Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.590 | 10.08 | 9.590 | 9.981 | 25,890 | +0.32(+3.28%) |
Sep 27, 2018 | 9.627 | 9.723 | 9.590 | 9.664 | 27,967 | +0.04(+0.46%) |
Sep 26, 2018 | 9.782 | 9.782 | 9.569 | 9.620 | 44,437 | -0.14(-1.44%) |
Sep 25, 2018 | 9.620 | 9.893 | 9.620 | 9.760 | 28,672 | +0.17(+1.77%) |
Sep 24, 2018 | 9.575 | 9.701 | 9.553 | 9.590 | 44,032 | -0.07(-0.76%) |
Sep 21, 2018 | 9.258 | 9.738 | 9.192 | 9.664 | 143,145 | +0.48(+5.22%) |
Sep 20, 2018 | 8.963 | 9.184 | 8.889 | 9.184 | 14,741 | +0.21(+2.30%) |
Sep 19, 2018 | 8.934 | 9.096 | 8.749 | 8.978 | 23,751 | +0.02(+0.25%) |
Sep 18, 2018 | 8.948 | 9.103 | 8.912 | 8.956 | 24,811 | -0.11(-1.22%) |
Sep 17, 2018 | 8.860 | 9.221 | 8.809 | 9.066 | 40,800 | +0.15(+1.65%) |
Sep 14, 2018 | 8.816 | 8.978 | 8.771 | 8.919 | 38,633 | +0.05(+0.58%) |
Sep 13, 2018 | 8.675 | 8.926 | 8.675 | 8.867 | 19,980 | +0.22(+2.56%) |
Sep 12, 2018 | 8.668 | 8.668 | 8.565 | 8.646 | 27,219 | -0.04(-0.51%) |
Sep 11, 2018 | 8.919 | 8.919 | 8.594 | 8.690 | 67,647 | -0.28(-3.13%) |
Sep 10, 2018 | 8.934 | 9.148 | 8.816 | 8.971 | 84,282 | +0.04(+0.41%) |
Sep 07, 2018 | 8.830 | 8.963 | 8.816 | 8.934 | 28,873 | +0.07(+0.75%) |
Sep 06, 2018 | 8.816 | 8.971 | 8.786 | 8.867 | 196,222 | +0.04(+0.42%) |
Sep 05, 2018 | 8.749 | 8.897 | 8.698 | 8.830 | 94,419 | +0.05(+0.59%) |
Sep 04, 2018 | 8.941 | 9.015 | 8.705 | 8.779 | 57,059 | -0.22(-2.46%) |
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.742 | 8.793 | 8.609 | 8.683 | 38,784 | -0.05(-0.59%) |
Aug 29, 2018 | 8.801 | 8.816 | 8.705 | 8.734 | 29,000 | -0.03(-0.34%) |
Aug 28, 2018 | 8.779 | 8.853 | 8.631 | 8.764 | 104,850 | +0.02(+0.25%) |
Aug 27, 2018 | 8.853 | 8.882 | 8.668 | 8.742 | 67,674 | -0.04(-0.42%) |
Aug 24, 2018 | 8.779 | 8.838 | 8.646 | 8.779 | 89,466 | +0.01(+0.08%) |
Aug 23, 2018 | 8.749 | 8.853 | 8.712 | 8.771 | 70,031 | -0.01(-0.08%) |
Aug 22, 2018 | 8.838 | 8.853 | 8.625 | 8.779 | 92,902 | -0.01(-0.08%) |
Aug 21, 2018 | 8.793 | 8.853 | 8.646 | 8.786 | 73,375 | -0.05(-0.58%) |
Aug 20, 2018 | 9.037 | 9.052 | 8.410 | 8.838 | 85,406 | -0.12(-1.32%) |
Aug 17, 2018 | 9.089 | 9.221 | 8.757 | 8.956 | 159,819 | -0.16(-1.74%) |
Aug 16, 2018 | 8.499 | 9.253 | 8.449 | 9.114 | 135,042 | +0.69(+8.17%) |
Aug 15, 2018 | 8.207 | 8.492 | 8.207 | 8.426 | 34,344 | +0.22(+2.68%) |
Aug 14, 2018 | 8.053 | 8.309 | 8.053 | 8.207 | 80,052 | +0.18(+2.19%) |
Aug 13, 2018 | 7.745 | 8.049 | 7.731 | 8.031 | 85,623 | +0.24(+3.10%) |
Aug 10, 2018 | 7.665 | 7.855 | 7.665 | 7.789 | 44,530 | +0.07(+0.95%) |
Aug 09, 2018 | 7.687 | 7.723 | 7.636 | 7.716 | 58,000 | +0.07(+0.96%) |
Aug 08, 2018 | 7.701 | 7.701 | 7.599 | 7.643 | 26,439 | -0.11(-1.42%) |
Aug 07, 2018 | 7.753 | 7.753 | 7.672 | 7.753 | 14,996 | +0.01(+0.09%) |
Aug 06, 2018 | 7.723 | 7.760 | 7.687 | 7.745 | 38,755 | +0.05(+0.67%) |
Aug 03, 2018 | 7.760 | 7.775 | 7.636 | 7.694 | 27,182 | -0.03(-0.38%) |
Aug 02, 2018 | 7.701 | 7.797 | 7.654 | 7.723 | 83,070 | +0.01(+0.19%) |
Aug 01, 2018 | 7.775 | 7.855 | 7.658 | 7.709 | 35,426 | -0.08(-1.03%) |
Jul 31, 2018 | 7.555 | 7.848 | 7.555 | 7.789 | 144,660 | +0.25(+3.30%) |
Jul 30, 2018 | 7.467 | 7.577 | 7.295 | 7.540 | 74,067 | +0.04(+0.59%) |
Jul 27, 2018 | 7.570 | 7.570 | 7.460 | 7.497 | 31,690 | -0.04(-0.49%) |
Jul 26, 2018 | 7.548 | 7.643 | 7.497 | 7.533 | 38,704 | +0.03(+0.39%) |
Jul 25, 2018 | 7.504 | 7.614 | 7.504 | 7.504 | 146,272 | -0.01(-0.10%) |
Jul 24, 2018 | 7.562 | 7.658 | 7.504 | 7.511 | 162,937 | -0.04(-0.58%) |
Jul 23, 2018 | 7.328 | 7.614 | 7.328 | 7.555 | 160,613 | +0.18(+2.48%) |
Jul 20, 2018 | 7.518 | 7.577 | 7.271 | 7.372 | 139,428 | -0.13(-1.76%) |
Jul 19, 2018 | 7.313 | 7.529 | 7.313 | 7.504 | 132,055 | +0.18(+2.40%) |
Jul 18, 2018 | 7.306 | 7.350 | 7.277 | 7.328 | 168,459 | +0.01(+0.20%) |
Jul 17, 2018 | 7.357 | 7.365 | 7.284 | 7.313 | 89,154 | -0.01(-0.20%) |
Jul 16, 2018 | 7.240 | 7.350 | 7.196 | 7.328 | 400,080 | +0.10(+1.32%) |
Jul 13, 2018 | 7.101 | 7.313 | 6.940 | 7.233 | 50,090 | -0.04(-0.50%) |
Jul 12, 2018 | 7.277 | 7.324 | 7.234 | 7.270 | 70,439 | +0.03(+0.40%) |
Jul 11, 2018 | 7.306 | 7.343 | 7.174 | 7.240 | 48,375 | -0.07(-0.90%) |
Jul 10, 2018 | 6.874 | 7.379 | 6.874 | 7.306 | 129,167 | +0.44(+6.40%) |
Jul 09, 2018 | 6.633 | 6.911 | 6.494 | 6.867 | 59,153 | +0.23(+3.42%) |
Jul 06, 2018 | 6.501 | 6.662 | 6.494 | 6.640 | 31,695 | +0.15(+2.37%) |
Jul 05, 2018 | 6.398 | 6.552 | 6.398 | 6.486 | 79,726 | +0.12(+1.84%) |
Jul 03, 2018 | 6.369 | 6.369 | 6.369 | 0 | +0.12(+1.99%) | |
Jul 02, 2018 | 6.230 | 6.332 | 6.215 | 6.245 | 20,805 | -0.01(-0.12%) |
Jun 29, 2018 | 6.311 | 6.398 | 6.245 | 6.252 | 23,292 | -0.09(-1.39%) |
Jun 28, 2018 | 6.223 | 6.362 | 6.223 | 6.340 | 18,252 | +0.07(+1.05%) |
Jun 27, 2018 | 6.303 | 6.362 | 6.245 | 6.274 | 24,965 | +0.00(+0.00%) |
Jun 26, 2018 | 6.398 | 6.406 | 6.237 | 6.274 | 53,005 | -0.07(-1.15%) |
Jun 25, 2018 | 6.362 | 6.552 | 6.303 | 6.347 | 42,216 | +0.01(+0.23%) |
Jun 22, 2018 | 6.237 | 6.479 | 6.237 | 6.332 | 439,195 | +0.07(+1.17%) |
Jun 21, 2018 | 6.281 | 6.303 | 6.201 | 6.259 | 113,886 | -0.02(-0.35%) |
Jun 20, 2018 | 6.750 | 6.794 | 6.201 | 6.281 | 80,870 | -0.43(-6.43%) |
Jun 19, 2018 | 6.882 | 6.925 | 6.677 | 6.713 | 41,033 | -0.17(-2.45%) |
Jun 18, 2018 | 6.925 | 6.984 | 6.838 | 6.882 | 46,197 | -0.10(-1.36%) |
Jun 15, 2018 | 7.270 | 6.929 | 6.977 | 63,004 | -0.29(-4.03%) | |
Jun 14, 2018 | 7.145 | 7.423 | 7.130 | 7.270 | 121,815 | +0.20(+2.80%) |
Jun 13, 2018 | 7.321 | 7.379 | 6.980 | 7.072 | 114,632 | -0.28(-3.78%) |
Jun 12, 2018 | 7.211 | 7.357 | 7.174 | 7.350 | 56,757 | +0.13(+1.83%) |
Jun 11, 2018 | 6.918 | 7.321 | 6.918 | 7.218 | 147,561 | +0.32(+4.67%) |
Jun 08, 2018 | 6.706 | 6.962 | 6.706 | 6.896 | 28,197 | +0.23(+3.40%) |
Jun 07, 2018 | 6.457 | 6.772 | 6.443 | 6.669 | 25,168 | +0.25(+3.88%) |
Jun 06, 2018 | 6.442 | 6.347 | 6.420 | 25,491 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.523 | 6.523 | 6.311 | 6.362 | 27,811 | -0.13(-2.03%) |
Jun 04, 2018 | 6.516 | 6.589 | 6.457 | 6.494 | 28,387 | -0.05(-0.78%) |
Jun 01, 2018 | 6.552 | 6.581 | 6.494 | 6.545 | 22,666 | +0.01(+0.11%) |
May 31, 2018 | 6.457 | 6.581 | 6.457 | 6.537 | 24,964 | +0.08(+1.25%) |
May 30, 2018 | 6.340 | 6.494 | 6.340 | 6.457 | 33,982 | +0.15(+2.32%) |
May 29, 2018 | 6.223 | 6.311 | 6.223 | 6.311 | 29,965 | +0.10(+1.53%) |
May 25, 2018 | 6.215 | 6.215 | 6.215 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.384 | 6.384 | 6.318 | 6.362 | 23,628 | -0.07(-1.14%) |
May 23, 2018 | 6.486 | 6.552 | 6.404 | 6.435 | 19,336 | -0.04(-0.68%) |
May 22, 2018 | 6.691 | 6.691 | 6.442 | 6.479 | 16,125 | -0.25(-3.70%) |
May 21, 2018 | 6.677 | 6.808 | 6.640 | 6.728 | 32,230 | +0.08(+1.16%) |
May 18, 2018 | 6.542 | 6.665 | 6.510 | 6.651 | 66,750 | +0.14(+2.11%) |
May 17, 2018 | 6.339 | 6.593 | 6.339 | 6.513 | 28,068 | +0.15(+2.39%) |
May 16, 2018 | 6.195 | 6.376 | 6.160 | 6.361 | 20,157 | +0.17(+2.69%) |
May 15, 2018 | 6.115 | 6.231 | 6.115 | 6.195 | 43,940 | +0.05(+0.83%) |
May 14, 2018 | 6.260 | 6.260 | 6.122 | 6.144 | 16,930 | -0.01(-0.24%) |
May 11, 2018 | 6.006 | 6.187 | 6.006 | 6.158 | 16,808 | +0.04(+0.59%) |
May 10, 2018 | 6.158 | 6.223 | 6.093 | 6.122 | 24,561 | -0.02(-0.35%) |
May 09, 2018 | 6.093 | 6.173 | 6.086 | 6.144 | 21,578 | +0.03(+0.47%) |
May 08, 2018 | 6.144 | 6.173 | 6.013 | 6.115 | 31,850 | -0.02(-0.35%) |
May 07, 2018 | 6.042 | 6.158 | 6.042 | 6.137 | 12,008 | +0.09(+1.56%) |
May 04, 2018 | 6.013 | 6.205 | 5.999 | 6.042 | 28,339 | +0.04(+0.60%) |
May 03, 2018 | 5.905 | 6.064 | 5.883 | 6.006 | 141,753 | +0.07(+1.22%) |
May 02, 2018 | 5.787 | 6.005 | 5.787 | 5.934 | 27,246 | +0.10(+1.74%) |
May 01, 2018 | 5.934 | 5.934 | 5.753 | 5.832 | 19,458 | -0.10(-1.71%) |
Apr 30, 2018 | 5.796 | 5.941 | 5.760 | 5.934 | 32,137 | +0.14(+2.38%) |
Apr 27, 2018 | 5.644 | 5.847 | 5.644 | 5.796 | 46,286 | +0.14(+2.56%) |
Apr 26, 2018 | 5.651 | 5.774 | 5.608 | 5.651 | 46,140 | +0.06(+1.04%) |
Apr 25, 2018 | 5.782 | 5.782 | 5.579 | 5.593 | 21,018 | -0.04(-0.77%) |
Apr 24, 2018 | 5.615 | 5.687 | 5.586 | 5.637 | 33,080 | +0.01(+0.26%) |
Apr 23, 2018 | 5.695 | 5.695 | 5.593 | 5.622 | 26,870 | +0.00(+0.00%) |
Apr 20, 2018 | 5.782 | 5.782 | 5.521 | 5.622 | 62,234 | -0.17(-2.88%) |
Apr 19, 2018 | 5.977 | 5.977 | 5.774 | 5.789 | 56,293 | -0.27(-4.43%) |
Apr 18, 2018 | 5.876 | 6.108 | 5.876 | 6.057 | 18,638 | +0.22(+3.85%) |
Apr 17, 2018 | 5.984 | 6.035 | 5.832 | 5.832 | 79,836 | -0.11(-1.83%) |
Apr 16, 2018 | 5.955 | 5.977 | 5.840 | 5.941 | 41,230 | +0.03(+0.49%) |
Apr 13, 2018 | 6.021 | 6.021 | 5.854 | 5.912 | 65,702 | -0.07(-1.21%) |
Apr 12, 2018 | 6.122 | 6.122 | 5.963 | 5.984 | 24,304 | -0.13(-2.13%) |
Apr 11, 2018 | 6.013 | 6.166 | 5.984 | 6.115 | 19,396 | +0.09(+1.56%) |
Apr 10, 2018 | 6.144 | 6.144 | 5.992 | 6.021 | 22,070 | -0.09(-1.54%) |
Apr 09, 2018 | 6.035 | 6.290 | 5.977 | 6.115 | 33,810 | +0.12(+1.93%) |
Apr 06, 2018 | 5.992 | 6.050 | 5.926 | 5.999 | 38,201 | -0.04(-0.72%) |
Apr 05, 2018 | 5.992 | 6.086 | 5.955 | 6.042 | 20,579 | +0.06(+0.97%) |
Apr 04, 2018 | 5.709 | 6.035 | 5.709 | 5.984 | 28,902 | +0.18(+3.12%) |
Apr 03, 2018 | 5.774 | 5.941 | 5.716 | 5.803 | 42,495 | +0.03(+0.50%) |
Apr 02, 2018 | 6.129 | 6.129 | 5.709 | 5.774 | 23,083 | -0.36(-5.90%) |
Mar 29, 2018 | 6.137 | 6.137 | 6.137 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.731 | 6.071 | 5.731 | 6.050 | 31,033 | +0.33(+5.70%) |
Mar 27, 2018 | 5.825 | 5.825 | 5.615 | 5.724 | 28,632 | -0.10(-1.74%) |
Mar 26, 2018 | 5.984 | 5.992 | 5.629 | 5.825 | 162,428 | -0.03(-0.50%) |
Mar 23, 2018 | 6.108 | 6.108 | 5.854 | 5.854 | 64,197 | -0.24(-3.92%) |
Mar 22, 2018 | 6.122 | 6.202 | 6.071 | 6.093 | 45,391 | -0.10(-1.64%) |
Mar 21, 2018 | 6.332 | 6.332 | 6.100 | 6.195 | 42,302 | -0.14(-2.23%) |
Mar 20, 2018 | 6.522 | 6.522 | 6.250 | 6.336 | 44,038 | -0.20(-3.07%) |
Mar 19, 2018 | 6.522 | 6.536 | 6.415 | 6.536 | 37,911 | -0.04(-0.55%) |
Mar 16, 2018 | 6.278 | 6.579 | 6.250 | 6.572 | 98,271 | +0.30(+4.80%) |
Mar 15, 2018 | 6.336 | 6.343 | 6.235 | 6.271 | 29,185 | -0.04(-0.68%) |
Mar 14, 2018 | 6.536 | 6.536 | 6.286 | 6.314 | 103,071 | -0.21(-3.19%) |
Mar 13, 2018 | 6.587 | 6.773 | 6.493 | 6.522 | 155,962 | -0.01(-0.22%) |
Mar 12, 2018 | 6.364 | 6.651 | 6.329 | 6.536 | 82,922 | +0.19(+3.05%) |
Mar 09, 2018 | 6.250 | 6.368 | 6.164 | 6.343 | 46,937 | +0.09(+1.37%) |
Mar 08, 2018 | 6.271 | 6.293 | 6.214 | 6.257 | 32,675 | +0.02(+0.34%) |
Mar 07, 2018 | 6.357 | 6.207 | 6.235 | 43,362 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.321 | 6.415 | 6.250 | 6.393 | 61,229 | +0.06(+1.02%) |
Mar 05, 2018 | 6.286 | 6.440 | 6.286 | 6.329 | 25,333 | +0.01(+0.11%) |
Mar 02, 2018 | 6.278 | 6.343 | 6.228 | 6.321 | 39,925 | -0.01(-0.23%) |
Mar 01, 2018 | 6.350 | 6.393 | 6.271 | 6.336 | 35,764 | -0.04(-0.67%) |
Feb 28, 2018 | 6.415 | 6.415 | 6.314 | 6.379 | 47,584 | -0.01(-0.22%) |
Feb 27, 2018 | 6.393 | 6.422 | 6.350 | 6.393 | 32,253 | -0.01(-0.22%) |
Feb 26, 2018 | 6.329 | 6.407 | 6.235 | 6.407 | 14,813 | +0.11(+1.71%) |
Feb 23, 2018 | 6.149 | 6.300 | 6.128 | 6.300 | 67,132 | +0.19(+3.05%) |
Feb 22, 2018 | 6.114 | 6.114 | 66,037 | +0.24(+4.15%) | ||
Feb 21, 2018 | 5.813 | 5.985 | 5.813 | 5.870 | 29,487 | +0.08(+1.36%) |
Feb 20, 2018 | 5.877 | 5.970 | 5.770 | 5.791 | 18,079 | -0.13(-2.18%) |
Feb 16, 2018 | 5.920 | 5.920 | 5.920 | 0 | +0.14(+2.48%) | |
Feb 15, 2018 | 5.805 | 5.834 | 5.735 | 5.777 | 37,650 | +0.01(+0.25%) |
Feb 14, 2018 | 5.805 | 5.676 | 5.762 | 71,120 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.777 | 5.827 | 5.583 | 5.762 | 86,778 | -0.06(-0.99%) |
Feb 12, 2018 | 5.734 | 5.848 | 5.590 | 5.820 | 75,124 | +0.06(+1.12%) |
Feb 09, 2018 | 5.605 | 5.798 | 5.483 | 5.755 | 70,772 | +0.19(+3.35%) |
Feb 08, 2018 | 5.741 | 5.770 | 5.490 | 5.569 | 102,326 | -0.21(-3.60%) |
Feb 07, 2018 | 5.770 | 5.770 | 5.734 | 5.777 | 48,450 | -0.02(-0.37%) |
Feb 06, 2018 | 5.476 | 5.834 | 5.476 | 5.798 | 293,552 | +0.12(+2.14%) |
Feb 05, 2018 | 5.913 | 5.913 | 5.605 | 5.677 | 113,027 | -0.20(-3.41%) |
Feb 02, 2018 | 6.350 | 6.408 | 5.848 | 5.877 | 108,343 | -0.55(-8.58%) |
Feb 01, 2018 | 6.766 | 6.931 | 6.278 | 6.429 | 166,573 | -0.34(-5.08%) |
Jan 31, 2018 | 7.268 | 7.268 | 6.723 | 6.773 | 59,987 | -0.46(-6.34%) |
Jan 30, 2018 | 7.225 | 7.346 | 7.225 | 7.232 | 200,375 | -0.04(-0.59%) |
Jan 29, 2018 | 7.246 | 7.303 | 7.217 | 7.275 | 85,101 | -0.01(-0.10%) |
Jan 26, 2018 | 7.346 | 7.346 | 7.169 | 7.282 | 11,527 | -0.01(-0.10%) |
Jan 25, 2018 | 7.311 | 7.425 | 7.182 | 7.289 | 42,110 | +0.01(+0.20%) |
Jan 24, 2018 | 7.268 | 7.332 | 7.250 | 7.275 | 51,381 | +0.00(+0.00%) |
Jan 23, 2018 | 7.296 | 7.321 | 7.239 | 7.275 | 140,743 | -0.02(-0.29%) |
Jan 22, 2018 | 7.253 | 7.353 | 7.253 | 7.296 | 33,192 | +0.02(+0.30%) |
Jan 19, 2018 | 7.182 | 7.332 | 7.167 | 7.275 | 77,010 | +0.07(+1.00%) |
Jan 18, 2018 | 7.167 | 7.203 | 7.053 | 7.203 | 53,772 | +0.02(+0.30%) |
Jan 17, 2018 | 7.189 | 7.239 | 7.031 | 7.182 | 73,198 | +0.04(+0.60%) |
Jan 16, 2018 | 7.225 | 7.354 | 7.139 | 7.139 | 119,024 | -0.05(-0.70%) |
Jan 12, 2018 | 7.189 | 7.189 | 7.189 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 6.945 | 7.303 | 6.945 | 7.289 | 57,369 | +0.34(+4.95%) |
Jan 10, 2018 | 6.837 | 6.945 | 57,156 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.153 | 7.160 | 7.060 | 7.074 | 66,694 | -0.08(-1.10%) |
Jan 08, 2018 | 7.167 | 7.196 | 7.060 | 7.153 | 21,264 | -0.02(-0.30%) |
Jan 05, 2018 | 7.131 | 7.275 | 7.060 | 7.174 | 49,176 | +0.10(+1.42%) |
Jan 04, 2018 | 7.160 | 7.275 | 6.995 | 7.074 | 64,428 | -0.06(-0.90%) |
Jan 03, 2018 | 7.174 | 7.246 | 6.859 | 7.139 | 76,345 | -0.03(-0.40%) |
Jan 02, 2018 | 7.203 | 7.239 | 7.146 | 7.167 | 76,673 | +0.01(+0.10%) |
Dec 29, 2017 | 7.160 | 7.160 | 7.160 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.081 | 7.167 | 7.039 | 7.074 | 80,452 | +0.00(+0.00%) |
Dec 27, 2017 | 7.010 | 7.203 | 6.988 | 7.074 | 54,986 | -0.02(-0.30%) |
Dec 26, 2017 | 7.103 | 7.239 | 6.988 | 7.096 | 59,137 | +0.00(+0.00%) |
Dec 22, 2017 | 7.110 | 7.203 | 7.026 | 7.096 | 44,211 | -0.04(-0.50%) |
Dec 21, 2017 | 7.203 | 7.289 | 7.097 | 7.131 | 67,933 | -0.04(-0.50%) |
Dec 20, 2017 | 7.189 | 7.418 | 7.153 | 7.167 | 102,822 | +0.01(+0.20%) |
Dec 19, 2017 | 7.346 | 7.583 | 6.938 | 7.153 | 194,681 | -0.22(-2.92%) |
Dec 18, 2017 | 7.296 | 7.490 | 7.239 | 7.368 | 86,099 | +0.11(+1.58%) |
Dec 15, 2017 | 7.303 | 7.619 | 7.246 | 7.253 | 224,876 | -0.05(-0.69%) |
Dec 14, 2017 | 7.311 | 7.432 | 7.239 | 7.303 | 73,639 | -0.04(-0.59%) |
Dec 13, 2017 | 7.160 | 7.389 | 7.160 | 7.346 | 69,335 | +0.23(+3.22%) |
Dec 12, 2017 | 7.182 | 7.289 | 7.110 | 7.117 | 49,087 | -0.06(-0.90%) |
Dec 11, 2017 | 7.189 | 7.282 | 7.146 | 7.182 | 62,551 | -0.01(-0.20%) |
Dec 08, 2017 | 7.117 | 7.332 | 7.038 | 7.196 | 57,865 | +0.00(+0.00%) |
Dec 07, 2017 | 7.174 | 7.174 | 6.988 | 73,960 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.196 | 7.296 | 7.110 | 7.210 | 107,183 | +0.01(+0.10%) |
Dec 05, 2017 | 7.153 | 7.332 | 7.103 | 7.203 | 95,107 | +0.04(+0.50%) |
Dec 04, 2017 | 7.325 | 7.346 | 7.060 | 7.167 | 75,858 | -0.11(-1.48%) |
Dec 01, 2017 | 7.239 | 7.282 | 7.074 | 7.275 | 34,623 | +0.05(+0.69%) |
Nov 30, 2017 | 7.368 | 7.368 | 7.167 | 7.225 | 39,089 | -0.09(-1.18%) |
Nov 29, 2017 | 7.361 | 7.418 | 7.361 | 7.311 | 44,233 | -0.05(-0.68%) |
Nov 28, 2017 | 7.440 | 7.440 | 7.225 | 7.361 | 58,343 | -0.05(-0.68%) |
Nov 27, 2017 | 7.533 | 7.561 | 7.354 | 7.411 | 70,626 | -0.15(-1.99%) |
Nov 24, 2017 | 7.576 | 7.683 | 7.535 | 7.561 | 30,431 | +0.02(+0.29%) |
Nov 22, 2017 | 7.490 | 7.597 | 7.418 | 7.540 | 34,263 | +0.05(+0.67%) |
Nov 21, 2017 | 7.454 | 7.633 | 7.404 | 7.490 | 40,618 | +0.08(+1.06%) |
Nov 20, 2017 | 7.167 | 7.418 | 7.167 | 7.411 | 46,295 | +0.26(+3.61%) |
Nov 17, 2017 | 7.060 | 7.217 | 6.859 | 7.153 | 48,063 | +0.06(+0.91%) |
Nov 16, 2017 | 6.974 | 7.131 | 6.873 | 7.088 | 31,687 | +0.17(+2.49%) |
Nov 15, 2017 | 7.045 | 7.160 | 6.759 | 6.916 | 110,894 | -0.15(-2.13%) |
Nov 14, 2017 | 7.561 | 7.565 | 6.923 | 7.067 | 313,285 | -0.52(-6.89%) |
Nov 13, 2017 | 7.855 | 7.855 | 7.561 | 7.590 | 83,469 | -0.29(-3.73%) |
Nov 10, 2017 | 7.956 | 8.027 | 7.855 | 7.884 | 57,044 | -0.04(-0.45%) |
Nov 09, 2017 | 7.755 | 8.042 | 7.712 | 7.920 | 71,855 | +0.19(+2.41%) |
Nov 08, 2017 | 7.590 | 7.776 | 7.527 | 7.733 | 41,803 | +0.09(+1.22%) |
Nov 07, 2017 | 7.669 | 7.769 | 7.590 | 7.640 | 72,921 | -0.04(-0.47%) |
Nov 06, 2017 | 7.941 | 7.941 | 7.526 | 7.676 | 71,294 | -0.21(-2.64%) |
Nov 03, 2017 | 7.884 | 7.948 | 7.787 | 7.884 | 153,149 | +0.08(+1.06%) |
Nov 02, 2017 | 7.709 | 7.816 | 7.709 | 7.801 | 23,568 | +0.09(+1.20%) |
Nov 01, 2017 | 7.780 | 7.901 | 7.688 | 7.709 | 46,087 | -0.01(-0.18%) |
Oct 31, 2017 | 7.674 | 7.745 | 7.674 | 7.723 | 41,659 | +0.05(+0.65%) |
Oct 30, 2017 | 7.645 | 7.688 | 7.567 | 7.674 | 79,079 | +0.03(+0.37%) |
Oct 27, 2017 | 7.837 | 7.880 | 7.617 | 7.645 | 54,547 | -0.25(-3.15%) |
Oct 26, 2017 | 7.887 | 8.086 | 7.780 | 7.894 | 54,836 | +0.06(+0.82%) |
Oct 25, 2017 | 7.730 | 7.844 | 7.730 | 7.830 | 31,669 | +0.08(+1.01%) |
Oct 24, 2017 | 7.837 | 7.837 | 7.745 | 7.752 | 44,056 | -0.01(-0.09%) |
Oct 23, 2017 | 8.064 | 8.064 | 7.752 | 7.759 | 37,748 | -0.31(-3.79%) |
Oct 20, 2017 | 8.164 | 8.292 | 8.050 | 8.064 | 48,668 | -0.06(-0.79%) |
Oct 19, 2017 | 8.086 | 8.128 | 7.940 | 8.128 | 34,372 | +0.03(+0.35%) |
Oct 18, 2017 | 8.192 | 8.192 | 8.095 | 8.100 | 17,734 | -0.06(-0.70%) |
Oct 17, 2017 | 8.228 | 8.242 | 7.958 | 8.157 | 85,943 | -0.01(-0.17%) |
Oct 16, 2017 | 8.171 | 8.199 | 8.100 | 8.171 | 53,969 | -0.01(-0.09%) |
Oct 13, 2017 | 8.171 | 8.192 | 8.046 | 8.178 | 23,898 | +0.02(+0.26%) |
Oct 12, 2017 | 8.192 | 8.221 | 8.080 | 8.157 | 51,403 | -0.04(-0.52%) |
Oct 11, 2017 | 8.206 | 8.235 | 8.171 | 8.199 | 72,993 | -0.01(-0.17%) |
Oct 10, 2017 | 8.157 | 8.242 | 8.086 | 8.214 | 135,357 | +0.11(+1.40%) |
Oct 09, 2017 | 7.929 | 8.327 | 7.929 | 8.100 | 146,627 | +0.31(+4.01%) |
Oct 06, 2017 | 7.738 | 7.830 | 7.524 | 7.787 | 26,680 | +0.04(+0.46%) |
Oct 05, 2017 | 7.738 | 7.887 | 7.697 | 7.752 | 33,717 | +0.03(+0.37%) |
Oct 04, 2017 | 7.695 | 7.873 | 7.674 | 7.723 | 27,936 | -0.01(-0.09%) |
Oct 03, 2017 | 7.809 | 7.823 | 7.709 | 7.730 | 35,450 | -0.06(-0.82%) |