Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.822 | 8.857 | 8.651 | 8.787 | 2,943,295 | -0.03(-0.30%) |
Jul 30, 2018 | 8.866 | 8.907 | 8.739 | 8.813 | 3,707,201 | +0.12(+1.41%) |
Jul 27, 2018 | 8.892 | 8.979 | 8.621 | 8.691 | 4,503,592 | -0.23(-2.55%) |
Jul 26, 2018 | 8.971 | 9.295 | 8.879 | 8.918 | 5,430,234 | -0.16(-1.74%) |
Jul 25, 2018 | 9.014 | 9.111 | 8.918 | 9.076 | 2,675,588 | +0.13(+1.47%) |
Jul 24, 2018 | 8.944 | 9.058 | 8.909 | 8.944 | 1,889,759 | +0.04(+0.49%) |
Jul 23, 2018 | 8.953 | 8.997 | 8.839 | 8.901 | 2,203,692 | +0.02(+0.20%) |
Jul 20, 2018 | 8.988 | 9.041 | 8.857 | 8.883 | 2,660,264 | -0.04(-0.39%) |
Jul 19, 2018 | 8.997 | 9.207 | 8.909 | 8.918 | 3,796,886 | -0.18(-1.92%) |
Jul 18, 2018 | 9.076 | 9.111 | 8.936 | 9.093 | 3,033,614 | -0.06(-0.67%) |
Jul 17, 2018 | 9.023 | 9.163 | 8.927 | 9.154 | 2,591,840 | +0.06(+0.67%) |
Jul 16, 2018 | 9.093 | 9.198 | 8.962 | 9.093 | 2,996,628 | -0.16(-1.70%) |
Jul 13, 2018 | 9.312 | 9.378 | 9.216 | 9.251 | 3,163,622 | -0.07(-0.75%) |
Jul 12, 2018 | 9.540 | 9.548 | 9.268 | 9.321 | 3,667,089 | -0.09(-0.93%) |
Jul 11, 2018 | 9.601 | 9.671 | 9.286 | 9.408 | 2,697,911 | -0.36(-3.67%) |
Jul 10, 2018 | 9.767 | 9.881 | 9.684 | 9.767 | 2,159,483 | +0.07(+0.72%) |
Jul 09, 2018 | 9.531 | 9.710 | 9.522 | 9.697 | 3,559,837 | +0.23(+2.40%) |
Jul 06, 2018 | 9.032 | 9.513 | 8.979 | 9.470 | 2,679,343 | +0.39(+4.24%) |
Jul 05, 2018 | 9.330 | 9.330 | 9.058 | 9.084 | 1,877,894 | -0.09(-0.95%) |
Jul 03, 2018 | 9.172 | 9.172 | 9.172 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.014 | 9.141 | 8.839 | 9.049 | 2,410,704 | -0.04(-0.39%) |
Jun 29, 2018 | 9.163 | 9.084 | 3,935,208 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.909 | 8.940 | 8.726 | 8.787 | 5,977,986 | -0.09(-0.99%) |
Jun 27, 2018 | 8.892 | 9.019 | 8.851 | 8.874 | 5,080,639 | +0.14(+1.60%) |
Jun 26, 2018 | 8.603 | 8.791 | 8.529 | 8.734 | 4,079,372 | +0.20(+2.36%) |
Jun 25, 2018 | 8.682 | 8.804 | 8.467 | 8.533 | 2,728,757 | -0.14(-1.61%) |
Jun 22, 2018 | 8.341 | 8.704 | 8.306 | 8.673 | 4,787,789 | +0.62(+7.72%) |
Jun 21, 2018 | 8.323 | 8.382 | 7.973 | 8.052 | 3,652,582 | -0.39(-4.56%) |
Jun 20, 2018 | 8.306 | 8.498 | 8.306 | 8.437 | 2,380,277 | +0.20(+2.44%) |
Jun 19, 2018 | 8.113 | 8.332 | 8.096 | 8.236 | 1,911,824 | -0.09(-1.05%) |
Jun 18, 2018 | 8.052 | 8.393 | 8.038 | 8.323 | 5,966,042 | +0.25(+3.15%) |
Jun 15, 2018 | 8.288 | 8.052 | 8.069 | 3,393,097 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.612 | 8.629 | 8.271 | 8.288 | 2,435,399 | -0.23(-2.67%) |
Jun 13, 2018 | 8.542 | 8.637 | 8.485 | 8.516 | 2,114,816 | -0.03(-0.31%) |
Jun 12, 2018 | 8.611 | 8.694 | 8.498 | 8.542 | 2,551,496 | -0.09(-1.01%) |
Jun 11, 2018 | 8.698 | 8.742 | 8.603 | 8.629 | 3,144,706 | -0.11(-1.29%) |
Jun 08, 2018 | 8.707 | 8.794 | 8.655 | 8.742 | 2,457,554 | +0.00(+0.00%) |
Jun 07, 2018 | 8.864 | 8.886 | 8.694 | 8.742 | 3,001,522 | +0.00(+0.00%) |
Jun 06, 2018 | 8.590 | 8.742 | 2,960,852 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.446 | 8.664 | 8.385 | 8.611 | 4,562,972 | +0.10(+1.12%) |
Jun 04, 2018 | 9.090 | 9.151 | 8.246 | 8.516 | 16,402,241 | -0.54(-5.96%) |
Jun 01, 2018 | 9.221 | 9.304 | 9.021 | 9.055 | 6,282,902 | -0.12(-1.33%) |
May 31, 2018 | 9.099 | 9.321 | 9.047 | 9.177 | 4,045,838 | -0.01(-0.09%) |
May 30, 2018 | 9.108 | 9.256 | 9.060 | 9.186 | 4,813,887 | +0.17(+1.83%) |
May 29, 2018 | 8.803 | 9.090 | 8.768 | 9.021 | 4,072,634 | +0.01(+0.10%) |
May 25, 2018 | 9.012 | 9.012 | 9.012 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.317 | 9.478 | 9.125 | 9.447 | 3,891,056 | -0.06(-0.64%) |
May 23, 2018 | 9.648 | 9.665 | 9.456 | 9.508 | 4,817,508 | -0.24(-2.41%) |
May 22, 2018 | 9.761 | 9.983 | 9.682 | 9.743 | 6,507,931 | +0.12(+1.27%) |
May 21, 2018 | 9.654 | 9.796 | 9.521 | 9.621 | 2,744,433 | +0.03(+0.27%) |
May 18, 2018 | 9.674 | 9.700 | 9.595 | 9.595 | 4,370,998 | -0.16(-1.61%) |
May 17, 2018 | 9.700 | 9.891 | 9.656 | 9.752 | 6,590,608 | +0.28(+2.94%) |
May 16, 2018 | 9.456 | 9.526 | 9.360 | 9.473 | 3,318,644 | +0.02(+0.18%) |
May 15, 2018 | 9.482 | 9.491 | 9.334 | 9.456 | 3,303,876 | -0.08(-0.82%) |
May 14, 2018 | 9.604 | 9.687 | 9.500 | 9.534 | 3,812,421 | +0.01(+0.09%) |
May 11, 2018 | 9.604 | 9.639 | 9.491 | 9.526 | 2,938,022 | -0.09(-0.91%) |
May 10, 2018 | 9.613 | 9.665 | 9.517 | 9.613 | 4,255,550 | +0.07(+0.73%) |
May 09, 2018 | 9.508 | 9.809 | 9.500 | 9.543 | 12,283,085 | +0.20(+2.14%) |
May 08, 2018 | 8.994 | 9.360 | 8.725 | 9.343 | 8,086,359 | +0.22(+2.39%) |
May 07, 2018 | 8.916 | 9.421 | 8.916 | 9.125 | 7,502,503 | +0.30(+3.46%) |
May 04, 2018 | 8.742 | 8.894 | 8.707 | 8.820 | 4,532,160 | +0.03(+0.30%) |
May 03, 2018 | 8.864 | 8.951 | 8.777 | 8.794 | 3,919,043 | -0.07(-0.79%) |
May 02, 2018 | 8.733 | 9.012 | 8.725 | 8.864 | 3,955,201 | +0.10(+1.19%) |
May 01, 2018 | 8.698 | 8.812 | 8.620 | 8.759 | 3,252,665 | +0.03(+0.30%) |
Apr 30, 2018 | 8.672 | 8.873 | 8.594 | 8.733 | 3,469,932 | +0.01(+0.10%) |
Apr 27, 2018 | 8.681 | 8.777 | 8.620 | 8.725 | 2,855,722 | -0.03(-0.30%) |
Apr 26, 2018 | 8.690 | 8.820 | 8.446 | 8.751 | 7,129,746 | +0.08(+0.90%) |
Apr 25, 2018 | 7.749 | 8.829 | 7.749 | 8.672 | 12,251,893 | +0.40(+4.84%) |
Apr 24, 2018 | 8.481 | 8.524 | 8.176 | 8.272 | 4,303,301 | -0.09(-1.04%) |
Apr 23, 2018 | 8.211 | 8.411 | 8.176 | 8.359 | 3,737,362 | -0.03(-0.31%) |
Apr 20, 2018 | 8.707 | 8.707 | 8.324 | 8.385 | 6,895,259 | -0.35(-3.99%) |
Apr 19, 2018 | 9.029 | 9.177 | 8.717 | 8.733 | 9,618,207 | -0.20(-2.24%) |
Apr 18, 2018 | 8.629 | 8.981 | 8.603 | 8.934 | 5,745,683 | +0.43(+5.02%) |
Apr 17, 2018 | 8.681 | 8.690 | 8.446 | 8.507 | 4,544,937 | -0.12(-1.41%) |
Apr 16, 2018 | 8.794 | 8.886 | 8.563 | 8.629 | 2,993,610 | -0.17(-1.88%) |
Apr 13, 2018 | 8.664 | 8.999 | 8.655 | 8.794 | 7,471,104 | +0.18(+2.12%) |
Apr 12, 2018 | 8.620 | 8.646 | 8.446 | 8.611 | 4,259,713 | -0.06(-0.70%) |
Apr 11, 2018 | 8.620 | 8.873 | 8.603 | 8.672 | 8,834,141 | +0.10(+1.12%) |
Apr 10, 2018 | 8.289 | 8.646 | 8.259 | 8.577 | 5,248,828 | +0.45(+5.57%) |
Apr 09, 2018 | 8.254 | 8.281 | 7.993 | 8.124 | 4,236,873 | -0.03(-0.32%) |
Apr 06, 2018 | 8.254 | 8.489 | 8.045 | 8.150 | 5,366,460 | -0.11(-1.37%) |
Apr 05, 2018 | 7.958 | 8.489 | 7.915 | 8.263 | 11,697,094 | +0.34(+4.29%) |
Apr 04, 2018 | 7.506 | 7.963 | 7.392 | 7.924 | 7,192,331 | +0.23(+2.94%) |
Apr 03, 2018 | 7.323 | 7.715 | 7.270 | 7.697 | 7,047,674 | +0.40(+5.49%) |
Apr 02, 2018 | 7.349 | 7.401 | 7.114 | 7.297 | 4,778,881 | -0.14(-1.87%) |
Mar 29, 2018 | 7.436 | 7.436 | 7.436 | 0 | +0.31(+4.40%) | |
Mar 28, 2018 | 7.314 | 7.358 | 7.088 | 7.122 | 4,758,619 | -0.01(-0.12%) |
Mar 27, 2018 | 7.261 | 7.270 | 7.070 | 7.131 | 4,270,165 | -0.10(-1.33%) |
Mar 26, 2018 | 7.140 | 7.227 | 6.966 | 7.227 | 4,124,899 | +0.14(+1.97%) |
Mar 23, 2018 | 7.392 | 7.436 | 7.035 | 7.088 | 7,077,182 | -0.24(-3.21%) |
Mar 22, 2018 | 7.610 | 7.610 | 7.297 | 7.323 | 7,098,300 | -0.45(-5.82%) |
Mar 21, 2018 | 7.436 | 7.832 | 7.408 | 7.775 | 5,316,982 | +0.44(+6.06%) |
Mar 20, 2018 | 7.323 | 7.392 | 7.253 | 7.331 | 2,932,494 | +0.09(+1.20%) |
Mar 19, 2018 | 7.340 | 7.392 | 7.218 | 7.244 | 2,955,744 | -0.10(-1.42%) |
Mar 16, 2018 | 7.096 | 7.488 | 7.079 | 7.349 | 6,358,813 | +0.30(+4.33%) |
Mar 15, 2018 | 7.079 | 7.088 | 6.983 | 7.044 | 2,889,564 | +0.03(+0.37%) |
Mar 14, 2018 | 7.055 | 7.079 | 6.966 | 7.018 | 2,099,794 | +0.03(+0.37%) |
Mar 13, 2018 | 7.052 | 7.130 | 6.940 | 6.992 | 3,102,001 | -0.08(-1.10%) |
Mar 12, 2018 | 7.044 | 7.113 | 6.992 | 7.070 | 1,987,517 | +0.00(+0.00%) |
Mar 09, 2018 | 7.000 | 7.092 | 6.914 | 7.070 | 3,694,001 | +0.17(+2.51%) |
Mar 08, 2018 | 6.836 | 6.931 | 6.741 | 6.897 | 3,285,848 | +0.06(+0.89%) |
Mar 07, 2018 | 7.018 | 6.758 | 6.836 | 5,127,111 | -0.23(-3.30%) | |
Mar 06, 2018 | 6.914 | 7.098 | 6.853 | 7.070 | 8,080,753 | +0.24(+3.55%) |
Mar 05, 2018 | 6.412 | 6.836 | 6.377 | 6.827 | 6,325,465 | +0.30(+4.64%) |
Mar 02, 2018 | 6.265 | 6.559 | 6.213 | 6.525 | 6,267,435 | +0.19(+3.01%) |
Mar 01, 2018 | 6.265 | 6.421 | 6.135 | 6.334 | 5,536,347 | +0.02(+0.27%) |
Feb 28, 2018 | 6.689 | 6.706 | 6.291 | 6.317 | 3,340,180 | -0.30(-4.58%) |
Feb 27, 2018 | 6.602 | 6.750 | 6.542 | 6.620 | 5,270,892 | -0.03(-0.52%) |
Feb 26, 2018 | 6.594 | 6.689 | 6.499 | 6.654 | 4,017,276 | +0.08(+1.18%) |
Feb 23, 2018 | 6.377 | 6.585 | 6.347 | 6.576 | 4,678,826 | +0.22(+3.54%) |
Feb 22, 2018 | 6.334 | 6.352 | 4,063,869 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.403 | 6.490 | 6.343 | 6.352 | 4,509,181 | -0.07(-1.08%) |
Feb 20, 2018 | 6.551 | 6.594 | 6.377 | 6.421 | 5,973,412 | -0.09(-1.33%) |
Feb 16, 2018 | 6.507 | 6.507 | 6.507 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.113 | 7.139 | 6.317 | 6.490 | 9,782,511 | -0.35(-5.18%) |
Feb 14, 2018 | 6.386 | 6.888 | 6.317 | 6.845 | 9,426,104 | +0.34(+5.19%) |
Feb 13, 2018 | 6.620 | 6.641 | 6.499 | 6.507 | 5,890,907 | -0.16(-2.46%) |
Feb 12, 2018 | 6.593 | 6.754 | 6.390 | 6.672 | 7,508,962 | +0.22(+3.49%) |
Feb 09, 2018 | 6.793 | 6.810 | 6.187 | 6.447 | 11,006,460 | -0.29(-4.36%) |
Feb 08, 2018 | 7.165 | 7.407 | 6.741 | 6.741 | 7,487,330 | -0.45(-6.26%) |
Feb 07, 2018 | 7.381 | 7.399 | 7.044 | 7.191 | 7,748,342 | -0.19(-2.58%) |
Feb 06, 2018 | 7.165 | 7.468 | 7.061 | 7.381 | 5,682,703 | +0.01(+0.12%) |
Feb 05, 2018 | 7.563 | 7.719 | 7.347 | 7.373 | 4,543,672 | -0.34(-4.38%) |
Feb 02, 2018 | 7.952 | 7.970 | 7.675 | 7.710 | 3,624,299 | -0.47(-5.71%) |
Feb 01, 2018 | 8.307 | 8.354 | 7.987 | 8.177 | 4,263,812 | -0.09(-1.05%) |
Jan 31, 2018 | 8.411 | 8.467 | 8.212 | 8.264 | 3,384,270 | -0.11(-1.34%) |
Jan 30, 2018 | 8.558 | 8.567 | 8.437 | 8.376 | 5,424,490 | -0.35(-3.97%) |
Jan 29, 2018 | 8.913 | 8.930 | 8.718 | 8.723 | 2,122,834 | -0.28(-3.08%) |
Jan 26, 2018 | 9.129 | 9.129 | 8.965 | 8.999 | 4,239,921 | -0.03(-0.29%) |
Jan 25, 2018 | 9.337 | 9.354 | 8.991 | 9.025 | 2,433,945 | -0.26(-2.80%) |
Jan 24, 2018 | 9.320 | 9.415 | 9.056 | 9.285 | 6,420,201 | +0.16(+1.80%) |
Jan 23, 2018 | 9.008 | 9.190 | 8.913 | 9.121 | 3,091,213 | +0.13(+1.44%) |
Jan 22, 2018 | 8.878 | 9.095 | 8.826 | 8.991 | 3,011,414 | +0.13(+1.46%) |
Jan 19, 2018 | 8.999 | 9.017 | 8.783 | 8.861 | 3,771,152 | -0.23(-2.57%) |
Jan 18, 2018 | 9.155 | 9.224 | 9.030 | 9.095 | 2,149,164 | -0.13(-1.41%) |
Jan 17, 2018 | 9.164 | 9.328 | 9.025 | 9.224 | 2,823,861 | +0.12(+1.33%) |
Jan 16, 2018 | 9.311 | 9.432 | 9.077 | 9.103 | 3,906,429 | -0.34(-3.57%) |
Jan 12, 2018 | 9.441 | 9.441 | 9.441 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.069 | 9.614 | 9.051 | 9.467 | 5,188,579 | +0.42(+4.59%) |
Jan 10, 2018 | 9.198 | 9.051 | 4,586,906 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.748 | 9.034 | 8.731 | 8.973 | 4,820,146 | +0.26(+2.98%) |
Jan 08, 2018 | 8.740 | 8.748 | 8.523 | 8.714 | 4,088,170 | -0.04(-0.49%) |
Jan 05, 2018 | 8.956 | 8.999 | 8.679 | 8.757 | 6,151,604 | -0.21(-2.32%) |
Jan 04, 2018 | 8.973 | 9.034 | 8.861 | 8.965 | 4,145,908 | +0.05(+0.58%) |
Jan 03, 2018 | 8.472 | 8.947 | 8.472 | 8.913 | 6,823,344 | +0.48(+5.75%) |
Jan 02, 2018 | 7.970 | 8.446 | 7.961 | 8.428 | 3,804,278 | +0.53(+6.68%) |
Dec 29, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.788 | 7.974 | 7.762 | 7.970 | 2,602,432 | +0.22(+2.79%) |
Dec 27, 2017 | 7.719 | 7.788 | 7.667 | 7.753 | 5,519,189 | +0.03(+0.45%) |
Dec 26, 2017 | 7.632 | 7.797 | 7.528 | 7.719 | 3,830,431 | +0.12(+1.59%) |
Dec 22, 2017 | 7.580 | 7.684 | 7.537 | 7.598 | 2,647,914 | -0.02(-0.23%) |
Dec 21, 2017 | 7.468 | 7.654 | 7.407 | 7.615 | 4,242,339 | +0.14(+1.85%) |
Dec 20, 2017 | 7.459 | 7.485 | 7.364 | 7.476 | 2,887,287 | +0.10(+1.29%) |
Dec 19, 2017 | 7.390 | 7.494 | 7.329 | 7.381 | 3,260,841 | +0.02(+0.24%) |
Dec 18, 2017 | 7.295 | 7.537 | 7.277 | 7.364 | 4,209,090 | +0.06(+0.83%) |
Dec 15, 2017 | 7.598 | 7.641 | 7.295 | 7.303 | 11,934,781 | -0.34(-4.42%) |
Dec 14, 2017 | 7.961 | 8.104 | 7.632 | 7.641 | 5,477,512 | -0.35(-4.44%) |
Dec 13, 2017 | 8.047 | 8.056 | 7.875 | 7.996 | 9,280,389 | -0.09(-1.06%) |
Dec 12, 2017 | 8.245 | 8.271 | 8.039 | 8.082 | 3,474,994 | -0.16(-1.98%) |
Dec 11, 2017 | 8.151 | 8.271 | 8.099 | 8.245 | 2,765,827 | +0.12(+1.48%) |
Dec 08, 2017 | 8.228 | 8.280 | 8.112 | 8.125 | 2,562,020 | -0.03(-0.42%) |
Dec 07, 2017 | 7.978 | 8.215 | 7.935 | 8.159 | 2,588,726 | +0.17(+2.16%) |
Dec 06, 2017 | 8.228 | 8.275 | 7.970 | 7.987 | 3,458,659 | -0.34(-4.03%) |
Dec 05, 2017 | 8.417 | 8.471 | 8.305 | 8.323 | 1,961,439 | -0.09(-1.12%) |
Dec 04, 2017 | 8.641 | 8.676 | 8.392 | 8.417 | 3,985,202 | -0.29(-3.36%) |
Dec 01, 2017 | 8.366 | 8.740 | 8.357 | 8.710 | 6,263,868 | +0.53(+6.41%) |
Nov 30, 2017 | 7.987 | 8.357 | 7.978 | 8.185 | 5,324,288 | +0.27(+3.37%) |
Nov 29, 2017 | 8.056 | 7.823 | 7.918 | 3,221,196 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.013 | 8.073 | 7.931 | 7.978 | 3,681,042 | -0.01(-0.11%) |
Nov 27, 2017 | 8.305 | 8.366 | 7.867 | 7.987 | 5,260,033 | -0.42(-5.02%) |
Nov 24, 2017 | 8.452 | 8.495 | 8.340 | 8.409 | 2,008,518 | +0.05(+0.62%) |
Nov 22, 2017 | 8.392 | 8.495 | 8.331 | 8.357 | 3,626,482 | +0.09(+1.04%) |
Nov 21, 2017 | 8.460 | 8.469 | 8.246 | 8.271 | 4,380,628 | -0.13(-1.54%) |
Nov 20, 2017 | 8.693 | 8.695 | 8.366 | 8.400 | 4,827,637 | -0.34(-3.94%) |
Nov 17, 2017 | 8.736 | 8.813 | 8.581 | 8.744 | 2,783,739 | +0.08(+0.89%) |
Nov 16, 2017 | 8.796 | 8.856 | 8.633 | 8.667 | 2,882,292 | -0.09(-0.98%) |
Nov 15, 2017 | 8.650 | 8.874 | 8.572 | 8.753 | 5,468,424 | -0.20(-2.21%) |
Nov 14, 2017 | 9.364 | 9.364 | 8.934 | 8.951 | 4,471,117 | -0.46(-4.94%) |
Nov 13, 2017 | 9.631 | 9.648 | 9.390 | 9.416 | 4,331,162 | -0.28(-2.84%) |
Nov 10, 2017 | 9.734 | 9.880 | 9.665 | 9.691 | 10,918,294 | -0.11(-1.14%) |
Nov 09, 2017 | 9.665 | 9.902 | 9.562 | 9.803 | 4,877,995 | +0.02(+0.18%) |
Nov 08, 2017 | 9.622 | 9.915 | 9.614 | 9.786 | 6,493,701 | +0.14(+1.43%) |
Nov 07, 2017 | 9.648 | 9.665 | 9.416 | 9.648 | 5,877,242 | -0.02(-0.18%) |
Nov 06, 2017 | 9.261 | 9.665 | 9.226 | 9.665 | 6,574,457 | +0.49(+5.35%) |
Nov 03, 2017 | 9.037 | 9.175 | 8.925 | 9.175 | 8,281,779 | +0.22(+2.40%) |
Nov 02, 2017 | 9.011 | 9.158 | 8.779 | 8.960 | 7,045,949 | +0.28(+3.17%) |
Nov 01, 2017 | 8.486 | 8.744 | 8.452 | 8.684 | 5,145,058 | +0.32(+3.81%) |
Oct 31, 2017 | 8.254 | 8.396 | 8.202 | 8.366 | 2,816,329 | +0.05(+0.62%) |
Oct 30, 2017 | 8.331 | 8.409 | 8.202 | 8.314 | 5,733,127 | +0.00(+0.00%) |
Oct 27, 2017 | 7.987 | 8.314 | 7.930 | 8.314 | 4,848,045 | +0.24(+2.99%) |
Oct 26, 2017 | 8.064 | 8.125 | 7.978 | 8.073 | 2,966,596 | -0.02(-0.21%) |
Oct 25, 2017 | 8.108 | 8.245 | 8.047 | 8.090 | 3,749,165 | -0.06(-0.74%) |
Oct 24, 2017 | 8.392 | 8.452 | 8.090 | 8.151 | 4,709,365 | -0.19(-2.27%) |
Oct 23, 2017 | 8.607 | 8.607 | 8.314 | 8.340 | 5,055,272 | -0.19(-2.22%) |
Oct 20, 2017 | 8.564 | 8.611 | 8.478 | 8.529 | 3,988,951 | -0.09(-1.00%) |
Oct 19, 2017 | 8.392 | 8.650 | 8.357 | 8.615 | 7,701,328 | +0.19(+2.25%) |
Oct 18, 2017 | 8.512 | 8.529 | 8.318 | 8.426 | 3,488,320 | -0.05(-0.61%) |
Oct 17, 2017 | 8.357 | 8.486 | 8.305 | 8.478 | 2,811,995 | +0.10(+1.23%) |
Oct 16, 2017 | 8.417 | 8.482 | 8.348 | 8.374 | 1,927,140 | +0.01(+0.10%) |
Oct 13, 2017 | 8.314 | 8.478 | 8.297 | 8.366 | 3,921,681 | +0.13(+1.57%) |
Oct 12, 2017 | 8.254 | 8.374 | 8.211 | 8.237 | 3,140,891 | -0.18(-2.15%) |
Oct 11, 2017 | 8.297 | 8.435 | 8.228 | 8.417 | 4,520,591 | +0.15(+1.77%) |
Oct 10, 2017 | 8.383 | 8.400 | 8.240 | 8.271 | 4,108,513 | +0.07(+0.84%) |
Oct 09, 2017 | 8.348 | 8.400 | 8.151 | 8.202 | 2,851,645 | -0.07(-0.83%) |
Oct 06, 2017 | 8.348 | 8.383 | 8.168 | 8.271 | 3,794,764 | -0.23(-2.73%) |
Oct 05, 2017 | 8.538 | 8.598 | 8.443 | 8.503 | 3,003,085 | +0.03(+0.41%) |
Oct 04, 2017 | 8.495 | 8.598 | 8.387 | 8.469 | 3,783,115 | -0.03(-0.30%) |
Oct 03, 2017 | 8.469 | 8.551 | 8.435 | 8.495 | 5,725,231 | +0.01(+0.10%) |
Oct 02, 2017 | 8.443 | 8.546 | 8.288 | 8.486 | 5,617,613 | -0.14(-1.60%) |
Sep 29, 2017 | 8.658 | 8.719 | 8.564 | 8.624 | 4,208,584 | -0.10(-1.18%) |
Sep 28, 2017 | 8.874 | 8.899 | 8.688 | 8.727 | 5,247,225 | -0.09(-0.98%) |
Sep 27, 2017 | 8.856 | 8.917 | 8.624 | 8.813 | 5,388,255 | -0.03(-0.29%) |
Sep 26, 2017 | 8.874 | 8.934 | 8.719 | 8.839 | 5,834,173 | -0.05(-0.58%) |
Sep 25, 2017 | 9.166 | 9.201 | 8.805 | 8.891 | 9,815,454 | +0.04(+0.49%) |
Sep 22, 2017 | 8.693 | 8.908 | 8.607 | 8.848 | 8,706,992 | +0.15(+1.78%) |
Sep 21, 2017 | 8.667 | 8.714 | 8.469 | 8.693 | 8,833,063 | +0.00(+0.00%) |
Sep 20, 2017 | 8.194 | 8.693 | 8.168 | 8.693 | 11,401,117 | +0.64(+7.91%) |
Sep 19, 2017 | 7.901 | 8.159 | 7.875 | 8.056 | 8,067,019 | +0.19(+2.41%) |
Sep 18, 2017 | 7.789 | 7.874 | 7.737 | 7.867 | 4,109,444 | +0.09(+1.11%) |
Sep 15, 2017 | 7.892 | 7.901 | 7.694 | 7.780 | 5,160,332 | -0.07(-0.88%) |
Sep 14, 2017 | 7.815 | 7.940 | 7.733 | 7.849 | 8,899,292 | +0.14(+1.79%) |
Sep 13, 2017 | 7.446 | 7.763 | 7.446 | 7.712 | 10,290,618 | +0.29(+3.92%) |
Sep 12, 2017 | 7.147 | 7.429 | 7.138 | 7.421 | 4,511,210 | +0.27(+3.71%) |
Sep 11, 2017 | 6.984 | 7.232 | 6.971 | 7.155 | 3,526,846 | +0.21(+2.96%) |
Sep 08, 2017 | 7.138 | 7.172 | 6.933 | 6.950 | 4,488,348 | -0.24(-3.33%) |
Sep 07, 2017 | 7.164 | 7.215 | 7.044 | 7.190 | 4,329,490 | -0.02(-0.24%) |
Sep 06, 2017 | 7.147 | 7.267 | 7.095 | 7.207 | 5,015,007 | +0.11(+1.57%) |
Sep 05, 2017 | 7.044 | 7.181 | 6.993 | 7.095 | 8,132,153 | +0.23(+3.37%) |
Sep 01, 2017 | 6.710 | 6.787 | 6.680 | 6.864 | 4,159,067 | +0.17(+2.56%) |
Aug 31, 2017 | 6.462 | 6.719 | 6.394 | 6.693 | 5,921,258 | +0.31(+4.83%) |
Aug 30, 2017 | 6.385 | 6.432 | 6.316 | 6.385 | 3,646,491 | -0.03(-0.53%) |
Aug 29, 2017 | 6.257 | 6.471 | 6.231 | 6.419 | 3,255,089 | +0.10(+1.63%) |
Aug 28, 2017 | 6.385 | 6.385 | 6.239 | 6.316 | 3,168,874 | -0.05(-0.81%) |
Aug 25, 2017 | 6.368 | 6.398 | 6.304 | 6.368 | 2,676,132 | +0.02(+0.27%) |
Aug 24, 2017 | 6.368 | 6.428 | 6.295 | 6.351 | 3,135,055 | -0.05(-0.80%) |
Aug 23, 2017 | 6.282 | 6.479 | 6.257 | 6.402 | 2,363,273 | +0.10(+1.63%) |
Aug 22, 2017 | 6.342 | 6.368 | 6.282 | 6.299 | 2,397,377 | +0.00(+0.00%) |
Aug 21, 2017 | 6.368 | 6.420 | 6.257 | 6.299 | 2,820,328 | -0.12(-1.87%) |
Aug 18, 2017 | 6.428 | 6.522 | 6.321 | 6.419 | 5,115,061 | +0.04(+0.67%) |
Aug 17, 2017 | 6.385 | 6.573 | 6.364 | 6.376 | 3,315,308 | -0.07(-1.06%) |
Aug 16, 2017 | 6.573 | 6.655 | 6.423 | 6.445 | 3,640,738 | -0.09(-1.44%) |
Aug 15, 2017 | 6.573 | 6.642 | 6.471 | 6.539 | 4,786,361 | -0.08(-1.16%) |
Aug 14, 2017 | 6.830 | 6.890 | 6.599 | 6.616 | 4,982,189 | -0.24(-3.50%) |
Aug 11, 2017 | 6.821 | 6.924 | 6.770 | 6.856 | 3,664,990 | +0.03(+0.38%) |
Aug 10, 2017 | 7.070 | 7.130 | 6.813 | 6.830 | 5,847,255 | -0.19(-2.68%) |
Aug 09, 2017 | 7.130 | 7.275 | 7.005 | 7.018 | 5,926,085 | -0.10(-1.44%) |
Aug 08, 2017 | 7.018 | 7.185 | 7.018 | 7.121 | 5,223,373 | +0.07(+0.97%) |
Aug 07, 2017 | 7.061 | 7.065 | 6.877 | 7.053 | 3,750,863 | -0.07(-0.96%) |
Aug 04, 2017 | 6.933 | 7.275 | 6.847 | 7.121 | 7,208,603 | +0.22(+3.23%) |
Aug 03, 2017 | 7.018 | 7.142 | 6.873 | 6.899 | 7,126,063 | -0.10(-1.47%) |
Aug 02, 2017 | 6.881 | 7.138 | 6.770 | 7.001 | 9,212,307 | +0.08(+1.11%) |