Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.204 | 7.204 | 7.204 | 0 | -0.17(-2.27%) | |
Aug 30, 2018 | 7.500 | 7.530 | 7.348 | 7.371 | 63,869,144 | -0.21(-2.71%) |
Aug 29, 2018 | 7.606 | 7.614 | 7.523 | 7.576 | 49,115,780 | -0.03(-0.40%) |
Aug 28, 2018 | 7.660 | 7.667 | 7.561 | 7.606 | 44,536,552 | +0.02(+0.20%) |
Aug 27, 2018 | 7.409 | 7.629 | 7.394 | 7.591 | 65,484,048 | +0.24(+3.20%) |
Aug 24, 2018 | 7.333 | 7.371 | 7.302 | 7.356 | 24,188,140 | +0.04(+0.52%) |
Aug 23, 2018 | 7.348 | 7.363 | 7.280 | 7.318 | 41,469,168 | -0.05(-0.62%) |
Aug 22, 2018 | 7.439 | 7.462 | 7.356 | 7.363 | 40,530,284 | -0.13(-1.72%) |
Aug 21, 2018 | 7.424 | 7.523 | 7.363 | 7.492 | 61,076,848 | +0.11(+1.44%) |
Aug 20, 2018 | 7.264 | 7.401 | 7.264 | 7.386 | 33,228,344 | +0.13(+1.78%) |
Aug 17, 2018 | 7.242 | 7.295 | 7.188 | 7.257 | 43,089,764 | +0.03(+0.42%) |
Aug 16, 2018 | 7.219 | 7.295 | 7.211 | 7.226 | 37,975,436 | +0.05(+0.64%) |
Aug 15, 2018 | 7.188 | 7.219 | 7.105 | 7.181 | 47,761,504 | -0.04(-0.53%) |
Aug 14, 2018 | 7.226 | 7.302 | 7.181 | 7.219 | 49,553,900 | +0.03(+0.42%) |
Aug 13, 2018 | 7.401 | 7.409 | 7.158 | 7.188 | 87,602,080 | -0.21(-2.87%) |
Aug 10, 2018 | 7.530 | 7.530 | 7.386 | 7.401 | 51,561,532 | -0.13(-1.72%) |
Aug 09, 2018 | 7.644 | 7.652 | 7.523 | 7.530 | 46,944,220 | -0.11(-1.39%) |
Aug 08, 2018 | 7.637 | 7.675 | 7.629 | 7.637 | 29,743,778 | -0.02(-0.30%) |
Aug 07, 2018 | 7.629 | 7.675 | 7.614 | 7.660 | 36,796,808 | +0.04(+0.50%) |
Aug 06, 2018 | 7.599 | 7.637 | 7.576 | 7.622 | 29,275,086 | -0.01(-0.10%) |
Aug 03, 2018 | 7.546 | 7.644 | 7.546 | 7.629 | 34,117,516 | +0.09(+1.21%) |
Aug 02, 2018 | 7.523 | 7.584 | 7.477 | 7.538 | 53,056,176 | +0.02(+0.20%) |
Aug 01, 2018 | 7.644 | 7.660 | 7.462 | 7.523 | 58,062,284 | -0.11(-1.39%) |
Jul 31, 2018 | 7.682 | 7.682 | 7.599 | 7.629 | 50,039,388 | -0.02(-0.30%) |
Jul 30, 2018 | 7.568 | 7.675 | 7.546 | 7.652 | 47,212,220 | +0.11(+1.41%) |
Jul 27, 2018 | 7.568 | 7.637 | 7.530 | 7.546 | 60,771,320 | +0.03(+0.40%) |
Jul 26, 2018 | 7.705 | 7.720 | 7.477 | 7.515 | 136,690,832 | -0.48(-5.99%) |
Jul 25, 2018 | 7.842 | 8.032 | 7.690 | 7.994 | 121,941,912 | -0.04(-0.47%) |
Jul 24, 2018 | 7.986 | 8.161 | 7.979 | 8.032 | 62,247,132 | +0.08(+0.96%) |
Jul 23, 2018 | 8.024 | 8.024 | 7.918 | 7.956 | 45,975,340 | -0.07(-0.85%) |
Jul 20, 2018 | 8.115 | 8.146 | 7.986 | 8.024 | 54,842,140 | -0.08(-1.03%) |
Jul 19, 2018 | 8.160 | 8.168 | 8.070 | 8.108 | 53,771,896 | -0.04(-0.46%) |
Jul 18, 2018 | 8.130 | 8.164 | 8.100 | 8.145 | 48,595,704 | +0.01(+0.09%) |
Jul 17, 2018 | 8.093 | 8.168 | 8.093 | 8.138 | 50,154,008 | +0.01(+0.09%) |
Jul 16, 2018 | 8.205 | 8.220 | 8.063 | 8.130 | 61,596,468 | -0.10(-1.18%) |
Jul 13, 2018 | 8.258 | 8.280 | 8.179 | 8.228 | 48,799,052 | -0.05(-0.63%) |
Jul 12, 2018 | 8.318 | 8.348 | 8.243 | 8.280 | 36,061,560 | -0.01(-0.18%) |
Jul 11, 2018 | 8.355 | 8.370 | 8.280 | 8.295 | 40,068,584 | -0.13(-1.60%) |
Jul 10, 2018 | 8.393 | 8.438 | 8.370 | 8.430 | 28,317,396 | +0.04(+0.45%) |
Jul 09, 2018 | 8.318 | 8.438 | 8.265 | 8.393 | 31,911,236 | +0.10(+1.27%) |
Jul 06, 2018 | 8.273 | 8.318 | 8.183 | 8.288 | 34,259,212 | +0.01(+0.09%) |
Jul 05, 2018 | 8.318 | 8.348 | 8.258 | 8.280 | 40,375,476 | +0.04(+0.55%) |
Jul 03, 2018 | 8.235 | 8.235 | 8.235 | 0 | -0.08(-0.99%) | |
Jul 02, 2018 | 8.258 | 8.321 | 8.175 | 8.318 | 50,549,820 | +0.02(+0.27%) |
Jun 29, 2018 | 8.483 | 8.520 | 8.265 | 8.295 | 59,676,968 | -0.16(-1.86%) |
Jun 28, 2018 | 8.520 | 8.543 | 8.355 | 8.453 | 58,499,104 | -0.10(-1.23%) |
Jun 27, 2018 | 8.647 | 8.722 | 8.543 | 8.557 | 36,353,192 | -0.07(-0.87%) |
Jun 26, 2018 | 8.662 | 8.715 | 8.610 | 8.632 | 48,879,232 | +0.01(+0.17%) |
Jun 25, 2018 | 8.715 | 8.745 | 8.528 | 8.617 | 48,166,364 | -0.11(-1.29%) |
Jun 22, 2018 | 8.805 | 8.895 | 8.707 | 8.730 | 50,987,792 | -0.04(-0.51%) |
Jun 21, 2018 | 8.842 | 8.865 | 8.722 | 8.775 | 44,455,064 | -0.12(-1.35%) |
Jun 20, 2018 | 8.970 | 9.030 | 8.865 | 8.895 | 42,652,400 | -0.01(-0.17%) |
Jun 19, 2018 | 8.857 | 8.910 | 8.745 | 8.910 | 53,461,792 | -0.07(-0.83%) |
Jun 18, 2018 | 8.857 | 9.022 | 8.850 | 8.985 | 43,645,068 | +0.08(+0.93%) |
Jun 15, 2018 | 9.015 | 8.910 | 8.902 | 75,168,376 | -0.01(-0.08%) | |
Jun 14, 2018 | 8.992 | 9.000 | 8.872 | 8.910 | 46,068,404 | -0.10(-1.08%) |
Jun 13, 2018 | 9.067 | 9.067 | 8.962 | 9.007 | 37,908,880 | -0.07(-0.74%) |
Jun 12, 2018 | 9.045 | 9.105 | 9.015 | 9.075 | 68,584,552 | +0.06(+0.66%) |
Jun 11, 2018 | 9.067 | 9.101 | 9.007 | 9.015 | 40,562,388 | -0.05(-0.58%) |
Jun 08, 2018 | 9.022 | 9.082 | 8.992 | 9.067 | 37,862,380 | +0.05(+0.58%) |
Jun 07, 2018 | 8.970 | 9.105 | 8.962 | 9.015 | 62,574,552 | +0.04(+0.50%) |
Jun 06, 2018 | 8.992 | 8.970 | 41,514,472 | +0.10(+1.18%) | ||
Jun 05, 2018 | 8.797 | 8.893 | 8.752 | 8.865 | 41,418,276 | +0.07(+0.77%) |
Jun 04, 2018 | 8.797 | 8.831 | 8.764 | 8.797 | 33,548,150 | +0.02(+0.26%) |
Jun 01, 2018 | 8.745 | 8.820 | 8.700 | 8.775 | 47,249,692 | +0.12(+1.39%) |
May 31, 2018 | 8.730 | 8.794 | 8.513 | 8.655 | 82,060,752 | +0.00(+0.00%) |
May 30, 2018 | 8.640 | 8.700 | 8.595 | 8.655 | 34,101,364 | +0.08(+0.96%) |
May 29, 2018 | 8.692 | 8.707 | 8.513 | 8.572 | 41,795,040 | -0.05(-0.61%) |
May 25, 2018 | 8.625 | 8.625 | 8.625 | 0 | -0.08(-0.95%) | |
May 24, 2018 | 8.580 | 8.730 | 8.572 | 8.707 | 46,542,604 | +0.13(+1.57%) |
May 23, 2018 | 8.617 | 8.655 | 8.490 | 8.572 | 31,485,438 | -0.06(-0.69%) |
May 22, 2018 | 8.677 | 8.719 | 8.625 | 8.632 | 29,840,016 | +0.01(+0.09%) |
May 21, 2018 | 8.557 | 8.655 | 8.535 | 8.625 | 41,383,812 | +0.13(+1.59%) |
May 18, 2018 | 8.572 | 8.595 | 8.468 | 8.490 | 31,886,276 | -0.10(-1.13%) |
May 17, 2018 | 8.543 | 8.602 | 8.528 | 8.587 | 27,675,422 | +0.04(+0.53%) |
May 16, 2018 | 8.400 | 8.543 | 8.393 | 8.543 | 38,662,692 | +0.13(+1.60%) |
May 15, 2018 | 8.318 | 8.430 | 8.288 | 8.408 | 35,963,360 | +0.03(+0.36%) |
May 14, 2018 | 8.415 | 8.460 | 8.370 | 8.378 | 37,219,912 | -0.01(-0.09%) |
May 11, 2018 | 8.408 | 8.426 | 8.363 | 8.385 | 26,473,454 | -0.01(-0.18%) |
May 10, 2018 | 8.273 | 8.430 | 8.258 | 8.400 | 42,729,964 | +0.11(+1.36%) |
May 09, 2018 | 8.400 | 8.453 | 8.258 | 8.288 | 58,348,828 | -0.16(-1.86%) |
May 08, 2018 | 8.483 | 8.520 | 8.419 | 8.445 | 34,362,636 | -0.05(-0.62%) |
May 07, 2018 | 8.513 | 8.572 | 8.475 | 8.498 | 36,746,804 | -0.01(-0.18%) |
May 04, 2018 | 8.363 | 8.550 | 8.310 | 8.513 | 42,762,128 | +0.12(+1.43%) |
May 03, 2018 | 8.370 | 8.400 | 8.220 | 8.393 | 51,906,332 | -0.01(-0.09%) |
May 02, 2018 | 8.438 | 8.441 | 8.333 | 8.400 | 55,910,996 | -0.04(-0.44%) |
May 01, 2018 | 8.430 | 8.505 | 8.318 | 8.438 | 81,978,352 | +0.01(+0.18%) |
Apr 30, 2018 | 8.640 | 8.786 | 8.408 | 8.423 | 88,194,608 | -0.19(-2.18%) |
Apr 27, 2018 | 8.543 | 8.662 | 8.528 | 8.610 | 44,540,324 | +0.04(+0.52%) |
Apr 26, 2018 | 8.557 | 8.640 | 8.460 | 8.565 | 107,644,544 | +0.24(+2.88%) |
Apr 25, 2018 | 8.213 | 8.363 | 8.145 | 8.325 | 53,791,476 | +0.11(+1.37%) |
Apr 24, 2018 | 8.280 | 8.370 | 8.190 | 8.213 | 52,872,344 | -0.06(-0.72%) |
Apr 23, 2018 | 8.123 | 8.273 | 8.115 | 8.273 | 42,598,424 | +0.16(+2.03%) |
Apr 20, 2018 | 8.250 | 8.265 | 8.078 | 8.108 | 59,959,292 | -0.10(-1.28%) |
Apr 19, 2018 | 8.378 | 8.430 | 8.130 | 8.213 | 65,577,612 | -0.16(-1.97%) |
Apr 18, 2018 | 8.415 | 8.489 | 8.355 | 8.378 | 62,496,092 | -0.04(-0.44%) |
Apr 17, 2018 | 8.452 | 8.466 | 8.355 | 8.415 | 41,794,312 | +0.00(+0.00%) |
Apr 16, 2018 | 8.400 | 8.466 | 8.333 | 8.415 | 44,362,404 | +0.07(+0.89%) |
Apr 13, 2018 | 8.392 | 8.422 | 8.304 | 8.341 | 46,791,692 | -0.02(-0.27%) |
Apr 12, 2018 | 8.503 | 8.533 | 8.318 | 8.363 | 63,737,704 | -0.09(-1.05%) |
Apr 11, 2018 | 8.415 | 8.496 | 8.355 | 8.452 | 44,600,996 | -0.01(-0.17%) |
Apr 10, 2018 | 8.459 | 8.540 | 8.437 | 8.466 | 59,499,504 | +0.15(+1.78%) |
Apr 09, 2018 | 8.318 | 8.415 | 8.282 | 8.318 | 49,307,992 | +0.05(+0.63%) |
Apr 06, 2018 | 8.341 | 8.392 | 8.185 | 8.267 | 43,169,808 | -0.13(-1.50%) |
Apr 05, 2018 | 8.385 | 8.415 | 8.304 | 8.392 | 38,769,160 | +0.01(+0.18%) |
Apr 04, 2018 | 8.038 | 8.400 | 7.986 | 8.378 | 60,625,652 | +0.13(+1.61%) |
Apr 03, 2018 | 8.141 | 8.267 | 8.060 | 8.245 | 57,506,108 | +0.21(+2.67%) |
Apr 02, 2018 | 8.178 | 8.200 | 7.912 | 8.030 | 58,959,996 | -0.16(-1.99%) |
Mar 29, 2018 | 8.193 | 8.193 | 8.193 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 8.008 | 8.097 | 7.934 | 8.030 | 57,157,740 | +0.02(+0.28%) |
Mar 27, 2018 | 8.023 | 8.074 | 7.927 | 8.008 | 55,012,212 | +0.00(+0.00%) |
Mar 26, 2018 | 7.941 | 8.038 | 7.897 | 8.008 | 70,765,400 | +0.20(+2.56%) |
Mar 23, 2018 | 7.978 | 8.023 | 7.771 | 7.808 | 54,029,896 | -0.14(-1.77%) |
Mar 22, 2018 | 8.134 | 8.178 | 7.934 | 7.949 | 69,340,248 | -0.26(-3.15%) |
Mar 21, 2018 | 8.134 | 8.270 | 8.082 | 8.208 | 52,131,756 | +0.08(+1.00%) |
Mar 20, 2018 | 8.171 | 8.226 | 8.111 | 8.126 | 61,685,940 | -0.01(-0.18%) |
Mar 19, 2018 | 8.245 | 8.259 | 8.038 | 8.141 | 85,366,832 | -0.10(-1.26%) |
Mar 16, 2018 | 8.222 | 8.296 | 8.178 | 8.245 | 109,118,032 | +0.06(+0.72%) |
Mar 15, 2018 | 8.171 | 8.318 | 8.097 | 8.185 | 64,434,824 | +0.04(+0.45%) |
Mar 14, 2018 | 8.318 | 8.459 | 8.141 | 8.148 | 124,387,760 | +0.18(+2.23%) |
Mar 13, 2018 | 8.015 | 8.119 | 7.934 | 7.971 | 60,105,492 | -0.02(-0.28%) |
Mar 12, 2018 | 7.904 | 8.023 | 7.897 | 7.993 | 45,695,272 | +0.06(+0.75%) |
Mar 09, 2018 | 7.860 | 7.930 | 7.818 | 7.934 | 36,088,176 | +0.09(+1.13%) |
Mar 08, 2018 | 7.875 | 7.897 | 7.749 | 7.845 | 36,429,840 | -0.01(-0.19%) |
Mar 07, 2018 | 7.867 | 7.860 | 40,471,600 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.875 | 7.897 | 7.742 | 7.860 | 41,413,156 | +0.04(+0.47%) |
Mar 05, 2018 | 7.623 | 7.860 | 7.616 | 7.823 | 59,520,780 | +0.13(+1.73%) |
Mar 02, 2018 | 7.572 | 7.705 | 7.498 | 7.690 | 81,809,712 | +0.08(+1.07%) |
Mar 01, 2018 | 7.875 | 7.904 | 7.542 | 7.609 | 102,535,960 | -0.24(-3.02%) |
Feb 28, 2018 | 7.897 | 7.978 | 7.816 | 7.845 | 55,880,276 | +0.00(+0.00%) |
Feb 27, 2018 | 8.082 | 8.126 | 7.838 | 7.845 | 58,767,024 | -0.21(-2.57%) |
Feb 26, 2018 | 7.941 | 8.097 | 7.912 | 8.052 | 36,649,756 | +0.14(+1.78%) |
Feb 23, 2018 | 7.890 | 7.919 | 7.853 | 7.912 | 29,464,626 | +0.05(+0.66%) |
Feb 22, 2018 | 7.860 | 34,345,656 | +0.02(+0.28%) | |||
Feb 21, 2018 | 7.875 | 7.949 | 7.830 | 7.838 | 48,711,384 | -0.02(-0.28%) |
Feb 20, 2018 | 7.823 | 7.882 | 7.816 | 7.860 | 37,343,684 | +0.01(+0.19%) |
Feb 16, 2018 | 7.845 | 7.845 | 7.845 | 0 | -0.11(-1.39%) | |
Feb 15, 2018 | 7.941 | 7.867 | 7.956 | 38,144,248 | +0.01(+0.19%) | |
Feb 14, 2018 | 7.801 | 7.949 | 7.764 | 7.941 | 37,578,840 | +0.11(+1.42%) |
Feb 13, 2018 | 7.786 | 7.830 | 49,876,284 | -0.08(-1.03%) | ||
Feb 12, 2018 | 7.890 | 8.001 | 7.796 | 7.912 | 66,259,940 | +0.13(+1.61%) |
Feb 09, 2018 | 7.816 | 7.867 | 7.572 | 7.786 | 97,513,544 | +0.07(+0.96%) |
Feb 08, 2018 | 7.978 | 8.030 | 7.705 | 7.712 | 100,035,664 | -0.24(-3.07%) |
Feb 07, 2018 | 7.949 | 8.163 | 7.912 | 7.956 | 91,996,872 | +0.00(+0.00%) |
Feb 06, 2018 | 7.594 | 7.978 | 7.549 | 7.956 | 189,162,096 | +0.30(+3.86%) |
Feb 05, 2018 | 7.971 | 7.971 | 7.653 | 7.660 | 130,377,448 | -0.26(-3.27%) |
Feb 02, 2018 | 8.045 | 8.045 | 7.853 | 7.919 | 97,796,608 | -0.16(-1.92%) |
Feb 01, 2018 | 8.097 | 8.104 | 8.023 | 8.074 | 55,915,148 | -0.04(-0.46%) |
Jan 31, 2018 | 8.200 | 8.219 | 8.067 | 8.111 | 77,892,144 | -0.07(-0.81%) |
Jan 30, 2018 | 8.200 | 8.237 | 8.171 | 8.178 | 70,405,088 | -0.04(-0.54%) |
Jan 29, 2018 | 8.444 | 8.481 | 8.215 | 8.222 | 74,501,048 | -0.18(-2.20%) |
Jan 26, 2018 | 8.364 | 8.443 | 8.299 | 8.407 | 72,744,400 | +0.06(+0.69%) |
Jan 25, 2018 | 8.609 | 8.609 | 8.256 | 8.349 | 159,166,752 | -0.35(-3.98%) |
Jan 24, 2018 | 8.660 | 8.725 | 8.602 | 8.696 | 88,767,864 | +0.06(+0.75%) |
Jan 23, 2018 | 8.681 | 8.681 | 8.588 | 8.631 | 71,799,272 | -0.04(-0.50%) |
Jan 22, 2018 | 8.674 | 8.718 | 8.588 | 8.674 | 73,215,232 | +0.01(+0.17%) |
Jan 19, 2018 | 8.746 | 8.746 | 8.595 | 8.660 | 71,092,280 | -0.05(-0.58%) |
Jan 18, 2018 | 8.790 | 8.804 | 8.674 | 8.710 | 92,183,752 | -0.08(-0.90%) |
Jan 17, 2018 | 9.078 | 9.078 | 8.739 | 8.790 | 183,468,464 | -0.66(-7.02%) |
Jan 16, 2018 | 9.605 | 9.692 | 9.389 | 9.454 | 74,654,640 | -0.09(-0.98%) |
Jan 12, 2018 | 9.547 | 9.547 | 9.547 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.396 | 9.526 | 9.381 | 9.497 | 39,269,548 | +0.09(+1.00%) |
Jan 10, 2018 | 9.403 | 78,302,680 | -0.04(-0.38%) | |||
Jan 09, 2018 | 9.511 | 9.540 | 9.439 | 9.439 | 38,691,660 | -0.05(-0.53%) |
Jan 08, 2018 | 9.533 | 9.540 | 9.461 | 9.490 | 46,869,408 | -0.04(-0.38%) |
Jan 05, 2018 | 9.425 | 9.540 | 9.410 | 9.526 | 63,911,684 | +0.16(+1.69%) |
Jan 04, 2018 | 9.223 | 9.410 | 9.215 | 9.367 | 51,927,240 | +0.16(+1.72%) |
Jan 03, 2018 | 9.151 | 9.237 | 9.143 | 9.208 | 41,245,144 | +0.07(+0.79%) |
Jan 02, 2018 | 9.035 | 9.136 | 9.021 | 9.136 | 28,770,992 | +0.12(+1.36%) |
Dec 29, 2017 | 9.013 | 9.013 | 9.013 | 0 | -0.06(-0.72%) | |
Dec 28, 2017 | 9.006 | 9.078 | 8.999 | 9.078 | 20,489,990 | +0.06(+0.64%) |
Dec 27, 2017 | 9.071 | 9.078 | 8.985 | 9.021 | 23,561,746 | -0.07(-0.79%) |
Dec 26, 2017 | 9.071 | 9.129 | 9.057 | 9.093 | 15,936,691 | +0.01(+0.16%) |
Dec 22, 2017 | 9.136 | 9.136 | 9.064 | 9.078 | 24,771,224 | -0.04(-0.40%) |
Dec 21, 2017 | 9.194 | 9.215 | 9.114 | 9.114 | 29,091,196 | -0.06(-0.71%) |
Dec 20, 2017 | 9.179 | 9.201 | 9.129 | 9.179 | 26,308,536 | +0.02(+0.24%) |
Dec 19, 2017 | 9.172 | 9.223 | 9.140 | 9.158 | 31,108,772 | +0.02(+0.24%) |
Dec 18, 2017 | 9.136 | 9.201 | 9.100 | 9.136 | 34,671,004 | +0.06(+0.64%) |
Dec 15, 2017 | 9.028 | 9.136 | 9.021 | 9.078 | 67,422,504 | +0.09(+0.96%) |
Dec 14, 2017 | 9.129 | 9.158 | 8.956 | 8.992 | 50,882,824 | -0.12(-1.35%) |
Dec 13, 2017 | 9.100 | 9.183 | 9.086 | 9.114 | 44,143,184 | +0.02(+0.24%) |
Dec 12, 2017 | 9.093 | 9.118 | 9.028 | 9.093 | 75,339,792 | +0.01(+0.16%) |
Dec 11, 2017 | 9.071 | 9.114 | 9.028 | 9.078 | 59,147,844 | -0.02(-0.24%) |
Dec 08, 2017 | 9.042 | 9.100 | 8.970 | 9.100 | 30,460,566 | +0.06(+0.64%) |
Dec 07, 2017 | 9.075 | 9.086 | 8.898 | 9.042 | 35,211,140 | +0.11(+1.21%) |
Dec 06, 2017 | 8.927 | 8.970 | 8.862 | 8.934 | 37,233,636 | -0.04(-0.40%) |
Dec 05, 2017 | 8.963 | 9.107 | 8.948 | 8.970 | 63,086,104 | -0.14(-1.58%) |
Dec 04, 2017 | 9.129 | 9.241 | 9.086 | 9.114 | 54,812,760 | +0.04(+0.40%) |
Dec 01, 2017 | 9.107 | 9.165 | 8.988 | 9.078 | 72,692,760 | +0.04(+0.48%) |
Nov 30, 2017 | 9.042 | 9.129 | 8.963 | 9.035 | 65,182,728 | -0.03(-0.32%) |
Nov 29, 2017 | 8.833 | 9.071 | 8.826 | 9.064 | 89,776,712 | +0.25(+2.87%) |
Nov 28, 2017 | 8.768 | 8.826 | 8.718 | 8.811 | 45,998,432 | +0.07(+0.83%) |
Nov 27, 2017 | 8.725 | 8.797 | 8.703 | 8.739 | 39,523,388 | +0.01(+0.08%) |
Nov 24, 2017 | 8.732 | 8.768 | 8.681 | 8.732 | 13,233,047 | +0.02(+0.25%) |
Nov 22, 2017 | 8.739 | 8.768 | 8.696 | 8.710 | 50,140,656 | -0.04(-0.41%) |
Nov 21, 2017 | 8.761 | 8.822 | 8.746 | 8.746 | 39,421,908 | -0.01(-0.08%) |
Nov 20, 2017 | 8.681 | 8.768 | 8.674 | 8.754 | 44,824,412 | +0.09(+1.00%) |
Nov 17, 2017 | 8.674 | 8.703 | 8.649 | 8.667 | 43,120,244 | -0.02(-0.25%) |
Nov 16, 2017 | 8.660 | 8.696 | 8.609 | 8.689 | 39,132,716 | +0.03(+0.33%) |
Nov 15, 2017 | 8.638 | 8.681 | 8.566 | 8.660 | 39,408,300 | -0.01(-0.17%) |
Nov 14, 2017 | 8.732 | 8.775 | 8.653 | 8.674 | 35,866,500 | -0.10(-1.15%) |
Nov 13, 2017 | 8.667 | 8.819 | 8.638 | 8.775 | 42,145,572 | +0.11(+1.25%) |
Nov 10, 2017 | 8.660 | 8.725 | 8.645 | 8.667 | 48,913,424 | -0.02(-0.25%) |
Nov 09, 2017 | 8.667 | 8.696 | 8.609 | 8.689 | 36,374,604 | -0.01(-0.17%) |
Nov 08, 2017 | 8.761 | 8.775 | 8.667 | 8.703 | 47,279,756 | -0.07(-0.82%) |
Nov 07, 2017 | 8.912 | 8.930 | 8.743 | 8.775 | 57,549,548 | -0.12(-1.38%) |
Nov 06, 2017 | 8.920 | 8.970 | 8.876 | 8.898 | 27,957,106 | -0.02(-0.24%) |
Nov 03, 2017 | 8.956 | 8.992 | 8.891 | 8.920 | 46,033,752 | -0.04(-0.48%) |
Nov 02, 2017 | 8.898 | 8.970 | 8.847 | 8.963 | 56,706,724 | +0.05(+0.57%) |
Nov 01, 2017 | 8.948 | 8.999 | 8.858 | 8.912 | 60,264,712 | +0.06(+0.65%) |
Oct 31, 2017 | 8.768 | 8.873 | 8.753 | 8.855 | 58,212,768 | +0.12(+1.40%) |
Oct 30, 2017 | 8.667 | 8.768 | 8.624 | 8.732 | 50,519,548 | +0.03(+0.33%) |
Oct 27, 2017 | 8.826 | 8.833 | 8.667 | 8.703 | 47,010,828 | -0.15(-1.71%) |
Oct 26, 2017 | 8.804 | 8.905 | 8.703 | 8.855 | 67,901,440 | +0.17(+1.91%) |
Oct 25, 2017 | 8.768 | 8.768 | 8.638 | 8.689 | 66,051,736 | -0.11(-1.23%) |
Oct 24, 2017 | 8.739 | 8.847 | 8.725 | 8.797 | 48,008,932 | +0.11(+1.25%) |
Oct 23, 2017 | 8.739 | 8.797 | 8.689 | 8.689 | 29,793,346 | -0.04(-0.50%) |
Oct 20, 2017 | 8.746 | 8.761 | 8.660 | 8.732 | 39,037,828 | +0.01(+0.17%) |
Oct 19, 2017 | 8.653 | 8.732 | 8.589 | 8.718 | 41,628,204 | +0.03(+0.33%) |
Oct 18, 2017 | 8.753 | 8.803 | 8.675 | 8.689 | 43,180,104 | -0.06(-0.65%) |
Oct 17, 2017 | 8.646 | 8.775 | 8.639 | 8.746 | 77,536,112 | +0.11(+1.24%) |
Oct 16, 2017 | 8.546 | 8.661 | 8.525 | 8.639 | 45,380,780 | +0.05(+0.58%) |
Oct 13, 2017 | 8.596 | 8.675 | 8.461 | 8.589 | 62,566,496 | -0.05(-0.58%) |
Oct 12, 2017 | 8.767 | 8.782 | 8.632 | 8.639 | 64,427,328 | -0.19(-2.10%) |
Oct 11, 2017 | 8.824 | 8.860 | 8.775 | 8.824 | 49,036,172 | -0.01(-0.08%) |
Oct 10, 2017 | 8.796 | 8.853 | 8.732 | 8.832 | 56,936,332 | +0.04(+0.41%) |
Oct 09, 2017 | 8.789 | 8.846 | 8.732 | 8.796 | 40,575,932 | +0.02(+0.24%) |
Oct 06, 2017 | 8.696 | 8.789 | 8.691 | 8.775 | 49,230,976 | +0.04(+0.49%) |
Oct 05, 2017 | 8.796 | 8.810 | 8.661 | 8.732 | 67,544,328 | -0.04(-0.41%) |
Oct 04, 2017 | 8.789 | 8.881 | 8.753 | 8.767 | 74,194,688 | -0.03(-0.32%) |
Oct 03, 2017 | 8.782 | 8.860 | 8.710 | 8.796 | 92,070,496 | +0.18(+2.07%) |
Oct 02, 2017 | 8.554 | 8.618 | 8.532 | 8.618 | 50,516,732 | +0.09(+1.00%) |
Sep 29, 2017 | 8.532 | 8.568 | 8.497 | 8.532 | 43,809,708 | +0.01(+0.08%) |
Sep 28, 2017 | 8.518 | 8.546 | 8.482 | 8.525 | 32,414,860 | +0.01(+0.08%) |
Sep 27, 2017 | 8.568 | 8.454 | 8.518 | 39,852,432 | +0.01(+0.17%) | |
Sep 26, 2017 | 8.518 | 8.554 | 8.482 | 8.504 | 42,993,304 | -0.01(-0.08%) |
Sep 25, 2017 | 8.468 | 8.596 | 8.440 | 8.511 | 57,188,740 | +0.07(+0.84%) |
Sep 22, 2017 | 8.368 | 8.461 | 8.354 | 8.440 | 42,363,220 | +0.09(+1.02%) |
Sep 21, 2017 | 8.347 | 8.425 | 8.333 | 8.354 | 56,564,320 | +0.01(+0.09%) |
Sep 20, 2017 | 8.325 | 8.407 | 8.293 | 8.347 | 37,463,280 | -0.01(-0.09%) |
Sep 19, 2017 | 8.290 | 8.368 | 8.283 | 8.354 | 36,987,756 | +0.06(+0.77%) |
Sep 18, 2017 | 8.290 | 8.361 | 8.265 | 8.290 | 35,256,512 | +0.01(+0.09%) |
Sep 15, 2017 | 8.226 | 8.286 | 8.190 | 8.283 | 43,301,784 | +0.04(+0.52%) |
Sep 14, 2017 | 8.268 | 8.325 | 8.183 | 8.240 | 44,465,144 | -0.04(-0.52%) |
Sep 13, 2017 | 8.268 | 8.290 | 8.211 | 8.283 | 32,687,952 | +0.02(+0.26%) |
Sep 12, 2017 | 8.147 | 8.318 | 8.119 | 8.261 | 58,060,256 | +0.13(+1.58%) |
Sep 11, 2017 | 8.126 | 8.162 | 8.112 | 8.133 | 60,851,544 | +0.04(+0.44%) |
Sep 08, 2017 | 8.083 | 8.119 | 8.047 | 8.097 | 37,365,276 | -0.03(-0.35%) |
Sep 07, 2017 | 8.211 | 8.211 | 8.076 | 8.126 | 42,465,972 | -0.07(-0.87%) |
Sep 06, 2017 | 8.119 | 8.219 | 8.118 | 8.197 | 60,703,004 | +0.10(+1.23%) |
Sep 05, 2017 | 8.097 | 8.119 | 8.012 | 8.097 | 61,925,716 | +0.01(+0.09%) |