Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.18(-2.21%) | |
Aug 30, 2018 | 8.570 | 8.631 | 8.077 | 8.385 | 7,673,950 | -0.21(-2.46%) |
Aug 29, 2018 | 8.614 | 8.675 | 8.517 | 8.596 | 2,995,207 | +0.06(+0.72%) |
Aug 28, 2018 | 8.720 | 8.781 | 8.526 | 8.535 | 1,957,946 | -0.11(-1.22%) |
Aug 27, 2018 | 8.579 | 8.737 | 8.526 | 8.640 | 2,465,386 | +0.11(+1.34%) |
Aug 24, 2018 | 8.394 | 8.587 | 8.358 | 8.526 | 2,947,576 | +0.24(+2.87%) |
Aug 23, 2018 | 8.253 | 8.288 | 8.129 | 8.288 | 2,938,009 | -0.04(-0.42%) |
Aug 22, 2018 | 8.314 | 8.420 | 8.284 | 8.323 | 3,237,901 | +0.11(+1.29%) |
Aug 21, 2018 | 8.209 | 8.297 | 8.191 | 8.217 | 1,875,156 | +0.10(+1.19%) |
Aug 20, 2018 | 8.085 | 8.156 | 8.015 | 8.121 | 3,706,009 | +0.06(+0.77%) |
Aug 17, 2018 | 7.848 | 8.094 | 7.768 | 8.059 | 4,623,519 | +0.30(+3.86%) |
Aug 16, 2018 | 7.795 | 7.953 | 7.759 | 7.759 | 6,928,130 | -0.12(-1.56%) |
Aug 15, 2018 | 8.262 | 8.275 | 7.724 | 7.883 | 8,236,246 | -0.52(-6.18%) |
Aug 14, 2018 | 8.790 | 8.808 | 8.402 | 8.402 | 6,375,271 | -0.32(-3.64%) |
Aug 13, 2018 | 8.711 | 8.816 | 8.693 | 8.720 | 2,028,913 | -0.03(-0.30%) |
Aug 10, 2018 | 8.675 | 8.790 | 8.561 | 8.746 | 1,946,960 | +0.03(+0.30%) |
Aug 09, 2018 | 8.631 | 8.781 | 8.609 | 8.720 | 3,082,774 | +0.08(+0.92%) |
Aug 08, 2018 | 8.781 | 8.790 | 8.526 | 8.640 | 3,137,656 | -0.17(-1.90%) |
Aug 07, 2018 | 9.089 | 9.160 | 8.790 | 8.808 | 1,898,999 | -0.22(-2.44%) |
Aug 06, 2018 | 8.975 | 9.098 | 8.957 | 9.028 | 1,000,250 | +0.10(+1.08%) |
Aug 03, 2018 | 8.834 | 8.948 | 8.799 | 8.931 | 1,724,311 | +0.08(+0.90%) |
Aug 02, 2018 | 8.764 | 8.948 | 8.746 | 8.852 | 2,886,638 | +0.04(+0.40%) |
Aug 01, 2018 | 8.764 | 8.891 | 8.675 | 8.816 | 5,529,388 | -0.03(-0.30%) |
Jul 31, 2018 | 8.878 | 8.913 | 8.706 | 8.843 | 2,924,690 | -0.03(-0.30%) |
Jul 30, 2018 | 8.922 | 8.964 | 8.794 | 8.869 | 3,683,767 | +0.12(+1.41%) |
Jul 27, 2018 | 8.948 | 9.037 | 8.675 | 8.746 | 4,475,124 | -0.23(-2.55%) |
Jul 26, 2018 | 9.028 | 9.354 | 8.935 | 8.975 | 5,395,909 | -0.16(-1.74%) |
Jul 25, 2018 | 9.072 | 9.169 | 8.975 | 9.133 | 2,658,676 | +0.13(+1.47%) |
Jul 24, 2018 | 9.001 | 9.116 | 8.966 | 9.001 | 1,877,814 | +0.04(+0.49%) |
Jul 23, 2018 | 9.010 | 9.054 | 8.896 | 8.957 | 2,189,762 | +0.02(+0.20%) |
Jul 20, 2018 | 9.045 | 9.098 | 8.913 | 8.940 | 2,643,448 | -0.04(-0.39%) |
Jul 19, 2018 | 9.054 | 9.266 | 8.966 | 8.975 | 3,772,886 | -0.18(-1.92%) |
Jul 18, 2018 | 9.133 | 9.169 | 8.993 | 9.151 | 3,014,439 | -0.06(-0.67%) |
Jul 17, 2018 | 9.081 | 9.222 | 8.984 | 9.213 | 2,575,456 | +0.06(+0.67%) |
Jul 16, 2018 | 9.151 | 9.257 | 9.019 | 9.151 | 2,977,686 | -0.16(-1.70%) |
Jul 13, 2018 | 9.371 | 9.437 | 9.274 | 9.310 | 3,143,624 | -0.07(-0.75%) |
Jul 12, 2018 | 9.600 | 9.609 | 9.327 | 9.380 | 3,643,909 | -0.09(-0.93%) |
Jul 11, 2018 | 9.662 | 9.732 | 9.345 | 9.468 | 2,680,858 | -0.36(-3.67%) |
Jul 10, 2018 | 9.829 | 9.944 | 9.746 | 9.829 | 2,145,833 | +0.07(+0.72%) |
Jul 09, 2018 | 9.591 | 9.772 | 9.583 | 9.759 | 3,537,335 | +0.23(+2.40%) |
Jul 06, 2018 | 9.089 | 9.574 | 9.037 | 9.530 | 2,662,406 | +0.39(+4.24%) |
Jul 05, 2018 | 9.389 | 9.389 | 9.116 | 9.142 | 1,866,024 | -0.09(-0.95%) |
Jul 03, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.072 | 9.200 | 8.896 | 9.107 | 2,395,466 | -0.04(-0.39%) |
Jun 29, 2018 | 9.222 | 9.142 | 3,910,333 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.966 | 8.997 | 8.781 | 8.843 | 5,940,198 | -0.09(-0.99%) |
Jun 27, 2018 | 8.948 | 9.076 | 8.908 | 8.931 | 5,048,524 | +0.14(+1.60%) |
Jun 26, 2018 | 8.658 | 8.847 | 8.583 | 8.790 | 4,053,586 | +0.20(+2.36%) |
Jun 25, 2018 | 8.737 | 8.860 | 8.521 | 8.587 | 2,711,509 | -0.14(-1.61%) |
Jun 22, 2018 | 8.394 | 8.759 | 8.358 | 8.728 | 4,757,525 | +0.63(+7.72%) |
Jun 21, 2018 | 8.376 | 8.435 | 8.024 | 8.103 | 3,629,493 | -0.39(-4.56%) |
Jun 20, 2018 | 8.358 | 8.552 | 8.358 | 8.491 | 2,365,231 | +0.20(+2.44%) |
Jun 19, 2018 | 8.165 | 8.385 | 8.147 | 8.288 | 1,899,739 | -0.09(-1.05%) |
Jun 18, 2018 | 8.103 | 8.446 | 8.089 | 8.376 | 5,928,330 | +0.26(+3.15%) |
Jun 15, 2018 | 8.341 | 8.103 | 8.121 | 3,371,649 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.667 | 8.684 | 8.323 | 8.341 | 2,420,005 | -0.23(-2.67%) |
Jun 13, 2018 | 8.596 | 8.692 | 8.539 | 8.570 | 2,101,448 | -0.03(-0.31%) |
Jun 12, 2018 | 8.666 | 8.749 | 8.552 | 8.596 | 2,535,368 | -0.09(-1.01%) |
Jun 11, 2018 | 8.754 | 8.798 | 8.657 | 8.684 | 3,124,827 | -0.11(-1.29%) |
Jun 08, 2018 | 8.763 | 8.850 | 8.710 | 8.798 | 2,442,019 | +0.00(+0.00%) |
Jun 07, 2018 | 8.920 | 8.942 | 8.749 | 8.798 | 2,982,549 | +0.00(+0.00%) |
Jun 06, 2018 | 8.644 | 8.798 | 2,942,136 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.500 | 8.719 | 8.438 | 8.666 | 4,534,129 | +0.10(+1.12%) |
Jun 04, 2018 | 9.148 | 9.209 | 8.298 | 8.570 | 16,298,559 | -0.54(-5.96%) |
Jun 01, 2018 | 9.280 | 9.363 | 9.078 | 9.113 | 6,243,187 | -0.12(-1.33%) |
May 31, 2018 | 9.157 | 9.380 | 9.104 | 9.236 | 4,020,263 | -0.01(-0.09%) |
May 30, 2018 | 9.166 | 9.315 | 9.117 | 9.244 | 4,783,457 | +0.17(+1.83%) |
May 29, 2018 | 8.859 | 9.148 | 8.824 | 9.078 | 4,046,890 | +0.01(+0.10%) |
May 25, 2018 | 9.069 | 9.069 | 9.069 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.376 | 9.538 | 9.183 | 9.507 | 3,866,460 | -0.06(-0.64%) |
May 23, 2018 | 9.709 | 9.726 | 9.516 | 9.569 | 4,787,056 | -0.24(-2.41%) |
May 22, 2018 | 9.823 | 10.05 | 9.744 | 9.805 | 6,466,793 | +0.12(+1.27%) |
May 21, 2018 | 9.716 | 9.858 | 9.582 | 9.683 | 2,727,085 | +0.03(+0.27%) |
May 18, 2018 | 9.735 | 9.761 | 9.656 | 9.656 | 4,343,368 | -0.16(-1.61%) |
May 17, 2018 | 9.761 | 9.954 | 9.718 | 9.814 | 6,548,947 | +0.28(+2.94%) |
May 16, 2018 | 9.516 | 9.586 | 9.420 | 9.534 | 3,297,666 | +0.02(+0.18%) |
May 15, 2018 | 9.542 | 9.551 | 9.393 | 9.516 | 3,282,992 | -0.08(-0.82%) |
May 14, 2018 | 9.665 | 9.748 | 9.560 | 9.595 | 3,788,322 | +0.01(+0.09%) |
May 11, 2018 | 9.665 | 9.700 | 9.551 | 9.586 | 2,919,450 | -0.09(-0.91%) |
May 10, 2018 | 9.674 | 9.726 | 9.577 | 9.674 | 4,228,650 | +0.07(+0.73%) |
May 09, 2018 | 9.569 | 9.871 | 9.560 | 9.604 | 12,205,441 | +0.20(+2.14%) |
May 08, 2018 | 9.052 | 9.420 | 8.780 | 9.402 | 8,035,244 | +0.22(+2.39%) |
May 07, 2018 | 8.973 | 9.481 | 8.973 | 9.183 | 7,455,079 | +0.31(+3.46%) |
May 04, 2018 | 8.798 | 8.951 | 8.763 | 8.876 | 4,503,511 | +0.03(+0.30%) |
May 03, 2018 | 8.920 | 9.008 | 8.833 | 8.850 | 3,894,270 | -0.07(-0.79%) |
May 02, 2018 | 8.789 | 9.069 | 8.780 | 8.920 | 3,930,199 | +0.11(+1.19%) |
May 01, 2018 | 8.754 | 8.868 | 8.675 | 8.815 | 3,232,104 | +0.03(+0.30%) |
Apr 30, 2018 | 8.727 | 8.929 | 8.649 | 8.789 | 3,447,998 | +0.01(+0.10%) |
Apr 27, 2018 | 8.736 | 8.833 | 8.675 | 8.780 | 2,837,670 | -0.03(-0.30%) |
Apr 26, 2018 | 8.745 | 8.876 | 8.500 | 8.806 | 7,084,677 | +0.08(+0.90%) |
Apr 25, 2018 | 7.799 | 8.885 | 7.799 | 8.727 | 12,174,447 | +0.40(+4.84%) |
Apr 24, 2018 | 8.535 | 8.579 | 8.228 | 8.324 | 4,276,099 | -0.09(-1.04%) |
Apr 23, 2018 | 8.263 | 8.465 | 8.228 | 8.412 | 3,713,737 | -0.03(-0.31%) |
Apr 20, 2018 | 8.763 | 8.763 | 8.377 | 8.438 | 6,851,673 | -0.35(-3.99%) |
Apr 19, 2018 | 9.087 | 9.236 | 8.772 | 8.789 | 9,557,409 | -0.20(-2.24%) |
Apr 18, 2018 | 8.684 | 9.039 | 8.657 | 8.990 | 5,709,364 | +0.43(+5.02%) |
Apr 17, 2018 | 8.736 | 8.745 | 8.500 | 8.561 | 4,516,207 | -0.12(-1.41%) |
Apr 16, 2018 | 8.850 | 8.942 | 8.618 | 8.684 | 2,974,687 | -0.17(-1.88%) |
Apr 13, 2018 | 8.719 | 9.056 | 8.710 | 8.850 | 7,423,878 | +0.18(+2.12%) |
Apr 12, 2018 | 8.675 | 8.701 | 8.500 | 8.666 | 4,232,786 | -0.06(-0.70%) |
Apr 11, 2018 | 8.675 | 8.929 | 8.657 | 8.727 | 8,778,300 | +0.10(+1.12%) |
Apr 10, 2018 | 8.342 | 8.701 | 8.312 | 8.631 | 5,215,649 | +0.46(+5.57%) |
Apr 09, 2018 | 8.307 | 8.333 | 8.044 | 8.175 | 4,210,091 | -0.03(-0.32%) |
Apr 06, 2018 | 8.307 | 8.543 | 8.097 | 8.202 | 5,332,537 | -0.11(-1.37%) |
Apr 05, 2018 | 8.009 | 8.543 | 7.965 | 8.316 | 11,623,155 | +0.34(+4.29%) |
Apr 04, 2018 | 7.553 | 8.013 | 7.439 | 7.974 | 7,146,867 | +0.23(+2.94%) |
Apr 03, 2018 | 7.369 | 7.764 | 7.317 | 7.746 | 7,003,125 | +0.40(+5.49%) |
Apr 02, 2018 | 7.396 | 7.448 | 7.159 | 7.343 | 4,748,673 | -0.14(-1.87%) |
Mar 29, 2018 | 7.483 | 7.483 | 7.483 | 0 | +0.32(+4.40%) | |
Mar 28, 2018 | 7.361 | 7.404 | 7.133 | 7.168 | 4,728,539 | -0.01(-0.12%) |
Mar 27, 2018 | 7.307 | 7.317 | 7.115 | 7.177 | 4,243,173 | -0.10(-1.33%) |
Mar 26, 2018 | 7.185 | 7.273 | 7.010 | 7.273 | 4,098,825 | +0.14(+1.97%) |
Mar 23, 2018 | 7.439 | 7.483 | 7.080 | 7.133 | 7,032,446 | -0.24(-3.21%) |
Mar 22, 2018 | 7.658 | 7.658 | 7.343 | 7.369 | 7,053,431 | -0.46(-5.82%) |
Mar 21, 2018 | 7.483 | 7.882 | 7.455 | 7.825 | 5,283,372 | +0.45(+6.06%) |
Mar 20, 2018 | 7.369 | 7.439 | 7.299 | 7.378 | 2,913,957 | +0.09(+1.20%) |
Mar 19, 2018 | 7.387 | 7.439 | 7.264 | 7.290 | 2,937,060 | -0.11(-1.42%) |
Mar 16, 2018 | 7.141 | 7.536 | 7.124 | 7.396 | 6,318,618 | +0.31(+4.33%) |
Mar 15, 2018 | 7.124 | 7.133 | 7.028 | 7.089 | 2,871,298 | +0.03(+0.37%) |
Mar 14, 2018 | 7.100 | 7.124 | 7.010 | 7.063 | 2,086,521 | +0.03(+0.37%) |
Mar 13, 2018 | 7.097 | 7.176 | 6.984 | 7.036 | 3,082,393 | -0.08(-1.10%) |
Mar 12, 2018 | 7.089 | 7.158 | 7.036 | 7.115 | 1,974,954 | +0.00(+0.00%) |
Mar 09, 2018 | 7.045 | 7.138 | 6.958 | 7.115 | 3,670,651 | +0.17(+2.51%) |
Mar 08, 2018 | 6.880 | 6.975 | 6.784 | 6.941 | 3,265,078 | +0.06(+0.89%) |
Mar 07, 2018 | 7.062 | 6.801 | 6.880 | 5,094,702 | -0.24(-3.30%) | |
Mar 06, 2018 | 6.958 | 7.143 | 6.897 | 7.115 | 8,029,674 | +0.24(+3.55%) |
Mar 05, 2018 | 6.453 | 6.880 | 6.418 | 6.871 | 6,285,481 | +0.30(+4.64%) |
Mar 02, 2018 | 6.305 | 6.601 | 6.253 | 6.566 | 6,227,818 | +0.19(+3.01%) |
Mar 01, 2018 | 6.305 | 6.462 | 6.174 | 6.374 | 5,501,351 | +0.02(+0.27%) |
Feb 28, 2018 | 6.732 | 6.749 | 6.331 | 6.357 | 3,319,066 | -0.30(-4.58%) |
Feb 27, 2018 | 6.644 | 6.792 | 6.583 | 6.662 | 5,237,574 | -0.03(-0.52%) |
Feb 26, 2018 | 6.636 | 6.732 | 6.540 | 6.697 | 3,991,882 | +0.08(+1.18%) |
Feb 23, 2018 | 6.418 | 6.627 | 6.388 | 6.618 | 4,649,251 | +0.23(+3.54%) |
Feb 22, 2018 | 6.374 | 6.392 | 4,038,181 | +0.00(+0.00%) | ||
Feb 21, 2018 | 6.444 | 6.531 | 6.383 | 6.392 | 4,480,678 | -0.07(-1.08%) |
Feb 20, 2018 | 6.592 | 6.636 | 6.418 | 6.462 | 5,935,654 | -0.09(-1.33%) |
Feb 16, 2018 | 6.549 | 6.549 | 6.549 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 7.158 | 7.184 | 6.357 | 6.531 | 9,720,675 | -0.36(-5.18%) |
Feb 14, 2018 | 6.427 | 6.932 | 6.357 | 6.888 | 9,366,521 | +0.34(+5.19%) |
Feb 13, 2018 | 6.662 | 6.684 | 6.540 | 6.549 | 5,853,670 | -0.17(-2.46%) |
Feb 12, 2018 | 6.635 | 6.797 | 6.431 | 6.714 | 7,461,497 | +0.23(+3.49%) |
Feb 09, 2018 | 6.836 | 6.853 | 6.226 | 6.488 | 10,936,887 | -0.30(-4.36%) |
Feb 08, 2018 | 7.210 | 7.454 | 6.784 | 6.784 | 7,440,002 | -0.45(-6.26%) |
Feb 07, 2018 | 7.428 | 7.446 | 7.089 | 7.237 | 7,699,364 | -0.19(-2.58%) |
Feb 06, 2018 | 7.210 | 7.515 | 7.106 | 7.428 | 5,646,782 | +0.01(+0.12%) |
Feb 05, 2018 | 7.611 | 7.768 | 7.393 | 7.419 | 4,514,951 | -0.34(-4.38%) |
Feb 02, 2018 | 8.003 | 8.020 | 7.724 | 7.759 | 3,601,389 | -0.47(-5.71%) |
Feb 01, 2018 | 8.360 | 8.407 | 8.038 | 8.229 | 4,236,860 | -0.09(-1.05%) |
Jan 31, 2018 | 8.464 | 8.521 | 8.264 | 8.316 | 3,362,877 | -0.11(-1.34%) |
Jan 30, 2018 | 8.613 | 8.621 | 8.491 | 8.430 | 5,390,201 | -0.35(-3.97%) |
Jan 29, 2018 | 8.970 | 8.987 | 8.774 | 8.778 | 2,109,416 | -0.28(-3.08%) |
Jan 26, 2018 | 9.187 | 9.187 | 9.022 | 9.057 | 4,213,120 | -0.03(-0.29%) |
Jan 25, 2018 | 9.396 | 9.414 | 9.048 | 9.083 | 2,418,560 | -0.26(-2.80%) |
Jan 24, 2018 | 9.379 | 9.475 | 9.113 | 9.344 | 6,379,619 | +0.17(+1.80%) |
Jan 23, 2018 | 9.065 | 9.248 | 8.970 | 9.179 | 3,071,673 | +0.13(+1.44%) |
Jan 22, 2018 | 8.935 | 9.152 | 8.882 | 9.048 | 2,992,379 | +0.13(+1.46%) |
Jan 19, 2018 | 9.057 | 9.074 | 8.839 | 8.917 | 3,747,314 | -0.24(-2.57%) |
Jan 18, 2018 | 9.213 | 9.283 | 9.087 | 9.152 | 2,135,579 | -0.13(-1.41%) |
Jan 17, 2018 | 9.222 | 9.388 | 9.083 | 9.283 | 2,806,011 | +0.12(+1.33%) |
Jan 16, 2018 | 9.370 | 9.492 | 9.135 | 9.161 | 3,881,736 | -0.34(-3.57%) |
Jan 12, 2018 | 9.501 | 9.501 | 9.501 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.126 | 9.675 | 9.109 | 9.527 | 5,155,781 | +0.42(+4.59%) |
Jan 10, 2018 | 9.257 | 9.109 | 4,557,912 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.804 | 9.091 | 8.787 | 9.031 | 4,789,678 | +0.26(+2.98%) |
Jan 08, 2018 | 8.795 | 8.804 | 8.578 | 8.769 | 4,062,329 | -0.04(-0.49%) |
Jan 05, 2018 | 9.013 | 9.057 | 8.734 | 8.813 | 6,112,719 | -0.21(-2.32%) |
Jan 04, 2018 | 9.031 | 9.091 | 8.917 | 9.022 | 4,119,701 | +0.05(+0.58%) |
Jan 03, 2018 | 8.525 | 9.004 | 8.525 | 8.970 | 6,780,213 | +0.49(+5.75%) |
Jan 02, 2018 | 8.020 | 8.499 | 8.012 | 8.482 | 3,780,231 | +0.53(+6.68%) |
Dec 29, 2017 | 7.951 | 7.951 | 7.951 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.837 | 8.025 | 7.811 | 8.020 | 2,585,982 | +0.22(+2.79%) |
Dec 27, 2017 | 7.768 | 7.837 | 7.716 | 7.803 | 5,484,302 | +0.03(+0.45%) |
Dec 26, 2017 | 7.681 | 7.846 | 7.576 | 7.768 | 3,806,219 | +0.12(+1.59%) |
Dec 22, 2017 | 7.628 | 7.733 | 7.585 | 7.646 | 2,631,176 | -0.02(-0.23%) |
Dec 21, 2017 | 7.515 | 7.703 | 7.454 | 7.663 | 4,215,523 | +0.14(+1.85%) |
Dec 20, 2017 | 7.507 | 7.533 | 7.411 | 7.524 | 2,869,036 | +0.10(+1.29%) |
Dec 19, 2017 | 7.437 | 7.541 | 7.376 | 7.428 | 3,240,229 | +0.02(+0.24%) |
Dec 18, 2017 | 7.341 | 7.585 | 7.324 | 7.411 | 4,182,484 | +0.06(+0.83%) |
Dec 15, 2017 | 7.646 | 7.689 | 7.341 | 7.350 | 11,859,340 | -0.34(-4.42%) |
Dec 14, 2017 | 8.012 | 8.155 | 7.681 | 7.689 | 5,442,888 | -0.36(-4.44%) |
Dec 13, 2017 | 8.098 | 8.107 | 7.925 | 8.046 | 9,221,727 | -0.09(-1.06%) |
Dec 12, 2017 | 8.298 | 8.324 | 8.090 | 8.133 | 3,453,029 | -0.16(-1.98%) |
Dec 11, 2017 | 8.202 | 8.324 | 8.150 | 8.298 | 2,748,344 | +0.12(+1.48%) |
Dec 08, 2017 | 8.280 | 8.332 | 8.163 | 8.176 | 2,545,825 | -0.03(-0.42%) |
Dec 07, 2017 | 8.029 | 8.267 | 7.986 | 8.211 | 2,572,362 | +0.17(+2.16%) |
Dec 06, 2017 | 8.280 | 8.328 | 8.021 | 8.038 | 3,436,797 | -0.34(-4.03%) |
Dec 05, 2017 | 8.471 | 8.525 | 8.358 | 8.376 | 1,949,041 | -0.10(-1.12%) |
Dec 04, 2017 | 8.696 | 8.731 | 8.445 | 8.471 | 3,960,012 | -0.29(-3.36%) |
Dec 01, 2017 | 8.419 | 8.796 | 8.410 | 8.765 | 6,224,274 | +0.53(+6.41%) |
Nov 30, 2017 | 8.038 | 8.410 | 8.029 | 8.237 | 5,290,633 | +0.27(+3.37%) |
Nov 29, 2017 | 8.107 | 7.873 | 7.969 | 3,200,834 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.064 | 8.124 | 7.982 | 8.029 | 3,657,774 | -0.01(-0.11%) |
Nov 27, 2017 | 8.358 | 8.419 | 7.917 | 8.038 | 5,226,784 | -0.42(-5.02%) |
Nov 24, 2017 | 8.506 | 8.549 | 8.393 | 8.462 | 1,995,822 | +0.05(+0.62%) |
Nov 22, 2017 | 8.445 | 8.549 | 8.384 | 8.410 | 3,603,559 | +0.09(+1.04%) |
Nov 21, 2017 | 8.514 | 8.523 | 8.299 | 8.324 | 4,352,938 | -0.13(-1.54%) |
Nov 20, 2017 | 8.748 | 8.751 | 8.419 | 8.454 | 4,797,121 | -0.35(-3.94%) |
Nov 17, 2017 | 8.791 | 8.869 | 8.635 | 8.800 | 2,766,143 | +0.08(+0.89%) |
Nov 16, 2017 | 8.852 | 8.913 | 8.687 | 8.722 | 2,864,073 | -0.09(-0.98%) |
Nov 15, 2017 | 8.705 | 8.930 | 8.627 | 8.809 | 5,433,858 | -0.20(-2.21%) |
Nov 14, 2017 | 9.424 | 9.424 | 8.991 | 9.008 | 4,442,855 | -0.47(-4.94%) |
Nov 13, 2017 | 9.692 | 9.709 | 9.450 | 9.476 | 4,303,785 | -0.28(-2.84%) |
Nov 10, 2017 | 9.796 | 9.943 | 9.727 | 9.753 | 10,849,279 | -0.11(-1.14%) |
Nov 09, 2017 | 9.727 | 9.965 | 9.623 | 9.865 | 4,847,161 | +0.02(+0.18%) |
Nov 08, 2017 | 9.684 | 9.978 | 9.675 | 9.848 | 6,452,654 | +0.14(+1.43%) |
Nov 07, 2017 | 9.709 | 9.727 | 9.476 | 9.709 | 5,840,091 | -0.02(-0.18%) |
Nov 06, 2017 | 9.320 | 9.727 | 9.285 | 9.727 | 6,532,900 | +0.49(+5.35%) |
Nov 03, 2017 | 9.095 | 9.233 | 8.982 | 9.233 | 8,229,429 | +0.22(+2.40%) |
Nov 02, 2017 | 9.069 | 9.216 | 8.835 | 9.017 | 7,001,412 | +0.28(+3.17%) |
Nov 01, 2017 | 8.540 | 8.800 | 8.506 | 8.739 | 5,112,536 | +0.32(+3.81%) |
Oct 31, 2017 | 8.306 | 8.449 | 8.254 | 8.419 | 2,798,527 | +0.05(+0.62%) |
Oct 30, 2017 | 8.384 | 8.462 | 8.254 | 8.367 | 5,696,888 | +0.00(+0.00%) |
Oct 27, 2017 | 8.038 | 8.367 | 7.981 | 8.367 | 4,817,400 | +0.24(+2.99%) |
Oct 26, 2017 | 8.116 | 8.176 | 8.029 | 8.124 | 2,947,844 | -0.02(-0.21%) |
Oct 25, 2017 | 8.159 | 8.298 | 8.098 | 8.142 | 3,725,467 | -0.06(-0.74%) |
Oct 24, 2017 | 8.445 | 8.506 | 8.142 | 8.202 | 4,679,597 | -0.19(-2.27%) |
Oct 23, 2017 | 8.661 | 8.661 | 8.367 | 8.393 | 5,023,317 | -0.19(-2.22%) |
Oct 20, 2017 | 8.618 | 8.666 | 8.532 | 8.584 | 3,963,736 | -0.09(-1.00%) |
Oct 19, 2017 | 8.445 | 8.705 | 8.410 | 8.670 | 7,652,648 | +0.19(+2.25%) |
Oct 18, 2017 | 8.566 | 8.584 | 8.371 | 8.480 | 3,466,270 | -0.05(-0.61%) |
Oct 17, 2017 | 8.410 | 8.540 | 8.358 | 8.532 | 2,794,220 | +0.10(+1.23%) |
Oct 16, 2017 | 8.471 | 8.536 | 8.402 | 8.428 | 1,914,959 | +0.01(+0.10%) |
Oct 13, 2017 | 8.367 | 8.532 | 8.350 | 8.419 | 3,896,892 | +0.13(+1.57%) |
Oct 12, 2017 | 8.306 | 8.428 | 8.263 | 8.289 | 3,121,037 | -0.18(-2.15%) |
Oct 11, 2017 | 8.350 | 8.488 | 8.280 | 8.471 | 4,492,016 | +0.15(+1.77%) |
Oct 10, 2017 | 8.436 | 8.454 | 8.293 | 8.324 | 4,082,543 | +0.07(+0.84%) |
Oct 09, 2017 | 8.402 | 8.454 | 8.202 | 8.254 | 2,833,620 | -0.07(-0.83%) |
Oct 06, 2017 | 8.402 | 8.436 | 8.220 | 8.324 | 3,770,777 | -0.23(-2.73%) |
Oct 05, 2017 | 8.592 | 8.653 | 8.497 | 8.558 | 2,984,103 | +0.03(+0.41%) |
Oct 04, 2017 | 8.549 | 8.653 | 8.441 | 8.523 | 3,759,201 | -0.03(-0.30%) |
Oct 03, 2017 | 8.523 | 8.605 | 8.488 | 8.549 | 5,689,042 | +0.01(+0.10%) |
Oct 02, 2017 | 8.497 | 8.601 | 8.341 | 8.540 | 5,582,104 | -0.14(-1.60%) |
Sep 29, 2017 | 8.713 | 8.774 | 8.618 | 8.679 | 4,181,982 | -0.10(-1.18%) |
Sep 28, 2017 | 8.930 | 8.956 | 8.744 | 8.783 | 5,214,057 | -0.09(-0.98%) |
Sep 27, 2017 | 8.913 | 8.973 | 8.679 | 8.869 | 5,354,196 | -0.03(-0.29%) |
Sep 26, 2017 | 8.930 | 8.991 | 8.774 | 8.895 | 5,797,295 | -0.05(-0.58%) |
Sep 25, 2017 | 9.224 | 9.259 | 8.861 | 8.947 | 9,753,411 | +0.04(+0.49%) |
Sep 22, 2017 | 8.748 | 8.965 | 8.661 | 8.904 | 8,651,955 | +0.16(+1.78%) |
Sep 21, 2017 | 8.722 | 8.770 | 8.523 | 8.748 | 8,777,229 | +0.00(+0.00%) |
Sep 20, 2017 | 8.246 | 8.748 | 8.220 | 8.748 | 11,329,051 | +0.64(+7.91%) |
Sep 19, 2017 | 7.951 | 8.211 | 7.925 | 8.107 | 8,016,028 | +0.19(+2.41%) |
Sep 18, 2017 | 7.839 | 7.924 | 7.787 | 7.917 | 4,083,468 | +0.09(+1.11%) |
Sep 15, 2017 | 7.943 | 7.951 | 7.743 | 7.830 | 5,127,713 | -0.07(-0.88%) |
Sep 14, 2017 | 7.865 | 7.990 | 7.782 | 7.899 | 8,843,039 | +0.14(+1.79%) |
Sep 13, 2017 | 7.494 | 7.812 | 7.494 | 7.761 | 10,225,570 | +0.29(+3.92%) |
Sep 12, 2017 | 7.192 | 7.476 | 7.184 | 7.468 | 4,482,695 | +0.27(+3.71%) |
Sep 11, 2017 | 7.029 | 7.278 | 7.016 | 7.201 | 3,504,552 | +0.21(+2.96%) |
Sep 08, 2017 | 7.184 | 7.218 | 6.977 | 6.994 | 4,459,977 | -0.24(-3.33%) |
Sep 07, 2017 | 7.209 | 7.261 | 7.089 | 7.235 | 4,302,123 | -0.02(-0.24%) |
Sep 06, 2017 | 7.192 | 7.313 | 7.141 | 7.252 | 4,983,307 | +0.11(+1.57%) |
Sep 05, 2017 | 7.089 | 7.227 | 7.037 | 7.141 | 8,080,749 | +0.23(+3.37%) |