Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.570 | 6.600 | 6.288 | 6.385 | 13,962,095 | -0.18(-2.67%) |
Feb 27, 2018 | 6.775 | 6.863 | 6.512 | 6.561 | 16,924,856 | -0.22(-3.30%) |
Feb 26, 2018 | 6.892 | 6.931 | 6.687 | 6.785 | 11,245,585 | -0.13(-1.83%) |
Feb 23, 2018 | 7.106 | 7.106 | 6.882 | 6.912 | 7,883,960 | -0.12(-1.66%) |
Feb 22, 2018 | 7.029 | 8,916,758 | +0.17(+2.41%) | |||
Feb 21, 2018 | 7.087 | 7.087 | 6.853 | 6.863 | 11,706,744 | -0.16(-2.22%) |
Feb 20, 2018 | 7.194 | 7.204 | 6.980 | 7.019 | 12,474,860 | -0.26(-3.61%) |
Feb 16, 2018 | 7.282 | 7.282 | 7.282 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 7.165 | 7.389 | 7.165 | 7.292 | 10,301,861 | -0.14(-1.84%) |
Feb 14, 2018 | 7.116 | 7.448 | 7.097 | 7.428 | 6,865,661 | +0.24(+3.39%) |
Feb 13, 2018 | 7.175 | 7.262 | 7.121 | 7.184 | 10,108,620 | -0.01(-0.14%) |
Feb 12, 2018 | 7.292 | 7.379 | 7.155 | 7.194 | 14,632,419 | -0.05(-0.67%) |
Feb 09, 2018 | 7.233 | 7.418 | 6.970 | 7.243 | 19,548,954 | +0.07(+0.95%) |
Feb 08, 2018 | 7.643 | 7.652 | 7.165 | 7.175 | 23,172,394 | -0.43(-5.64%) |
Feb 07, 2018 | 7.779 | 7.799 | 7.604 | 7.604 | 9,954,426 | -0.21(-2.74%) |
Feb 06, 2018 | 7.545 | 7.867 | 7.526 | 7.818 | 12,212,207 | +0.14(+1.78%) |
Feb 05, 2018 | 7.847 | 7.994 | 7.448 | 7.682 | 11,241,333 | -0.23(-2.96%) |
Feb 02, 2018 | 8.013 | 8.081 | 7.877 | 7.916 | 7,052,866 | -0.19(-2.40%) |
Feb 01, 2018 | 8.062 | 8.228 | 8.062 | 8.111 | 6,000,481 | +0.03(+0.36%) |
Jan 31, 2018 | 8.247 | 8.267 | 8.037 | 8.081 | 11,369,226 | -0.09(-1.07%) |
Jan 30, 2018 | 8.023 | 8.213 | 8.003 | 8.169 | 8,006,056 | +0.09(+1.09%) |
Jan 29, 2018 | 8.159 | 8.208 | 7.974 | 8.081 | 9,657,954 | -0.16(-1.89%) |
Jan 26, 2018 | 8.111 | 8.286 | 8.033 | 8.237 | 5,669,740 | +0.19(+2.30%) |
Jan 25, 2018 | 8.218 | 8.296 | 8.052 | 8.052 | 9,698,995 | -0.13(-1.55%) |
Jan 24, 2018 | 8.179 | 8.296 | 8.145 | 8.179 | 10,733,899 | +0.07(+0.84%) |
Jan 23, 2018 | 8.013 | 8.125 | 7.896 | 8.111 | 10,407,925 | +0.07(+0.85%) |
Jan 22, 2018 | 8.052 | 8.062 | 7.940 | 8.042 | 7,116,296 | +0.05(+0.61%) |
Jan 19, 2018 | 8.003 | 8.042 | 7.955 | 7.994 | 7,160,679 | +0.02(+0.24%) |
Jan 18, 2018 | 7.964 | 7.994 | 7.935 | 7.974 | 6,837,916 | +0.04(+0.49%) |
Jan 17, 2018 | 8.003 | 8.013 | 7.886 | 7.935 | 9,376,404 | +0.00(+0.00%) |
Jan 16, 2018 | 7.886 | 8.023 | 7.847 | 7.935 | 16,681,143 | +0.11(+1.37%) |
Jan 12, 2018 | 7.828 | 7.828 | 7.828 | 0 | +0.09(+1.13%) | |
Jan 11, 2018 | 7.555 | 7.769 | 7.545 | 7.740 | 12,086,680 | +0.19(+2.45%) |
Jan 10, 2018 | 7.565 | 7.613 | 7.482 | 7.555 | 25,825,274 | +0.03(+0.39%) |
Jan 09, 2018 | 7.604 | 7.652 | 7.516 | 7.526 | 9,335,600 | -0.13(-1.66%) |
Jan 08, 2018 | 7.721 | 7.721 | 7.633 | 7.652 | 6,288,564 | -0.04(-0.51%) |
Jan 05, 2018 | 7.769 | 7.813 | 7.662 | 7.691 | 8,753,677 | -0.06(-0.75%) |
Jan 04, 2018 | 7.779 | 7.813 | 7.721 | 7.750 | 13,194,433 | +0.07(+0.89%) |
Jan 03, 2018 | 7.672 | 7.750 | 7.555 | 7.682 | 21,254,354 | +0.14(+1.81%) |
Jan 02, 2018 | 7.360 | 7.555 | 7.350 | 7.545 | 13,041,358 | +0.23(+3.20%) |
Dec 29, 2017 | 7.311 | 7.311 | 7.311 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.350 | 7.379 | 7.262 | 7.301 | 6,515,026 | +0.00(+0.00%) |
Dec 27, 2017 | 7.292 | 7.311 | 7.253 | 7.301 | 3,755,628 | +0.00(+0.00%) |
Dec 26, 2017 | 7.301 | 7.331 | 7.272 | 7.301 | 4,023,668 | +0.04(+0.54%) |
Dec 22, 2017 | 7.331 | 7.360 | 7.233 | 7.262 | 7,484,222 | -0.09(-1.19%) |
Dec 21, 2017 | 7.311 | 7.418 | 7.301 | 7.350 | 10,058,375 | +0.02(+0.27%) |
Dec 20, 2017 | 7.214 | 7.331 | 7.184 | 7.331 | 9,404,648 | +0.12(+1.62%) |
Dec 19, 2017 | 7.399 | 7.155 | 7.214 | 18,376,972 | -0.08(-1.07%) | |
Dec 18, 2017 | 7.253 | 7.350 | 7.233 | 7.292 | 12,411,214 | +0.09(+1.22%) |
Dec 15, 2017 | 7.292 | 7.350 | 7.194 | 7.204 | 12,291,421 | -0.09(-1.20%) |
Dec 14, 2017 | 7.350 | 7.350 | 7.243 | 7.292 | 11,953,202 | -0.08(-1.06%) |
Dec 13, 2017 | 7.243 | 7.399 | 7.214 | 7.370 | 8,667,362 | +0.06(+0.80%) |
Dec 12, 2017 | 7.311 | 7.379 | 7.194 | 7.311 | 14,412,762 | +0.01(+0.13%) |
Dec 11, 2017 | 7.345 | 7.379 | 7.253 | 7.301 | 8,023,904 | +0.02(+0.27%) |
Dec 08, 2017 | 7.175 | 7.311 | 7.145 | 7.282 | 10,970,524 | +0.15(+2.05%) |
Dec 07, 2017 | 6.970 | 7.204 | 6.916 | 7.136 | 14,612,816 | +0.13(+1.81%) |
Dec 06, 2017 | 7.087 | 7.106 | 6.970 | 7.009 | 9,434,088 | -0.10(-1.37%) |
Dec 05, 2017 | 7.233 | 7.292 | 7.106 | 7.106 | 10,962,613 | -0.15(-2.02%) |
Dec 04, 2017 | 7.399 | 7.404 | 7.233 | 7.253 | 12,477,836 | -0.07(-0.93%) |
Dec 01, 2017 | 7.370 | 7.462 | 7.223 | 7.321 | 11,145,203 | -0.08(-1.05%) |
Nov 30, 2017 | 7.555 | 7.604 | 7.375 | 7.399 | 11,273,008 | -0.19(-2.44%) |
Nov 29, 2017 | 7.613 | 7.652 | 7.555 | 7.584 | 8,295,080 | -0.06(-0.77%) |
Nov 28, 2017 | 7.526 | 7.652 | 7.467 | 7.643 | 6,971,896 | +0.10(+1.29%) |
Nov 27, 2017 | 7.657 | 7.657 | 7.535 | 7.545 | 5,866,706 | -0.08(-1.02%) |
Nov 24, 2017 | 7.672 | 7.740 | 7.613 | 7.623 | 3,621,257 | -0.03(-0.38%) |
Nov 22, 2017 | 7.652 | 7.721 | 7.618 | 7.652 | 4,961,246 | +0.03(+0.38%) |
Nov 21, 2017 | 7.623 | 7.701 | 7.604 | 7.623 | 8,980,376 | +0.03(+0.39%) |
Nov 20, 2017 | 7.604 | 7.623 | 7.526 | 7.594 | 3,932,968 | -0.06(-0.76%) |
Nov 17, 2017 | 7.662 | 7.740 | 7.633 | 7.652 | 6,106,362 | +0.00(+0.00%) |
Nov 16, 2017 | 7.574 | 7.789 | 7.545 | 7.652 | 21,945,850 | +0.12(+1.55%) |
Nov 15, 2017 | 7.652 | 7.662 | 7.506 | 7.535 | 9,036,518 | -0.08(-1.02%) |
Nov 14, 2017 | 7.750 | 7.750 | 7.613 | 7.613 | 7,837,065 | -0.10(-1.26%) |
Nov 13, 2017 | 7.867 | 7.877 | 7.662 | 7.711 | 17,812,928 | -0.19(-2.35%) |
Nov 10, 2017 | 7.994 | 8.023 | 7.896 | 7.896 | 10,356,759 | -0.14(-1.70%) |
Nov 09, 2017 | 7.886 | 8.067 | 7.886 | 8.033 | 6,123,622 | +0.06(+0.73%) |
Nov 08, 2017 | 7.896 | 8.003 | 7.872 | 7.974 | 4,778,241 | +0.10(+1.24%) |
Nov 07, 2017 | 7.799 | 7.906 | 7.789 | 7.877 | 9,312,399 | +0.03(+0.37%) |
Nov 06, 2017 | 7.730 | 7.867 | 7.662 | 7.847 | 9,558,762 | +0.15(+1.90%) |
Nov 03, 2017 | 7.955 | 7.964 | 7.667 | 7.701 | 13,383,879 | -0.18(-2.23%) |
Nov 02, 2017 | 7.740 | 7.916 | 7.711 | 7.877 | 6,428,091 | +0.12(+1.51%) |
Nov 01, 2017 | 7.955 | 8.008 | 7.750 | 7.760 | 9,999,596 | -0.15(-1.85%) |
Oct 31, 2017 | 7.847 | 8.042 | 7.716 | 7.906 | 7,828,719 | +0.07(+0.87%) |
Oct 30, 2017 | 8.003 | 8.067 | 7.808 | 7.838 | 6,439,213 | -0.17(-2.07%) |
Oct 27, 2017 | 7.916 | 8.047 | 7.877 | 8.003 | 7,427,477 | +0.05(+0.61%) |
Oct 26, 2017 | 8.159 | 8.198 | 7.945 | 7.955 | 12,001,622 | +0.06(+0.74%) |
Oct 25, 2017 | 8.052 | 8.072 | 7.896 | 7.896 | 13,224,721 | -0.12(-1.46%) |
Oct 24, 2017 | 7.916 | 8.052 | 7.906 | 8.013 | 10,924,587 | +0.14(+1.73%) |
Oct 23, 2017 | 7.857 | 7.964 | 7.828 | 7.877 | 8,269,726 | +0.12(+1.51%) |
Oct 20, 2017 | 7.906 | 7.989 | 7.750 | 7.760 | 10,194,687 | -0.13(-1.61%) |
Oct 19, 2017 | 7.808 | 7.896 | 7.760 | 7.886 | 9,948,680 | +0.06(+0.75%) |
Oct 18, 2017 | 7.916 | 8.052 | 7.828 | 7.828 | 11,533,300 | -0.06(-0.74%) |
Oct 17, 2017 | 7.652 | 7.955 | 7.652 | 7.886 | 34,850,812 | +0.27(+3.59%) |
Oct 16, 2017 | 7.847 | 7.857 | 7.574 | 7.613 | 13,082,243 | -0.20(-2.62%) |
Oct 13, 2017 | 7.799 | 7.964 | 7.760 | 7.818 | 16,475,224 | +0.03(+0.38%) |
Oct 12, 2017 | 7.955 | 8.033 | 7.769 | 7.789 | 23,893,116 | -0.19(-2.32%) |
Oct 11, 2017 | 8.228 | 8.237 | 7.974 | 7.974 | 22,326,842 | -0.20(-2.50%) |
Oct 10, 2017 | 8.481 | 8.481 | 8.179 | 8.179 | 14,657,085 | -0.23(-2.78%) |
Oct 09, 2017 | 8.715 | 8.725 | 8.403 | 8.413 | 12,008,538 | -0.30(-3.47%) |
Oct 06, 2017 | 8.656 | 8.773 | 8.608 | 8.715 | 7,615,273 | +0.00(+0.00%) |
Oct 05, 2017 | 8.803 | 8.856 | 8.656 | 8.715 | 6,989,427 | -0.09(-1.00%) |
Oct 04, 2017 | 8.812 | 8.837 | 8.783 | 8.803 | 6,286,281 | -0.04(-0.44%) |
Oct 03, 2017 | 8.890 | 8.890 | 8.783 | 8.842 | 6,100,831 | -0.01(-0.11%) |
Oct 02, 2017 | 8.851 | 8.890 | 8.804 | 8.851 | 3,737,290 | +0.00(+0.00%) |
Sep 29, 2017 | 8.822 | 8.890 | 8.773 | 8.851 | 3,915,181 | +0.07(+0.78%) |
Sep 28, 2017 | 8.744 | 8.861 | 8.715 | 8.783 | 6,006,670 | +0.03(+0.33%) |
Sep 27, 2017 | 8.929 | 8.959 | 8.749 | 8.754 | 11,535,467 | -0.16(-1.75%) |
Sep 26, 2017 | 8.939 | 8.988 | 8.866 | 8.910 | 8,080,337 | -0.04(-0.44%) |
Sep 25, 2017 | 9.085 | 9.085 | 8.872 | 8.949 | 8,720,388 | -0.17(-1.82%) |
Sep 22, 2017 | 9.105 | 9.193 | 9.066 | 9.115 | 7,929,988 | +0.01(+0.11%) |
Sep 21, 2017 | 9.154 | 9.154 | 8.920 | 9.105 | 8,016,920 | +0.00(+0.00%) |
Sep 20, 2017 | 9.017 | 9.212 | 8.910 | 9.105 | 11,189,438 | +0.20(+2.30%) |
Sep 19, 2017 | 8.803 | 8.929 | 8.764 | 8.900 | 9,100,555 | +0.06(+0.66%) |
Sep 18, 2017 | 8.695 | 8.925 | 8.676 | 8.842 | 5,956,709 | +0.01(+0.11%) |
Sep 15, 2017 | 8.861 | 8.881 | 8.773 | 8.832 | 4,253,370 | -0.06(-0.66%) |
Sep 14, 2017 | 8.744 | 8.910 | 8.744 | 8.890 | 3,840,046 | +0.11(+1.22%) |
Sep 13, 2017 | 8.900 | 8.910 | 8.744 | 8.783 | 11,660,140 | -0.14(-1.53%) |
Sep 12, 2017 | 8.842 | 8.920 | 8.812 | 8.920 | 6,004,511 | +0.03(+0.33%) |
Sep 11, 2017 | 9.056 | 9.085 | 8.817 | 8.890 | 14,012,270 | -0.05(-0.55%) |
Sep 08, 2017 | 8.959 | 8.959 | 8.832 | 8.939 | 5,586,445 | +0.00(+0.00%) |
Sep 07, 2017 | 9.066 | 9.095 | 8.895 | 8.939 | 3,496,088 | -0.03(-0.33%) |
Sep 06, 2017 | 8.949 | 9.037 | 8.890 | 8.968 | 7,211,507 | +0.05(+0.55%) |
Sep 05, 2017 | 9.261 | 9.271 | 8.900 | 8.920 | 5,481,604 | -0.31(-3.38%) |
Sep 01, 2017 | 9.163 | 9.261 | 9.081 | 9.232 | 11,055,806 | +0.16(+1.72%) |
Aug 31, 2017 | 9.300 | 9.300 | 9.076 | 9.076 | 5,927,727 | -0.19(-2.10%) |
Aug 30, 2017 | 8.939 | 9.300 | 8.939 | 9.271 | 13,321,809 | +0.34(+3.82%) |
Aug 29, 2017 | 8.559 | 8.949 | 8.559 | 8.929 | 9,473,722 | +0.04(+0.44%) |
Aug 28, 2017 | 8.910 | 8.910 | 8.666 | 8.890 | 11,604,661 | -0.01(-0.11%) |
Aug 25, 2017 | 8.900 | 8.988 | 8.773 | 8.900 | 7,568,482 | +0.07(+0.77%) |
Aug 24, 2017 | 8.871 | 8.881 | 8.754 | 8.832 | 12,352,836 | -0.03(-0.33%) |
Aug 23, 2017 | 8.851 | 8.910 | 8.842 | 8.861 | 5,205,012 | -0.04(-0.44%) |
Aug 22, 2017 | 8.998 | 9.056 | 8.876 | 8.900 | 4,614,677 | -0.05(-0.54%) |
Aug 21, 2017 | 8.978 | 9.027 | 8.900 | 8.949 | 4,171,204 | -0.02(-0.22%) |
Aug 18, 2017 | 8.910 | 9.066 | 8.851 | 8.968 | 6,059,103 | +0.06(+0.66%) |
Aug 17, 2017 | 9.056 | 9.124 | 8.910 | 8.910 | 5,213,186 | -0.18(-1.93%) |
Aug 16, 2017 | 9.095 | 9.134 | 8.998 | 9.085 | 6,939,342 | +0.06(+0.65%) |
Aug 15, 2017 | 9.046 | 9.123 | 8.978 | 9.027 | 4,794,493 | -0.04(-0.43%) |
Aug 14, 2017 | 9.037 | 9.163 | 9.037 | 9.066 | 6,335,916 | +0.08(+0.87%) |
Aug 11, 2017 | 9.066 | 9.134 | 8.954 | 8.988 | 9,757,485 | -0.07(-0.75%) |
Aug 10, 2017 | 9.251 | 9.290 | 9.007 | 9.056 | 9,668,324 | -0.26(-2.82%) |
Aug 09, 2017 | 9.310 | 9.375 | 9.261 | 9.319 | 3,227,794 | -0.09(-0.93%) |
Aug 08, 2017 | 9.427 | 9.524 | 9.388 | 9.407 | 3,530,419 | -0.06(-0.62%) |
Aug 07, 2017 | 9.573 | 9.573 | 9.446 | 9.466 | 3,265,118 | -0.08(-0.82%) |
Aug 04, 2017 | 9.495 | 9.563 | 9.427 | 9.544 | 3,119,781 | +0.09(+0.93%) |
Aug 03, 2017 | 9.631 | 9.641 | 9.412 | 9.456 | 7,042,256 | -0.17(-1.72%) |
Aug 02, 2017 | 9.534 | 9.700 | 9.534 | 9.622 | 7,630,041 | -0.06(-0.60%) |
Aug 01, 2017 | 9.524 | 9.680 | 9.480 | 9.680 | 16,357,217 | +0.21(+2.27%) |
Jul 31, 2017 | 9.427 | 9.475 | 9.280 | 9.466 | 8,425,193 | +0.10(+1.04%) |
Jul 28, 2017 | 9.310 | 9.397 | 9.193 | 9.368 | 19,378,098 | +0.02(+0.21%) |
Jul 27, 2017 | 9.602 | 9.612 | 9.290 | 9.349 | 12,025,661 | -0.26(-2.74%) |
Jul 26, 2017 | 9.612 | 9.739 | 9.397 | 9.612 | 18,213,278 | -0.23(-2.38%) |
Jul 25, 2017 | 9.856 | 9.904 | 9.826 | 9.846 | 6,221,207 | -0.02(-0.20%) |
Jul 24, 2017 | 9.904 | 9.943 | 9.797 | 9.865 | 6,788,443 | -0.06(-0.59%) |
Jul 21, 2017 | 9.709 | 9.943 | 9.651 | 9.924 | 9,770,938 | +0.19(+2.00%) |
Jul 20, 2017 | 9.592 | 9.763 | 9.592 | 9.729 | 9,127,773 | +0.14(+1.42%) |
Jul 19, 2017 | 9.641 | 9.661 | 9.534 | 9.592 | 13,976,745 | +0.00(+0.00%) |
Jul 18, 2017 | 9.758 | 9.758 | 9.466 | 9.592 | 25,461,300 | -0.19(-1.99%) |
Jul 17, 2017 | 9.729 | 9.875 | 9.675 | 9.787 | 15,044,257 | -0.21(-2.14%) |
Jul 14, 2017 | 10.04 | 9.856 | 10.00 | 11,550,116 | +0.06(+0.59%) | |
Jul 13, 2017 | 10.00 | 10.00 | 9.827 | 9.943 | 15,798,973 | -0.06(-0.58%) |
Jul 12, 2017 | 10.00 | 10.11 | 9.972 | 10.00 | 19,139,848 | +0.11(+1.08%) |
Jul 11, 2017 | 9.797 | 9.924 | 9.758 | 9.895 | 15,832,556 | +0.08(+0.79%) |
Jul 10, 2017 | 9.670 | 9.856 | 9.602 | 9.817 | 21,764,966 | +0.20(+2.13%) |
Jul 07, 2017 | 9.456 | 9.670 | 9.436 | 9.612 | 19,815,934 | +0.19(+2.07%) |
Jul 06, 2017 | 9.475 | 9.534 | 9.407 | 9.417 | 16,372,279 | -0.12(-1.23%) |
Jul 05, 2017 | 9.378 | 9.592 | 9.339 | 9.534 | 17,871,358 | +0.12(+1.24%) |
Jul 03, 2017 | 9.193 | 9.461 | 9.168 | 9.417 | 11,766,948 | +0.23(+2.55%) |
Jun 30, 2017 | 9.095 | 9.193 | 8.988 | 9.183 | 15,113,042 | +0.12(+1.29%) |
Jun 29, 2017 | 9.154 | 9.183 | 8.959 | 9.066 | 17,201,696 | -0.09(-0.96%) |
Jun 28, 2017 | 8.949 | 9.163 | 8.949 | 9.154 | 16,326,343 | +0.24(+2.74%) |
Jun 27, 2017 | 8.959 | 8.929 | 8.822 | 8.910 | 10,415,172 | -0.05(-0.54%) |
Jun 26, 2017 | 9.076 | 9.076 | 8.861 | 8.959 | 7,665,190 | +0.00(+0.00%) |
Jun 23, 2017 | 8.959 | 9.027 | 8.871 | 8.959 | 14,658,405 | +0.05(+0.55%) |
Jun 22, 2017 | 8.871 | 8.988 | 8.773 | 8.910 | 14,579,822 | +0.04(+0.44%) |
Jun 21, 2017 | 8.822 | 8.910 | 8.715 | 8.871 | 12,826,018 | +0.08(+0.89%) |
Jun 20, 2017 | 9.007 | 9.037 | 8.783 | 8.793 | 13,883,302 | -0.20(-2.28%) |
Jun 19, 2017 | 8.725 | 9.105 | 8.705 | 8.998 | 11,650,153 | -0.01(-0.11%) |
Jun 16, 2017 | 9.017 | 9.115 | 8.851 | 9.007 | 11,938,257 | +0.10(+1.09%) |
Jun 15, 2017 | 8.861 | 9.007 | 8.861 | 8.910 | 8,106,751 | -0.15(-1.61%) |
Jun 14, 2017 | 9.037 | 9.160 | 8.973 | 9.056 | 11,318,600 | +0.02(+0.22%) |
Jun 13, 2017 | 9.066 | 9.071 | 8.949 | 9.037 | 7,542,202 | -0.01(-0.11%) |
Jun 12, 2017 | 8.910 | 9.056 | 8.890 | 9.046 | 6,265,039 | +0.01(+0.11%) |
Jun 09, 2017 | 8.803 | 9.037 | 8.773 | 9.037 | 16,926,902 | +0.28(+3.23%) |
Jun 08, 2017 | 8.656 | 8.861 | 8.598 | 8.754 | 9,680,168 | +0.16(+1.81%) |
Jun 07, 2017 | 8.627 | 8.686 | 8.491 | 8.598 | 7,908,572 | +0.02(+0.23%) |
Jun 06, 2017 | 8.432 | 8.647 | 8.374 | 8.578 | 10,190,139 | +0.14(+1.62%) |
Jun 05, 2017 | 8.286 | 8.452 | 8.267 | 8.442 | 8,814,649 | +0.15(+1.76%) |
Jun 02, 2017 | 8.267 | 8.325 | 8.218 | 8.296 | 4,034,549 | +0.06(+0.71%) |
Jun 01, 2017 | 8.081 | 8.267 | 8.081 | 8.237 | 4,376,203 | +0.18(+2.18%) |
May 31, 2017 | 8.198 | 8.267 | 8.042 | 8.062 | 5,776,013 | -0.16(-1.90%) |
May 30, 2017 | 8.140 | 8.345 | 8.111 | 8.218 | 5,615,743 | +0.05(+0.60%) |
May 26, 2017 | 8.140 | 8.228 | 8.101 | 8.169 | 4,846,056 | +0.02(+0.24%) |
May 25, 2017 | 8.335 | 8.335 | 8.101 | 8.150 | 7,074,063 | -0.13(-1.53%) |
May 24, 2017 | 8.393 | 8.403 | 8.267 | 8.276 | 3,881,047 | -0.09(-1.05%) |
May 23, 2017 | 8.286 | 8.384 | 8.237 | 8.364 | 4,320,120 | +0.10(+1.18%) |
May 22, 2017 | 8.335 | 8.423 | 8.242 | 8.267 | 5,695,562 | -0.07(-0.82%) |
May 19, 2017 | 8.091 | 8.423 | 8.081 | 8.335 | 10,023,664 | +0.29(+3.64%) |
May 18, 2017 | 8.042 | 8.140 | 7.916 | 8.042 | 10,914,493 | -0.19(-2.37%) |
May 17, 2017 | 8.423 | 8.423 | 8.237 | 8.237 | 13,757,756 | -0.24(-2.87%) |
May 16, 2017 | 8.627 | 8.627 | 8.457 | 8.481 | 4,823,666 | -0.11(-1.25%) |
May 15, 2017 | 8.540 | 8.666 | 8.530 | 8.588 | 4,134,429 | +0.08(+0.92%) |
May 12, 2017 | 8.549 | 8.569 | 8.432 | 8.510 | 3,661,785 | -0.02(-0.23%) |
May 11, 2017 | 8.588 | 8.665 | 8.462 | 8.530 | 3,935,140 | -0.09(-1.02%) |
May 10, 2017 | 8.588 | 8.705 | 8.559 | 8.617 | 6,258,130 | +0.09(+1.03%) |
May 09, 2017 | 8.501 | 8.569 | 8.398 | 8.530 | 4,012,498 | +0.07(+0.81%) |
May 08, 2017 | 8.559 | 8.598 | 8.413 | 8.462 | 4,331,884 | -0.15(-1.70%) |
May 05, 2017 | 8.423 | 8.608 | 8.393 | 8.608 | 5,941,323 | +0.22(+2.67%) |
May 04, 2017 | 8.578 | 8.637 | 8.301 | 8.384 | 8,952,862 | -0.16(-1.83%) |
May 03, 2017 | 8.773 | 8.842 | 8.530 | 8.540 | 9,119,304 | -0.17(-1.93%) |
May 02, 2017 | 8.764 | 8.923 | 8.647 | 8.708 | 18,983,180 | -0.04(-0.43%) |
May 01, 2017 | 8.633 | 8.858 | 8.577 | 8.745 | 5,592,879 | +0.10(+1.19%) |
Apr 28, 2017 | 8.717 | 8.717 | 8.577 | 8.642 | 7,503,382 | -0.01(-0.11%) |
Apr 27, 2017 | 8.633 | 8.717 | 8.464 | 8.652 | 11,128,198 | +0.11(+1.32%) |
Apr 26, 2017 | 8.539 | 8.605 | 8.258 | 8.539 | 18,090,794 | -0.03(-0.33%) |
Apr 25, 2017 | 8.427 | 8.586 | 8.324 | 8.567 | 7,813,093 | +0.15(+1.78%) |
Apr 24, 2017 | 8.408 | 8.450 | 8.328 | 8.417 | 5,338,644 | +0.19(+2.28%) |
Apr 21, 2017 | 8.258 | 8.286 | 8.202 | 8.230 | 7,374,669 | -0.07(-0.79%) |
Apr 20, 2017 | 8.192 | 8.295 | 8.108 | 8.295 | 10,990,860 | +0.19(+2.31%) |
Apr 19, 2017 | 8.342 | 8.389 | 8.108 | 8.108 | 9,967,363 | -0.17(-2.04%) |
Apr 18, 2017 | 8.380 | 8.445 | 8.267 | 8.277 | 6,587,882 | -0.16(-1.89%) |
Apr 17, 2017 | 8.239 | 8.436 | 8.239 | 8.436 | 6,052,760 | +0.22(+2.62%) |
Apr 13, 2017 | 8.427 | 8.464 | 8.155 | 8.220 | 8,851,573 | -0.22(-2.56%) |
Apr 12, 2017 | 8.642 | 8.661 | 8.375 | 8.436 | 8,973,184 | -0.22(-2.49%) |
Apr 11, 2017 | 8.764 | 8.782 | 8.483 | 8.652 | 6,553,259 | -0.05(-0.54%) |
Apr 10, 2017 | 8.820 | 8.820 | 8.623 | 8.698 | 5,572,691 | -0.06(-0.64%) |
Apr 07, 2017 | 8.736 | 8.839 | 8.661 | 8.755 | 10,935,115 | +0.07(+0.86%) |
Apr 06, 2017 | 8.755 | 8.881 | 8.654 | 8.680 | 9,944,447 | -0.04(-0.43%) |
Apr 05, 2017 | 8.839 | 9.017 | 8.698 | 8.717 | 16,244,599 | -0.07(-0.75%) |
Apr 04, 2017 | 8.567 | 8.842 | 8.474 | 8.783 | 17,278,070 | +0.29(+3.42%) |
Apr 03, 2017 | 8.530 | 8.567 | 8.399 | 8.492 | 5,648,361 | -0.01(-0.11%) |
Mar 31, 2017 | 8.295 | 8.549 | 8.286 | 8.502 | 11,880,810 | +0.23(+2.83%) |
Mar 30, 2017 | 8.352 | 8.459 | 8.244 | 8.267 | 7,683,466 | -0.12(-1.45%) |
Mar 29, 2017 | 8.258 | 8.389 | 8.164 | 8.389 | 8,530,812 | +0.17(+2.05%) |
Mar 28, 2017 | 8.324 | 8.445 | 8.197 | 8.220 | 8,323,514 | -0.08(-1.02%) |
Mar 27, 2017 | 8.202 | 8.352 | 8.127 | 8.305 | 9,675,353 | -0.01(-0.11%) |
Mar 24, 2017 | 8.342 | 8.408 | 8.174 | 8.314 | 11,678,804 | +0.03(+0.34%) |
Mar 23, 2017 | 8.220 | 8.380 | 8.202 | 8.286 | 8,022,495 | +0.01(+0.11%) |
Mar 22, 2017 | 8.155 | 8.342 | 8.145 | 8.277 | 8,198,911 | +0.02(+0.23%) |
Mar 21, 2017 | 8.558 | 8.605 | 8.239 | 8.258 | 12,500,286 | -0.26(-3.08%) |
Mar 20, 2017 | 8.595 | 8.670 | 8.492 | 8.520 | 6,390,695 | -0.05(-0.55%) |
Mar 17, 2017 | 8.558 | 8.586 | 8.445 | 8.567 | 8,963,017 | +0.03(+0.33%) |
Mar 16, 2017 | 8.342 | 8.567 | 8.277 | 8.539 | 12,560,992 | +0.22(+2.59%) |
Mar 15, 2017 | 8.136 | 8.366 | 8.024 | 8.324 | 14,997,685 | +0.32(+3.98%) |
Mar 14, 2017 | 8.117 | 8.127 | 7.930 | 8.005 | 12,749,925 | -0.18(-2.18%) |
Mar 13, 2017 | 8.174 | 8.211 | 8.024 | 8.183 | 6,586,547 | +0.11(+1.39%) |
Mar 10, 2017 | 8.192 | 8.220 | 8.019 | 8.070 | 7,082,698 | -0.03(-0.35%) |
Mar 09, 2017 | 8.108 | 8.117 | 7.995 | 8.099 | 15,472,281 | -0.03(-0.35%) |
Mar 08, 2017 | 8.267 | 8.408 | 8.127 | 8.127 | 8,157,309 | -0.20(-2.36%) |
Mar 07, 2017 | 8.455 | 8.492 | 8.295 | 8.324 | 9,884,257 | -0.15(-1.77%) |
Mar 06, 2017 | 8.286 | 8.492 | 8.220 | 8.474 | 9,055,233 | +0.19(+2.26%) |
Mar 03, 2017 | 8.333 | 8.511 | 8.267 | 8.286 | 10,924,233 | +0.19(+2.31%) |
Mar 02, 2017 | 8.549 | 8.558 | 8.099 | 8.099 | 17,049,308 | -0.47(-5.47%) |