Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.21 | 10.53 | 10.18 | 10.49 | 82,062 | +0.16(+1.53%) |
Sep 27, 2018 | 10.32 | 10.35 | 10.27 | 10.34 | 57,128 | +0.04(+0.34%) |
Sep 26, 2018 | 10.41 | 10.41 | 10.27 | 10.30 | 74,749 | -0.01(-0.09%) |
Sep 25, 2018 | 10.18 | 10.38 | 10.18 | 10.31 | 59,350 | +0.15(+1.47%) |
Sep 24, 2018 | 10.24 | 10.43 | 10.12 | 10.16 | 66,426 | -0.13(-1.28%) |
Sep 21, 2018 | 10.34 | 10.36 | 10.10 | 10.29 | 166,631 | -0.06(-0.59%) |
Sep 20, 2018 | 10.25 | 10.35 | 10.14 | 10.35 | 49,794 | +0.14(+1.37%) |
Sep 19, 2018 | 10.27 | 10.35 | 10.18 | 10.21 | 59,791 | -0.10(-0.94%) |
Sep 18, 2018 | 10.01 | 10.40 | 9.985 | 10.31 | 94,478 | +0.31(+3.07%) |
Sep 17, 2018 | 9.976 | 10.02 | 9.844 | 10.00 | 39,115 | +0.03(+0.26%) |
Sep 14, 2018 | 9.958 | 9.993 | 9.932 | 9.976 | 37,839 | +0.00(+0.00%) |
Sep 13, 2018 | 9.958 | 10.00 | 9.906 | 9.976 | 31,536 | +0.04(+0.35%) |
Sep 12, 2018 | 9.800 | 9.950 | 9.765 | 9.941 | 77,639 | +0.07(+0.71%) |
Sep 11, 2018 | 9.914 | 9.950 | 9.809 | 9.871 | 34,272 | -0.04(-0.44%) |
Sep 10, 2018 | 9.958 | 9.985 | 9.897 | 9.914 | 44,104 | -0.03(-0.26%) |
Sep 07, 2018 | 9.783 | 10.03 | 9.765 | 9.941 | 76,477 | +0.11(+1.07%) |
Sep 06, 2018 | 9.932 | 9.967 | 9.792 | 9.835 | 46,507 | -0.06(-0.62%) |
Sep 05, 2018 | 9.879 | 9.958 | 9.783 | 9.897 | 48,683 | -0.02(-0.18%) |
Sep 04, 2018 | 10.02 | 10.04 | 9.871 | 9.914 | 79,124 | -0.11(-1.05%) |
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.16(-1.55%) | |
Aug 30, 2018 | 9.906 | 10.20 | 9.906 | 10.18 | 82,312 | +0.29(+2.93%) |
Aug 29, 2018 | 9.818 | 10.01 | 9.792 | 9.888 | 60,191 | +0.09(+0.90%) |
Aug 28, 2018 | 9.853 | 9.879 | 9.765 | 9.800 | 57,071 | -0.04(-0.36%) |
Aug 27, 2018 | 9.906 | 9.906 | 9.800 | 9.835 | 56,814 | -0.06(-0.62%) |
Aug 24, 2018 | 9.932 | 9.993 | 9.835 | 9.897 | 61,660 | +0.02(+0.18%) |
Aug 23, 2018 | 9.835 | 10.00 | 9.835 | 9.879 | 56,838 | +0.00(+0.00%) |
Aug 22, 2018 | 9.800 | 9.950 | 9.800 | 9.879 | 33,820 | +0.05(+0.54%) |
Aug 21, 2018 | 9.888 | 10.09 | 9.809 | 9.827 | 44,775 | -0.08(-0.80%) |
Aug 20, 2018 | 9.721 | 9.950 | 9.721 | 9.906 | 39,973 | +0.21(+2.17%) |
Aug 17, 2018 | 9.800 | 9.901 | 9.678 | 9.695 | 62,458 | -0.11(-1.16%) |
Aug 16, 2018 | 9.655 | 9.869 | 9.655 | 9.809 | 60,737 | +0.15(+1.60%) |
Aug 15, 2018 | 9.689 | 9.766 | 9.577 | 9.655 | 79,763 | -0.03(-0.35%) |
Aug 14, 2018 | 9.663 | 9.749 | 9.595 | 9.689 | 67,683 | +0.05(+0.53%) |
Aug 13, 2018 | 9.663 | 9.719 | 9.603 | 9.638 | 55,422 | +0.03(+0.27%) |
Aug 10, 2018 | 9.680 | 9.723 | 9.577 | 9.612 | 51,619 | -0.07(-0.71%) |
Aug 09, 2018 | 9.792 | 9.818 | 9.629 | 9.680 | 83,633 | +0.00(+0.00%) |
Aug 08, 2018 | 9.620 | 9.818 | 9.620 | 9.680 | 71,497 | +0.08(+0.80%) |
Aug 07, 2018 | 9.577 | 10.15 | 9.565 | 9.603 | 130,184 | +0.03(+0.27%) |
Aug 06, 2018 | 9.655 | 9.680 | 9.483 | 9.577 | 51,170 | -0.08(-0.80%) |
Aug 03, 2018 | 9.646 | 9.732 | 9.500 | 9.655 | 25,984 | +0.02(+0.18%) |
Aug 02, 2018 | 9.672 | 9.689 | 9.595 | 9.638 | 35,531 | -0.05(-0.53%) |
Aug 01, 2018 | 9.741 | 9.998 | 9.629 | 9.689 | 68,801 | -0.05(-0.53%) |
Jul 31, 2018 | 9.689 | 9.775 | 9.638 | 9.741 | 47,890 | +0.07(+0.71%) |
Jul 30, 2018 | 9.663 | 9.835 | 9.612 | 9.672 | 95,450 | +0.05(+0.54%) |
Jul 27, 2018 | 9.741 | 9.878 | 9.492 | 9.620 | 43,579 | -0.12(-1.23%) |
Jul 26, 2018 | 9.938 | 9.698 | 9.741 | 44,604 | +0.03(+0.35%) | |
Jul 25, 2018 | 9.715 | 9.843 | 9.620 | 9.706 | 53,899 | +0.02(+0.18%) |
Jul 24, 2018 | 9.715 | 9.809 | 9.612 | 9.689 | 53,450 | +0.02(+0.18%) |
Jul 23, 2018 | 9.732 | 9.732 | 9.620 | 9.672 | 38,924 | -0.06(-0.62%) |
Jul 20, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 82,964 | +0.00(+0.00%) |
Jul 19, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 97,454 | +0.03(+0.35%) |
Jul 18, 2018 | 9.783 | 9.783 | 9.672 | 9.698 | 65,869 | -0.04(-0.44%) |
Jul 17, 2018 | 9.792 | 9.801 | 9.698 | 9.741 | 89,717 | -0.04(-0.44%) |
Jul 16, 2018 | 9.998 | 9.998 | 9.730 | 9.783 | 70,437 | -0.22(-2.23%) |
Jul 13, 2018 | 9.964 | 10.12 | 9.946 | 10.01 | 46,360 | +0.03(+0.34%) |
Jul 12, 2018 | 9.989 | 9.989 | 9.775 | 9.972 | 41,657 | +0.04(+0.43%) |
Jul 11, 2018 | 9.989 | 10.04 | 9.895 | 9.929 | 41,946 | -0.14(-1.36%) |
Jul 10, 2018 | 10.13 | 10.17 | 10.08 | 10.07 | 43,041 | -0.06(-0.59%) |
Jul 09, 2018 | 9.989 | 10.18 | 9.837 | 10.13 | 79,922 | +0.13(+1.29%) |
Jul 06, 2018 | 10.09 | 10.20 | 9.749 | 9.998 | 59,742 | -0.09(-0.85%) |
Jul 05, 2018 | 9.981 | 10.18 | 9.981 | 10.08 | 102,342 | +0.19(+1.91%) |
Jul 03, 2018 | 9.895 | 9.895 | 9.895 | 0 | +0.22(+2.31%) | |
Jul 02, 2018 | 9.698 | 9.758 | 9.552 | 9.672 | 61,761 | -0.08(-0.79%) |
Jun 29, 2018 | 9.577 | 9.861 | 9.535 | 9.749 | 114,929 | +0.18(+1.88%) |
Jun 28, 2018 | 9.543 | 9.586 | 9.457 | 9.569 | 86,312 | +0.05(+0.54%) |
Jun 27, 2018 | 9.560 | 9.586 | 9.466 | 9.517 | 67,725 | -0.02(-0.18%) |
Jun 26, 2018 | 9.586 | 9.646 | 9.526 | 9.535 | 59,848 | -0.04(-0.45%) |
Jun 25, 2018 | 9.655 | 9.672 | 9.492 | 9.577 | 114,357 | -0.02(-0.18%) |
Jun 22, 2018 | 9.577 | 9.638 | 9.483 | 9.595 | 344,893 | +0.07(+0.72%) |
Jun 21, 2018 | 9.543 | 9.552 | 9.449 | 9.526 | 105,807 | +0.00(+0.00%) |
Jun 20, 2018 | 9.723 | 9.749 | 9.492 | 9.526 | 123,314 | -0.17(-1.77%) |
Jun 19, 2018 | 9.577 | 9.818 | 9.500 | 9.698 | 254,802 | +0.11(+1.16%) |
Jun 18, 2018 | 9.646 | 9.663 | 9.483 | 9.586 | 59,252 | -0.09(-0.89%) |
Jun 15, 2018 | 9.698 | 9.492 | 9.672 | 231,807 | +0.18(+1.90%) | |
Jun 14, 2018 | 9.612 | 9.646 | 9.483 | 9.492 | 117,653 | -0.10(-1.07%) |
Jun 13, 2018 | 9.483 | 9.646 | 9.483 | 9.595 | 97,766 | +0.07(+0.72%) |
Jun 12, 2018 | 9.526 | 9.620 | 9.466 | 9.526 | 56,587 | -0.03(-0.27%) |
Jun 11, 2018 | 9.500 | 9.603 | 9.449 | 9.552 | 90,456 | +0.07(+0.72%) |
Jun 08, 2018 | 9.689 | 9.706 | 9.474 | 9.483 | 84,396 | -0.20(-2.04%) |
Jun 07, 2018 | 9.629 | 9.792 | 9.629 | 9.680 | 63,950 | +0.04(+0.45%) |
Jun 06, 2018 | 9.603 | 9.749 | 9.577 | 9.638 | 85,288 | +0.04(+0.45%) |
Jun 05, 2018 | 9.500 | 9.689 | 9.474 | 9.595 | 71,579 | +0.09(+0.90%) |
Jun 04, 2018 | 9.500 | 9.586 | 9.457 | 9.509 | 54,475 | +0.01(+0.09%) |
Jun 01, 2018 | 9.552 | 9.680 | 9.449 | 9.500 | 132,045 | -0.02(-0.18%) |
May 31, 2018 | 9.560 | 9.723 | 9.483 | 9.517 | 89,253 | -0.02(-0.18%) |
May 30, 2018 | 9.560 | 9.843 | 9.526 | 9.535 | 172,796 | -0.01(-0.09%) |
May 29, 2018 | 9.543 | 9.680 | 9.449 | 9.543 | 91,080 | +0.09(+1.00%) |
May 25, 2018 | 9.449 | 9.449 | 9.449 | 0 | -0.09(-0.99%) | |
May 24, 2018 | 9.758 | 9.758 | 9.449 | 9.543 | 108,781 | -0.18(-1.85%) |
May 23, 2018 | 9.732 | 9.827 | 9.612 | 9.723 | 66,311 | -0.03(-0.35%) |
May 22, 2018 | 9.869 | 10.05 | 9.689 | 9.758 | 107,243 | -0.10(-1.04%) |
May 21, 2018 | 9.852 | 9.955 | 9.603 | 9.861 | 241,761 | +0.07(+0.70%) |
May 18, 2018 | 9.977 | 9.985 | 9.683 | 9.792 | 262,940 | -0.15(-1.52%) |
May 17, 2018 | 9.767 | 9.960 | 9.767 | 9.943 | 301,978 | +0.22(+2.25%) |
May 16, 2018 | 9.733 | 9.918 | 9.668 | 9.725 | 216,362 | +0.01(+0.09%) |
May 15, 2018 | 9.658 | 9.960 | 9.658 | 9.716 | 201,399 | +0.03(+0.26%) |
May 14, 2018 | 9.523 | 9.725 | 9.456 | 9.691 | 246,335 | +0.13(+1.41%) |
May 11, 2018 | 9.406 | 9.792 | 9.376 | 9.557 | 252,212 | +0.13(+1.34%) |
May 10, 2018 | 9.372 | 9.532 | 9.196 | 9.431 | 242,664 | +0.14(+1.54%) |
May 09, 2018 | 9.313 | 9.389 | 9.238 | 9.288 | 104,806 | +0.00(+0.00%) |
May 08, 2018 | 9.229 | 9.313 | 9.171 | 9.288 | 61,032 | +0.07(+0.73%) |
May 07, 2018 | 9.171 | 9.297 | 9.095 | 9.221 | 126,017 | +0.01(+0.09%) |
May 04, 2018 | 9.196 | 9.498 | 9.087 | 9.213 | 221,880 | -0.03(-0.36%) |
May 03, 2018 | 9.238 | 9.280 | 9.103 | 9.246 | 118,142 | -0.04(-0.45%) |
May 02, 2018 | 9.406 | 9.406 | 9.238 | 9.288 | 99,000 | -0.08(-0.90%) |
May 01, 2018 | 9.255 | 9.389 | 9.137 | 9.372 | 124,063 | +0.12(+1.27%) |
Apr 30, 2018 | 9.473 | 9.514 | 9.221 | 9.255 | 119,287 | -0.18(-1.87%) |
Apr 27, 2018 | 9.313 | 9.490 | 9.263 | 9.431 | 112,785 | +0.17(+1.81%) |
Apr 26, 2018 | 9.339 | 9.339 | 9.238 | 9.263 | 109,363 | -0.07(-0.72%) |
Apr 25, 2018 | 9.347 | 9.401 | 9.246 | 9.330 | 101,803 | -0.04(-0.45%) |
Apr 24, 2018 | 9.490 | 9.557 | 9.246 | 9.372 | 123,318 | -0.09(-0.98%) |
Apr 23, 2018 | 9.456 | 9.481 | 9.255 | 9.464 | 151,635 | +0.02(+0.18%) |
Apr 20, 2018 | 9.288 | 9.656 | 9.204 | 9.448 | 152,417 | +0.23(+2.46%) |
Apr 19, 2018 | 9.347 | 9.397 | 9.196 | 9.221 | 138,556 | -0.08(-0.90%) |
Apr 18, 2018 | 9.297 | 9.540 | 9.280 | 9.305 | 112,722 | +0.03(+0.36%) |
Apr 17, 2018 | 9.297 | 9.372 | 9.255 | 9.271 | 135,164 | +0.01(+0.09%) |
Apr 16, 2018 | 9.297 | 9.355 | 9.103 | 9.263 | 104,778 | +0.00(+0.00%) |
Apr 13, 2018 | 9.246 | 9.305 | 9.196 | 9.263 | 112,782 | -0.01(-0.09%) |
Apr 12, 2018 | 9.389 | 9.389 | 9.204 | 9.271 | 146,576 | -0.14(-1.52%) |
Apr 11, 2018 | 9.397 | 9.439 | 9.229 | 9.414 | 100,354 | +0.12(+1.26%) |
Apr 10, 2018 | 9.456 | 9.456 | 9.246 | 9.297 | 172,120 | -0.03(-0.27%) |
Apr 09, 2018 | 9.380 | 9.380 | 9.196 | 9.322 | 115,124 | +0.03(+0.27%) |
Apr 06, 2018 | 9.271 | 9.758 | 9.246 | 9.297 | 219,795 | -0.03(-0.36%) |
Apr 05, 2018 | 9.397 | 9.414 | 9.248 | 9.330 | 82,223 | -0.06(-0.63%) |
Apr 04, 2018 | 9.540 | 9.540 | 9.255 | 9.389 | 124,703 | -0.23(-2.36%) |
Apr 03, 2018 | 9.658 | 9.792 | 9.414 | 9.616 | 218,828 | -0.03(-0.35%) |
Apr 02, 2018 | 9.641 | 9.893 | 9.498 | 9.649 | 190,459 | +0.06(+0.61%) |
Mar 29, 2018 | 9.590 | 9.590 | 9.590 | 0 | -0.18(-1.89%) | |
Mar 28, 2018 | 9.397 | 9.868 | 9.397 | 9.775 | 192,166 | +0.39(+4.11%) |
Mar 27, 2018 | 9.448 | 9.792 | 9.288 | 9.389 | 346,970 | +0.03(+0.36%) |
Mar 26, 2018 | 9.280 | 9.490 | 9.187 | 9.355 | 270,883 | +0.16(+1.74%) |
Mar 23, 2018 | 9.145 | 9.481 | 9.145 | 9.196 | 286,011 | -0.01(-0.09%) |
Mar 22, 2018 | 9.238 | 9.372 | 9.154 | 9.204 | 229,951 | -0.11(-1.17%) |
Mar 21, 2018 | 9.213 | 9.523 | 9.053 | 9.313 | 309,221 | +0.10(+1.09%) |
Mar 20, 2018 | 9.288 | 9.364 | 8.994 | 9.213 | 197,941 | +0.00(+0.00%) |
Mar 19, 2018 | 9.221 | 9.616 | 9.011 | 9.213 | 317,467 | -0.01(-0.09%) |
Mar 16, 2018 | 9.036 | 9.238 | 8.928 | 9.221 | 342,661 | +0.23(+2.52%) |
Mar 15, 2018 | 8.801 | 9.078 | 8.516 | 8.994 | 161,032 | +0.21(+2.39%) |
Mar 14, 2018 | 9.028 | 9.070 | 8.667 | 8.784 | 120,917 | -0.18(-1.97%) |
Mar 13, 2018 | 9.297 | 9.327 | 8.683 | 8.961 | 189,023 | -0.20(-2.20%) |
Mar 12, 2018 | 9.028 | 9.364 | 8.818 | 9.162 | 193,119 | +0.16(+1.77%) |
Mar 09, 2018 | 8.893 | 9.103 | 8.818 | 9.003 | 189,395 | +0.24(+2.78%) |
Mar 08, 2018 | 8.532 | 8.919 | 8.423 | 8.759 | 111,567 | +0.23(+2.66%) |
Mar 07, 2018 | 9.305 | 9.305 | 8.357 | 8.532 | 255,192 | -0.75(-8.05%) |
Mar 06, 2018 | 9.196 | 9.343 | 9.053 | 9.280 | 201,168 | +0.10(+1.10%) |
Mar 05, 2018 | 8.843 | 9.221 | 8.776 | 9.179 | 213,574 | +0.29(+3.31%) |
Mar 02, 2018 | 8.112 | 8.902 | 8.112 | 8.885 | 238,962 | +0.71(+8.74%) |
Mar 01, 2018 | 8.154 | 8.339 | 8.062 | 8.171 | 154,541 | +0.08(+0.93%) |
Feb 28, 2018 | 8.087 | 8.230 | 7.978 | 8.096 | 166,753 | +0.03(+0.42%) |
Feb 27, 2018 | 7.810 | 8.079 | 7.726 | 8.062 | 121,478 | +0.20(+2.56%) |
Feb 26, 2018 | 8.087 | 8.104 | 7.684 | 7.860 | 119,959 | -0.22(-2.70%) |
Feb 23, 2018 | 7.684 | 8.104 | 7.567 | 8.079 | 207,884 | +0.29(+3.78%) |
Feb 22, 2018 | 7.625 | 7.886 | 7.553 | 7.785 | 210,428 | +0.42(+5.70%) |
Feb 21, 2018 | 7.348 | 7.550 | 7.306 | 7.365 | 144,171 | +0.02(+0.23%) |
Feb 20, 2018 | 7.306 | 7.670 | 7.168 | 7.348 | 256,543 | -0.08(-1.13%) |
Feb 16, 2018 | 7.432 | 7.432 | 7.432 | 0 | +0.44(+6.31%) | |
Feb 15, 2018 | 7.024 | 7.024 | 6.860 | 6.991 | 113,894 | +0.08(+1.18%) |
Feb 14, 2018 | 6.697 | 6.918 | 6.648 | 6.909 | 126,659 | +0.16(+2.42%) |
Feb 13, 2018 | 6.999 | 7.048 | 6.615 | 6.746 | 182,836 | -0.25(-3.50%) |
Feb 12, 2018 | 6.844 | 7.122 | 6.738 | 6.991 | 187,533 | +0.20(+3.01%) |
Feb 09, 2018 | 6.779 | 6.852 | 6.566 | 6.787 | 214,744 | +0.06(+0.85%) |
Feb 08, 2018 | 6.877 | 6.542 | 6.730 | 211,956 | -0.09(-1.32%) | |
Feb 07, 2018 | 6.428 | 6.828 | 6.272 | 6.820 | 218,317 | +0.37(+5.70%) |
Feb 06, 2018 | 6.183 | 6.452 | 5.791 | 6.452 | 215,544 | +0.13(+2.07%) |
Feb 05, 2018 | 6.452 | 6.542 | 6.298 | 6.321 | 214,305 | -0.15(-2.27%) |
Feb 02, 2018 | 6.338 | 6.485 | 5.717 | 6.468 | 643,897 | +0.11(+1.67%) |
Feb 01, 2018 | 6.575 | 6.583 | 6.248 | 6.362 | 236,785 | -0.22(-3.35%) |
Jan 31, 2018 | 6.632 | 6.893 | 6.509 | 6.583 | 151,199 | -0.05(-0.74%) |
Jan 30, 2018 | 6.697 | 6.713 | 6.697 | 6.632 | 162,003 | -0.08(-1.22%) |
Jan 29, 2018 | 6.860 | 6.877 | 6.697 | 6.713 | 107,462 | -0.16(-2.38%) |
Jan 26, 2018 | 6.999 | 7.032 | 6.738 | 6.877 | 98,623 | -0.08(-1.17%) |
Jan 25, 2018 | 6.820 | 7.024 | 6.762 | 6.958 | 191,370 | +0.19(+2.77%) |
Jan 24, 2018 | 6.730 | 6.848 | 6.615 | 6.771 | 238,190 | +0.06(+0.85%) |
Jan 23, 2018 | 6.869 | 6.877 | 6.656 | 6.713 | 114,566 | -0.15(-2.14%) |
Jan 22, 2018 | 6.771 | 6.901 | 6.762 | 6.860 | 162,968 | +0.12(+1.82%) |
Jan 19, 2018 | 6.615 | 6.771 | 6.566 | 6.738 | 160,006 | +0.12(+1.85%) |
Jan 18, 2018 | 6.746 | 6.771 | 6.571 | 6.615 | 138,910 | -0.16(-2.29%) |
Jan 17, 2018 | 7.007 | 7.007 | 6.738 | 6.771 | 161,191 | -0.16(-2.24%) |
Jan 16, 2018 | 7.220 | 7.351 | 6.901 | 6.926 | 181,636 | -0.29(-4.07%) |
Jan 12, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.13(+1.84%) | |
Jan 11, 2018 | 7.301 | 7.375 | 7.056 | 7.089 | 248,686 | -0.22(-3.02%) |
Jan 10, 2018 | 7.375 | 7.416 | 7.253 | 7.310 | 113,422 | -0.11(-1.43%) |
Jan 09, 2018 | 7.489 | 7.578 | 7.351 | 7.416 | 168,017 | -0.05(-0.66%) |
Jan 08, 2018 | 7.555 | 7.620 | 7.367 | 7.465 | 140,162 | -0.09(-1.19%) |
Jan 05, 2018 | 7.653 | 7.668 | 7.432 | 7.555 | 199,193 | -0.11(-1.39%) |
Jan 04, 2018 | 7.694 | 7.792 | 7.596 | 7.661 | 153,931 | -0.02(-0.32%) |
Jan 03, 2018 | 7.751 | 7.751 | 7.579 | 7.685 | 118,262 | -0.07(-0.95%) |
Jan 02, 2018 | 7.898 | 7.914 | 7.677 | 7.759 | 199,864 | -0.13(-1.66%) |
Dec 29, 2017 | 7.890 | 7.890 | 7.890 | 0 | +0.11(+1.47%) | |
Dec 28, 2017 | 7.971 | 7.992 | 7.579 | 7.775 | 124,028 | -0.23(-2.86%) |
Dec 27, 2017 | 8.094 | 8.151 | 7.930 | 8.004 | 77,294 | -0.07(-0.81%) |
Dec 26, 2017 | 8.053 | 8.178 | 8.020 | 8.069 | 180,400 | +0.05(+0.61%) |
Dec 22, 2017 | 8.208 | 8.228 | 7.873 | 8.020 | 148,079 | -0.18(-2.19%) |
Dec 21, 2017 | 8.257 | 8.404 | 8.135 | 8.200 | 273,410 | -0.04(-0.50%) |
Dec 20, 2017 | 8.224 | 8.241 | 8.086 | 8.241 | 162,156 | +0.07(+0.80%) |
Dec 19, 2017 | 8.167 | 8.282 | 8.053 | 8.175 | 177,869 | +0.02(+0.20%) |
Dec 18, 2017 | 8.306 | 8.437 | 8.110 | 8.159 | 287,931 | +0.02(+0.20%) |
Dec 15, 2017 | 8.192 | 8.314 | 8.053 | 8.143 | 796,326 | -0.04(-0.50%) |
Dec 14, 2017 | 8.208 | 8.380 | 7.593 | 8.184 | 453,578 | -0.02(-0.30%) |
Dec 13, 2017 | 7.555 | 8.249 | 7.555 | 8.208 | 642,003 | +0.64(+8.41%) |
Dec 12, 2017 | 7.236 | 7.702 | 7.122 | 7.571 | 325,000 | +0.32(+4.39%) |
Dec 11, 2017 | 6.877 | 7.293 | 6.828 | 7.253 | 256,568 | +0.38(+5.46%) |
Dec 08, 2017 | 7.301 | 7.301 | 6.828 | 6.877 | 186,517 | -0.34(-4.75%) |
Dec 07, 2017 | 6.673 | 7.375 | 6.673 | 7.220 | 395,871 | +0.59(+8.87%) |
Dec 06, 2017 | 6.534 | 6.754 | 6.468 | 6.632 | 202,183 | +0.08(+1.25%) |
Dec 05, 2017 | 7.179 | 6.460 | 6.550 | 260,650 | -0.61(-8.55%) | |
Dec 04, 2017 | 7.236 | 7.632 | 7.154 | 7.163 | 363,270 | +0.11(+1.62%) |
Dec 01, 2017 | 7.293 | 7.310 | 6.534 | 7.048 | 623,750 | -0.29(-4.00%) |
Nov 30, 2017 | 7.751 | 7.800 | 7.326 | 7.342 | 167,007 | -0.35(-4.56%) |
Nov 29, 2017 | 8.028 | 8.045 | 7.677 | 7.694 | 148,958 | -0.32(-3.98%) |
Nov 28, 2017 | 7.890 | 8.122 | 7.890 | 8.012 | 101,584 | +0.13(+1.66%) |
Nov 27, 2017 | 8.510 | 8.510 | 7.865 | 7.881 | 257,956 | -0.67(-7.83%) |
Nov 24, 2017 | 8.796 | 8.821 | 8.535 | 8.551 | 65,551 | -0.25(-2.88%) |
Nov 22, 2017 | 8.984 | 8.984 | 8.804 | 8.804 | 86,578 | -0.18(-2.00%) |
Nov 21, 2017 | 9.155 | 9.221 | 8.959 | 8.984 | 73,515 | -0.19(-2.05%) |
Nov 20, 2017 | 9.106 | 9.213 | 9.000 | 9.172 | 89,009 | +0.09(+0.99%) |
Nov 17, 2017 | 8.804 | 9.102 | 8.804 | 9.082 | 116,765 | +0.20(+2.30%) |
Nov 16, 2017 | 8.959 | 9.106 | 8.853 | 8.878 | 109,972 | +0.05(+0.56%) |
Nov 15, 2017 | 8.837 | 8.901 | 8.549 | 8.829 | 120,721 | -0.01(-0.09%) |
Nov 14, 2017 | 9.220 | 9.220 | 8.813 | 8.837 | 105,435 | -0.38(-4.07%) |
Nov 13, 2017 | 9.380 | 9.412 | 9.116 | 9.212 | 249,938 | -0.02(-0.17%) |
Nov 10, 2017 | 9.020 | 9.299 | 8.957 | 9.228 | 137,771 | +0.22(+2.39%) |
Nov 09, 2017 | 8.677 | 9.012 | 8.581 | 9.012 | 148,921 | +0.29(+3.29%) |
Nov 08, 2017 | 8.589 | 8.917 | 8.581 | 8.725 | 196,275 | +0.14(+1.67%) |
Nov 07, 2017 | 8.925 | 8.925 | 8.262 | 8.581 | 469,656 | -0.61(-6.68%) |
Nov 06, 2017 | 9.380 | 9.407 | 9.074 | 9.196 | 112,122 | -0.18(-1.96%) |
Nov 03, 2017 | 9.459 | 9.464 | 9.236 | 9.380 | 118,967 | -0.06(-0.68%) |
Nov 02, 2017 | 9.404 | 9.499 | 9.260 | 9.443 | 101,992 | +0.02(+0.25%) |
Nov 01, 2017 | 9.619 | 9.619 | 9.228 | 9.419 | 109,264 | -0.17(-1.75%) |
Oct 31, 2017 | 9.419 | 9.739 | 9.292 | 9.587 | 177,131 | +0.18(+1.95%) |
Oct 30, 2017 | 9.268 | 9.419 | 9.124 | 9.404 | 104,443 | +0.14(+1.46%) |
Oct 27, 2017 | 9.180 | 9.300 | 9.076 | 9.268 | 125,280 | +0.13(+1.40%) |
Oct 26, 2017 | 9.419 | 9.419 | 9.088 | 9.140 | 81,569 | -0.25(-2.64%) |
Oct 25, 2017 | 9.451 | 9.483 | 9.300 | 9.388 | 80,691 | -0.03(-0.34%) |
Oct 24, 2017 | 9.380 | 9.491 | 9.364 | 9.419 | 99,446 | +0.13(+1.37%) |
Oct 23, 2017 | 9.212 | 9.356 | 9.204 | 9.292 | 102,342 | +0.06(+0.61%) |
Oct 20, 2017 | 9.380 | 9.380 | 9.180 | 9.236 | 37,272 | -0.03(-0.30%) |
Oct 19, 2017 | 9.292 | 9.459 | 9.194 | 9.264 | 63,435 | -0.00(-0.04%) |
Oct 18, 2017 | 9.356 | 9.483 | 9.220 | 9.268 | 83,616 | +0.03(+0.35%) |
Oct 17, 2017 | 9.172 | 9.435 | 9.100 | 9.236 | 70,557 | +0.12(+1.31%) |
Oct 16, 2017 | 9.180 | 9.180 | 8.909 | 9.116 | 68,046 | -0.07(-0.78%) |
Oct 13, 2017 | 9.284 | 9.340 | 9.164 | 9.188 | 41,065 | -0.03(-0.35%) |
Oct 12, 2017 | 9.228 | 9.316 | 9.140 | 9.220 | 59,721 | -0.03(-0.35%) |
Oct 11, 2017 | 9.244 | 9.371 | 9.196 | 9.252 | 80,377 | +0.01(+0.09%) |
Oct 10, 2017 | 9.244 | 9.347 | 9.084 | 9.244 | 63,287 | +0.06(+0.70%) |
Oct 09, 2017 | 9.252 | 9.412 | 9.060 | 9.180 | 72,327 | -0.09(-0.95%) |
Oct 06, 2017 | 9.483 | 9.494 | 9.116 | 9.268 | 156,793 | -0.18(-1.86%) |
Oct 05, 2017 | 9.356 | 9.475 | 9.308 | 9.443 | 115,484 | +0.16(+1.72%) |
Oct 04, 2017 | 9.340 | 9.370 | 9.225 | 9.284 | 119,839 | +0.08(+0.87%) |
Oct 03, 2017 | 8.813 | 9.228 | 8.741 | 9.204 | 203,017 | +0.40(+4.53%) |