Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.352 | 6.636 | 6.290 | 6.538 | 6,219,727 | +0.04(+0.54%) |
Nov 29, 2018 | 6.140 | 6.565 | 6.140 | 6.503 | 7,634,347 | +0.36(+5.92%) |
Nov 28, 2018 | 6.219 | 6.326 | 6.104 | 6.140 | 3,783,476 | -0.12(-1.98%) |
Nov 27, 2018 | 6.193 | 6.308 | 6.104 | 6.264 | 5,756,821 | +0.04(+0.71%) |
Nov 26, 2018 | 6.326 | 6.445 | 6.131 | 6.219 | 7,558,845 | -0.09(-1.40%) |
Nov 23, 2018 | 6.591 | 6.591 | 6.299 | 6.308 | 3,696,641 | -0.48(-7.05%) |
Nov 21, 2018 | 6.786 | 6.786 | 6.786 | 0 | +0.16(+2.41%) | |
Nov 20, 2018 | 6.963 | 6.963 | 6.556 | 6.627 | 6,310,970 | -0.49(-6.85%) |
Nov 19, 2018 | 7.070 | 7.420 | 6.910 | 7.114 | 7,998,176 | -0.07(-0.99%) |
Nov 16, 2018 | 7.424 | 7.477 | 7.079 | 7.185 | 5,695,311 | -0.17(-2.29%) |
Nov 15, 2018 | 7.203 | 7.468 | 7.194 | 7.353 | 4,615,007 | +0.15(+2.09%) |
Nov 14, 2018 | 7.424 | 7.655 | 7.115 | 7.203 | 6,994,072 | -0.18(-2.40%) |
Nov 13, 2018 | 7.681 | 7.770 | 7.362 | 7.380 | 5,875,174 | -0.33(-4.25%) |
Nov 12, 2018 | 8.000 | 8.035 | 7.672 | 7.708 | 4,452,179 | -0.21(-2.68%) |
Nov 09, 2018 | 7.920 | 8.035 | 7.601 | 7.920 | 4,769,966 | -0.21(-2.61%) |
Nov 08, 2018 | 8.080 | 8.209 | 8.035 | 8.133 | 4,358,741 | -0.01(-0.11%) |
Nov 07, 2018 | 8.133 | 8.222 | 7.991 | 8.142 | 4,362,700 | +0.09(+1.10%) |
Nov 06, 2018 | 7.991 | 8.071 | 7.889 | 8.053 | 3,949,032 | +0.08(+1.00%) |
Nov 05, 2018 | 7.849 | 7.991 | 7.823 | 7.973 | 2,553,557 | +0.22(+2.86%) |
Nov 02, 2018 | 7.841 | 7.938 | 7.655 | 7.752 | 5,063,552 | -0.02(-0.23%) |
Nov 01, 2018 | 7.522 | 7.832 | 7.504 | 7.770 | 6,675,044 | +0.27(+3.66%) |
Oct 31, 2018 | 7.593 | 7.947 | 7.419 | 7.495 | 10,414,185 | +0.02(+0.24%) |
Oct 30, 2018 | 7.353 | 7.495 | 7.141 | 7.477 | 4,599,912 | +0.12(+1.69%) |
Oct 29, 2018 | 7.575 | 7.575 | 7.247 | 7.353 | 6,084,424 | -0.18(-2.35%) |
Oct 26, 2018 | 7.362 | 7.624 | 7.296 | 7.530 | 5,917,448 | +0.01(+0.12%) |
Oct 25, 2018 | 7.495 | 7.561 | 7.331 | 7.522 | 4,635,377 | +0.12(+1.68%) |
Oct 24, 2018 | 7.566 | 7.686 | 7.362 | 7.398 | 7,144,767 | -0.12(-1.65%) |
Oct 23, 2018 | 7.442 | 7.663 | 7.300 | 7.522 | 5,460,677 | -0.12(-1.51%) |
Oct 22, 2018 | 7.575 | 7.646 | 7.486 | 7.637 | 2,989,489 | +0.11(+1.41%) |
Oct 19, 2018 | 7.584 | 7.681 | 7.508 | 7.530 | 4,012,239 | +0.00(+0.00%) |
Oct 18, 2018 | 7.548 | 7.615 | 7.437 | 7.530 | 4,711,193 | -0.17(-2.19%) |
Oct 17, 2018 | 7.708 | 7.743 | 7.495 | 7.699 | 2,966,848 | -0.09(-1.14%) |
Oct 16, 2018 | 7.575 | 7.805 | 7.535 | 7.787 | 4,169,589 | +0.28(+3.78%) |
Oct 15, 2018 | 7.770 | 7.841 | 7.495 | 7.504 | 3,438,099 | -0.26(-3.31%) |
Oct 12, 2018 | 8.089 | 8.089 | 7.624 | 7.761 | 6,227,515 | -0.18(-2.23%) |
Oct 11, 2018 | 8.071 | 8.186 | 7.894 | 7.938 | 4,087,055 | -0.27(-3.34%) |
Oct 10, 2018 | 8.851 | 8.859 | 8.180 | 8.213 | 5,996,945 | -0.58(-6.65%) |
Oct 09, 2018 | 8.859 | 8.921 | 8.758 | 8.797 | 3,459,153 | -0.03(-0.30%) |
Oct 08, 2018 | 8.815 | 8.877 | 8.726 | 8.824 | 2,372,685 | -0.12(-1.29%) |
Oct 05, 2018 | 9.107 | 9.143 | 8.877 | 8.939 | 3,448,543 | -0.13(-1.46%) |
Oct 04, 2018 | 9.143 | 9.169 | 8.979 | 9.072 | 4,093,363 | -0.18(-1.92%) |
Oct 03, 2018 | 9.001 | 9.267 | 8.886 | 9.249 | 4,954,328 | +0.28(+3.16%) |
Oct 02, 2018 | 9.187 | 9.205 | 8.939 | 8.966 | 2,715,879 | -0.27(-2.88%) |
Oct 01, 2018 | 9.099 | 9.432 | 9.019 | 9.231 | 5,564,973 | +0.35(+3.89%) |
Sep 28, 2018 | 8.859 | 8.992 | 8.780 | 8.886 | 2,533,130 | -0.02(-0.20%) |
Sep 27, 2018 | 8.399 | 8.904 | 8.346 | 8.904 | 6,454,621 | +0.71(+8.65%) |
Sep 26, 2018 | 8.328 | 8.399 | 8.151 | 8.195 | 4,248,738 | -0.11(-1.28%) |
Sep 25, 2018 | 8.638 | 8.638 | 8.297 | 8.301 | 2,757,622 | -0.23(-2.70%) |
Sep 24, 2018 | 8.416 | 8.611 | 8.372 | 8.532 | 2,879,295 | +0.25(+2.99%) |
Sep 21, 2018 | 8.186 | 8.346 | 8.142 | 8.284 | 3,024,135 | +0.13(+1.63%) |
Sep 20, 2018 | 8.222 | 8.292 | 8.097 | 8.151 | 4,729,787 | -0.02(-0.22%) |
Sep 19, 2018 | 7.973 | 8.257 | 7.911 | 8.168 | 7,134,856 | +0.23(+2.90%) |
Sep 18, 2018 | 7.841 | 8.000 | 7.783 | 7.938 | 4,212,138 | +0.19(+2.40%) |
Sep 17, 2018 | 7.885 | 7.929 | 7.699 | 7.752 | 2,516,672 | -0.10(-1.24%) |
Sep 14, 2018 | 7.920 | 7.978 | 7.818 | 7.849 | 1,881,844 | -0.09(-1.12%) |
Sep 13, 2018 | 8.018 | 8.071 | 7.805 | 7.938 | 5,230,456 | -0.11(-1.32%) |
Sep 12, 2018 | 8.027 | 8.124 | 7.947 | 8.044 | 3,925,490 | +0.11(+1.33%) |
Sep 11, 2018 | 7.965 | 7.983 | 7.754 | 7.939 | 4,924,335 | +0.01(+0.11%) |
Sep 10, 2018 | 8.018 | 8.388 | 7.912 | 7.930 | 8,538,334 | +0.11(+1.35%) |
Sep 07, 2018 | 7.516 | 7.850 | 7.269 | 7.824 | 7,250,586 | +0.04(+0.45%) |
Sep 06, 2018 | 7.895 | 8.018 | 7.736 | 7.789 | 2,648,479 | -0.12(-1.56%) |
Sep 05, 2018 | 7.877 | 7.934 | 7.674 | 7.912 | 2,423,234 | -0.02(-0.22%) |
Sep 04, 2018 | 8.141 | 8.159 | 7.873 | 7.930 | 4,171,722 | -0.27(-3.33%) |
Aug 31, 2018 | 8.203 | 8.203 | 8.203 | 0 | -0.19(-2.21%) | |
Aug 30, 2018 | 8.573 | 8.635 | 8.080 | 8.388 | 7,671,077 | -0.21(-2.46%) |
Aug 29, 2018 | 8.617 | 8.679 | 8.520 | 8.599 | 2,994,086 | +0.06(+0.72%) |
Aug 28, 2018 | 8.723 | 8.784 | 8.529 | 8.538 | 1,957,213 | -0.11(-1.22%) |
Aug 27, 2018 | 8.582 | 8.740 | 8.529 | 8.643 | 2,464,463 | +0.11(+1.34%) |
Aug 24, 2018 | 8.397 | 8.591 | 8.362 | 8.529 | 2,946,472 | +0.24(+2.87%) |
Aug 23, 2018 | 8.256 | 8.291 | 8.132 | 8.291 | 2,936,909 | -0.04(-0.42%) |
Aug 22, 2018 | 8.317 | 8.423 | 8.287 | 8.326 | 3,236,689 | +0.11(+1.29%) |
Aug 21, 2018 | 8.212 | 8.300 | 8.194 | 8.221 | 1,874,454 | +0.10(+1.19%) |
Aug 20, 2018 | 8.088 | 8.159 | 8.018 | 8.124 | 3,704,622 | +0.06(+0.77%) |
Aug 17, 2018 | 7.850 | 8.097 | 7.771 | 8.062 | 4,621,789 | +0.30(+3.86%) |
Aug 16, 2018 | 7.798 | 7.956 | 7.762 | 7.762 | 6,925,536 | -0.12(-1.56%) |
Aug 15, 2018 | 8.265 | 8.278 | 7.727 | 7.886 | 8,233,162 | -0.52(-6.18%) |
Aug 14, 2018 | 8.793 | 8.811 | 8.406 | 8.406 | 6,372,884 | -0.32(-3.64%) |
Aug 13, 2018 | 8.714 | 8.820 | 8.696 | 8.723 | 2,028,154 | -0.03(-0.30%) |
Aug 10, 2018 | 8.679 | 8.793 | 8.564 | 8.749 | 1,946,231 | +0.03(+0.30%) |
Aug 09, 2018 | 8.635 | 8.784 | 8.613 | 8.723 | 3,081,620 | +0.08(+0.92%) |
Aug 08, 2018 | 8.784 | 8.793 | 8.529 | 8.643 | 3,136,482 | -0.17(-1.90%) |
Aug 07, 2018 | 9.093 | 9.163 | 8.793 | 8.811 | 1,898,288 | -0.22(-2.44%) |
Aug 06, 2018 | 8.978 | 9.102 | 8.961 | 9.031 | 999,875 | +0.10(+1.08%) |
Aug 03, 2018 | 8.837 | 8.952 | 8.802 | 8.934 | 1,723,665 | +0.08(+0.90%) |
Aug 02, 2018 | 8.767 | 8.952 | 8.749 | 8.855 | 2,885,558 | +0.04(+0.40%) |
Aug 01, 2018 | 8.767 | 8.895 | 8.679 | 8.820 | 5,527,318 | -0.03(-0.30%) |
Jul 31, 2018 | 8.881 | 8.917 | 8.710 | 8.846 | 2,923,595 | -0.03(-0.30%) |
Jul 30, 2018 | 8.925 | 8.967 | 8.798 | 8.873 | 3,682,388 | +0.12(+1.41%) |
Jul 27, 2018 | 8.952 | 9.040 | 8.679 | 8.749 | 4,473,449 | -0.23(-2.55%) |
Jul 26, 2018 | 9.031 | 9.357 | 8.939 | 8.978 | 5,393,889 | -0.16(-1.74%) |
Jul 25, 2018 | 9.075 | 9.172 | 8.978 | 9.137 | 2,657,680 | +0.13(+1.47%) |
Jul 24, 2018 | 9.005 | 9.119 | 8.969 | 9.005 | 1,877,111 | +0.04(+0.49%) |
Jul 23, 2018 | 9.014 | 9.058 | 8.899 | 8.961 | 2,188,942 | +0.02(+0.20%) |
Jul 20, 2018 | 9.049 | 9.102 | 8.917 | 8.943 | 2,642,458 | -0.04(-0.39%) |
Jul 19, 2018 | 9.058 | 9.269 | 8.969 | 8.978 | 3,771,473 | -0.18(-1.92%) |
Jul 18, 2018 | 9.137 | 9.172 | 8.996 | 9.155 | 3,013,310 | -0.06(-0.67%) |
Jul 17, 2018 | 9.084 | 9.225 | 8.987 | 9.216 | 2,574,492 | +0.06(+0.67%) |
Jul 16, 2018 | 9.155 | 9.260 | 9.022 | 9.155 | 2,976,571 | -0.16(-1.70%) |
Jul 13, 2018 | 9.375 | 9.441 | 9.278 | 9.313 | 3,142,447 | -0.07(-0.75%) |
Jul 12, 2018 | 9.604 | 9.613 | 9.331 | 9.384 | 3,642,545 | -0.09(-0.93%) |
Jul 11, 2018 | 9.666 | 9.736 | 9.348 | 9.472 | 2,679,854 | -0.36(-3.67%) |
Jul 10, 2018 | 9.833 | 9.947 | 9.749 | 9.833 | 2,145,030 | +0.07(+0.72%) |
Jul 09, 2018 | 9.595 | 9.776 | 9.586 | 9.762 | 3,536,011 | +0.23(+2.40%) |
Jul 06, 2018 | 9.093 | 9.577 | 9.040 | 9.533 | 2,661,410 | +0.39(+4.24%) |
Jul 05, 2018 | 9.392 | 9.392 | 9.119 | 9.146 | 1,865,325 | -0.09(-0.95%) |
Jul 03, 2018 | 9.234 | 9.234 | 9.234 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.075 | 9.203 | 8.899 | 9.110 | 2,394,569 | -0.04(-0.39%) |
Jun 29, 2018 | 9.225 | 9.146 | 3,908,869 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.969 | 9.000 | 8.784 | 8.846 | 5,937,975 | -0.09(-0.99%) |
Jun 27, 2018 | 8.952 | 9.080 | 8.911 | 8.934 | 5,046,634 | +0.14(+1.60%) |
Jun 26, 2018 | 8.661 | 8.851 | 8.586 | 8.793 | 4,052,069 | +0.20(+2.36%) |
Jun 25, 2018 | 8.740 | 8.864 | 8.525 | 8.591 | 2,710,493 | -0.14(-1.61%) |
Jun 22, 2018 | 8.397 | 8.762 | 8.362 | 8.732 | 4,755,743 | +0.63(+7.72%) |
Jun 21, 2018 | 8.379 | 8.438 | 8.027 | 8.106 | 3,628,134 | -0.39(-4.56%) |
Jun 20, 2018 | 8.362 | 8.555 | 8.362 | 8.494 | 2,364,345 | +0.20(+2.44%) |
Jun 19, 2018 | 8.168 | 8.388 | 8.150 | 8.291 | 1,899,028 | -0.09(-1.05%) |
Jun 18, 2018 | 8.106 | 8.450 | 8.092 | 8.379 | 5,926,111 | +0.26(+3.15%) |
Jun 15, 2018 | 8.344 | 8.106 | 8.124 | 3,370,387 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.670 | 8.688 | 8.326 | 8.344 | 2,419,099 | -0.23(-2.67%) |
Jun 13, 2018 | 8.599 | 8.696 | 8.542 | 8.573 | 2,100,661 | -0.03(-0.31%) |
Jun 12, 2018 | 8.669 | 8.753 | 8.555 | 8.599 | 2,534,419 | -0.09(-1.01%) |
Jun 11, 2018 | 8.757 | 8.801 | 8.661 | 8.687 | 3,123,658 | -0.11(-1.29%) |
Jun 08, 2018 | 8.766 | 8.853 | 8.713 | 8.801 | 2,441,105 | +0.00(+0.00%) |
Jun 07, 2018 | 8.924 | 8.946 | 8.753 | 8.801 | 2,981,433 | +0.00(+0.00%) |
Jun 06, 2018 | 8.647 | 8.801 | 2,941,035 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.503 | 8.722 | 8.441 | 8.669 | 4,532,432 | +0.10(+1.12%) |
Jun 04, 2018 | 9.152 | 9.213 | 8.301 | 8.573 | 16,292,459 | -0.54(-5.96%) |
Jun 01, 2018 | 9.283 | 9.366 | 9.081 | 9.116 | 6,240,850 | -0.12(-1.33%) |
May 31, 2018 | 9.160 | 9.384 | 9.108 | 9.239 | 4,018,759 | -0.01(-0.09%) |
May 30, 2018 | 9.169 | 9.318 | 9.121 | 9.248 | 4,781,667 | +0.17(+1.83%) |
May 29, 2018 | 8.862 | 9.152 | 8.827 | 9.081 | 4,045,376 | +0.01(+0.10%) |
May 25, 2018 | 9.073 | 9.073 | 9.073 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.379 | 9.542 | 9.187 | 9.511 | 3,865,013 | -0.06(-0.64%) |
May 23, 2018 | 9.713 | 9.730 | 9.520 | 9.572 | 4,785,264 | -0.24(-2.41%) |
May 22, 2018 | 9.826 | 10.05 | 9.748 | 9.809 | 6,464,373 | +0.12(+1.27%) |
May 21, 2018 | 9.719 | 9.862 | 9.585 | 9.686 | 2,726,064 | +0.03(+0.27%) |
May 18, 2018 | 9.739 | 9.765 | 9.660 | 9.660 | 4,341,742 | -0.16(-1.61%) |
May 17, 2018 | 9.765 | 9.958 | 9.721 | 9.818 | 6,546,496 | +0.28(+2.94%) |
May 16, 2018 | 9.520 | 9.590 | 9.423 | 9.537 | 3,296,432 | +0.02(+0.18%) |
May 15, 2018 | 9.546 | 9.555 | 9.397 | 9.520 | 3,281,763 | -0.08(-0.82%) |
May 14, 2018 | 9.669 | 9.752 | 9.564 | 9.599 | 3,786,904 | +0.01(+0.09%) |
May 11, 2018 | 9.669 | 9.704 | 9.555 | 9.590 | 2,918,357 | -0.09(-0.91%) |
May 10, 2018 | 9.677 | 9.730 | 9.581 | 9.677 | 4,227,068 | +0.07(+0.73%) |
May 09, 2018 | 9.572 | 9.875 | 9.564 | 9.607 | 12,200,873 | +0.20(+2.14%) |
May 08, 2018 | 9.055 | 9.423 | 8.783 | 9.406 | 8,032,236 | +0.22(+2.39%) |
May 07, 2018 | 8.976 | 9.485 | 8.976 | 9.187 | 7,452,288 | +0.31(+3.46%) |
May 04, 2018 | 8.801 | 8.954 | 8.766 | 8.880 | 4,501,825 | +0.03(+0.30%) |
May 03, 2018 | 8.924 | 9.011 | 8.836 | 8.853 | 3,892,813 | -0.07(-0.79%) |
May 02, 2018 | 8.792 | 9.073 | 8.783 | 8.924 | 3,928,728 | +0.11(+1.19%) |
May 01, 2018 | 8.757 | 8.871 | 8.678 | 8.818 | 3,230,895 | +0.03(+0.30%) |
Apr 30, 2018 | 8.731 | 8.932 | 8.652 | 8.792 | 3,446,708 | +0.01(+0.10%) |
Apr 27, 2018 | 8.740 | 8.836 | 8.678 | 8.783 | 2,836,608 | -0.03(-0.30%) |
Apr 26, 2018 | 8.748 | 8.880 | 8.503 | 8.810 | 7,082,026 | +0.08(+0.90%) |
Apr 25, 2018 | 7.802 | 8.889 | 7.802 | 8.731 | 12,169,890 | +0.40(+4.84%) |
Apr 24, 2018 | 8.538 | 8.582 | 8.231 | 8.328 | 4,274,498 | -0.09(-1.04%) |
Apr 23, 2018 | 8.266 | 8.468 | 8.231 | 8.415 | 3,712,347 | -0.03(-0.31%) |
Apr 20, 2018 | 8.766 | 8.766 | 8.380 | 8.441 | 6,849,109 | -0.35(-3.99%) |
Apr 19, 2018 | 9.090 | 9.239 | 8.775 | 8.792 | 9,553,831 | -0.20(-2.24%) |
Apr 18, 2018 | 8.687 | 9.042 | 8.661 | 8.994 | 5,707,227 | +0.43(+5.02%) |
Apr 17, 2018 | 8.740 | 8.748 | 8.503 | 8.564 | 4,514,517 | -0.12(-1.41%) |
Apr 16, 2018 | 8.853 | 8.946 | 8.621 | 8.687 | 2,973,574 | -0.17(-1.88%) |
Apr 13, 2018 | 8.722 | 9.059 | 8.713 | 8.853 | 7,421,099 | +0.18(+2.12%) |
Apr 12, 2018 | 8.678 | 8.704 | 8.503 | 8.669 | 4,231,202 | -0.06(-0.70%) |
Apr 11, 2018 | 8.678 | 8.932 | 8.661 | 8.731 | 8,775,014 | +0.10(+1.12%) |
Apr 10, 2018 | 8.345 | 8.704 | 8.315 | 8.634 | 5,213,697 | +0.46(+5.57%) |
Apr 09, 2018 | 8.310 | 8.336 | 8.047 | 8.179 | 4,208,515 | -0.03(-0.32%) |
Apr 06, 2018 | 8.310 | 8.547 | 8.100 | 8.205 | 5,330,541 | -0.11(-1.37%) |
Apr 05, 2018 | 8.012 | 8.547 | 7.968 | 8.319 | 11,618,804 | +0.34(+4.29%) |
Apr 04, 2018 | 7.556 | 8.016 | 7.442 | 7.977 | 7,144,192 | +0.23(+2.94%) |
Apr 03, 2018 | 7.372 | 7.767 | 7.319 | 7.749 | 7,000,503 | +0.40(+5.49%) |
Apr 02, 2018 | 7.398 | 7.451 | 7.162 | 7.346 | 4,746,895 | -0.14(-1.87%) |
Mar 29, 2018 | 7.486 | 7.486 | 7.486 | 0 | +0.32(+4.40%) | |
Mar 28, 2018 | 7.363 | 7.407 | 7.135 | 7.170 | 4,726,769 | -0.01(-0.12%) |
Mar 27, 2018 | 7.310 | 7.319 | 7.118 | 7.179 | 4,241,584 | -0.10(-1.33%) |
Mar 26, 2018 | 7.188 | 7.276 | 7.013 | 7.276 | 4,097,291 | +0.14(+1.97%) |
Mar 23, 2018 | 7.442 | 7.486 | 7.083 | 7.135 | 7,029,814 | -0.24(-3.21%) |
Mar 22, 2018 | 7.661 | 7.661 | 7.346 | 7.372 | 7,050,791 | -0.46(-5.82%) |
Mar 21, 2018 | 7.486 | 7.885 | 7.457 | 7.828 | 5,281,395 | +0.45(+6.06%) |
Mar 20, 2018 | 7.372 | 7.442 | 7.302 | 7.381 | 2,912,866 | +0.09(+1.20%) |
Mar 19, 2018 | 7.390 | 7.442 | 7.267 | 7.293 | 2,935,961 | -0.11(-1.42%) |
Mar 16, 2018 | 7.144 | 7.539 | 7.127 | 7.398 | 6,316,253 | +0.31(+4.33%) |
Mar 15, 2018 | 7.127 | 7.135 | 7.030 | 7.092 | 2,870,224 | +0.03(+0.37%) |
Mar 14, 2018 | 7.103 | 7.127 | 7.013 | 7.065 | 2,085,740 | +0.03(+0.37%) |
Mar 13, 2018 | 7.100 | 7.178 | 6.987 | 7.039 | 3,081,239 | -0.08(-1.10%) |
Mar 12, 2018 | 7.091 | 7.161 | 7.039 | 7.117 | 1,974,214 | +0.00(+0.00%) |
Mar 09, 2018 | 7.048 | 7.140 | 6.961 | 7.117 | 3,669,276 | +0.17(+2.51%) |
Mar 08, 2018 | 6.882 | 6.978 | 6.786 | 6.943 | 3,263,855 | +0.06(+0.89%) |
Mar 07, 2018 | 7.065 | 6.804 | 6.882 | 5,092,795 | -0.24(-3.30%) | |
Mar 06, 2018 | 6.961 | 7.146 | 6.900 | 7.117 | 8,026,668 | +0.24(+3.55%) |
Mar 05, 2018 | 6.455 | 6.882 | 6.420 | 6.873 | 6,283,128 | +0.30(+4.64%) |
Mar 02, 2018 | 6.307 | 6.603 | 6.255 | 6.569 | 6,225,486 | +0.19(+3.01%) |
Mar 01, 2018 | 6.307 | 6.464 | 6.177 | 6.377 | 5,499,291 | +0.02(+0.27%) |
Feb 28, 2018 | 6.734 | 6.751 | 6.333 | 6.359 | 3,317,824 | -0.30(-4.58%) |
Feb 27, 2018 | 6.647 | 6.795 | 6.586 | 6.664 | 5,235,614 | -0.03(-0.52%) |
Feb 26, 2018 | 6.638 | 6.734 | 6.542 | 6.699 | 3,990,388 | +0.08(+1.18%) |
Feb 23, 2018 | 6.420 | 6.630 | 6.390 | 6.621 | 4,647,511 | +0.23(+3.54%) |
Feb 22, 2018 | 6.377 | 6.394 | 4,036,669 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.447 | 6.534 | 6.386 | 6.394 | 4,479,000 | -0.07(-1.08%) |
Feb 20, 2018 | 6.595 | 6.638 | 6.420 | 6.464 | 5,933,431 | -0.09(-1.33%) |
Feb 16, 2018 | 6.551 | 6.551 | 6.551 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.161 | 7.187 | 6.359 | 6.534 | 9,717,035 | -0.36(-5.18%) |
Feb 14, 2018 | 6.429 | 6.934 | 6.359 | 6.891 | 9,363,014 | +0.34(+5.19%) |
Feb 13, 2018 | 6.664 | 6.686 | 6.542 | 6.551 | 5,851,478 | -0.17(-2.46%) |
Feb 12, 2018 | 6.638 | 6.799 | 6.434 | 6.717 | 7,458,704 | +0.23(+3.49%) |
Feb 09, 2018 | 6.839 | 6.856 | 6.229 | 6.490 | 10,932,792 | -0.30(-4.36%) |
Feb 08, 2018 | 7.213 | 7.457 | 6.786 | 6.786 | 7,437,216 | -0.45(-6.26%) |
Feb 07, 2018 | 7.431 | 7.448 | 7.091 | 7.239 | 7,696,481 | -0.19(-2.58%) |
Feb 06, 2018 | 7.213 | 7.518 | 7.109 | 7.431 | 5,644,668 | +0.01(+0.12%) |
Feb 05, 2018 | 7.614 | 7.771 | 7.396 | 7.422 | 4,513,261 | -0.34(-4.38%) |
Feb 02, 2018 | 8.006 | 8.023 | 7.727 | 7.762 | 3,600,041 | -0.47(-5.71%) |
Feb 01, 2018 | 8.363 | 8.410 | 8.041 | 8.232 | 4,235,273 | -0.09(-1.05%) |
Jan 31, 2018 | 8.468 | 8.524 | 8.267 | 8.320 | 3,361,618 | -0.11(-1.34%) |
Jan 30, 2018 | 8.616 | 8.624 | 8.494 | 8.433 | 5,388,183 | -0.35(-3.97%) |
Jan 29, 2018 | 8.973 | 8.990 | 8.777 | 8.781 | 2,108,626 | -0.28(-3.08%) |
Jan 26, 2018 | 9.191 | 9.191 | 9.025 | 9.060 | 4,211,543 | -0.03(-0.29%) |
Jan 25, 2018 | 9.400 | 9.417 | 9.051 | 9.086 | 2,417,655 | -0.26(-2.80%) |
Jan 24, 2018 | 9.382 | 9.478 | 9.117 | 9.348 | 6,377,230 | +0.17(+1.80%) |
Jan 23, 2018 | 9.069 | 9.252 | 8.973 | 9.182 | 3,070,523 | +0.13(+1.44%) |
Jan 22, 2018 | 8.938 | 9.156 | 8.886 | 9.051 | 2,991,259 | +0.13(+1.46%) |
Jan 19, 2018 | 9.060 | 9.077 | 8.842 | 8.921 | 3,745,911 | -0.24(-2.57%) |
Jan 18, 2018 | 9.217 | 9.287 | 9.091 | 9.156 | 2,134,780 | -0.13(-1.41%) |
Jan 17, 2018 | 9.226 | 9.391 | 9.086 | 9.287 | 2,804,961 | +0.12(+1.33%) |
Jan 16, 2018 | 9.374 | 9.496 | 9.138 | 9.165 | 3,880,283 | -0.34(-3.57%) |
Jan 12, 2018 | 9.504 | 9.504 | 9.504 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.130 | 9.679 | 9.112 | 9.530 | 5,153,851 | +0.42(+4.59%) |
Jan 10, 2018 | 9.260 | 9.112 | 4,556,206 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.807 | 9.095 | 8.790 | 9.034 | 4,787,885 | +0.26(+2.98%) |
Jan 08, 2018 | 8.799 | 8.807 | 8.581 | 8.773 | 4,060,808 | -0.04(-0.49%) |
Jan 05, 2018 | 9.016 | 9.060 | 8.738 | 8.816 | 6,110,430 | -0.21(-2.32%) |
Jan 04, 2018 | 9.034 | 9.095 | 8.921 | 9.025 | 4,118,159 | +0.05(+0.58%) |
Jan 03, 2018 | 8.529 | 9.008 | 8.529 | 8.973 | 6,777,675 | +0.49(+5.75%) |
Jan 02, 2018 | 8.023 | 8.503 | 8.015 | 8.485 | 3,778,816 | +0.53(+6.68%) |
Dec 29, 2017 | 7.954 | 7.954 | 7.954 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.840 | 8.028 | 7.814 | 8.023 | 2,585,013 | +0.22(+2.79%) |
Dec 27, 2017 | 7.771 | 7.840 | 7.718 | 7.806 | 5,482,248 | +0.03(+0.45%) |
Dec 26, 2017 | 7.684 | 7.849 | 7.579 | 7.771 | 3,804,794 | +0.12(+1.59%) |
Dec 22, 2017 | 7.631 | 7.736 | 7.588 | 7.649 | 2,630,191 | -0.02(-0.23%) |
Dec 21, 2017 | 7.518 | 7.705 | 7.457 | 7.666 | 4,213,944 | +0.14(+1.85%) |
Dec 20, 2017 | 7.509 | 7.536 | 7.414 | 7.527 | 2,867,962 | +0.10(+1.29%) |
Dec 19, 2017 | 7.440 | 7.544 | 7.379 | 7.431 | 3,239,016 | +0.02(+0.23%) |
Dec 18, 2017 | 7.344 | 7.588 | 7.326 | 7.414 | 4,180,918 | +0.06(+0.83%) |
Dec 15, 2017 | 7.649 | 7.692 | 7.344 | 7.353 | 11,854,900 | -0.34(-4.42%) |
Dec 14, 2017 | 8.015 | 8.158 | 7.684 | 7.692 | 5,440,851 | -0.36(-4.44%) |
Dec 13, 2017 | 8.101 | 8.110 | 7.928 | 8.050 | 9,218,275 | -0.09(-1.07%) |
Dec 12, 2017 | 8.301 | 8.327 | 8.093 | 8.136 | 3,451,736 | -0.16(-1.98%) |
Dec 11, 2017 | 8.205 | 8.327 | 8.153 | 8.301 | 2,747,315 | +0.12(+1.48%) |
Dec 08, 2017 | 8.283 | 8.335 | 8.166 | 8.179 | 2,544,872 | -0.03(-0.42%) |
Dec 07, 2017 | 8.032 | 8.270 | 7.989 | 8.214 | 2,571,399 | +0.17(+2.16%) |
Dec 06, 2017 | 8.283 | 8.331 | 8.024 | 8.041 | 3,435,510 | -0.34(-4.03%) |
Dec 05, 2017 | 8.474 | 8.528 | 8.361 | 8.379 | 1,948,311 | -0.10(-1.12%) |
Dec 04, 2017 | 8.699 | 8.734 | 8.448 | 8.474 | 3,958,529 | -0.29(-3.36%) |