | 8.397 | 8.277 | 8.345 | 107,808,616 | +0.06(+0.72%) |
Mar 15, 2018 | 8.270 | 8.420 | 8.195 | 8.285 | 63,661,608 | +0.04(+0.45%) |
Mar 14, 2018 | 8.420 | 8.562 | 8.240 | 8.247 | 122,895,112 | +0.18(+2.23%) |
Mar 13, 2018 | 8.113 | 8.217 | 8.030 | 8.068 | 59,384,228 | -0.02(-0.28%) |
Mar 12, 2018 | 8.000 | 8.120 | 7.993 | 8.090 | 45,146,928 | +0.06(+0.75%) |
Mar 09, 2018 | 7.956 | 8.027 | 7.913 | 8.030 | 35,655,120 | +0.09(+1.13%) |
Mar 08, 2018 | 7.970 | 7.993 | 7.843 | 7.941 | 35,992,680 | -0.01(-0.19%) |
Mar 07, 2018 | 7.963 | 7.956 | 39,985,944 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.970 | 7.993 | 7.836 | 7.956 | 40,916,200 | +0.04(+0.47%) |
Mar 05, 2018 | 7.716 | 7.956 | 7.709 | 7.918 | 58,806,532 | +0.13(+1.73%) |
Mar 02, 2018 | 7.664 | 7.798 | 7.589 | 7.783 | 80,828,000 | +0.08(+1.07%) |
Mar 01, 2018 | 7.970 | 8.000 | 7.634 | 7.701 | 101,305,528 | -0.24(-3.02%) |
Feb 28, 2018 | 7.993 | 8.075 | 7.911 | 7.941 | 55,209,712 | +0.00(+0.00%) |
Feb 27, 2018 | 8.180 | 8.225 | 7.933 | 7.941 | 58,061,820 | -0.21(-2.57%) |
Feb 26, 2018 | 8.038 | 8.195 | 8.008 | 8.150 | 36,209,960 | +0.14(+1.78%) |
Feb 23, 2018 | 7.985 | 8.015 | 7.948 | 8.008 | 29,111,052 | +0.05(+0.66%) |
Feb 22, 2018 | 7.956 | 33,933,508 | +0.02(+0.28%) | |||
Feb 21, 2018 | 7.970 | 8.045 | 7.926 | 7.933 | 48,126,852 | -0.02(-0.28%) |
Feb 20, 2018 | 7.918 | 7.978 | 7.911 | 7.956 | 36,895,560 | +0.01(+0.19%) |
Feb 16, 2018 | 7.941 | 7.941 | 7.941 | 0 | -0.11(-1.39%) | |
Feb 15, 2018 | 8.038 | 7.963 | 8.053 | 37,686,520 | +0.01(+0.19%) | |
Feb 14, 2018 | 7.896 | 8.045 | 7.858 | 8.038 | 37,127,896 | +0.11(+1.42%) |
Feb 13, 2018 | 7.881 | 7.926 | 49,277,772 | -0.08(-1.03%) | ||
Feb 12, 2018 | 7.985 | 8.098 | 7.891 | 8.008 | 65,464,824 | +0.13(+1.61%) |
Feb 09, 2018 | 7.911 | 7.963 | 7.664 | 7.881 | 96,343,384 | +0.07(+0.96%) |
Feb 08, 2018 | 8.075 | 8.128 | 7.798 | 7.806 | 98,835,240 | -0.25(-3.07%) |
Feb 07, 2018 | 8.045 | 8.262 | 8.008 | 8.053 | 90,892,912 | +0.00(+0.00%) |
Feb 06, 2018 | 7.686 | 8.075 | 7.641 | 8.053 | 186,892,160 | +0.30(+3.86%) |
Feb 05, 2018 | 8.068 | 8.068 | 7.746 | 7.753 | 128,812,928 | -0.26(-3.27%) |
Feb 02, 2018 | 8.143 | 8.143 | 7.948 | 8.015 | 96,623,056 | -0.16(-1.92%) |
Feb 01, 2018 | 8.195 | 8.202 | 8.121 | 8.173 | 55,244,164 | -0.04(-0.46%) |
Jan 31, 2018 | 8.300 | 8.318 | 8.165 | 8.210 | 76,957,440 | -0.07(-0.81%) |
Jan 30, 2018 | 8.300 | 8.337 | 8.270 | 8.277 | 69,560,232 | -0.04(-0.54%) |
Jan 29, 2018 | 8.547 | 8.584 | 8.315 | 8.322 | 73,607,040 | -0.19(-2.20%) |
Jan 26, 2018 | 8.466 | 8.546 | 8.400 | 8.509 | 71,871,464 | +0.06(+0.69%) |
Jan 25, 2018 | 8.714 | 8.714 | 8.356 | 8.451 | 157,256,752 | -0.35(-3.98%) |
Jan 24, 2018 | 8.765 | 8.831 | 8.707 | 8.802 | 87,702,648 | +0.07(+0.75%) |
Jan 23, 2018 | 8.787 | 8.787 | 8.692 | 8.736 | 70,937,688 | -0.04(-0.50%) |
Jan 22, 2018 | 8.780 | 8.823 | 8.692 | 8.780 | 72,336,648 | +0.01(+0.17%) |
Jan 19, 2018 | 8.853 | 8.853 | 8.699 | 8.765 | 70,239,168 | -0.05(-0.58%) |
Jan 18, 2018 | 8.896 | 8.911 | 8.780 | 8.816 | 91,077,552 | -0.08(-0.90%) |
Jan 17, 2018 | 9.189 | 9.189 | 8.845 | 8.896 | 181,266,832 | -0.67(-7.02%) |
Jan 16, 2018 | 9.722 | 9.809 | 9.503 | 9.568 | 73,758,784 | -0.09(-0.98%) |
Jan 12, 2018 | 9.663 | 9.663 | 9.663 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.510 | 9.641 | 9.495 | 9.612 | 38,798,312 | +0.09(+1.00%) |
Jan 10, 2018 | 9.517 | 77,363,048 | -0.04(-0.38%) | |||
Jan 09, 2018 | 9.627 | 9.656 | 9.554 | 9.554 | 38,227,360 | -0.05(-0.53%) |
Jan 08, 2018 | 9.649 | 9.656 | 9.576 | 9.605 | 46,306,976 | -0.04(-0.38%) |
Jan 05, 2018 | 9.539 | 9.656 | 9.525 | 9.641 | 63,144,744 | +0.16(+1.69%) |
Jan 04, 2018 | 9.335 | 9.525 | 9.327 | 9.481 | 51,304,112 | +0.16(+1.72%) |
Jan 03, 2018 | 9.262 | 9.349 | 9.254 | 9.320 | 40,750,200 | +0.07(+0.79%) |
Jan 02, 2018 | 9.145 | 9.247 | 9.130 | 9.247 | 28,425,740 | +0.12(+1.36%) |
Dec 29, 2017 | 9.123 | 9.123 | 9.123 | 0 | -0.07(-0.72%) | |
Dec 28, 2017 | 9.116 | 9.189 | 9.108 | 9.189 | 20,244,110 | +0.06(+0.64%) |
Dec 27, 2017 | 9.181 | 9.189 | 9.094 | 9.130 | 23,279,006 | -0.07(-0.79%) |
Dec 26, 2017 | 9.181 | 9.240 | 9.167 | 9.203 | 15,745,451 | +0.01(+0.16%) |
Dec 22, 2017 | 9.247 | 9.247 | 9.174 | 9.189 | 24,473,970 | -0.04(-0.40%) |
Dec 21, 2017 | 9.305 | 9.327 | 9.225 | 9.225 | 28,742,102 | -0.07(-0.71%) |
Dec 20, 2017 | 9.291 | 9.313 | 9.240 | 9.291 | 25,992,832 | +0.02(+0.24%) |
Dec 19, 2017 | 9.284 | 9.335 | 9.251 | 9.269 | 30,735,468 | +0.02(+0.24%) |
Dec 18, 2017 | 9.247 | 9.313 | 9.211 | 9.247 | 34,254,952 | +0.06(+0.64%) |
Dec 15, 2017 | 9.137 | 9.247 | 9.130 | 9.189 | 66,613,432 | +0.09(+0.96%) |
Dec 14, 2017 | 9.240 | 9.269 | 9.064 | 9.101 | 50,272,228 | -0.12(-1.35%) |
Dec 13, 2017 | 9.211 | 9.295 | 9.196 | 9.225 | 43,613,468 | +0.02(+0.24%) |
Dec 12, 2017 | 9.203 | 9.229 | 9.137 | 9.203 | 74,435,720 | +0.01(+0.16%) |
Dec 11, 2017 | 9.181 | 9.225 | 9.137 | 9.189 | 58,438,068 | -0.02(-0.24%) |
Dec 08, 2017 | 9.152 | 9.211 | 9.079 | 9.211 | 30,095,040 | +0.06(+0.64%) |
Dec 07, 2017 | 9.185 | 9.196 | 9.006 | 9.152 | 34,788,604 | +0.11(+1.21%) |
Dec 06, 2017 | 9.035 | 9.079 | 8.970 | 9.043 | 36,786,832 | -0.04(-0.40%) |
Dec 05, 2017 | 9.072 | 9.218 | 9.057 | 9.079 | 62,329,072 | -0.15(-1.58%) |
Dec 04, 2017 | 9.240 | 9.353 | 9.196 | 9.225 | 54,155,008 | +0.04(+0.40%) |