Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.433 | 5.495 | 5.383 | 5.456 | 2,278,689 | +0.02(+0.28%) |
Sep 27, 2018 | 5.487 | 5.545 | 5.441 | 5.441 | 2,046,992 | -0.03(-0.56%) |
Sep 26, 2018 | 5.487 | 5.587 | 5.433 | 5.472 | 2,566,583 | +0.00(+0.00%) |
Sep 25, 2018 | 5.672 | 5.703 | 5.456 | 5.472 | 2,563,055 | -0.18(-3.14%) |
Sep 24, 2018 | 5.749 | 5.780 | 5.610 | 5.649 | 2,308,750 | -0.12(-2.01%) |
Sep 21, 2018 | 5.811 | 5.872 | 5.726 | 5.765 | 3,548,506 | -0.02(-0.40%) |
Sep 20, 2018 | 5.749 | 5.795 | 5.680 | 5.788 | 2,478,187 | +0.10(+1.76%) |
Sep 19, 2018 | 5.741 | 5.896 | 5.680 | 5.687 | 2,973,469 | -0.05(-0.94%) |
Sep 18, 2018 | 5.695 | 5.803 | 5.603 | 5.741 | 2,720,016 | +0.07(+1.22%) |
Sep 17, 2018 | 5.564 | 5.695 | 5.564 | 5.672 | 3,391,105 | +0.12(+2.08%) |
Sep 14, 2018 | 5.541 | 5.580 | 5.425 | 5.556 | 2,242,746 | +0.04(+0.70%) |
Sep 13, 2018 | 5.510 | 5.591 | 5.472 | 5.518 | 1,719,840 | +0.01(+0.14%) |
Sep 12, 2018 | 5.479 | 5.587 | 5.464 | 5.510 | 2,142,147 | +0.04(+0.70%) |
Sep 11, 2018 | 5.472 | 5.518 | 5.302 | 5.472 | 4,005,793 | +0.00(+0.00%) |
Sep 10, 2018 | 5.649 | 5.680 | 5.449 | 5.472 | 3,423,324 | -0.15(-2.61%) |
Sep 07, 2018 | 5.657 | 5.672 | 5.537 | 5.618 | 1,836,082 | -0.05(-0.95%) |
Sep 06, 2018 | 5.919 | 5.942 | 5.641 | 5.672 | 3,068,503 | -0.22(-3.79%) |
Sep 05, 2018 | 5.687 | 5.926 | 5.580 | 5.896 | 6,181,979 | +0.21(+3.66%) |
Sep 04, 2018 | 5.595 | 5.795 | 5.587 | 5.687 | 4,308,032 | +0.09(+1.65%) |
Aug 31, 2018 | 5.595 | 5.595 | 5.595 | 0 | -0.08(-1.49%) | |
Aug 30, 2018 | 5.965 | 5.996 | 5.549 | 5.680 | 7,039,137 | -0.33(-5.51%) |
Aug 29, 2018 | 6.096 | 6.111 | 5.792 | 6.011 | 4,708,601 | -0.08(-1.39%) |
Aug 28, 2018 | 6.142 | 6.219 | 6.077 | 6.096 | 1,859,686 | -0.03(-0.50%) |
Aug 27, 2018 | 6.242 | 6.319 | 6.127 | 6.127 | 2,506,768 | -0.11(-1.73%) |
Aug 24, 2018 | 6.196 | 6.250 | 6.169 | 6.235 | 2,727,653 | +0.07(+1.13%) |
Aug 23, 2018 | 6.119 | 6.165 | 6.019 | 6.165 | 2,692,923 | +0.08(+1.23%) |
Aug 22, 2018 | 6.286 | 6.301 | 6.068 | 6.090 | 4,856,003 | -0.21(-3.35%) |
Aug 21, 2018 | 6.263 | 6.346 | 6.241 | 6.301 | 2,458,295 | +0.08(+1.21%) |
Aug 20, 2018 | 6.158 | 6.376 | 6.135 | 6.226 | 2,941,255 | +0.14(+2.35%) |
Aug 17, 2018 | 6.098 | 6.135 | 6.060 | 6.083 | 3,338,997 | -0.02(-0.37%) |
Aug 16, 2018 | 6.098 | 6.196 | 6.098 | 6.105 | 2,064,201 | +0.03(+0.50%) |
Aug 15, 2018 | 6.113 | 6.143 | 6.015 | 6.075 | 1,769,793 | -0.05(-0.86%) |
Aug 14, 2018 | 6.090 | 6.143 | 6.045 | 6.128 | 2,154,751 | +0.07(+1.12%) |
Aug 13, 2018 | 6.135 | 6.154 | 6.022 | 6.060 | 2,116,264 | -0.08(-1.23%) |
Aug 10, 2018 | 6.150 | 6.188 | 6.075 | 6.135 | 2,089,397 | -0.05(-0.73%) |
Aug 09, 2018 | 6.248 | 6.248 | 6.128 | 6.181 | 1,914,054 | -0.05(-0.85%) |
Aug 08, 2018 | 6.248 | 6.384 | 6.188 | 6.233 | 3,824,110 | +0.00(+0.00%) |
Aug 07, 2018 | 6.113 | 6.263 | 6.071 | 6.233 | 2,895,377 | +0.14(+2.22%) |
Aug 06, 2018 | 6.211 | 6.271 | 6.045 | 6.098 | 3,278,099 | -0.11(-1.82%) |
Aug 03, 2018 | 6.226 | 6.361 | 6.165 | 6.211 | 3,600,420 | +0.02(+0.37%) |
Aug 02, 2018 | 6.030 | 6.196 | 6.019 | 6.188 | 2,581,997 | +0.11(+1.86%) |
Aug 01, 2018 | 6.730 | 6.843 | 5.909 | 6.075 | 7,302,629 | -0.50(-7.56%) |
Jul 31, 2018 | 6.587 | 6.632 | 6.527 | 6.572 | 4,548,429 | +0.02(+0.23%) |
Jul 30, 2018 | 6.549 | 6.647 | 6.534 | 6.557 | 1,801,041 | +0.02(+0.35%) |
Jul 27, 2018 | 6.670 | 6.696 | 6.489 | 6.534 | 1,977,282 | -0.12(-1.81%) |
Jul 26, 2018 | 6.512 | 6.832 | 6.512 | 6.655 | 2,671,096 | +0.12(+1.84%) |
Jul 25, 2018 | 6.572 | 6.610 | 6.474 | 6.534 | 3,184,763 | -0.05(-0.69%) |
Jul 24, 2018 | 6.564 | 6.685 | 6.531 | 6.579 | 2,485,581 | +0.09(+1.39%) |
Jul 23, 2018 | 6.474 | 6.564 | 6.418 | 6.489 | 2,463,689 | -0.02(-0.23%) |
Jul 20, 2018 | 6.534 | 6.579 | 6.489 | 6.504 | 2,087,303 | -0.02(-0.35%) |
Jul 19, 2018 | 6.474 | 6.557 | 6.369 | 6.527 | 3,369,382 | +0.05(+0.70%) |
Jul 18, 2018 | 6.534 | 6.572 | 6.414 | 6.482 | 2,574,064 | -0.05(-0.81%) |
Jul 17, 2018 | 6.572 | 6.610 | 6.512 | 6.534 | 4,611,710 | -0.05(-0.80%) |
Jul 16, 2018 | 6.745 | 6.768 | 6.542 | 6.587 | 2,552,002 | -0.16(-2.34%) |
Jul 13, 2018 | 6.730 | 6.824 | 6.707 | 6.745 | 2,739,821 | -0.03(-0.44%) |
Jul 12, 2018 | 6.798 | 6.820 | 6.700 | 6.775 | 2,121,060 | +0.00(+0.00%) |
Jul 11, 2018 | 6.866 | 6.903 | 6.753 | 6.775 | 2,932,695 | -0.13(-1.85%) |
Jul 10, 2018 | 6.986 | 7.001 | 6.850 | 6.903 | 1,578,184 | -0.08(-1.08%) |
Jul 09, 2018 | 6.866 | 6.994 | 6.858 | 6.978 | 5,000,492 | +0.12(+1.76%) |
Jul 06, 2018 | 6.873 | 6.986 | 6.783 | 6.858 | 2,045,814 | +0.02(+0.22%) |
Jul 05, 2018 | 6.700 | 6.881 | 6.632 | 6.843 | 3,583,220 | +0.17(+2.60%) |
Jul 03, 2018 | 6.670 | 6.670 | 6.670 | 0 | +0.16(+2.43%) | |
Jul 02, 2018 | 6.406 | 6.527 | 6.331 | 6.512 | 2,661,906 | +0.06(+0.93%) |
Jun 29, 2018 | 6.391 | 6.527 | 6.391 | 6.452 | 4,248,940 | +0.09(+1.42%) |
Jun 28, 2018 | 6.467 | 6.485 | 6.105 | 6.361 | 4,631,677 | -0.13(-1.97%) |
Jun 27, 2018 | 6.670 | 6.692 | 6.489 | 6.489 | 2,598,254 | -0.17(-2.60%) |
Jun 26, 2018 | 6.813 | 6.850 | 6.655 | 6.662 | 2,583,065 | -0.14(-2.10%) |
Jun 25, 2018 | 6.903 | 6.903 | 6.696 | 6.805 | 3,449,328 | -0.15(-2.16%) |
Jun 22, 2018 | 7.016 | 7.031 | 6.798 | 6.956 | 24,888,458 | -0.02(-0.22%) |
Jun 21, 2018 | 7.189 | 7.219 | 6.926 | 6.971 | 2,628,293 | -0.23(-3.24%) |
Jun 20, 2018 | 7.219 | 7.280 | 7.144 | 7.204 | 2,108,933 | -0.03(-0.42%) |
Jun 19, 2018 | 7.189 | 7.310 | 7.039 | 7.234 | 3,123,958 | +0.00(+0.00%) |
Jun 18, 2018 | 6.843 | 7.291 | 6.843 | 7.234 | 3,872,527 | +0.40(+5.84%) |
Jun 15, 2018 | 6.933 | 6.692 | 6.835 | 4,840,420 | -0.10(-1.41%) | |
Jun 14, 2018 | 7.137 | 7.174 | 6.866 | 6.933 | 2,830,971 | -0.20(-2.85%) |
Jun 13, 2018 | 7.227 | 7.287 | 7.095 | 7.137 | 1,826,708 | -0.09(-1.25%) |
Jun 12, 2018 | 7.272 | 7.302 | 7.189 | 7.227 | 1,775,333 | -0.02(-0.31%) |
Jun 11, 2018 | 7.122 | 7.257 | 7.122 | 7.249 | 1,834,936 | +0.14(+2.01%) |
Jun 08, 2018 | 7.031 | 7.129 | 7.031 | 7.106 | 1,841,316 | +0.06(+0.85%) |
Jun 07, 2018 | 7.024 | 7.114 | 6.918 | 7.046 | 1,830,825 | +0.04(+0.54%) |
Jun 06, 2018 | 6.866 | 7.009 | 1,944,122 | +0.01(+0.11%) | ||
Jun 05, 2018 | 6.926 | 7.001 | 6.896 | 7.001 | 1,847,437 | +0.06(+0.87%) |
Jun 04, 2018 | 6.828 | 6.963 | 6.813 | 6.941 | 2,682,415 | +0.15(+2.22%) |
Jun 01, 2018 | 6.850 | 6.896 | 6.730 | 6.790 | 2,579,092 | +0.09(+1.35%) |
May 31, 2018 | 6.715 | 6.730 | 6.632 | 6.700 | 5,802,033 | +0.06(+0.91%) |
May 30, 2018 | 6.662 | 6.745 | 6.617 | 6.640 | 1,692,288 | +0.02(+0.34%) |
May 29, 2018 | 6.557 | 6.677 | 6.529 | 6.617 | 2,409,967 | +0.02(+0.34%) |
May 25, 2018 | 6.595 | 6.595 | 6.595 | 0 | +0.05(+0.69%) | |
May 24, 2018 | 6.617 | 6.655 | 6.519 | 6.549 | 2,720,822 | -0.05(-0.71%) |
May 23, 2018 | 6.781 | 6.818 | 6.589 | 6.596 | 4,499,811 | -0.21(-3.14%) |
May 22, 2018 | 6.818 | 6.876 | 6.781 | 6.810 | 2,040,101 | +0.04(+0.54%) |
May 21, 2018 | 6.773 | 6.847 | 6.729 | 6.773 | 2,004,114 | +0.04(+0.55%) |
May 18, 2018 | 6.766 | 6.773 | 6.652 | 6.736 | 2,686,771 | -0.04(-0.54%) |
May 17, 2018 | 6.810 | 6.869 | 6.766 | 6.773 | 2,372,963 | -0.01(-0.22%) |
May 16, 2018 | 6.655 | 6.825 | 6.655 | 6.788 | 2,393,580 | +0.15(+2.22%) |
May 15, 2018 | 6.619 | 6.788 | 6.604 | 6.641 | 2,408,471 | +0.04(+0.56%) |
May 14, 2018 | 6.759 | 6.832 | 6.589 | 6.604 | 5,402,043 | -0.15(-2.18%) |
May 11, 2018 | 6.714 | 6.788 | 6.685 | 6.751 | 1,701,544 | +0.03(+0.44%) |
May 10, 2018 | 6.611 | 6.766 | 6.593 | 6.722 | 3,399,162 | +0.18(+2.70%) |
May 09, 2018 | 6.515 | 6.604 | 6.361 | 6.545 | 7,956,739 | +0.01(+0.23%) |
May 08, 2018 | 6.501 | 6.663 | 6.442 | 6.530 | 4,006,044 | +0.04(+0.57%) |
May 07, 2018 | 6.375 | 6.633 | 6.338 | 6.493 | 4,525,873 | +0.13(+1.97%) |
May 04, 2018 | 6.250 | 6.464 | 6.117 | 6.368 | 5,094,104 | +0.07(+1.05%) |
May 03, 2018 | 6.626 | 6.633 | 6.294 | 6.302 | 6,435,366 | -0.34(-5.11%) |
May 02, 2018 | 7.555 | 7.555 | 6.633 | 6.641 | 6,231,118 | -0.75(-10.17%) |
May 01, 2018 | 7.518 | 7.540 | 7.252 | 7.392 | 3,315,321 | -0.14(-1.86%) |
Apr 30, 2018 | 8.107 | 8.107 | 7.521 | 7.532 | 3,420,367 | -0.46(-5.72%) |
Apr 27, 2018 | 7.901 | 8.026 | 7.849 | 7.989 | 2,136,000 | +0.12(+1.50%) |
Apr 26, 2018 | 7.849 | 7.908 | 7.768 | 7.871 | 2,082,286 | +0.07(+0.85%) |
Apr 25, 2018 | 7.827 | 7.886 | 7.776 | 7.805 | 1,928,836 | -0.05(-0.66%) |
Apr 24, 2018 | 7.982 | 8.129 | 7.805 | 7.857 | 2,332,820 | -0.05(-0.65%) |
Apr 23, 2018 | 7.901 | 8.023 | 7.886 | 7.908 | 1,175,752 | +0.00(+0.00%) |
Apr 20, 2018 | 8.085 | 8.181 | 7.853 | 7.908 | 2,133,236 | -0.16(-2.01%) |
Apr 19, 2018 | 8.078 | 8.174 | 8.048 | 8.070 | 2,154,043 | -0.01(-0.09%) |
Apr 18, 2018 | 8.056 | 8.115 | 7.989 | 8.078 | 1,627,141 | +0.03(+0.37%) |
Apr 17, 2018 | 8.012 | 8.129 | 7.967 | 8.048 | 4,149,967 | +0.10(+1.20%) |
Apr 16, 2018 | 7.938 | 8.015 | 7.901 | 7.953 | 1,303,298 | +0.04(+0.47%) |
Apr 13, 2018 | 8.107 | 8.107 | 7.890 | 7.916 | 1,260,851 | -0.13(-1.56%) |
Apr 12, 2018 | 7.989 | 8.074 | 7.986 | 8.041 | 933,104 | +0.08(+1.02%) |
Apr 11, 2018 | 7.945 | 8.144 | 7.938 | 7.960 | 2,325,395 | -0.03(-0.37%) |
Apr 10, 2018 | 7.894 | 8.048 | 7.879 | 7.989 | 1,626,936 | +0.20(+2.55%) |
Apr 09, 2018 | 7.975 | 8.010 | 7.783 | 7.790 | 1,772,351 | -0.12(-1.49%) |
Apr 06, 2018 | 8.012 | 8.078 | 7.857 | 7.908 | 1,563,799 | -0.16(-2.01%) |
Apr 05, 2018 | 8.203 | 8.233 | 8.030 | 8.070 | 2,563,745 | -0.10(-1.26%) |
Apr 04, 2018 | 7.901 | 8.203 | 7.901 | 8.174 | 4,501,687 | +0.19(+2.40%) |
Apr 03, 2018 | 7.938 | 8.070 | 7.938 | 7.982 | 2,327,264 | +0.06(+0.74%) |
Apr 02, 2018 | 8.004 | 8.070 | 7.835 | 7.923 | 2,619,705 | -0.10(-1.29%) |
Mar 29, 2018 | 8.026 | 8.026 | 8.026 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 8.048 | 8.115 | 7.986 | 8.085 | 1,499,487 | +0.04(+0.46%) |
Mar 27, 2018 | 8.107 | 8.188 | 8.008 | 8.048 | 2,147,236 | -0.04(-0.55%) |
Mar 26, 2018 | 8.468 | 8.505 | 8.019 | 8.093 | 2,415,774 | -0.25(-3.00%) |
Mar 23, 2018 | 8.756 | 8.837 | 8.343 | 8.343 | 1,722,061 | -0.38(-4.39%) |
Mar 22, 2018 | 8.933 | 8.955 | 8.697 | 8.726 | 3,667,695 | -0.29(-3.27%) |
Mar 21, 2018 | 8.903 | 9.080 | 8.888 | 9.021 | 1,660,772 | +0.10(+1.07%) |
Mar 20, 2018 | 9.110 | 9.147 | 8.866 | 8.925 | 1,846,396 | -0.13(-1.46%) |
Mar 19, 2018 | 9.132 | 9.147 | 9.021 | 9.058 | 1,895,038 | -0.10(-1.13%) |
Mar 16, 2018 | 9.198 | 9.250 | 9.128 | 9.161 | 5,636,352 | -0.04(-0.48%) |
Mar 15, 2018 | 9.242 | 9.305 | 9.206 | 9.206 | 1,277,347 | -0.04(-0.40%) |
Mar 14, 2018 | 9.397 | 9.397 | 9.209 | 9.242 | 2,877,134 | -0.10(-1.03%) |
Mar 13, 2018 | 9.397 | 9.434 | 9.287 | 9.338 | 5,562,408 | -0.03(-0.31%) |
Mar 12, 2018 | 9.456 | 9.515 | 9.309 | 9.368 | 1,747,021 | -0.12(-1.24%) |
Mar 09, 2018 | 9.522 | 9.537 | 9.441 | 9.486 | 2,038,836 | +0.06(+0.63%) |
Mar 08, 2018 | 9.589 | 9.642 | 9.360 | 9.427 | 2,203,064 | -0.13(-1.31%) |
Mar 07, 2018 | 9.648 | 9.456 | 9.552 | 2,524,954 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.456 | 9.644 | 9.183 | 9.611 | 4,753,590 | +0.15(+1.64%) |
Mar 05, 2018 | 9.390 | 9.475 | 9.250 | 9.456 | 3,495,528 | +0.01(+0.08%) |
Mar 02, 2018 | 9.132 | 9.478 | 9.051 | 9.449 | 2,114,086 | +0.25(+2.72%) |
Mar 01, 2018 | 9.161 | 9.279 | 9.029 | 9.198 | 1,810,613 | +0.06(+0.65%) |
Feb 28, 2018 | 9.323 | 9.323 | 9.139 | 9.139 | 2,177,472 | -0.13(-1.35%) |
Feb 27, 2018 | 9.368 | 9.530 | 9.228 | 9.264 | 1,582,475 | -0.10(-1.10%) |
Feb 26, 2018 | 9.316 | 9.405 | 9.183 | 9.368 | 1,515,395 | +0.05(+0.55%) |
Feb 23, 2018 | 9.132 | 9.323 | 9.065 | 9.316 | 1,783,758 | +0.27(+2.93%) |
Feb 22, 2018 | 9.029 | 9.051 | 5,253,548 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.154 | 9.253 | 9.051 | 9.051 | 1,900,165 | -0.06(-0.65%) |
Feb 20, 2018 | 9.043 | 9.246 | 9.043 | 9.110 | 1,854,340 | +0.01(+0.16%) |
Feb 16, 2018 | 9.095 | 9.095 | 9.095 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.984 | 9.117 | 8.889 | 9.051 | 2,726,435 | +0.11(+1.22%) |
Feb 14, 2018 | 8.833 | 9.036 | 8.808 | 8.942 | 3,625,708 | +0.04(+0.49%) |
Feb 13, 2018 | 8.869 | 8.957 | 8.768 | 8.898 | 2,577,958 | -0.03(-0.33%) |
Feb 12, 2018 | 8.898 | 8.967 | 8.804 | 8.928 | 2,482,284 | +0.09(+0.99%) |
Feb 09, 2018 | 8.957 | 9.073 | 8.637 | 8.840 | 3,473,668 | -0.01(-0.16%) |
Feb 08, 2018 | 9.182 | 9.232 | 8.855 | 8.855 | 3,353,370 | -0.30(-3.33%) |
Feb 07, 2018 | 9.261 | 9.283 | 9.152 | 9.160 | 2,949,129 | -0.09(-1.02%) |
Feb 06, 2018 | 8.993 | 9.407 | 8.898 | 9.254 | 4,229,113 | -0.13(-1.39%) |
Feb 05, 2018 | 9.392 | 9.653 | 9.287 | 9.385 | 2,946,868 | -0.04(-0.46%) |
Feb 02, 2018 | 9.813 | 9.828 | 9.421 | 9.428 | 4,345,854 | -0.50(-5.04%) |
Feb 01, 2018 | 10.31 | 10.59 | 9.922 | 9.929 | 5,000,661 | -0.31(-3.05%) |
Jan 31, 2018 | 9.436 | 10.74 | 9.436 | 10.24 | 13,178,653 | +1.08(+11.81%) |
Jan 30, 2018 | 9.196 | 9.298 | 9.113 | 9.160 | 4,154,471 | -0.12(-1.33%) |
Jan 29, 2018 | 9.261 | 9.363 | 9.218 | 9.283 | 1,845,967 | -0.04(-0.47%) |
Jan 26, 2018 | 9.327 | 9.341 | 9.254 | 9.327 | 2,074,726 | +0.03(+0.31%) |
Jan 25, 2018 | 9.319 | 9.341 | 9.152 | 9.298 | 1,742,023 | -0.02(-0.23%) |
Jan 24, 2018 | 9.363 | 9.428 | 9.269 | 9.319 | 1,853,408 | -0.01(-0.16%) |
Jan 23, 2018 | 9.225 | 9.363 | 9.182 | 9.334 | 1,449,869 | +0.06(+0.63%) |
Jan 22, 2018 | 9.167 | 9.276 | 9.138 | 9.276 | 1,731,046 | +0.09(+0.95%) |
Jan 19, 2018 | 9.109 | 9.214 | 9.051 | 9.189 | 2,069,404 | +0.09(+1.04%) |
Jan 18, 2018 | 9.399 | 9.399 | 9.087 | 9.094 | 2,730,512 | -0.30(-3.24%) |
Jan 17, 2018 | 9.421 | 9.494 | 9.312 | 9.399 | 2,615,831 | +0.09(+0.94%) |
Jan 16, 2018 | 9.588 | 9.588 | 9.269 | 9.312 | 3,004,530 | -0.25(-2.66%) |
Jan 12, 2018 | 9.566 | 9.566 | 9.566 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.477 | 9.929 | 8.477 | 9.697 | 13,431,914 | +1.26(+14.88%) |
Jan 10, 2018 | 8.303 | 8.499 | 8.274 | 8.441 | 2,050,890 | +0.10(+1.22%) |
Jan 09, 2018 | 8.390 | 8.441 | 8.296 | 8.340 | 1,805,459 | -0.10(-1.20%) |
Jan 08, 2018 | 8.383 | 8.459 | 8.252 | 8.441 | 2,311,722 | +0.09(+1.04%) |
Jan 05, 2018 | 8.303 | 8.369 | 8.238 | 8.354 | 1,523,948 | +0.09(+1.05%) |
Jan 04, 2018 | 8.245 | 8.325 | 8.140 | 8.267 | 1,710,322 | +0.07(+0.80%) |
Jan 03, 2018 | 8.274 | 8.332 | 8.158 | 8.202 | 1,551,777 | -0.07(-0.88%) |
Jan 02, 2018 | 8.165 | 8.303 | 8.144 | 8.274 | 3,139,868 | +0.16(+1.97%) |
Dec 29, 2017 | 8.115 | 8.115 | 8.115 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.071 | 8.129 | 8.013 | 8.115 | 1,541,480 | +0.04(+0.54%) |
Dec 27, 2017 | 8.173 | 8.205 | 8.009 | 8.071 | 2,138,941 | -0.11(-1.33%) |
Dec 26, 2017 | 8.209 | 8.325 | 8.136 | 8.180 | 1,865,571 | -0.05(-0.62%) |
Dec 22, 2017 | 8.282 | 8.318 | 8.223 | 8.231 | 1,243,991 | -0.02(-0.26%) |
Dec 21, 2017 | 8.289 | 8.318 | 8.220 | 8.252 | 2,129,912 | -0.01(-0.09%) |
Dec 20, 2017 | 8.187 | 8.282 | 8.100 | 8.260 | 2,552,614 | +0.12(+1.43%) |
Dec 19, 2017 | 8.187 | 8.267 | 8.107 | 8.144 | 2,067,202 | -0.07(-0.88%) |
Dec 18, 2017 | 7.984 | 8.238 | 7.984 | 8.216 | 3,782,286 | +0.30(+3.76%) |
Dec 15, 2017 | 7.853 | 7.977 | 7.817 | 7.919 | 6,993,362 | +0.07(+0.83%) |
Dec 14, 2017 | 7.991 | 7.991 | 7.839 | 7.853 | 2,664,660 | -0.10(-1.28%) |
Dec 13, 2017 | 7.926 | 8.006 | 7.919 | 7.955 | 2,022,492 | +0.03(+0.37%) |
Dec 12, 2017 | 7.926 | 8.042 | 7.897 | 7.926 | 2,259,768 | +0.01(+0.09%) |
Dec 11, 2017 | 7.919 | 8.064 | 7.737 | 7.919 | 2,967,558 | +0.14(+1.77%) |
Dec 08, 2017 | 7.752 | 7.795 | 7.628 | 7.781 | 2,206,655 | +0.03(+0.37%) |
Dec 07, 2017 | 7.643 | 7.795 | 7.592 | 7.752 | 3,087,103 | +0.12(+1.52%) |
Dec 06, 2017 | 7.570 | 7.723 | 7.519 | 7.636 | 3,048,503 | +0.07(+0.96%) |
Dec 05, 2017 | 7.570 | 7.643 | 7.501 | 7.563 | 4,052,298 | +0.02(+0.29%) |
Dec 04, 2017 | 7.541 | 7.607 | 7.447 | 7.541 | 5,200,805 | +0.08(+1.07%) |
Dec 01, 2017 | 7.744 | 7.744 | 7.432 | 7.461 | 5,083,537 | -0.28(-3.66%) |
Nov 30, 2017 | 7.657 | 7.766 | 7.541 | 7.744 | 5,247,580 | +0.12(+1.52%) |
Nov 29, 2017 | 7.396 | 7.679 | 7.382 | 7.628 | 3,809,055 | +0.25(+3.44%) |
Nov 28, 2017 | 7.316 | 7.469 | 7.302 | 7.374 | 3,104,414 | +0.08(+1.09%) |
Nov 27, 2017 | 7.186 | 7.327 | 7.135 | 7.294 | 4,527,260 | +0.11(+1.52%) |
Nov 24, 2017 | 7.142 | 7.229 | 7.102 | 7.186 | 1,119,588 | +0.05(+0.71%) |
Nov 22, 2017 | 7.091 | 7.244 | 7.077 | 7.135 | 3,771,089 | +0.04(+0.61%) |
Nov 21, 2017 | 7.106 | 7.171 | 7.040 | 7.091 | 4,467,080 | -0.02(-0.31%) |
Nov 20, 2017 | 7.055 | 7.229 | 7.040 | 7.113 | 4,739,248 | +0.04(+0.59%) |
Nov 17, 2017 | 7.078 | 7.128 | 7.007 | 7.071 | 3,434,742 | -0.03(-0.40%) |
Nov 16, 2017 | 6.879 | 7.135 | 6.879 | 7.100 | 3,039,988 | +0.23(+3.42%) |
Nov 15, 2017 | 6.836 | 6.936 | 6.765 | 6.865 | 5,459,529 | -0.02(-0.31%) |
Nov 14, 2017 | 7.121 | 7.128 | 6.858 | 6.886 | 4,325,607 | -0.25(-3.49%) |
Nov 13, 2017 | 7.335 | 7.434 | 7.018 | 7.135 | 5,115,604 | -0.25(-3.38%) |
Nov 10, 2017 | 7.513 | 7.577 | 7.278 | 7.385 | 6,028,842 | -0.13(-1.71%) |
Nov 09, 2017 | 7.662 | 7.769 | 7.436 | 7.513 | 5,150,312 | -0.18(-2.31%) |
Nov 08, 2017 | 7.570 | 7.705 | 7.527 | 7.691 | 3,973,059 | +0.10(+1.31%) |
Nov 07, 2017 | 7.819 | 7.990 | 7.548 | 7.591 | 4,764,546 | -0.23(-2.91%) |
Nov 06, 2017 | 7.961 | 8.011 | 7.805 | 7.819 | 4,334,181 | -0.19(-2.40%) |
Nov 03, 2017 | 7.904 | 8.268 | 7.904 | 8.011 | 8,115,445 | +0.04(+0.54%) |
Nov 02, 2017 | 8.054 | 8.339 | 7.897 | 7.968 | 7,041,652 | -0.15(-1.84%) |
Nov 01, 2017 | 8.951 | 9.421 | 7.976 | 8.118 | 16,306,360 | -1.67(-17.03%) |
Oct 31, 2017 | 9.791 | 9.856 | 9.738 | 9.784 | 3,690,144 | +0.07(+0.73%) |
Oct 30, 2017 | 9.863 | 9.920 | 9.706 | 9.713 | 2,087,300 | -0.16(-1.59%) |
Oct 27, 2017 | 9.891 | 9.941 | 9.809 | 9.870 | 1,767,475 | -0.06(-0.57%) |
Oct 26, 2017 | 9.970 | 9.984 | 9.863 | 9.927 | 1,673,774 | -0.01(-0.07%) |
Oct 25, 2017 | 10.14 | 10.18 | 9.880 | 9.934 | 1,887,315 | -0.21(-2.04%) |
Oct 24, 2017 | 10.10 | 10.18 | 10.02 | 10.14 | 1,821,836 | +0.08(+0.78%) |
Oct 23, 2017 | 10.14 | 10.18 | 10.03 | 10.06 | 2,102,116 | -0.07(-0.70%) |
Oct 20, 2017 | 9.948 | 10.21 | 9.870 | 10.13 | 2,275,715 | +0.30(+3.04%) |
Oct 19, 2017 | 9.777 | 9.841 | 9.713 | 9.834 | 1,672,649 | +0.06(+0.66%) |
Oct 18, 2017 | 9.763 | 9.791 | 9.670 | 9.770 | 2,567,948 | +0.08(+0.81%) |
Oct 17, 2017 | 9.820 | 9.824 | 9.592 | 9.692 | 2,704,055 | -0.09(-0.87%) |
Oct 16, 2017 | 9.905 | 9.941 | 9.749 | 9.777 | 1,627,489 | -0.11(-1.08%) |
Oct 13, 2017 | 9.955 | 9.856 | 9.884 | 1,927,707 | +0.02(+0.22%) | |
Oct 12, 2017 | 9.898 | 9.898 | 9.767 | 9.863 | 2,974,078 | -0.06(-0.65%) |
Oct 11, 2017 | 10.01 | 10.03 | 9.920 | 9.927 | 2,214,795 | -0.13(-1.28%) |
Oct 10, 2017 | 9.920 | 10.14 | 9.898 | 10.05 | 2,690,211 | +0.14(+1.36%) |
Oct 09, 2017 | 9.955 | 9.998 | 9.909 | 9.920 | 1,323,170 | -0.02(-0.21%) |
Oct 06, 2017 | 9.970 | 9.998 | 9.905 | 9.941 | 1,765,857 | -0.03(-0.29%) |
Oct 05, 2017 | 9.948 | 10.01 | 9.913 | 9.970 | 2,109,188 | +0.01(+0.14%) |
Oct 04, 2017 | 9.984 | 9.998 | 9.884 | 9.955 | 2,240,347 | -0.03(-0.29%) |
Oct 03, 2017 | 10.01 | 10.03 | 9.913 | 9.984 | 2,151,400 | -0.03(-0.28%) |