Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.886 | 8.923 | 8.548 | 8.612 | 4,012,302 | -0.38(-4.27%) |
Oct 30, 2018 | 8.786 | 9.014 | 8.786 | 8.996 | 1,867,215 | +0.21(+2.40%) |
Oct 29, 2018 | 8.941 | 8.969 | 8.776 | 8.786 | 2,645,709 | -0.12(-1.34%) |
Oct 26, 2018 | 9.097 | 9.161 | 8.850 | 8.905 | 4,790,403 | +0.06(+0.72%) |
Oct 25, 2018 | 9.216 | 9.280 | 8.804 | 8.840 | 7,312,098 | -0.13(-1.43%) |
Oct 24, 2018 | 9.088 | 9.170 | 8.950 | 8.969 | 2,992,895 | -0.16(-1.80%) |
Oct 23, 2018 | 9.362 | 9.417 | 9.024 | 9.133 | 3,391,896 | +0.20(+2.25%) |
Oct 22, 2018 | 8.941 | 9.069 | 8.813 | 8.932 | 2,035,582 | -0.03(-0.31%) |
Oct 19, 2018 | 9.051 | 9.088 | 8.868 | 8.959 | 2,761,256 | -0.02(-0.20%) |
Oct 18, 2018 | 8.987 | 9.170 | 8.914 | 8.978 | 4,111,505 | +0.23(+2.62%) |
Oct 17, 2018 | 8.978 | 9.033 | 8.671 | 8.749 | 3,913,695 | -0.25(-2.75%) |
Oct 16, 2018 | 9.106 | 9.188 | 8.895 | 8.996 | 3,496,432 | -0.06(-0.71%) |
Oct 15, 2018 | 9.170 | 9.390 | 8.932 | 9.060 | 6,005,691 | +0.18(+2.06%) |
Oct 12, 2018 | 8.923 | 8.923 | 8.575 | 8.877 | 4,434,292 | +0.02(+0.21%) |
Oct 11, 2018 | 8.310 | 8.918 | 8.273 | 8.859 | 9,778,030 | +0.79(+9.75%) |
Oct 10, 2018 | 7.843 | 8.108 | 7.761 | 8.072 | 3,208,625 | +0.30(+3.89%) |
Oct 09, 2018 | 7.706 | 7.834 | 7.669 | 7.770 | 1,867,656 | +0.04(+0.47%) |
Oct 08, 2018 | 7.513 | 7.761 | 7.495 | 7.733 | 2,204,272 | -0.04(-0.47%) |
Oct 05, 2018 | 7.761 | 7.843 | 7.719 | 7.770 | 1,767,881 | +0.06(+0.83%) |
Oct 04, 2018 | 7.797 | 7.880 | 7.687 | 7.706 | 3,459,130 | -0.16(-1.98%) |
Oct 03, 2018 | 8.072 | 8.117 | 7.843 | 7.861 | 2,171,807 | -0.24(-2.94%) |
Oct 02, 2018 | 7.898 | 8.117 | 7.898 | 8.099 | 3,874,023 | +0.27(+3.51%) |
Oct 01, 2018 | 7.916 | 7.944 | 7.788 | 7.825 | 2,084,083 | -0.03(-0.35%) |
Sep 28, 2018 | 7.907 | 8.026 | 7.834 | 7.852 | 2,748,144 | -0.04(-0.46%) |
Sep 27, 2018 | 7.971 | 7.980 | 7.834 | 7.889 | 3,240,373 | -0.11(-1.37%) |
Sep 26, 2018 | 8.026 | 8.191 | 7.980 | 7.999 | 3,598,646 | -0.14(-1.69%) |
Sep 25, 2018 | 7.980 | 8.227 | 7.980 | 8.136 | 3,290,916 | +0.03(+0.34%) |
Sep 24, 2018 | 8.136 | 8.227 | 8.090 | 8.108 | 3,011,293 | +0.05(+0.57%) |
Sep 21, 2018 | 7.980 | 8.081 | 7.884 | 8.063 | 9,606,376 | +0.06(+0.80%) |
Sep 20, 2018 | 7.925 | 8.072 | 7.916 | 7.999 | 3,823,628 | +0.02(+0.23%) |
Sep 19, 2018 | 7.825 | 8.035 | 7.770 | 7.980 | 3,903,466 | +0.24(+3.07%) |
Sep 18, 2018 | 7.568 | 7.834 | 7.532 | 7.742 | 3,982,443 | +0.11(+1.44%) |
Sep 17, 2018 | 7.367 | 7.678 | 7.298 | 7.632 | 4,429,267 | +0.27(+3.73%) |
Sep 14, 2018 | 7.312 | 7.431 | 7.239 | 7.358 | 2,587,407 | +0.03(+0.37%) |
Sep 13, 2018 | 7.385 | 7.440 | 7.248 | 7.330 | 2,911,683 | +0.00(+0.00%) |
Sep 12, 2018 | 7.056 | 7.395 | 7.024 | 7.330 | 3,940,919 | +0.21(+2.96%) |
Sep 11, 2018 | 6.974 | 7.193 | 6.946 | 7.120 | 2,775,597 | -0.02(-0.26%) |
Sep 10, 2018 | 7.184 | 7.211 | 7.129 | 7.138 | 2,678,055 | -0.03(-0.38%) |
Sep 07, 2018 | 7.138 | 7.207 | 7.056 | 7.166 | 2,745,303 | +0.06(+0.90%) |
Sep 06, 2018 | 7.019 | 7.147 | 7.001 | 7.102 | 3,141,356 | +0.09(+1.31%) |
Sep 05, 2018 | 7.056 | 7.083 | 6.937 | 7.010 | 2,705,161 | -0.10(-1.42%) |
Sep 04, 2018 | 7.093 | 7.175 | 7.033 | 7.111 | 3,010,878 | -0.13(-1.77%) |
Aug 31, 2018 | 7.239 | 7.239 | 7.239 | 0 | +0.05(+0.76%) | |
Aug 30, 2018 | 7.184 | 7.230 | 7.120 | 7.184 | 2,796,571 | -0.10(-1.38%) |
Aug 29, 2018 | 7.239 | 7.376 | 7.193 | 7.285 | 2,331,874 | +0.09(+1.27%) |
Aug 28, 2018 | 7.440 | 7.477 | 7.074 | 7.193 | 3,137,137 | -0.15(-2.00%) |
Aug 27, 2018 | 7.221 | 7.376 | 7.193 | 7.340 | 2,341,386 | +0.18(+2.56%) |
Aug 24, 2018 | 7.083 | 7.257 | 7.010 | 7.157 | 4,082,442 | +0.17(+2.49%) |
Aug 23, 2018 | 7.019 | 7.028 | 6.951 | 6.983 | 3,230,942 | -0.07(-1.04%) |
Aug 22, 2018 | 6.955 | 7.056 | 6.919 | 7.056 | 2,711,624 | +0.16(+2.25%) |
Aug 21, 2018 | 6.818 | 6.946 | 6.795 | 6.900 | 3,240,288 | +0.17(+2.59%) |
Aug 20, 2018 | 6.791 | 6.859 | 6.607 | 6.726 | 3,605,822 | +0.10(+1.52%) |
Aug 17, 2018 | 6.607 | 6.836 | 6.475 | 6.626 | 8,197,337 | +0.07(+1.12%) |
Aug 16, 2018 | 6.882 | 6.955 | 6.507 | 6.553 | 5,120,175 | -0.30(-4.41%) |
Aug 15, 2018 | 7.230 | 7.266 | 6.791 | 6.855 | 8,670,341 | -0.64(-8.55%) |
Aug 14, 2018 | 7.587 | 7.678 | 7.481 | 7.495 | 2,248,328 | -0.11(-1.44%) |
Aug 13, 2018 | 7.797 | 7.815 | 7.550 | 7.605 | 3,765,112 | -0.22(-2.81%) |
Aug 10, 2018 | 7.761 | 7.898 | 7.747 | 7.825 | 1,956,700 | -0.02(-0.23%) |
Aug 09, 2018 | 7.806 | 7.989 | 7.806 | 7.843 | 1,841,764 | +0.04(+0.47%) |
Aug 08, 2018 | 7.843 | 7.870 | 7.678 | 7.806 | 1,480,900 | +0.05(+0.59%) |
Aug 07, 2018 | 7.880 | 7.902 | 7.761 | 7.761 | 1,370,967 | +0.00(+0.00%) |
Aug 06, 2018 | 7.861 | 7.898 | 7.761 | 7.761 | 2,064,247 | -0.25(-3.09%) |
Aug 03, 2018 | 8.017 | 8.099 | 7.953 | 8.008 | 1,848,960 | -0.03(-0.34%) |
Aug 02, 2018 | 8.017 | 8.095 | 7.944 | 8.035 | 2,135,239 | +0.10(+1.27%) |
Aug 01, 2018 | 8.053 | 8.053 | 7.884 | 7.934 | 1,877,803 | -0.20(-2.47%) |
Jul 31, 2018 | 7.999 | 8.191 | 7.971 | 8.136 | 2,455,790 | +0.18(+2.30%) |
Jul 30, 2018 | 7.898 | 8.026 | 7.880 | 7.953 | 2,751,458 | +0.17(+2.24%) |
Jul 27, 2018 | 7.706 | 7.834 | 7.687 | 7.779 | 1,638,068 | +0.12(+1.55%) |
Jul 26, 2018 | 7.669 | 7.834 | 7.605 | 7.660 | 4,757,134 | +0.05(+0.60%) |
Jul 25, 2018 | 7.596 | 7.642 | 7.532 | 7.614 | 3,822,197 | +0.08(+1.09%) |
Jul 24, 2018 | 7.385 | 7.587 | 7.340 | 7.532 | 4,599,547 | +0.24(+3.26%) |
Jul 23, 2018 | 7.303 | 7.376 | 7.253 | 7.294 | 3,962,089 | -0.10(-1.36%) |
Jul 20, 2018 | 7.385 | 7.472 | 7.294 | 7.395 | 5,971,789 | -0.03(-0.37%) |
Jul 19, 2018 | 7.321 | 7.550 | 7.303 | 7.422 | 5,419,672 | -0.17(-2.29%) |
Jul 18, 2018 | 7.605 | 7.660 | 7.513 | 7.596 | 5,801,561 | -0.16(-2.01%) |
Jul 17, 2018 | 7.751 | 7.838 | 7.669 | 7.751 | 4,919,948 | -0.08(-1.05%) |
Jul 16, 2018 | 7.742 | 7.843 | 7.614 | 7.834 | 3,528,889 | +0.05(+0.71%) |
Jul 13, 2018 | 7.779 | 7.870 | 7.742 | 7.779 | 2,098,111 | -0.08(-1.05%) |
Jul 12, 2018 | 7.907 | 8.053 | 7.852 | 7.861 | 1,617,307 | -0.03(-0.35%) |
Jul 11, 2018 | 7.934 | 8.035 | 7.880 | 7.889 | 2,423,527 | -0.22(-2.71%) |
Jul 10, 2018 | 7.989 | 8.136 | 7.980 | 8.108 | 1,891,004 | +0.12(+1.49%) |
Jul 09, 2018 | 8.172 | 8.182 | 7.976 | 7.989 | 2,088,219 | +0.02(+0.23%) |
Jul 06, 2018 | 7.834 | 8.053 | 7.733 | 7.971 | 4,195,106 | +0.18(+2.35%) |
Jul 05, 2018 | 7.980 | 7.989 | 7.751 | 7.788 | 3,500,327 | +0.20(+2.65%) |
Jul 03, 2018 | 7.587 | 7.587 | 7.587 | 0 | +0.06(+0.85%) | |
Jul 02, 2018 | 7.459 | 7.568 | 7.449 | 7.523 | 2,068,187 | +0.01(+0.12%) |
Jun 29, 2018 | 7.276 | 7.568 | 7.266 | 7.513 | 3,765,505 | +0.32(+4.45%) |
Jun 28, 2018 | 7.248 | 7.266 | 7.147 | 7.193 | 4,208,192 | -0.10(-1.38%) |
Jun 27, 2018 | 7.294 | 7.413 | 7.230 | 7.294 | 5,071,382 | -0.19(-2.57%) |
Jun 26, 2018 | 7.431 | 7.523 | 7.340 | 7.486 | 2,561,922 | -0.05(-0.61%) |
Jun 25, 2018 | 7.541 | 7.596 | 7.477 | 7.532 | 2,442,361 | -0.03(-0.36%) |
Jun 22, 2018 | 7.578 | 7.660 | 7.532 | 7.559 | 2,688,382 | +0.03(+0.36%) |
Jun 21, 2018 | 7.486 | 7.578 | 7.463 | 7.532 | 2,396,423 | +0.01(+0.12%) |
Jun 20, 2018 | 7.431 | 7.559 | 7.422 | 7.523 | 4,885,500 | +0.11(+1.48%) |
Jun 19, 2018 | 7.349 | 7.449 | 7.321 | 7.413 | 4,254,889 | -0.02(-0.25%) |
Jun 18, 2018 | 7.431 | 7.596 | 7.422 | 7.431 | 6,385,488 | -0.03(-0.37%) |
Jun 15, 2018 | 7.944 | 7.230 | 7.459 | 50,110,328 | -0.49(-6.11%) | |
Jun 14, 2018 | 7.953 | 8.081 | 7.925 | 7.944 | 10,785,681 | +0.04(+0.46%) |
Jun 13, 2018 | 7.834 | 7.944 | 7.751 | 7.907 | 10,472,542 | +0.05(+0.70%) |
Jun 12, 2018 | 7.779 | 7.898 | 7.770 | 7.852 | 7,165,780 | +0.00(+0.00%) |
Jun 11, 2018 | 7.550 | 7.962 | 7.440 | 7.852 | 13,094,694 | -0.06(-0.81%) |
Jun 08, 2018 | 7.843 | 7.944 | 7.779 | 7.916 | 3,398,910 | +0.06(+0.82%) |
Jun 07, 2018 | 7.861 | 7.889 | 7.806 | 7.852 | 4,671,610 | -0.05(-0.69%) |
Jun 06, 2018 | 7.880 | 7.907 | 4,246,618 | -0.12(-1.48%) | ||
Jun 05, 2018 | 7.843 | 8.136 | 7.761 | 8.026 | 4,726,161 | +0.08(+1.04%) |
Jun 04, 2018 | 7.962 | 7.989 | 7.898 | 7.944 | 3,570,495 | -0.02(-0.23%) |
Jun 01, 2018 | 7.834 | 8.008 | 7.806 | 7.962 | 3,123,503 | +0.07(+0.93%) |
May 31, 2018 | 7.852 | 7.962 | 7.788 | 7.889 | 2,803,819 | +0.03(+0.35%) |
May 30, 2018 | 7.788 | 7.907 | 7.724 | 7.861 | 2,959,580 | +0.12(+1.54%) |
May 29, 2018 | 7.660 | 7.843 | 7.660 | 7.742 | 2,714,108 | +0.01(+0.12%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.05(-0.71%) | |
May 24, 2018 | 7.541 | 7.815 | 7.504 | 7.788 | 4,861,647 | +0.20(+2.65%) |
May 23, 2018 | 7.413 | 7.596 | 7.340 | 7.587 | 4,146,566 | +0.05(+0.73%) |
May 22, 2018 | 7.568 | 7.587 | 7.459 | 7.532 | 3,857,029 | -0.04(-0.48%) |
May 21, 2018 | 7.449 | 7.587 | 7.404 | 7.568 | 2,669,169 | +0.04(+0.49%) |
May 18, 2018 | 7.513 | 7.587 | 7.422 | 7.532 | 3,082,861 | -0.07(-0.96%) |
May 17, 2018 | 7.751 | 7.751 | 7.504 | 7.605 | 5,695,198 | -0.19(-2.46%) |
May 16, 2018 | 7.898 | 7.907 | 7.733 | 7.797 | 3,911,762 | -0.11(-1.39%) |
May 15, 2018 | 7.925 | 7.953 | 7.825 | 7.907 | 3,882,713 | -0.29(-3.57%) |
May 14, 2018 | 8.264 | 8.296 | 8.145 | 8.200 | 1,720,710 | -0.05(-0.67%) |
May 11, 2018 | 8.291 | 8.392 | 8.246 | 8.255 | 2,616,692 | +0.05(+0.56%) |
May 10, 2018 | 8.200 | 8.273 | 8.136 | 8.209 | 2,434,297 | +0.06(+0.79%) |
May 09, 2018 | 8.154 | 8.305 | 8.108 | 8.145 | 3,002,764 | +0.08(+1.02%) |
May 08, 2018 | 8.008 | 8.104 | 7.907 | 8.063 | 4,334,266 | +0.23(+2.92%) |
May 07, 2018 | 8.108 | 8.127 | 7.779 | 7.834 | 4,561,839 | -0.31(-3.82%) |
May 04, 2018 | 8.072 | 8.172 | 7.999 | 8.145 | 4,620,170 | +0.00(+0.00%) |
May 03, 2018 | 8.484 | 8.502 | 8.127 | 8.145 | 6,368,266 | -0.24(-2.84%) |
May 02, 2018 | 8.365 | 8.584 | 8.328 | 8.383 | 5,549,134 | +0.12(+1.44%) |
May 01, 2018 | 8.227 | 8.291 | 8.136 | 8.264 | 2,657,936 | +0.05(+0.56%) |
Apr 30, 2018 | 8.218 | 8.319 | 8.182 | 8.218 | 3,101,035 | -0.14(-1.64%) |
Apr 27, 2018 | 8.328 | 8.383 | 8.318 | 8.355 | 1,657,628 | +0.05(+0.55%) |
Apr 26, 2018 | 8.383 | 8.401 | 8.255 | 8.310 | 1,876,324 | +0.06(+0.78%) |
Apr 25, 2018 | 8.191 | 8.291 | 8.154 | 8.246 | 2,333,785 | -0.10(-1.21%) |
Apr 24, 2018 | 8.337 | 8.401 | 8.273 | 8.346 | 2,579,354 | +0.06(+0.77%) |
Apr 23, 2018 | 8.282 | 8.346 | 8.172 | 8.282 | 2,285,634 | -0.10(-1.20%) |
Apr 20, 2018 | 8.401 | 8.439 | 8.282 | 8.383 | 2,884,493 | -0.05(-0.65%) |
Apr 19, 2018 | 8.593 | 8.648 | 8.355 | 8.438 | 3,257,392 | +0.05(+0.66%) |
Apr 18, 2018 | 8.429 | 8.639 | 8.346 | 8.383 | 4,567,714 | +0.11(+1.33%) |
Apr 17, 2018 | 8.209 | 8.370 | 8.136 | 8.273 | 3,967,860 | -0.12(-1.42%) |
Apr 16, 2018 | 8.511 | 8.575 | 8.282 | 8.392 | 3,059,498 | -0.17(-2.03%) |
Apr 13, 2018 | 8.538 | 8.648 | 8.511 | 8.566 | 2,674,441 | +0.16(+1.85%) |
Apr 12, 2018 | 8.566 | 8.603 | 8.401 | 8.410 | 3,064,612 | -0.26(-2.96%) |
Apr 11, 2018 | 8.758 | 8.927 | 8.589 | 8.667 | 5,728,448 | +0.23(+2.71%) |
Apr 10, 2018 | 8.520 | 8.548 | 8.438 | 8.438 | 2,574,763 | -0.03(-0.32%) |
Apr 09, 2018 | 8.557 | 8.575 | 8.429 | 8.465 | 1,865,627 | -0.04(-0.43%) |
Apr 06, 2018 | 8.548 | 8.598 | 8.465 | 8.502 | 2,103,717 | +0.03(+0.32%) |
Apr 05, 2018 | 8.378 | 8.493 | 8.355 | 8.474 | 3,368,071 | -0.06(-0.75%) |
Apr 04, 2018 | 8.685 | 8.712 | 8.515 | 8.538 | 2,423,062 | -0.15(-1.69%) |
Apr 03, 2018 | 8.786 | 8.827 | 8.657 | 8.685 | 2,408,750 | -0.24(-2.67%) |
Apr 02, 2018 | 8.831 | 9.024 | 8.749 | 8.923 | 2,404,985 | +0.24(+2.74%) |
Mar 29, 2018 | 8.685 | 8.685 | 8.685 | 0 | +0.06(+0.74%) | |
Mar 28, 2018 | 8.758 | 8.795 | 8.584 | 8.621 | 2,928,142 | -0.27(-2.99%) |
Mar 27, 2018 | 8.722 | 9.042 | 8.685 | 8.886 | 4,037,759 | -0.13(-1.42%) |
Mar 26, 2018 | 8.786 | 9.060 | 8.749 | 9.014 | 3,946,731 | +0.18(+2.07%) |
Mar 23, 2018 | 8.740 | 8.987 | 8.685 | 8.831 | 5,877,630 | +0.49(+5.93%) |
Mar 22, 2018 | 8.328 | 8.477 | 8.319 | 8.337 | 2,162,450 | -0.05(-0.65%) |
Mar 21, 2018 | 8.183 | 8.447 | 8.083 | 8.392 | 4,246,667 | +0.27(+3.36%) |
Mar 20, 2018 | 8.156 | 8.210 | 8.074 | 8.119 | 2,281,773 | -0.10(-1.22%) |
Mar 19, 2018 | 8.183 | 8.283 | 8.074 | 8.219 | 2,742,066 | +0.06(+0.78%) |
Mar 16, 2018 | 8.428 | 8.428 | 8.156 | 8.156 | 7,239,664 | -0.14(-1.64%) |
Mar 15, 2018 | 8.383 | 8.437 | 8.237 | 8.292 | 3,286,022 | -0.19(-2.25%) |
Mar 14, 2018 | 8.528 | 8.578 | 8.438 | 8.483 | 2,729,973 | -0.04(-0.43%) |
Mar 13, 2018 | 8.701 | 8.714 | 8.478 | 8.519 | 3,893,627 | -0.24(-2.70%) |
Mar 12, 2018 | 8.728 | 8.769 | 8.638 | 8.756 | 3,897,995 | -0.05(-0.62%) |
Mar 09, 2018 | 8.819 | 8.965 | 8.792 | 8.810 | 1,565,387 | -0.04(-0.41%) |
Mar 08, 2018 | 8.774 | 8.901 | 8.697 | 8.847 | 2,186,262 | +0.12(+1.35%) |
Mar 07, 2018 | 8.656 | 8.728 | 2,549,890 | -0.15(-1.64%) | ||
Mar 06, 2018 | 8.838 | 9.033 | 8.824 | 8.874 | 3,067,195 | +0.31(+3.61%) |
Mar 05, 2018 | 8.474 | 8.601 | 8.474 | 8.565 | 2,284,307 | +0.05(+0.64%) |
Mar 02, 2018 | 8.565 | 8.601 | 8.406 | 8.510 | 3,142,668 | -0.02(-0.21%) |
Mar 01, 2018 | 8.328 | 8.592 | 8.201 | 8.528 | 3,941,156 | +0.04(+0.43%) |
Feb 28, 2018 | 8.419 | 8.643 | 8.410 | 8.492 | 3,586,778 | -0.02(-0.21%) |
Feb 27, 2018 | 8.774 | 8.792 | 8.328 | 8.510 | 4,886,194 | -0.42(-4.68%) |
Feb 26, 2018 | 8.919 | 9.001 | 8.838 | 8.928 | 2,665,586 | -0.05(-0.61%) |
Feb 23, 2018 | 8.928 | 9.038 | 8.878 | 8.983 | 1,876,292 | -0.06(-0.70%) |
Feb 22, 2018 | 9.047 | 2,227,298 | +0.04(+0.40%) | |||
Feb 21, 2018 | 9.065 | 9.301 | 8.992 | 9.010 | 3,276,833 | +0.01(+0.10%) |
Feb 20, 2018 | 9.047 | 9.206 | 8.992 | 9.001 | 4,125,114 | -0.50(-5.26%) |
Feb 16, 2018 | 9.501 | 9.501 | 9.501 | 0 | -0.26(-2.70%) | |
Feb 15, 2018 | 9.529 | 9.847 | 9.529 | 9.765 | 3,581,016 | +0.02(+0.19%) |
Feb 14, 2018 | 9.310 | 9.800 | 9.283 | 9.747 | 6,788,537 | +0.47(+5.10%) |
Feb 13, 2018 | 9.329 | 9.347 | 9.192 | 9.274 | 1,721,854 | -0.02(-0.20%) |
Feb 12, 2018 | 8.856 | 9.374 | 8.856 | 9.292 | 4,651,982 | +0.51(+5.80%) |
Feb 09, 2018 | 8.992 | 9.047 | 8.583 | 8.783 | 5,237,820 | -0.27(-3.01%) |
Feb 08, 2018 | 9.274 | 9.310 | 9.038 | 9.056 | 4,302,370 | -0.26(-2.83%) |
Feb 07, 2018 | 9.419 | 9.538 | 9.297 | 9.319 | 3,019,699 | -0.09(-0.97%) |
Feb 06, 2018 | 9.565 | 9.647 | 9.401 | 9.410 | 3,768,139 | -0.20(-2.08%) |
Feb 05, 2018 | 9.783 | 9.806 | 9.392 | 9.610 | 4,394,606 | -0.09(-0.94%) |
Feb 02, 2018 | 9.910 | 9.920 | 9.674 | 9.701 | 4,163,418 | -0.52(-5.07%) |
Feb 01, 2018 | 9.992 | 10.31 | 9.956 | 10.22 | 3,196,296 | -0.04(-0.35%) |
Jan 31, 2018 | 10.11 | 10.34 | 9.983 | 10.26 | 3,226,321 | +0.15(+1.44%) |
Jan 30, 2018 | 10.09 | 10.16 | 9.974 | 10.11 | 3,740,957 | -0.11(-1.07%) |
Jan 29, 2018 | 10.55 | 10.58 | 10.20 | 10.22 | 3,230,239 | -0.42(-3.93%) |
Jan 26, 2018 | 10.56 | 10.68 | 10.44 | 10.64 | 2,529,503 | -0.03(-0.26%) |
Jan 25, 2018 | 10.64 | 10.91 | 10.52 | 10.67 | 5,786,210 | +0.05(+0.43%) |
Jan 24, 2018 | 10.37 | 10.72 | 10.32 | 10.62 | 4,880,708 | +0.35(+3.45%) |
Jan 23, 2018 | 9.901 | 10.33 | 9.815 | 10.27 | 3,638,090 | +0.26(+2.64%) |
Jan 22, 2018 | 9.947 | 10.02 | 9.883 | 10.00 | 1,687,546 | +0.08(+0.83%) |
Jan 19, 2018 | 9.929 | 9.979 | 9.874 | 9.920 | 1,800,936 | +0.05(+0.55%) |
Jan 18, 2018 | 10.00 | 10.10 | 9.783 | 9.865 | 3,710,752 | -0.17(-1.72%) |
Jan 17, 2018 | 10.03 | 10.23 | 9.992 | 10.04 | 4,424,844 | -0.07(-0.72%) |
Jan 16, 2018 | 10.15 | 10.18 | 9.901 | 10.11 | 3,334,931 | +0.05(+0.45%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.40(+4.14%) | |
Jan 11, 2018 | 9.783 | 9.820 | 9.656 | 9.665 | 2,861,076 | -0.04(-0.37%) |
Jan 10, 2018 | 9.738 | 9.820 | 9.656 | 9.701 | 3,639,485 | +0.22(+2.30%) |
Jan 09, 2018 | 9.519 | 9.624 | 9.419 | 9.483 | 2,662,053 | -0.12(-1.23%) |
Jan 08, 2018 | 9.710 | 9.729 | 9.529 | 9.601 | 1,639,115 | -0.10(-1.03%) |
Jan 05, 2018 | 9.556 | 9.810 | 9.525 | 9.701 | 2,359,089 | +0.05(+0.57%) |
Jan 04, 2018 | 9.583 | 9.656 | 9.465 | 9.647 | 3,384,585 | +0.01(+0.09%) |
Jan 03, 2018 | 9.756 | 9.774 | 9.438 | 9.638 | 3,930,153 | +0.07(+0.76%) |
Jan 02, 2018 | 9.492 | 9.574 | 9.438 | 9.565 | 3,745,962 | +0.30(+3.24%) |
Dec 29, 2017 | 9.265 | 9.265 | 9.265 | 0 | -0.04(-0.39%) | |
Dec 28, 2017 | 9.401 | 9.447 | 9.229 | 9.301 | 2,767,139 | +0.09(+0.99%) |
Dec 27, 2017 | 9.238 | 9.283 | 9.079 | 9.210 | 3,842,151 | +0.09(+1.00%) |
Dec 26, 2017 | 8.965 | 9.174 | 8.938 | 9.119 | 2,432,433 | +0.20(+2.24%) |
Dec 22, 2017 | 8.792 | 8.965 | 8.792 | 8.919 | 2,038,964 | +0.16(+1.87%) |
Dec 21, 2017 | 8.628 | 8.792 | 8.547 | 8.756 | 2,017,201 | +0.01(+0.10%) |
Dec 20, 2017 | 8.583 | 8.765 | 8.528 | 8.747 | 3,600,624 | +0.34(+4.00%) |
Dec 19, 2017 | 8.383 | 8.465 | 8.328 | 8.410 | 2,850,819 | -0.15(-1.70%) |
Dec 18, 2017 | 8.574 | 8.628 | 8.451 | 8.556 | 2,952,340 | +0.14(+1.62%) |
Dec 15, 2017 | 8.392 | 8.447 | 8.297 | 8.419 | 5,956,084 | +0.09(+1.09%) |
Dec 14, 2017 | 8.147 | 8.392 | 8.056 | 8.328 | 5,407,523 | -0.25(-2.86%) |
Dec 13, 2017 | 8.147 | 8.642 | 8.147 | 8.574 | 4,374,707 | +0.41(+5.01%) |
Dec 12, 2017 | 8.337 | 8.337 | 8.128 | 8.165 | 3,208,821 | -0.10(-1.21%) |
Dec 11, 2017 | 8.438 | 8.515 | 8.210 | 8.265 | 2,764,001 | -0.06(-0.76%) |
Dec 08, 2017 | 8.365 | 8.392 | 8.310 | 8.328 | 3,094,653 | -0.06(-0.76%) |
Dec 07, 2017 | 8.274 | 8.483 | 8.256 | 8.392 | 3,389,479 | +0.08(+0.98%) |
Dec 06, 2017 | 8.501 | 8.583 | 8.301 | 8.310 | 7,869,893 | -0.55(-6.26%) |
Dec 05, 2017 | 8.728 | 8.910 | 8.710 | 8.865 | 4,391,293 | -0.14(-1.52%) |
Dec 04, 2017 | 9.028 | 9.065 | 8.956 | 9.001 | 3,410,294 | -0.41(-4.35%) |
Dec 01, 2017 | 9.338 | 9.579 | 9.265 | 9.410 | 2,761,311 | -0.09(-0.96%) |
Nov 30, 2017 | 9.474 | 9.665 | 9.438 | 9.501 | 3,558,616 | +0.04(+0.38%) |
Nov 29, 2017 | 9.374 | 9.524 | 9.338 | 9.465 | 2,370,919 | -0.06(-0.67%) |
Nov 28, 2017 | 9.565 | 9.615 | 9.429 | 9.529 | 2,152,744 | -0.04(-0.38%) |
Nov 27, 2017 | 9.338 | 9.565 | 9.256 | 9.565 | 2,409,286 | +0.32(+3.44%) |
Nov 24, 2017 | 9.256 | 9.365 | 9.233 | 9.247 | 1,359,567 | -0.01(-0.10%) |
Nov 22, 2017 | 9.256 | 9.329 | 9.186 | 9.256 | 4,122,569 | +0.32(+3.56%) |
Nov 21, 2017 | 8.783 | 8.974 | 8.756 | 8.938 | 3,022,587 | +0.01(+0.10%) |
Nov 20, 2017 | 8.792 | 9.010 | 8.665 | 8.928 | 3,209,813 | -0.15(-1.70%) |
Nov 17, 2017 | 8.983 | 9.147 | 8.938 | 9.083 | 2,721,633 | +0.13(+1.42%) |
Nov 16, 2017 | 8.892 | 8.964 | 8.847 | 8.956 | 1,297,700 | +0.10(+1.13%) |
Nov 15, 2017 | 9.019 | 9.028 | 8.747 | 8.856 | 2,676,784 | +0.05(+0.52%) |
Nov 14, 2017 | 8.792 | 8.856 | 8.683 | 8.810 | 2,284,441 | -0.04(-0.41%) |
Nov 13, 2017 | 9.074 | 9.083 | 8.815 | 8.847 | 3,526,292 | +0.05(+0.62%) |
Nov 10, 2017 | 8.901 | 8.928 | 8.747 | 8.792 | 1,446,963 | -0.09(-1.02%) |
Nov 09, 2017 | 9.001 | 9.033 | 8.838 | 8.883 | 2,272,182 | -0.01(-0.10%) |
Nov 08, 2017 | 8.965 | 9.019 | 8.801 | 8.892 | 2,488,246 | +0.10(+1.14%) |
Nov 07, 2017 | 8.810 | 8.919 | 8.710 | 8.792 | 3,640,458 | +0.18(+2.11%) |
Nov 06, 2017 | 8.519 | 8.719 | 8.492 | 8.610 | 3,458,335 | +0.21(+2.49%) |
Nov 03, 2017 | 8.483 | 8.519 | 8.256 | 8.401 | 3,208,032 | -0.14(-1.60%) |
Nov 02, 2017 | 8.538 | 8.610 | 8.428 | 8.538 | 2,573,723 | +0.00(+0.00%) |