Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.277 | 7.424 | 7.267 | 7.326 | 8,563,104 | -0.08(-1.06%) |
Jul 30, 2018 | 7.365 | 7.444 | 7.287 | 7.405 | 5,301,982 | +0.08(+1.07%) |
Jul 27, 2018 | 7.306 | 7.464 | 7.237 | 7.326 | 8,023,088 | +0.02(+0.27%) |
Jul 26, 2018 | 7.011 | 7.420 | 6.933 | 7.306 | 16,386,106 | +0.37(+5.39%) |
Jul 25, 2018 | 6.834 | 7.031 | 6.805 | 6.933 | 11,847,773 | +0.08(+1.15%) |
Jul 24, 2018 | 6.667 | 6.908 | 6.608 | 6.854 | 9,281,233 | +0.27(+4.03%) |
Jul 23, 2018 | 6.451 | 6.608 | 6.352 | 6.588 | 4,023,561 | +0.05(+0.75%) |
Jul 20, 2018 | 6.638 | 6.697 | 6.510 | 6.539 | 2,936,667 | -0.03(-0.45%) |
Jul 19, 2018 | 6.559 | 6.677 | 6.510 | 6.569 | 6,475,275 | -0.08(-1.18%) |
Jul 18, 2018 | 6.529 | 6.697 | 6.451 | 6.647 | 5,068,748 | +0.13(+1.96%) |
Jul 17, 2018 | 6.490 | 6.598 | 6.446 | 6.520 | 7,780,107 | -0.07(-1.04%) |
Jul 16, 2018 | 6.588 | 6.687 | 6.480 | 6.588 | 4,726,868 | -0.07(-1.03%) |
Jul 13, 2018 | 6.706 | 6.726 | 6.618 | 6.657 | 4,718,316 | -0.09(-1.31%) |
Jul 12, 2018 | 6.854 | 6.942 | 6.736 | 6.746 | 4,545,973 | -0.08(-1.15%) |
Jul 11, 2018 | 6.815 | 6.893 | 6.775 | 6.824 | 3,896,886 | -0.09(-1.28%) |
Jul 10, 2018 | 6.864 | 6.947 | 6.800 | 6.913 | 4,447,562 | +0.06(+0.86%) |
Jul 09, 2018 | 6.893 | 6.952 | 6.736 | 6.854 | 9,046,495 | +0.01(+0.14%) |
Jul 06, 2018 | 6.854 | 6.952 | 6.805 | 6.844 | 7,222,580 | -0.01(-0.14%) |
Jul 05, 2018 | 6.569 | 6.883 | 6.549 | 6.854 | 11,755,435 | +0.33(+5.13%) |
Jul 03, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.29(+4.57%) | |
Jul 02, 2018 | 6.254 | 6.308 | 6.166 | 6.234 | 9,158,595 | -0.22(-3.35%) |
Jun 29, 2018 | 6.500 | 6.608 | 6.343 | 6.451 | 12,355,375 | -0.01(-0.15%) |
Jun 28, 2018 | 6.333 | 6.510 | 6.244 | 6.461 | 12,222,811 | +0.15(+2.34%) |
Jun 27, 2018 | 6.549 | 6.598 | 6.293 | 6.313 | 10,845,583 | -0.18(-2.73%) |
Jun 26, 2018 | 6.254 | 6.515 | 6.215 | 6.490 | 13,468,068 | +0.27(+4.27%) |
Jun 25, 2018 | 6.244 | 6.264 | 6.107 | 6.225 | 6,968,878 | -0.04(-0.63%) |
Jun 22, 2018 | 6.136 | 6.303 | 6.107 | 6.264 | 5,683,411 | +0.19(+3.07%) |
Jun 21, 2018 | 6.343 | 6.520 | 6.067 | 6.077 | 11,383,765 | -0.15(-2.37%) |
Jun 20, 2018 | 6.126 | 6.254 | 6.082 | 6.225 | 5,785,168 | +0.12(+1.93%) |
Jun 19, 2018 | 5.998 | 6.166 | 5.979 | 6.107 | 6,100,635 | +0.04(+0.65%) |
Jun 18, 2018 | 6.057 | 6.097 | 5.954 | 6.067 | 3,822,082 | -0.08(-1.28%) |
Jun 15, 2018 | 6.156 | 6.038 | 6.146 | 4,044,654 | +0.05(+0.81%) | |
Jun 14, 2018 | 5.949 | 6.141 | 5.949 | 6.097 | 12,467,239 | +0.09(+1.47%) |
Jun 13, 2018 | 6.048 | 6.116 | 5.949 | 6.008 | 5,969,800 | -0.01(-0.16%) |
Jun 12, 2018 | 6.087 | 6.131 | 5.998 | 6.018 | 4,298,179 | -0.07(-1.13%) |
Jun 11, 2018 | 5.930 | 6.107 | 5.900 | 6.087 | 8,139,162 | +0.16(+2.65%) |
Jun 08, 2018 | 5.890 | 5.959 | 5.831 | 5.930 | 9,503,019 | +0.08(+1.34%) |
Jun 07, 2018 | 5.900 | 5.920 | 5.782 | 5.851 | 10,710,530 | -0.09(-1.49%) |
Jun 06, 2018 | 5.969 | 5.939 | 7,526,137 | +0.08(+1.34%) | ||
Jun 05, 2018 | 5.900 | 5.934 | 5.812 | 5.861 | 12,607,724 | -0.06(-1.00%) |
Jun 04, 2018 | 5.861 | 5.964 | 5.861 | 5.920 | 11,163,526 | +0.07(+1.18%) |
Jun 01, 2018 | 5.930 | 5.959 | 5.846 | 5.851 | 3,868,676 | -0.01(-0.17%) |
May 31, 2018 | 5.851 | 5.880 | 5.782 | 5.861 | 14,652,822 | +0.00(+0.00%) |
May 30, 2018 | 5.910 | 5.920 | 5.812 | 5.861 | 4,933,554 | -0.01(-0.17%) |
May 29, 2018 | 5.841 | 5.890 | 5.802 | 5.871 | 6,898,943 | -0.08(-1.32%) |
May 25, 2018 | 5.949 | 5.949 | 5.949 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.930 | 5.998 | 5.846 | 5.920 | 5,568,207 | -0.08(-1.31%) |
May 23, 2018 | 5.900 | 6.062 | 5.836 | 5.998 | 9,698,504 | +0.07(+1.16%) |
May 22, 2018 | 5.920 | 5.979 | 5.910 | 5.930 | 5,560,367 | +0.02(+0.33%) |
May 21, 2018 | 5.890 | 6.043 | 5.797 | 5.910 | 12,332,435 | +0.14(+2.39%) |
May 18, 2018 | 5.694 | 5.772 | 5.620 | 5.772 | 14,462,279 | +0.03(+0.51%) |
May 17, 2018 | 5.900 | 5.949 | 5.708 | 5.743 | 8,124,598 | -0.18(-2.99%) |
May 16, 2018 | 5.753 | 5.949 | 5.753 | 5.920 | 6,779,303 | +0.19(+3.26%) |
May 15, 2018 | 5.743 | 5.772 | 5.635 | 5.733 | 6,875,977 | -0.06(-1.02%) |
May 14, 2018 | 5.900 | 5.910 | 5.782 | 5.792 | 4,559,642 | -0.11(-1.83%) |
May 11, 2018 | 5.969 | 5.998 | 5.821 | 5.900 | 3,647,545 | -0.04(-0.66%) |
May 10, 2018 | 5.939 | 6.057 | 5.890 | 5.939 | 5,660,483 | +0.08(+1.34%) |
May 09, 2018 | 5.880 | 5.900 | 5.762 | 5.861 | 4,611,102 | +0.02(+0.34%) |
May 08, 2018 | 5.703 | 5.842 | 5.703 | 5.841 | 5,970,621 | +0.13(+2.24%) |
May 07, 2018 | 5.851 | 5.871 | 5.669 | 5.713 | 8,922,879 | -0.15(-2.52%) |
May 04, 2018 | 5.930 | 5.939 | 5.792 | 5.861 | 7,543,438 | +0.02(+0.34%) |
May 03, 2018 | 5.900 | 5.920 | 5.762 | 5.841 | 11,014,691 | -0.02(-0.34%) |
May 02, 2018 | 5.979 | 5.998 | 5.841 | 5.861 | 10,360,030 | -0.11(-1.81%) |
May 01, 2018 | 6.087 | 6.146 | 5.866 | 5.969 | 8,633,936 | -0.14(-2.25%) |
Apr 30, 2018 | 6.185 | 6.244 | 6.087 | 6.107 | 10,200,128 | -0.01(-0.16%) |
Apr 27, 2018 | 6.284 | 6.357 | 6.077 | 6.116 | 16,807,978 | -0.23(-3.57%) |
Apr 26, 2018 | 6.638 | 6.638 | 6.180 | 6.343 | 18,154,258 | -0.17(-2.57%) |
Apr 25, 2018 | 6.480 | 6.559 | 6.372 | 6.510 | 6,223,053 | +0.01(+0.15%) |
Apr 24, 2018 | 6.726 | 6.760 | 6.480 | 6.500 | 4,322,832 | -0.16(-2.36%) |
Apr 23, 2018 | 6.697 | 6.731 | 6.638 | 6.657 | 5,310,956 | -0.05(-0.73%) |
Apr 20, 2018 | 6.834 | 6.834 | 6.667 | 6.706 | 5,196,085 | -0.13(-1.87%) |
Apr 19, 2018 | 7.041 | 7.080 | 6.785 | 6.834 | 6,852,248 | -0.24(-3.34%) |
Apr 18, 2018 | 7.051 | 7.178 | 7.021 | 7.070 | 5,637,248 | +0.06(+0.84%) |
Apr 17, 2018 | 6.874 | 7.041 | 6.844 | 7.011 | 6,011,300 | +0.16(+2.30%) |
Apr 16, 2018 | 6.992 | 7.001 | 6.824 | 6.854 | 5,349,313 | -0.13(-1.83%) |
Apr 13, 2018 | 7.031 | 7.060 | 6.898 | 6.982 | 5,361,326 | -0.03(-0.42%) |
Apr 12, 2018 | 7.001 | 7.100 | 6.962 | 7.011 | 5,926,547 | +0.02(+0.28%) |
Apr 11, 2018 | 6.992 | 7.021 | 6.903 | 6.992 | 4,337,116 | +0.03(+0.42%) |
Apr 10, 2018 | 7.011 | 7.055 | 6.903 | 6.962 | 7,442,626 | +0.04(+0.57%) |
Apr 09, 2018 | 7.001 | 7.051 | 6.883 | 6.923 | 8,740,406 | +0.17(+2.47%) |
Apr 06, 2018 | 6.677 | 6.815 | 6.598 | 6.756 | 7,067,147 | -0.01(-0.15%) |
Apr 05, 2018 | 6.716 | 6.883 | 6.716 | 6.765 | 6,843,139 | +0.09(+1.33%) |
Apr 04, 2018 | 6.402 | 6.726 | 6.372 | 6.677 | 9,761,201 | +0.19(+2.88%) |
Apr 03, 2018 | 6.441 | 6.510 | 6.382 | 6.490 | 8,906,912 | +0.07(+1.07%) |
Apr 02, 2018 | 6.539 | 6.559 | 6.323 | 6.421 | 10,236,714 | -0.09(-1.36%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.10(+1.53%) | |
Mar 28, 2018 | 6.706 | 6.736 | 6.392 | 6.411 | 20,245,602 | -0.29(-4.40%) |
Mar 27, 2018 | 6.893 | 6.947 | 6.687 | 6.706 | 11,200,198 | -0.20(-2.85%) |
Mar 26, 2018 | 6.942 | 6.942 | 6.726 | 6.903 | 11,461,105 | +0.08(+1.15%) |
Mar 23, 2018 | 6.775 | 7.060 | 6.775 | 6.824 | 33,205,714 | +0.30(+4.52%) |
Mar 22, 2018 | 6.598 | 6.682 | 6.520 | 6.529 | 13,957,820 | -0.17(-2.50%) |
Mar 21, 2018 | 6.628 | 6.736 | 6.574 | 6.697 | 12,783,008 | +0.14(+2.10%) |
Mar 20, 2018 | 6.657 | 6.770 | 6.559 | 6.559 | 9,813,238 | -0.09(-1.33%) |
Mar 19, 2018 | 6.785 | 6.824 | 6.598 | 6.647 | 9,014,139 | -0.18(-2.59%) |
Mar 16, 2018 | 6.972 | 7.001 | 6.805 | 6.824 | 7,215,760 | -0.19(-2.66%) |
Mar 15, 2018 | 7.080 | 7.228 | 6.987 | 7.011 | 11,071,975 | -0.08(-1.11%) |
Mar 14, 2018 | 7.149 | 7.198 | 7.021 | 7.090 | 9,189,811 | -0.12(-1.64%) |
Mar 13, 2018 | 7.159 | 7.228 | 7.090 | 7.208 | 7,641,265 | +0.09(+1.24%) |
Mar 12, 2018 | 7.218 | 7.267 | 7.080 | 7.119 | 8,576,688 | -0.11(-1.50%) |
Mar 09, 2018 | 7.178 | 7.291 | 7.151 | 7.228 | 12,106,702 | +0.11(+1.52%) |
Mar 08, 2018 | 6.795 | 7.139 | 6.785 | 7.119 | 14,436,924 | +0.32(+4.78%) |
Mar 07, 2018 | 6.854 | 6.716 | 6.795 | 5,909,640 | -0.08(-1.14%) | |
Mar 06, 2018 | 6.942 | 6.834 | 6.874 | 11,918,589 | +0.10(+1.45%) | |
Mar 05, 2018 | 6.706 | 6.844 | 6.687 | 6.775 | 7,080,584 | -0.03(-0.43%) |
Mar 02, 2018 | 6.657 | 6.854 | 6.540 | 6.805 | 9,677,978 | +0.00(+0.00%) |
Mar 01, 2018 | 6.500 | 6.824 | 6.500 | 6.805 | 15,833,056 | +0.36(+5.65%) |
Feb 28, 2018 | 6.628 | 6.657 | 6.343 | 6.441 | 13,841,283 | -0.18(-2.67%) |
Feb 27, 2018 | 6.834 | 6.923 | 6.569 | 6.618 | 16,778,408 | -0.23(-3.30%) |
Feb 26, 2018 | 6.952 | 6.992 | 6.746 | 6.844 | 11,148,279 | -0.13(-1.83%) |
Feb 23, 2018 | 7.169 | 7.169 | 6.942 | 6.972 | 7,815,742 | -0.12(-1.66%) |
Feb 22, 2018 | 7.090 | 8,839,602 | +0.17(+2.41%) | |||
Feb 21, 2018 | 7.149 | 7.149 | 6.913 | 6.923 | 11,605,447 | -0.16(-2.22%) |
Feb 20, 2018 | 7.257 | 7.267 | 7.041 | 7.080 | 12,366,917 | -0.27(-3.61%) |
Feb 16, 2018 | 7.346 | 7.346 | 7.346 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 7.228 | 7.454 | 7.228 | 7.355 | 10,212,720 | -0.14(-1.84%) |
Feb 14, 2018 | 7.178 | 7.513 | 7.159 | 7.493 | 6,806,254 | +0.25(+3.39%) |
Feb 13, 2018 | 7.237 | 7.326 | 7.183 | 7.247 | 10,021,151 | -0.01(-0.14%) |
Feb 12, 2018 | 7.355 | 7.444 | 7.218 | 7.257 | 14,505,807 | -0.05(-0.67%) |
Feb 09, 2018 | 7.296 | 7.483 | 7.031 | 7.306 | 19,379,800 | +0.07(+0.95%) |
Feb 08, 2018 | 7.709 | 7.719 | 7.228 | 7.237 | 22,971,886 | -0.43(-5.64%) |
Feb 07, 2018 | 7.847 | 7.867 | 7.670 | 7.670 | 9,868,291 | -0.22(-2.74%) |
Feb 06, 2018 | 7.611 | 7.936 | 7.591 | 7.886 | 12,106,536 | +0.14(+1.78%) |
Feb 05, 2018 | 7.916 | 8.063 | 7.513 | 7.749 | 11,144,063 | -0.24(-2.96%) |
Feb 02, 2018 | 8.083 | 8.152 | 7.945 | 7.985 | 6,991,838 | -0.20(-2.40%) |
Feb 01, 2018 | 8.132 | 8.299 | 8.132 | 8.181 | 5,948,560 | +0.03(+0.36%) |
Jan 31, 2018 | 8.319 | 8.339 | 8.108 | 8.152 | 11,270,850 | -0.09(-1.07%) |
Jan 30, 2018 | 8.093 | 8.285 | 8.073 | 8.240 | 7,936,780 | +0.09(+1.09%) |
Jan 29, 2018 | 8.231 | 8.280 | 8.044 | 8.152 | 9,574,385 | -0.16(-1.89%) |
Jan 26, 2018 | 8.181 | 8.358 | 8.103 | 8.309 | 5,620,681 | +0.19(+2.30%) |
Jan 25, 2018 | 8.290 | 8.368 | 8.122 | 8.122 | 9,615,071 | -0.13(-1.55%) |
Jan 24, 2018 | 8.250 | 8.368 | 8.216 | 8.250 | 10,641,020 | +0.07(+0.84%) |
Jan 23, 2018 | 8.083 | 8.196 | 7.965 | 8.181 | 10,317,867 | +0.07(+0.85%) |
Jan 22, 2018 | 8.122 | 8.132 | 8.009 | 8.113 | 7,054,720 | +0.05(+0.61%) |
Jan 19, 2018 | 8.073 | 8.113 | 8.024 | 8.063 | 7,098,719 | +0.02(+0.24%) |
Jan 18, 2018 | 8.034 | 8.063 | 8.004 | 8.044 | 6,778,748 | +0.04(+0.49%) |
Jan 17, 2018 | 8.073 | 8.083 | 7.955 | 8.004 | 9,295,271 | +0.00(+0.00%) |
Jan 16, 2018 | 7.955 | 8.093 | 7.916 | 8.004 | 16,536,803 | +0.11(+1.37%) |
Jan 12, 2018 | 7.896 | 7.896 | 7.896 | 0 | +0.09(+1.13%) | |
Jan 11, 2018 | 7.621 | 7.837 | 7.611 | 7.808 | 11,982,095 | +0.19(+2.45%) |
Jan 10, 2018 | 7.631 | 7.680 | 7.547 | 7.621 | 25,601,812 | +0.03(+0.39%) |
Jan 09, 2018 | 7.670 | 7.719 | 7.582 | 7.591 | 9,254,820 | -0.13(-1.66%) |
Jan 08, 2018 | 7.788 | 7.788 | 7.700 | 7.719 | 6,234,150 | -0.04(-0.51%) |
Jan 05, 2018 | 7.837 | 7.881 | 7.729 | 7.759 | 8,677,932 | -0.06(-0.75%) |
Jan 04, 2018 | 7.847 | 7.881 | 7.788 | 7.818 | 13,080,263 | +0.07(+0.89%) |
Jan 03, 2018 | 7.739 | 7.818 | 7.621 | 7.749 | 21,070,442 | +0.14(+1.81%) |
Jan 02, 2018 | 7.424 | 7.621 | 7.414 | 7.611 | 12,928,512 | +0.24(+3.20%) |
Dec 29, 2017 | 7.375 | 7.375 | 7.375 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.414 | 7.444 | 7.326 | 7.365 | 6,458,653 | +0.00(+0.00%) |
Dec 27, 2017 | 7.355 | 7.375 | 7.316 | 7.365 | 3,723,131 | +0.00(+0.00%) |
Dec 26, 2017 | 7.365 | 7.395 | 7.336 | 7.365 | 3,988,851 | +0.04(+0.54%) |
Dec 22, 2017 | 7.395 | 7.424 | 7.296 | 7.326 | 7,419,462 | -0.09(-1.19%) |
Dec 21, 2017 | 7.375 | 7.483 | 7.365 | 7.414 | 9,971,341 | +0.02(+0.27%) |
Dec 20, 2017 | 7.277 | 7.395 | 7.247 | 7.395 | 9,323,271 | +0.12(+1.62%) |
Dec 19, 2017 | 7.464 | 7.218 | 7.277 | 18,217,958 | -0.08(-1.07%) | |
Dec 18, 2017 | 7.316 | 7.414 | 7.296 | 7.355 | 12,303,821 | +0.09(+1.22%) |
Dec 15, 2017 | 7.355 | 7.414 | 7.257 | 7.267 | 12,185,065 | -0.09(-1.20%) |
Dec 14, 2017 | 7.414 | 7.414 | 7.306 | 7.355 | 11,849,773 | -0.08(-1.06%) |
Dec 13, 2017 | 7.306 | 7.464 | 7.277 | 7.434 | 8,592,365 | +0.06(+0.80%) |
Dec 12, 2017 | 7.375 | 7.444 | 7.257 | 7.375 | 14,288,050 | +0.01(+0.13%) |
Dec 11, 2017 | 7.409 | 7.444 | 7.316 | 7.365 | 7,954,474 | +0.02(+0.27%) |
Dec 08, 2017 | 7.237 | 7.375 | 7.208 | 7.346 | 10,875,598 | +0.15(+2.05%) |
Dec 07, 2017 | 7.031 | 7.267 | 6.977 | 7.198 | 14,486,373 | +0.13(+1.81%) |
Dec 06, 2017 | 7.149 | 7.169 | 7.031 | 7.070 | 9,352,456 | -0.10(-1.37%) |
Dec 05, 2017 | 7.296 | 7.355 | 7.169 | 7.169 | 10,867,755 | -0.15(-2.02%) |
Dec 04, 2017 | 7.464 | 7.468 | 7.296 | 7.316 | 12,369,867 | -0.07(-0.93%) |
Dec 01, 2017 | 7.434 | 7.527 | 7.287 | 7.385 | 11,048,765 | -0.08(-1.05%) |
Nov 30, 2017 | 7.621 | 7.670 | 7.439 | 7.464 | 11,175,465 | -0.19(-2.44%) |
Nov 29, 2017 | 7.680 | 7.719 | 7.621 | 7.650 | 8,223,304 | -0.06(-0.77%) |
Nov 28, 2017 | 7.591 | 7.719 | 7.532 | 7.709 | 6,911,570 | +0.10(+1.29%) |
Nov 27, 2017 | 7.724 | 7.724 | 7.601 | 7.611 | 5,815,942 | -0.08(-1.02%) |
Nov 24, 2017 | 7.739 | 7.808 | 7.680 | 7.690 | 3,589,923 | -0.03(-0.38%) |
Nov 22, 2017 | 7.719 | 7.788 | 7.685 | 7.719 | 4,918,317 | +0.03(+0.38%) |
Nov 21, 2017 | 7.690 | 7.768 | 7.670 | 7.690 | 8,902,670 | +0.03(+0.39%) |
Nov 20, 2017 | 7.670 | 7.690 | 7.591 | 7.660 | 3,898,936 | -0.06(-0.76%) |
Nov 17, 2017 | 7.729 | 7.808 | 7.700 | 7.719 | 6,053,524 | +0.00(+0.00%) |
Nov 16, 2017 | 7.641 | 7.857 | 7.611 | 7.719 | 21,755,956 | +0.12(+1.55%) |
Nov 15, 2017 | 7.719 | 7.729 | 7.572 | 7.601 | 8,958,327 | -0.08(-1.02%) |
Nov 14, 2017 | 7.818 | 7.818 | 7.680 | 7.680 | 7,769,252 | -0.10(-1.26%) |
Nov 13, 2017 | 7.936 | 7.945 | 7.729 | 7.778 | 17,658,794 | -0.19(-2.35%) |
Nov 10, 2017 | 8.063 | 8.093 | 7.965 | 7.965 | 10,267,143 | -0.14(-1.70%) |
Nov 09, 2017 | 7.955 | 8.137 | 7.955 | 8.103 | 6,070,635 | +0.06(+0.73%) |
Nov 08, 2017 | 7.965 | 8.073 | 7.940 | 8.044 | 4,736,895 | +0.10(+1.24%) |
Nov 07, 2017 | 7.867 | 7.975 | 7.857 | 7.945 | 9,231,820 | +0.03(+0.37%) |
Nov 06, 2017 | 7.798 | 7.936 | 7.729 | 7.916 | 9,476,051 | +0.15(+1.90%) |
Nov 03, 2017 | 8.024 | 8.034 | 7.734 | 7.768 | 13,268,070 | -0.18(-2.23%) |
Nov 02, 2017 | 7.808 | 7.985 | 7.778 | 7.945 | 6,372,470 | +0.12(+1.51%) |
Nov 01, 2017 | 8.024 | 8.078 | 7.818 | 7.827 | 9,913,070 | -0.15(-1.85%) |
Oct 31, 2017 | 7.916 | 8.113 | 7.783 | 7.975 | 7,760,978 | +0.07(+0.87%) |
Oct 30, 2017 | 8.073 | 8.137 | 7.877 | 7.906 | 6,383,495 | -0.17(-2.07%) |
Oct 27, 2017 | 7.985 | 8.117 | 7.945 | 8.073 | 7,363,208 | +0.05(+0.61%) |
Oct 26, 2017 | 8.231 | 8.270 | 8.014 | 8.024 | 11,897,773 | +0.06(+0.74%) |
Oct 25, 2017 | 8.122 | 8.142 | 7.965 | 7.965 | 13,110,289 | -0.12(-1.46%) |
Oct 24, 2017 | 7.985 | 8.122 | 7.975 | 8.083 | 10,830,058 | +0.14(+1.73%) |
Oct 23, 2017 | 7.926 | 8.034 | 7.896 | 7.945 | 8,198,169 | +0.12(+1.51%) |
Oct 20, 2017 | 7.975 | 8.058 | 7.818 | 7.827 | 10,106,474 | -0.13(-1.61%) |
Oct 19, 2017 | 7.877 | 7.965 | 7.827 | 7.955 | 9,862,595 | +0.06(+0.75%) |
Oct 18, 2017 | 7.985 | 8.122 | 7.896 | 7.896 | 11,433,504 | -0.06(-0.74%) |
Oct 17, 2017 | 7.719 | 8.024 | 7.719 | 7.955 | 34,549,256 | +0.28(+3.59%) |
Oct 16, 2017 | 7.916 | 7.926 | 7.641 | 7.680 | 12,969,044 | -0.21(-2.62%) |
Oct 13, 2017 | 7.867 | 8.034 | 7.827 | 7.886 | 16,332,667 | +0.03(+0.38%) |
Oct 12, 2017 | 8.024 | 8.103 | 7.837 | 7.857 | 23,686,372 | -0.19(-2.32%) |
Oct 11, 2017 | 8.299 | 8.309 | 8.044 | 8.044 | 22,133,650 | -0.21(-2.50%) |
Oct 10, 2017 | 8.555 | 8.555 | 8.250 | 8.250 | 14,530,259 | -0.24(-2.78%) |
Oct 09, 2017 | 8.791 | 8.801 | 8.476 | 8.486 | 11,904,630 | -0.30(-3.47%) |
Oct 06, 2017 | 8.732 | 8.850 | 8.683 | 8.791 | 7,549,379 | +0.00(+0.00%) |
Oct 05, 2017 | 8.880 | 8.934 | 8.732 | 8.791 | 6,928,948 | -0.09(-1.00%) |
Oct 04, 2017 | 8.889 | 8.914 | 8.860 | 8.880 | 6,231,887 | -0.04(-0.44%) |
Oct 03, 2017 | 8.968 | 8.968 | 8.860 | 8.919 | 6,048,042 | -0.01(-0.11%) |
Oct 02, 2017 | 8.929 | 8.968 | 8.881 | 8.929 | 3,704,952 | +0.00(+0.00%) |
Sep 29, 2017 | 8.899 | 8.968 | 8.850 | 8.929 | 3,881,303 | +0.07(+0.78%) |
Sep 28, 2017 | 8.821 | 8.939 | 8.791 | 8.860 | 5,954,695 | +0.03(+0.33%) |
Sep 27, 2017 | 9.007 | 9.037 | 8.825 | 8.830 | 11,435,652 | -0.16(-1.75%) |
Sep 26, 2017 | 9.017 | 9.066 | 8.943 | 8.988 | 8,010,419 | -0.04(-0.44%) |
Sep 25, 2017 | 9.165 | 9.165 | 8.949 | 9.027 | 8,644,932 | -0.17(-1.82%) |
Sep 22, 2017 | 9.184 | 9.273 | 9.145 | 9.194 | 7,861,371 | +0.01(+0.11%) |
Sep 21, 2017 | 9.234 | 9.234 | 8.998 | 9.184 | 7,947,551 | +0.00(+0.00%) |
Sep 20, 2017 | 9.096 | 9.293 | 8.988 | 9.184 | 11,092,617 | +0.21(+2.30%) |
Sep 19, 2017 | 8.880 | 9.007 | 8.840 | 8.978 | 9,021,809 | +0.06(+0.66%) |
Sep 18, 2017 | 8.771 | 9.002 | 8.752 | 8.919 | 5,905,166 | +0.01(+0.11%) |
Sep 15, 2017 | 8.939 | 8.958 | 8.850 | 8.909 | 4,216,566 | -0.06(-0.66%) |
Sep 14, 2017 | 8.821 | 8.988 | 8.821 | 8.968 | 3,806,818 | +0.11(+1.22%) |
Sep 13, 2017 | 8.978 | 8.988 | 8.821 | 8.860 | 11,559,247 | -0.14(-1.53%) |
Sep 12, 2017 | 8.919 | 8.998 | 8.889 | 8.998 | 5,952,555 | +0.03(+0.33%) |
Sep 11, 2017 | 9.135 | 9.165 | 8.894 | 8.968 | 13,891,024 | -0.05(-0.55%) |
Sep 08, 2017 | 9.037 | 9.037 | 8.909 | 9.017 | 5,538,107 | +0.00(+0.00%) |
Sep 07, 2017 | 9.145 | 9.175 | 8.973 | 9.017 | 3,465,837 | -0.03(-0.33%) |
Sep 06, 2017 | 9.027 | 9.116 | 8.968 | 9.047 | 7,149,107 | +0.05(+0.55%) |
Sep 05, 2017 | 9.342 | 9.352 | 8.978 | 8.998 | 5,434,173 | -0.31(-3.38%) |
Sep 01, 2017 | 9.243 | 9.342 | 9.160 | 9.312 | 10,960,142 | +0.16(+1.72%) |
Aug 31, 2017 | 9.381 | 9.381 | 9.155 | 9.155 | 5,876,435 | -0.20(-2.10%) |
Aug 30, 2017 | 9.017 | 9.381 | 9.017 | 9.352 | 13,206,537 | +0.34(+3.82%) |
Aug 29, 2017 | 8.634 | 9.027 | 8.634 | 9.007 | 9,391,747 | +0.04(+0.44%) |
Aug 28, 2017 | 8.988 | 8.988 | 8.742 | 8.968 | 11,504,247 | -0.01(-0.11%) |
Aug 25, 2017 | 8.978 | 9.066 | 8.850 | 8.978 | 7,502,993 | +0.07(+0.77%) |
Aug 24, 2017 | 8.948 | 8.958 | 8.830 | 8.909 | 12,245,949 | -0.03(-0.33%) |
Aug 23, 2017 | 8.929 | 8.988 | 8.919 | 8.939 | 5,159,974 | -0.04(-0.44%) |
Aug 22, 2017 | 9.076 | 9.135 | 8.953 | 8.978 | 4,574,747 | -0.05(-0.54%) |
Aug 21, 2017 | 9.057 | 9.106 | 8.978 | 9.027 | 4,135,112 | -0.02(-0.22%) |
Aug 18, 2017 | 8.988 | 9.145 | 8.929 | 9.047 | 6,006,674 | +0.06(+0.66%) |
Aug 17, 2017 | 9.135 | 9.204 | 8.988 | 8.988 | 5,168,077 | -0.18(-1.93%) |
Aug 16, 2017 | 9.175 | 9.214 | 9.076 | 9.165 | 6,879,297 | +0.06(+0.65%) |
Aug 15, 2017 | 9.125 | 9.203 | 9.057 | 9.106 | 4,753,007 | -0.04(-0.43%) |
Aug 14, 2017 | 9.116 | 9.243 | 9.116 | 9.145 | 6,281,092 | +0.08(+0.87%) |
Aug 11, 2017 | 9.145 | 9.214 | 9.032 | 9.066 | 9,673,055 | -0.07(-0.75%) |
Aug 10, 2017 | 9.332 | 9.371 | 9.086 | 9.135 | 9,584,665 | -0.27(-2.82%) |
Aug 09, 2017 | 9.391 | 9.456 | 9.342 | 9.401 | 3,199,865 | -0.09(-0.93%) |
Aug 08, 2017 | 9.509 | 9.607 | 9.470 | 9.489 | 3,499,871 | -0.06(-0.62%) |
Aug 07, 2017 | 9.656 | 9.656 | 9.529 | 9.548 | 3,236,865 | -0.08(-0.82%) |
Aug 04, 2017 | 9.578 | 9.647 | 9.509 | 9.627 | 3,092,786 | +0.09(+0.93%) |
Aug 03, 2017 | 9.715 | 9.725 | 9.494 | 9.538 | 6,981,321 | -0.17(-1.72%) |
Aug 02, 2017 | 9.617 | 9.784 | 9.617 | 9.706 | 7,564,019 | -0.06(-0.60%) |