Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.524 | 6.569 | 6.465 | 6.509 | 4,592,164 | +0.01(+0.23%) |
Jul 30, 2018 | 6.487 | 6.584 | 6.472 | 6.494 | 1,818,359 | +0.02(+0.35%) |
Jul 27, 2018 | 6.606 | 6.632 | 6.427 | 6.472 | 1,996,294 | -0.12(-1.81%) |
Jul 26, 2018 | 6.450 | 6.767 | 6.450 | 6.591 | 2,696,780 | +0.12(+1.84%) |
Jul 25, 2018 | 6.509 | 6.547 | 6.412 | 6.472 | 3,215,386 | -0.04(-0.69%) |
Jul 24, 2018 | 6.502 | 6.621 | 6.468 | 6.517 | 2,509,481 | +0.09(+1.39%) |
Jul 23, 2018 | 6.412 | 6.502 | 6.357 | 6.427 | 2,487,379 | -0.01(-0.23%) |
Jul 20, 2018 | 6.472 | 6.517 | 6.427 | 6.442 | 2,107,373 | -0.02(-0.35%) |
Jul 19, 2018 | 6.412 | 6.494 | 6.308 | 6.465 | 3,401,780 | +0.04(+0.70%) |
Jul 18, 2018 | 6.472 | 6.509 | 6.353 | 6.420 | 2,598,815 | -0.05(-0.81%) |
Jul 17, 2018 | 6.509 | 6.547 | 6.450 | 6.472 | 4,656,054 | -0.05(-0.80%) |
Jul 16, 2018 | 6.681 | 6.703 | 6.480 | 6.524 | 2,576,541 | -0.16(-2.34%) |
Jul 13, 2018 | 6.666 | 6.759 | 6.644 | 6.681 | 2,766,165 | -0.03(-0.44%) |
Jul 12, 2018 | 6.733 | 6.755 | 6.636 | 6.711 | 2,141,455 | +0.00(+0.00%) |
Jul 11, 2018 | 6.800 | 6.837 | 6.688 | 6.711 | 2,960,894 | -0.13(-1.85%) |
Jul 10, 2018 | 6.919 | 6.934 | 6.785 | 6.837 | 1,593,359 | -0.07(-1.08%) |
Jul 09, 2018 | 6.800 | 6.927 | 6.793 | 6.912 | 5,048,573 | +0.12(+1.76%) |
Jul 06, 2018 | 6.808 | 6.919 | 6.718 | 6.793 | 2,065,485 | +0.01(+0.22%) |
Jul 05, 2018 | 6.636 | 6.815 | 6.569 | 6.778 | 3,617,675 | +0.17(+2.60%) |
Jul 03, 2018 | 6.606 | 6.606 | 6.606 | 0 | +0.16(+2.43%) | |
Jul 02, 2018 | 6.345 | 6.465 | 6.271 | 6.450 | 2,687,502 | +0.06(+0.93%) |
Jun 29, 2018 | 6.330 | 6.465 | 6.330 | 6.390 | 4,289,795 | +0.09(+1.42%) |
Jun 28, 2018 | 6.405 | 6.424 | 6.047 | 6.301 | 4,676,212 | -0.13(-1.97%) |
Jun 27, 2018 | 6.606 | 6.629 | 6.427 | 6.427 | 2,623,237 | -0.17(-2.60%) |
Jun 26, 2018 | 6.748 | 6.785 | 6.591 | 6.599 | 2,607,902 | -0.14(-2.10%) |
Jun 25, 2018 | 6.837 | 6.837 | 6.632 | 6.741 | 3,482,495 | -0.15(-2.16%) |
Jun 22, 2018 | 6.949 | 6.964 | 6.733 | 6.890 | 25,127,770 | -0.01(-0.22%) |
Jun 21, 2018 | 7.121 | 7.151 | 6.860 | 6.905 | 2,653,565 | -0.23(-3.24%) |
Jun 20, 2018 | 7.151 | 7.210 | 7.076 | 7.136 | 2,129,211 | -0.03(-0.42%) |
Jun 19, 2018 | 7.121 | 7.240 | 6.972 | 7.166 | 3,153,996 | +0.00(+0.00%) |
Jun 18, 2018 | 6.778 | 7.221 | 6.778 | 7.166 | 3,909,763 | +0.40(+5.84%) |
Jun 15, 2018 | 6.867 | 6.628 | 6.770 | 4,886,963 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.069 | 7.106 | 6.800 | 6.867 | 2,858,192 | -0.20(-2.85%) |
Jun 13, 2018 | 7.158 | 7.218 | 7.028 | 7.069 | 1,844,273 | -0.09(-1.25%) |
Jun 12, 2018 | 7.203 | 7.233 | 7.121 | 7.158 | 1,792,404 | -0.02(-0.31%) |
Jun 11, 2018 | 7.054 | 7.188 | 7.054 | 7.180 | 1,852,580 | +0.14(+2.01%) |
Jun 08, 2018 | 6.964 | 7.061 | 6.964 | 7.039 | 1,859,021 | +0.06(+0.85%) |
Jun 07, 2018 | 6.957 | 7.046 | 6.852 | 6.979 | 1,848,429 | +0.04(+0.54%) |
Jun 06, 2018 | 6.800 | 6.942 | 1,962,815 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.860 | 6.934 | 6.830 | 6.934 | 1,865,201 | +0.06(+0.87%) |
Jun 04, 2018 | 6.763 | 6.897 | 6.748 | 6.875 | 2,708,208 | +0.15(+2.22%) |
Jun 01, 2018 | 6.785 | 6.830 | 6.666 | 6.726 | 2,603,891 | +0.09(+1.35%) |
May 31, 2018 | 6.651 | 6.666 | 6.569 | 6.636 | 5,857,822 | +0.06(+0.91%) |
May 30, 2018 | 6.599 | 6.681 | 6.554 | 6.576 | 1,708,560 | +0.02(+0.34%) |
May 29, 2018 | 6.494 | 6.614 | 6.466 | 6.554 | 2,433,140 | +0.02(+0.34%) |
May 25, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.554 | 6.591 | 6.457 | 6.487 | 2,746,984 | -0.05(-0.71%) |
May 23, 2018 | 6.716 | 6.753 | 6.526 | 6.534 | 4,543,078 | -0.21(-3.14%) |
May 22, 2018 | 6.753 | 6.811 | 6.716 | 6.745 | 2,059,718 | +0.04(+0.54%) |
May 21, 2018 | 6.709 | 6.782 | 6.665 | 6.709 | 2,023,384 | +0.04(+0.55%) |
May 18, 2018 | 6.702 | 6.709 | 6.588 | 6.672 | 2,712,606 | -0.04(-0.54%) |
May 17, 2018 | 6.745 | 6.804 | 6.702 | 6.709 | 2,395,780 | -0.01(-0.22%) |
May 16, 2018 | 6.592 | 6.760 | 6.592 | 6.723 | 2,416,595 | +0.15(+2.22%) |
May 15, 2018 | 6.555 | 6.723 | 6.541 | 6.577 | 2,431,629 | +0.04(+0.56%) |
May 14, 2018 | 6.694 | 6.767 | 6.526 | 6.541 | 5,453,986 | -0.15(-2.18%) |
May 11, 2018 | 6.650 | 6.723 | 6.621 | 6.687 | 1,717,905 | +0.03(+0.44%) |
May 10, 2018 | 6.548 | 6.702 | 6.530 | 6.658 | 3,431,846 | +0.18(+2.70%) |
May 09, 2018 | 6.453 | 6.541 | 6.300 | 6.482 | 8,033,246 | +0.01(+0.23%) |
May 08, 2018 | 6.439 | 6.599 | 6.380 | 6.468 | 4,044,563 | +0.04(+0.57%) |
May 07, 2018 | 6.315 | 6.570 | 6.278 | 6.431 | 4,569,392 | +0.12(+1.97%) |
May 04, 2018 | 6.190 | 6.402 | 6.059 | 6.307 | 5,143,086 | +0.07(+1.05%) |
May 03, 2018 | 6.563 | 6.570 | 6.234 | 6.242 | 6,497,245 | -0.34(-5.11%) |
May 02, 2018 | 7.483 | 7.483 | 6.570 | 6.577 | 6,291,032 | -0.74(-10.17%) |
May 01, 2018 | 7.446 | 7.468 | 7.183 | 7.322 | 3,347,199 | -0.14(-1.86%) |
Apr 30, 2018 | 8.030 | 8.030 | 7.450 | 7.461 | 3,453,255 | -0.45(-5.72%) |
Apr 27, 2018 | 7.826 | 7.950 | 7.775 | 7.913 | 2,156,538 | +0.12(+1.50%) |
Apr 26, 2018 | 7.775 | 7.833 | 7.694 | 7.797 | 2,102,308 | +0.07(+0.85%) |
Apr 25, 2018 | 7.753 | 7.811 | 7.702 | 7.731 | 1,947,382 | -0.05(-0.66%) |
Apr 24, 2018 | 7.906 | 8.052 | 7.731 | 7.782 | 2,355,251 | -0.05(-0.65%) |
Apr 23, 2018 | 7.826 | 7.946 | 7.811 | 7.833 | 1,187,058 | +0.00(+0.00%) |
Apr 20, 2018 | 8.008 | 8.103 | 7.778 | 7.833 | 2,153,748 | -0.16(-2.01%) |
Apr 19, 2018 | 8.001 | 8.096 | 7.972 | 7.994 | 2,174,755 | -0.01(-0.09%) |
Apr 18, 2018 | 7.979 | 8.037 | 7.913 | 8.001 | 1,642,787 | +0.03(+0.37%) |
Apr 17, 2018 | 7.935 | 8.052 | 7.891 | 7.972 | 4,189,871 | +0.09(+1.20%) |
Apr 16, 2018 | 7.862 | 7.939 | 7.826 | 7.877 | 1,315,830 | +0.04(+0.47%) |
Apr 13, 2018 | 8.030 | 8.030 | 7.815 | 7.840 | 1,272,974 | -0.12(-1.56%) |
Apr 12, 2018 | 7.913 | 7.997 | 7.910 | 7.964 | 942,076 | +0.08(+1.02%) |
Apr 11, 2018 | 7.870 | 8.067 | 7.862 | 7.884 | 2,347,755 | -0.03(-0.37%) |
Apr 10, 2018 | 7.818 | 7.972 | 7.804 | 7.913 | 1,642,580 | +0.20(+2.55%) |
Apr 09, 2018 | 7.899 | 7.933 | 7.709 | 7.716 | 1,789,393 | -0.12(-1.49%) |
Apr 06, 2018 | 7.935 | 8.001 | 7.782 | 7.833 | 1,578,836 | -0.16(-2.01%) |
Apr 05, 2018 | 8.125 | 8.154 | 7.953 | 7.994 | 2,588,397 | -0.10(-1.26%) |
Apr 04, 2018 | 7.826 | 8.125 | 7.826 | 8.096 | 4,544,973 | +0.19(+2.40%) |
Apr 03, 2018 | 7.862 | 7.994 | 7.862 | 7.906 | 2,349,641 | +0.06(+0.74%) |
Apr 02, 2018 | 7.928 | 7.994 | 7.760 | 7.848 | 2,644,894 | -0.10(-1.29%) |
Mar 29, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.972 | 8.037 | 7.910 | 8.008 | 1,513,905 | +0.04(+0.46%) |
Mar 27, 2018 | 8.030 | 8.110 | 7.932 | 7.972 | 2,167,882 | -0.04(-0.55%) |
Mar 26, 2018 | 8.388 | 8.424 | 7.943 | 8.016 | 2,439,003 | -0.25(-3.00%) |
Mar 23, 2018 | 8.673 | 8.753 | 8.264 | 8.264 | 1,738,620 | -0.38(-4.39%) |
Mar 22, 2018 | 8.848 | 8.870 | 8.614 | 8.643 | 3,702,961 | -0.29(-3.27%) |
Mar 21, 2018 | 8.819 | 8.994 | 8.804 | 8.935 | 1,676,741 | +0.09(+1.07%) |
Mar 20, 2018 | 9.023 | 9.059 | 8.782 | 8.840 | 1,864,149 | -0.13(-1.46%) |
Mar 19, 2018 | 9.045 | 9.059 | 8.935 | 8.972 | 1,913,260 | -0.10(-1.13%) |
Mar 16, 2018 | 9.111 | 9.162 | 9.041 | 9.074 | 5,690,548 | -0.04(-0.48%) |
Mar 15, 2018 | 9.154 | 9.216 | 9.118 | 9.118 | 1,289,629 | -0.04(-0.40%) |
Mar 14, 2018 | 9.308 | 9.308 | 9.121 | 9.154 | 2,904,799 | -0.09(-1.03%) |
Mar 13, 2018 | 9.308 | 9.344 | 9.198 | 9.249 | 5,615,893 | -0.03(-0.31%) |
Mar 12, 2018 | 9.366 | 9.424 | 9.220 | 9.278 | 1,763,819 | -0.12(-1.24%) |
Mar 09, 2018 | 9.432 | 9.446 | 9.351 | 9.395 | 2,058,440 | +0.06(+0.63%) |
Mar 08, 2018 | 9.497 | 9.551 | 9.271 | 9.337 | 2,224,247 | -0.12(-1.31%) |
Mar 07, 2018 | 9.556 | 9.366 | 9.461 | 2,549,233 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.366 | 9.552 | 9.096 | 9.519 | 4,799,298 | +0.15(+1.64%) |
Mar 05, 2018 | 9.300 | 9.384 | 9.162 | 9.366 | 3,529,139 | +0.01(+0.08%) |
Mar 02, 2018 | 9.045 | 9.388 | 8.965 | 9.359 | 2,134,414 | +0.25(+2.72%) |
Mar 01, 2018 | 9.074 | 9.191 | 8.943 | 9.111 | 1,828,023 | +0.06(+0.65%) |
Feb 28, 2018 | 9.235 | 9.235 | 9.052 | 9.052 | 2,198,409 | -0.12(-1.35%) |
Feb 27, 2018 | 9.278 | 9.439 | 9.140 | 9.176 | 1,597,692 | -0.10(-1.10%) |
Feb 26, 2018 | 9.227 | 9.315 | 9.096 | 9.278 | 1,529,967 | +0.05(+0.55%) |
Feb 23, 2018 | 9.045 | 9.235 | 8.979 | 9.227 | 1,800,909 | +0.26(+2.93%) |
Feb 22, 2018 | 8.943 | 8.965 | 5,304,063 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.067 | 9.165 | 8.965 | 8.965 | 1,918,436 | -0.06(-0.65%) |
Feb 20, 2018 | 8.957 | 9.158 | 8.957 | 9.023 | 1,872,170 | +0.01(+0.16%) |
Feb 16, 2018 | 9.008 | 9.008 | 9.008 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.899 | 9.030 | 8.804 | 8.965 | 2,752,650 | +0.11(+1.22%) |
Feb 14, 2018 | 8.749 | 8.950 | 8.724 | 8.857 | 3,660,571 | +0.04(+0.49%) |
Feb 13, 2018 | 8.785 | 8.871 | 8.684 | 8.814 | 2,602,746 | -0.03(-0.33%) |
Feb 12, 2018 | 8.814 | 8.882 | 8.720 | 8.842 | 2,506,152 | +0.09(+0.99%) |
Feb 09, 2018 | 8.871 | 8.986 | 8.555 | 8.756 | 3,507,069 | -0.01(-0.16%) |
Feb 08, 2018 | 9.094 | 9.144 | 8.771 | 8.771 | 3,385,614 | -0.30(-3.33%) |
Feb 07, 2018 | 9.173 | 9.195 | 9.065 | 9.073 | 2,977,486 | -0.09(-1.02%) |
Feb 06, 2018 | 8.907 | 9.317 | 8.814 | 9.166 | 4,269,778 | -0.13(-1.39%) |
Feb 05, 2018 | 9.303 | 9.561 | 9.198 | 9.295 | 2,975,203 | -0.04(-0.46%) |
Feb 02, 2018 | 9.720 | 9.734 | 9.331 | 9.339 | 4,387,641 | -0.50(-5.04%) |
Feb 01, 2018 | 10.22 | 10.49 | 9.827 | 9.835 | 5,048,744 | -0.31(-3.05%) |
Jan 31, 2018 | 9.346 | 10.64 | 9.346 | 10.14 | 13,305,372 | +1.07(+11.81%) |
Jan 30, 2018 | 9.108 | 9.209 | 9.026 | 9.073 | 4,194,419 | -0.12(-1.33%) |
Jan 29, 2018 | 9.173 | 9.274 | 9.130 | 9.195 | 1,863,717 | -0.04(-0.47%) |
Jan 26, 2018 | 9.238 | 9.252 | 9.166 | 9.238 | 2,094,675 | +0.03(+0.31%) |
Jan 25, 2018 | 9.231 | 9.252 | 9.065 | 9.209 | 1,758,773 | -0.02(-0.23%) |
Jan 24, 2018 | 9.274 | 9.339 | 9.180 | 9.231 | 1,871,230 | -0.01(-0.16%) |
Jan 23, 2018 | 9.137 | 9.274 | 9.094 | 9.245 | 1,463,810 | +0.06(+0.63%) |
Jan 22, 2018 | 9.080 | 9.188 | 9.051 | 9.188 | 1,747,691 | +0.09(+0.95%) |
Jan 19, 2018 | 9.022 | 9.126 | 8.965 | 9.101 | 2,089,302 | +0.09(+1.04%) |
Jan 18, 2018 | 9.310 | 9.310 | 9.001 | 9.008 | 2,756,767 | -0.30(-3.24%) |
Jan 17, 2018 | 9.331 | 9.403 | 9.223 | 9.310 | 2,640,983 | +0.09(+0.94%) |
Jan 16, 2018 | 9.497 | 9.497 | 9.180 | 9.223 | 3,033,420 | -0.25(-2.66%) |
Jan 12, 2018 | 9.475 | 9.475 | 9.475 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.397 | 9.835 | 8.397 | 9.605 | 13,561,068 | +1.24(+14.88%) |
Jan 10, 2018 | 8.224 | 8.418 | 8.195 | 8.361 | 2,070,611 | +0.10(+1.22%) |
Jan 09, 2018 | 8.310 | 8.361 | 8.217 | 8.260 | 1,822,820 | -0.10(-1.20%) |
Jan 08, 2018 | 8.303 | 8.379 | 8.174 | 8.361 | 2,333,950 | +0.09(+1.04%) |
Jan 05, 2018 | 8.224 | 8.289 | 8.160 | 8.275 | 1,538,601 | +0.09(+1.05%) |
Jan 04, 2018 | 8.167 | 8.246 | 8.062 | 8.188 | 1,726,767 | +0.06(+0.80%) |
Jan 03, 2018 | 8.195 | 8.253 | 8.080 | 8.124 | 1,566,698 | -0.07(-0.88%) |
Jan 02, 2018 | 8.088 | 8.224 | 8.066 | 8.195 | 3,170,059 | +0.16(+1.97%) |
Dec 29, 2017 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.994 | 8.052 | 7.937 | 8.037 | 1,556,302 | +0.04(+0.54%) |
Dec 27, 2017 | 8.095 | 8.127 | 7.933 | 7.994 | 2,159,508 | -0.11(-1.33%) |
Dec 26, 2017 | 8.131 | 8.246 | 8.059 | 8.102 | 1,883,510 | -0.05(-0.62%) |
Dec 22, 2017 | 8.203 | 8.239 | 8.145 | 8.152 | 1,255,953 | -0.02(-0.26%) |
Dec 21, 2017 | 8.210 | 8.239 | 8.142 | 8.174 | 2,150,392 | -0.01(-0.09%) |
Dec 20, 2017 | 8.109 | 8.203 | 8.023 | 8.181 | 2,577,158 | +0.12(+1.43%) |
Dec 19, 2017 | 8.109 | 8.188 | 8.030 | 8.066 | 2,087,079 | -0.07(-0.88%) |
Dec 18, 2017 | 7.908 | 8.160 | 7.908 | 8.138 | 3,818,654 | +0.29(+3.76%) |
Dec 15, 2017 | 7.779 | 7.901 | 7.743 | 7.843 | 7,060,606 | +0.06(+0.83%) |
Dec 14, 2017 | 7.915 | 7.915 | 7.764 | 7.779 | 2,690,282 | -0.10(-1.28%) |
Dec 13, 2017 | 7.850 | 7.929 | 7.843 | 7.879 | 2,041,939 | +0.03(+0.37%) |
Dec 12, 2017 | 7.850 | 7.965 | 7.822 | 7.850 | 2,281,497 | +0.01(+0.09%) |
Dec 11, 2017 | 7.843 | 7.987 | 7.663 | 7.843 | 2,996,092 | +0.14(+1.77%) |
Dec 08, 2017 | 7.678 | 7.721 | 7.556 | 7.707 | 2,227,873 | +0.03(+0.37%) |
Dec 07, 2017 | 7.570 | 7.721 | 7.520 | 7.678 | 3,116,786 | +0.12(+1.52%) |
Dec 06, 2017 | 7.498 | 7.649 | 7.448 | 7.563 | 3,077,816 | +0.07(+0.96%) |
Dec 05, 2017 | 7.498 | 7.570 | 7.430 | 7.491 | 4,091,262 | +0.02(+0.29%) |
Dec 04, 2017 | 7.469 | 7.534 | 7.376 | 7.469 | 5,250,813 | +0.08(+1.07%) |
Dec 01, 2017 | 7.671 | 7.671 | 7.362 | 7.390 | 5,132,418 | -0.28(-3.66%) |
Nov 30, 2017 | 7.584 | 7.692 | 7.469 | 7.671 | 5,298,037 | +0.12(+1.52%) |
Nov 29, 2017 | 7.326 | 7.606 | 7.311 | 7.556 | 3,845,680 | +0.25(+3.44%) |
Nov 28, 2017 | 7.247 | 7.397 | 7.232 | 7.304 | 3,134,264 | +0.08(+1.09%) |
Nov 27, 2017 | 7.117 | 7.257 | 7.067 | 7.225 | 4,570,792 | +0.11(+1.52%) |
Nov 24, 2017 | 7.074 | 7.160 | 7.034 | 7.117 | 1,130,354 | +0.05(+0.71%) |
Nov 22, 2017 | 7.024 | 7.175 | 7.009 | 7.067 | 3,807,349 | +0.04(+0.61%) |
Nov 21, 2017 | 7.038 | 7.103 | 6.973 | 7.024 | 4,510,032 | -0.02(-0.31%) |
Nov 20, 2017 | 6.988 | 7.160 | 6.973 | 7.045 | 4,784,817 | +0.04(+0.59%) |
Nov 17, 2017 | 7.011 | 7.060 | 6.940 | 7.004 | 3,467,768 | -0.03(-0.40%) |
Nov 16, 2017 | 6.813 | 7.067 | 6.813 | 7.032 | 3,069,219 | +0.23(+3.42%) |
Nov 15, 2017 | 6.771 | 6.870 | 6.701 | 6.799 | 5,512,025 | -0.02(-0.31%) |
Nov 14, 2017 | 7.053 | 7.060 | 6.792 | 6.821 | 4,367,199 | -0.25(-3.49%) |
Nov 13, 2017 | 7.265 | 7.364 | 6.951 | 7.067 | 5,164,792 | -0.25(-3.38%) |
Nov 10, 2017 | 7.441 | 7.505 | 7.208 | 7.314 | 6,086,812 | -0.13(-1.71%) |
Nov 09, 2017 | 7.589 | 7.695 | 7.365 | 7.441 | 5,199,834 | -0.18(-2.31%) |
Nov 08, 2017 | 7.498 | 7.632 | 7.455 | 7.618 | 4,011,262 | +0.10(+1.31%) |
Nov 07, 2017 | 7.744 | 7.914 | 7.476 | 7.519 | 4,810,359 | -0.23(-2.91%) |
Nov 06, 2017 | 7.886 | 7.935 | 7.730 | 7.744 | 4,375,856 | -0.19(-2.40%) |
Nov 03, 2017 | 7.829 | 8.189 | 7.829 | 7.935 | 8,193,479 | +0.04(+0.54%) |
Nov 02, 2017 | 7.977 | 8.259 | 7.822 | 7.893 | 7,109,360 | -0.15(-1.84%) |
Nov 01, 2017 | 8.866 | 9.331 | 7.900 | 8.041 | 16,463,153 | -1.65(-17.03%) |
Oct 31, 2017 | 9.698 | 9.762 | 9.645 | 9.691 | 3,725,626 | +0.07(+0.73%) |
Oct 30, 2017 | 9.769 | 9.825 | 9.614 | 9.621 | 2,107,370 | -0.16(-1.59%) |
Oct 27, 2017 | 9.797 | 9.846 | 9.716 | 9.776 | 1,784,470 | -0.06(-0.57%) |
Oct 26, 2017 | 9.875 | 9.889 | 9.769 | 9.832 | 1,689,868 | -0.01(-0.07%) |
Oct 25, 2017 | 10.04 | 10.09 | 9.785 | 9.839 | 1,905,462 | -0.20(-2.04%) |
Oct 24, 2017 | 10.01 | 10.08 | 9.924 | 10.04 | 1,839,354 | +0.08(+0.78%) |
Oct 23, 2017 | 10.04 | 10.08 | 9.931 | 9.966 | 2,122,329 | -0.07(-0.70%) |
Oct 20, 2017 | 9.853 | 10.11 | 9.776 | 10.04 | 2,297,597 | +0.30(+3.04%) |
Oct 19, 2017 | 9.684 | 9.748 | 9.621 | 9.741 | 1,688,732 | +0.06(+0.66%) |
Oct 18, 2017 | 9.670 | 9.698 | 9.578 | 9.677 | 2,592,639 | +0.08(+0.81%) |
Oct 17, 2017 | 9.726 | 9.730 | 9.501 | 9.599 | 2,730,055 | -0.08(-0.87%) |
Oct 16, 2017 | 9.811 | 9.846 | 9.656 | 9.684 | 1,643,138 | -0.11(-1.08%) |
Oct 13, 2017 | 9.860 | 9.762 | 9.790 | 1,946,243 | +0.02(+0.22%) | |
Oct 12, 2017 | 9.804 | 9.804 | 9.674 | 9.769 | 3,002,675 | -0.06(-0.65%) |
Oct 11, 2017 | 9.910 | 9.938 | 9.825 | 9.832 | 2,236,091 | -0.13(-1.27%) |
Oct 10, 2017 | 9.825 | 10.04 | 9.804 | 9.959 | 2,716,079 | +0.13(+1.36%) |
Oct 09, 2017 | 9.860 | 9.903 | 9.815 | 9.825 | 1,335,893 | -0.02(-0.21%) |
Oct 06, 2017 | 9.875 | 9.903 | 9.811 | 9.846 | 1,782,836 | -0.03(-0.29%) |
Oct 05, 2017 | 9.853 | 9.917 | 9.818 | 9.875 | 2,129,469 | +0.01(+0.14%) |
Oct 04, 2017 | 9.889 | 9.903 | 9.790 | 9.860 | 2,261,889 | -0.03(-0.29%) |
Oct 03, 2017 | 9.917 | 9.938 | 9.818 | 9.889 | 2,172,086 | -0.03(-0.28%) |
Oct 02, 2017 | 9.846 | 9.931 | 9.793 | 9.917 | 2,305,084 | +0.04(+0.36%) |
Sep 29, 2017 | 9.839 | 9.910 | 9.818 | 9.882 | 2,945,476 | +0.04(+0.43%) |
Sep 28, 2017 | 9.656 | 9.903 | 9.656 | 9.839 | 2,273,119 | +0.15(+1.53%) |
Sep 27, 2017 | 9.607 | 9.691 | 9.487 | 9.691 | 1,537,231 | +0.16(+1.63%) |
Sep 26, 2017 | 9.550 | 9.578 | 9.448 | 9.536 | 1,796,776 | +0.01(+0.07%) |
Sep 25, 2017 | 9.571 | 9.592 | 9.430 | 9.529 | 1,756,461 | -0.05(-0.52%) |
Sep 22, 2017 | 9.339 | 9.628 | 9.339 | 9.578 | 2,405,663 | +0.20(+2.18%) |
Sep 21, 2017 | 9.212 | 9.409 | 9.208 | 9.374 | 2,967,886 | +0.16(+1.76%) |
Sep 20, 2017 | 9.127 | 9.247 | 9.113 | 9.212 | 1,679,915 | +0.09(+1.01%) |
Sep 19, 2017 | 9.113 | 9.169 | 9.070 | 9.120 | 1,457,821 | +0.01(+0.08%) |
Sep 18, 2017 | 9.183 | 9.212 | 9.070 | 9.113 | 1,249,598 | -0.04(-0.46%) |
Sep 15, 2017 | 9.063 | 9.219 | 9.042 | 9.155 | 2,765,406 | +0.11(+1.25%) |
Sep 14, 2017 | 9.000 | 9.078 | 8.979 | 9.042 | 1,624,775 | +0.05(+0.55%) |
Sep 13, 2017 | 8.951 | 9.078 | 8.944 | 8.993 | 2,748,745 | +0.01(+0.16%) |
Sep 12, 2017 | 9.049 | 9.049 | 8.922 | 8.979 | 4,994,841 | +0.01(+0.08%) |
Sep 11, 2017 | 8.958 | 9.092 | 8.951 | 8.972 | 2,139,849 | +0.07(+0.79%) |
Sep 08, 2017 | 8.887 | 8.979 | 8.831 | 8.901 | 1,834,995 | -0.01(-0.08%) |
Sep 07, 2017 | 9.000 | 9.021 | 8.866 | 8.908 | 2,401,495 | -0.09(-1.02%) |
Sep 06, 2017 | 8.944 | 9.070 | 8.887 | 9.000 | 3,654,147 | +0.08(+0.87%) |
Sep 05, 2017 | 9.070 | 9.070 | 8.827 | 8.922 | 1,823,426 | -0.18(-1.94%) |
Sep 01, 2017 | 9.099 | 9.148 | 9.049 | 9.099 | 1,484,062 | +0.04(+0.39%) |
Aug 31, 2017 | 8.936 | 9.063 | 8.891 | 9.063 | 2,741,664 | +0.18(+1.98%) |
Aug 30, 2017 | 8.824 | 8.915 | 8.792 | 8.887 | 1,206,839 | +0.04(+0.40%) |
Aug 29, 2017 | 8.795 | 8.866 | 8.767 | 8.852 | 1,181,737 | +0.01(+0.08%) |
Aug 28, 2017 | 8.936 | 8.979 | 8.753 | 8.845 | 1,904,643 | -0.07(-0.79%) |
Aug 25, 2017 | 8.979 | 9.014 | 8.915 | 8.915 | 1,406,365 | +0.00(+0.00%) |
Aug 24, 2017 | 8.873 | 9.042 | 8.866 | 8.915 | 2,119,990 | +0.06(+0.72%) |
Aug 23, 2017 | 8.831 | 8.866 | 8.746 | 8.852 | 2,356,880 | +0.03(+0.30%) |
Aug 22, 2017 | 8.763 | 8.874 | 8.749 | 8.825 | 1,910,282 | +0.09(+1.03%) |
Aug 21, 2017 | 8.853 | 8.853 | 8.707 | 8.735 | 1,983,894 | -0.12(-1.33%) |
Aug 18, 2017 | 8.798 | 8.916 | 8.745 | 8.853 | 2,005,357 | +0.04(+0.47%) |
Aug 17, 2017 | 8.818 | 8.950 | 8.777 | 8.811 | 2,123,652 | -0.02(-0.24%) |
Aug 16, 2017 | 8.832 | 8.888 | 8.791 | 8.832 | 1,670,972 | +0.02(+0.24%) |
Aug 15, 2017 | 8.825 | 8.902 | 8.756 | 8.811 | 2,042,188 | -0.07(-0.78%) |
Aug 14, 2017 | 8.853 | 8.950 | 8.825 | 8.881 | 1,665,231 | +0.07(+0.79%) |
Aug 11, 2017 | 8.763 | 8.871 | 8.756 | 8.811 | 1,611,692 | +0.02(+0.24%) |
Aug 10, 2017 | 9.034 | 9.069 | 8.777 | 8.791 | 2,766,223 | -0.31(-3.36%) |
Aug 09, 2017 | 9.235 | 9.263 | 8.992 | 9.096 | 3,051,201 | -0.19(-2.09%) |
Aug 08, 2017 | 9.131 | 9.305 | 9.020 | 9.291 | 4,897,646 | +0.15(+1.60%) |
Aug 07, 2017 | 8.916 | 9.145 | 8.874 | 9.145 | 3,701,596 | +0.22(+2.49%) |
Aug 04, 2017 | 8.902 | 8.957 | 8.808 | 8.923 | 3,884,857 | +0.03(+0.31%) |
Aug 03, 2017 | 9.215 | 9.215 | 8.860 | 8.895 | 4,590,383 | -0.32(-3.47%) |
Aug 02, 2017 | 9.312 | 9.326 | 8.860 | 9.215 | 8,567,900 | -0.03(-0.38%) |