Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.867 | 9.139 | 8.867 | 8.925 | 2,249,313 | +0.04(+0.43%) |
Sep 27, 2018 | 9.001 | 9.001 | 8.777 | 8.887 | 1,456,560 | -0.01(-0.11%) |
Sep 26, 2018 | 9.020 | 9.287 | 8.877 | 8.896 | 2,876,714 | -0.31(-3.42%) |
Sep 25, 2018 | 9.077 | 9.287 | 9.034 | 9.211 | 2,410,861 | +0.16(+1.79%) |
Sep 24, 2018 | 9.077 | 9.268 | 8.896 | 9.049 | 3,293,640 | -0.03(-0.32%) |
Sep 21, 2018 | 9.020 | 9.106 | 8.953 | 9.077 | 4,549,229 | +0.06(+0.63%) |
Sep 20, 2018 | 8.810 | 9.211 | 8.772 | 9.020 | 3,464,482 | +0.09(+0.96%) |
Sep 19, 2018 | 8.906 | 9.068 | 8.839 | 8.934 | 1,238,895 | +0.05(+0.54%) |
Sep 18, 2018 | 8.638 | 9.001 | 8.638 | 8.887 | 1,705,965 | +0.30(+3.44%) |
Sep 17, 2018 | 8.638 | 8.715 | 8.457 | 8.591 | 1,805,267 | -0.06(-0.66%) |
Sep 14, 2018 | 8.400 | 8.748 | 8.383 | 8.648 | 1,994,105 | +0.25(+2.95%) |
Sep 13, 2018 | 8.323 | 8.462 | 8.171 | 8.400 | 2,163,318 | +0.09(+1.03%) |
Sep 12, 2018 | 8.266 | 8.409 | 8.190 | 8.314 | 1,589,819 | +0.13(+1.63%) |
Sep 11, 2018 | 7.865 | 8.218 | 7.837 | 8.180 | 1,432,165 | +0.27(+3.38%) |
Sep 10, 2018 | 8.018 | 8.104 | 7.839 | 7.913 | 1,183,609 | -0.08(-0.96%) |
Sep 07, 2018 | 7.837 | 8.037 | 7.837 | 7.989 | 2,126,633 | -0.02(-0.24%) |
Sep 06, 2018 | 8.295 | 8.323 | 7.870 | 8.008 | 2,310,023 | -0.29(-3.45%) |
Sep 05, 2018 | 8.390 | 8.447 | 8.142 | 8.295 | 2,669,072 | -0.20(-2.36%) |
Sep 04, 2018 | 8.667 | 8.667 | 8.443 | 8.495 | 1,808,645 | -0.13(-1.55%) |
Aug 31, 2018 | 8.629 | 8.629 | 8.629 | 0 | -0.09(-0.99%) | |
Aug 30, 2018 | 8.505 | 8.753 | 8.495 | 8.715 | 2,343,008 | +0.21(+2.47%) |
Aug 29, 2018 | 8.495 | 8.677 | 8.486 | 8.505 | 2,423,805 | +0.11(+1.37%) |
Aug 28, 2018 | 8.314 | 8.457 | 8.271 | 8.390 | 3,019,070 | +0.09(+1.03%) |
Aug 27, 2018 | 8.295 | 8.352 | 8.257 | 8.304 | 1,160,609 | +0.09(+1.05%) |
Aug 24, 2018 | 8.161 | 8.276 | 8.085 | 8.218 | 1,430,781 | +0.16(+2.01%) |
Aug 23, 2018 | 7.999 | 8.113 | 7.942 | 8.056 | 1,316,265 | -0.01(-0.12%) |
Aug 22, 2018 | 7.989 | 8.104 | 7.875 | 8.066 | 3,633,413 | +0.16(+2.05%) |
Aug 21, 2018 | 7.817 | 7.980 | 7.741 | 7.903 | 1,878,711 | +0.19(+2.48%) |
Aug 20, 2018 | 7.512 | 7.722 | 7.512 | 7.712 | 1,143,781 | +0.19(+2.54%) |
Aug 17, 2018 | 7.455 | 7.550 | 7.378 | 7.522 | 1,314,177 | +0.10(+1.42%) |
Aug 16, 2018 | 7.350 | 7.512 | 7.283 | 7.417 | 1,613,939 | +0.09(+1.17%) |
Aug 15, 2018 | 7.961 | 8.027 | 7.331 | 7.331 | 4,757,053 | -0.70(-8.68%) |
Aug 14, 2018 | 8.066 | 8.123 | 7.961 | 8.027 | 10,922,227 | +0.05(+0.60%) |
Aug 13, 2018 | 8.075 | 8.218 | 7.932 | 7.980 | 3,555,187 | -0.10(-1.18%) |
Aug 10, 2018 | 7.598 | 8.104 | 7.598 | 8.075 | 3,103,466 | +0.45(+5.88%) |
Aug 09, 2018 | 7.760 | 7.760 | 7.464 | 7.627 | 5,246,980 | -0.09(-1.11%) |
Aug 08, 2018 | 7.588 | 7.789 | 7.541 | 7.712 | 2,181,720 | +0.04(+0.50%) |
Aug 07, 2018 | 7.397 | 7.846 | 7.397 | 7.674 | 3,474,197 | +0.40(+5.51%) |
Aug 06, 2018 | 7.283 | 7.569 | 6.949 | 7.273 | 4,910,354 | -0.02(-0.26%) |
Aug 03, 2018 | 7.302 | 7.426 | 7.149 | 7.292 | 2,043,240 | -0.04(-0.52%) |
Aug 02, 2018 | 7.254 | 7.417 | 7.235 | 7.331 | 1,501,636 | +0.00(+0.00%) |
Aug 01, 2018 | 7.121 | 7.378 | 6.997 | 7.331 | 2,228,328 | +0.10(+1.32%) |
Jul 31, 2018 | 7.312 | 7.388 | 7.130 | 7.235 | 1,610,047 | -0.10(-1.43%) |
Jul 30, 2018 | 7.340 | 7.479 | 7.331 | 7.340 | 1,215,238 | +0.07(+0.92%) |
Jul 27, 2018 | 7.417 | 7.474 | 7.235 | 7.273 | 1,610,768 | -0.14(-1.93%) |
Jul 26, 2018 | 7.541 | 7.684 | 7.345 | 7.417 | 1,561,690 | -0.14(-1.89%) |
Jul 25, 2018 | 7.388 | 7.579 | 7.312 | 7.560 | 1,897,415 | +0.15(+2.06%) |
Jul 24, 2018 | 7.474 | 7.588 | 7.355 | 7.407 | 1,385,288 | -0.02(-0.26%) |
Jul 23, 2018 | 7.579 | 7.665 | 7.397 | 7.426 | 1,514,550 | -0.15(-2.02%) |
Jul 20, 2018 | 7.789 | 7.789 | 7.550 | 7.579 | 1,449,578 | -0.19(-2.46%) |
Jul 19, 2018 | 7.760 | 7.946 | 7.751 | 7.770 | 2,052,636 | -0.02(-0.25%) |
Jul 18, 2018 | 7.741 | 7.860 | 7.617 | 7.789 | 1,284,974 | -0.01(-0.12%) |
Jul 17, 2018 | 7.827 | 7.918 | 7.684 | 7.798 | 1,135,249 | -0.03(-0.37%) |
Jul 16, 2018 | 7.932 | 8.008 | 7.760 | 7.827 | 993,177 | -0.24(-2.96%) |
Jul 13, 2018 | 8.123 | 8.228 | 8.066 | 8.066 | 1,198,591 | -0.08(-0.94%) |
Jul 12, 2018 | 8.247 | 8.304 | 8.104 | 8.142 | 1,563,821 | -0.08(-0.93%) |
Jul 11, 2018 | 8.323 | 8.533 | 8.089 | 8.218 | 2,294,817 | -0.15(-1.82%) |
Jul 10, 2018 | 8.495 | 8.524 | 8.199 | 8.371 | 3,028,738 | -0.12(-1.46%) |
Jul 09, 2018 | 8.333 | 8.514 | 8.314 | 8.495 | 3,273,298 | +0.22(+2.65%) |
Jul 06, 2018 | 7.732 | 8.299 | 7.722 | 8.276 | 2,507,183 | +0.45(+5.73%) |
Jul 05, 2018 | 7.961 | 8.070 | 7.708 | 7.827 | 5,895,742 | +0.16(+2.12%) |
Jul 03, 2018 | 7.665 | 7.665 | 7.665 | 0 | +0.16(+2.16%) | |
Jul 02, 2018 | 7.808 | 7.817 | 7.464 | 7.502 | 1,440,110 | -0.39(-4.96%) |
Jun 29, 2018 | 7.922 | 7.970 | 7.703 | 7.894 | 3,045,344 | +0.01(+0.12%) |
Jun 28, 2018 | 7.665 | 7.961 | 7.579 | 7.884 | 3,574,782 | +0.26(+3.38%) |
Jun 27, 2018 | 7.560 | 7.846 | 7.541 | 7.627 | 3,578,558 | +0.11(+1.52%) |
Jun 26, 2018 | 7.474 | 7.789 | 7.164 | 7.512 | 5,318,548 | -0.20(-2.60%) |
Jun 25, 2018 | 7.970 | 8.075 | 7.693 | 7.712 | 1,985,000 | -0.35(-4.38%) |
Jun 22, 2018 | 7.636 | 8.209 | 7.636 | 8.066 | 6,162,619 | +0.61(+8.19%) |
Jun 21, 2018 | 7.674 | 7.693 | 7.431 | 7.455 | 1,503,376 | -0.31(-3.94%) |
Jun 20, 2018 | 7.856 | 7.913 | 7.703 | 7.760 | 1,683,163 | -0.04(-0.49%) |
Jun 19, 2018 | 7.655 | 7.837 | 7.565 | 7.798 | 1,957,155 | +0.01(+0.12%) |
Jun 18, 2018 | 7.397 | 7.817 | 7.397 | 7.789 | 2,067,160 | +0.39(+5.29%) |
Jun 15, 2018 | 7.684 | 7.331 | 7.397 | 3,985,892 | -0.29(-3.73%) | |
Jun 14, 2018 | 7.827 | 7.980 | 7.579 | 7.684 | 1,384,187 | -0.12(-1.59%) |
Jun 13, 2018 | 7.789 | 7.837 | 7.670 | 7.808 | 1,469,713 | +0.03(+0.37%) |
Jun 12, 2018 | 7.770 | 7.884 | 7.703 | 7.779 | 1,659,874 | +0.04(+0.49%) |
Jun 11, 2018 | 7.636 | 7.770 | 7.607 | 7.741 | 1,954,294 | +0.15(+2.01%) |
Jun 08, 2018 | 7.674 | 7.703 | 7.493 | 7.588 | 1,245,502 | -0.05(-0.63%) |
Jun 07, 2018 | 7.531 | 7.665 | 7.455 | 7.636 | 1,687,310 | +0.14(+1.91%) |
Jun 06, 2018 | 7.359 | 7.493 | 1,887,083 | +0.03(+0.38%) | ||
Jun 05, 2018 | 7.417 | 7.550 | 7.369 | 7.464 | 2,185,310 | -0.01(-0.13%) |
Jun 04, 2018 | 7.598 | 7.794 | 7.436 | 7.474 | 3,558,503 | -0.11(-1.51%) |
Jun 01, 2018 | 7.397 | 7.803 | 7.369 | 7.588 | 3,829,279 | +0.17(+2.32%) |
May 31, 2018 | 7.331 | 7.569 | 7.292 | 7.417 | 2,884,296 | -0.02(-0.26%) |
May 30, 2018 | 7.149 | 7.455 | 7.106 | 7.436 | 2,593,346 | +0.34(+4.85%) |
May 29, 2018 | 6.701 | 7.149 | 6.701 | 7.092 | 3,174,917 | +0.31(+4.65%) |
May 25, 2018 | 6.777 | 6.777 | 6.777 | 0 | -0.31(-4.44%) | |
May 24, 2018 | 6.968 | 7.140 | 6.930 | 7.092 | 2,232,637 | +0.00(+0.00%) |
May 23, 2018 | 7.149 | 7.192 | 6.982 | 7.092 | 1,649,385 | -0.08(-1.07%) |
May 22, 2018 | 7.302 | 7.426 | 7.082 | 7.168 | 2,371,358 | -0.12(-1.70%) |
May 21, 2018 | 7.522 | 7.531 | 6.653 | 7.292 | 10,730,158 | -0.18(-2.43%) |
May 18, 2018 | 7.207 | 7.550 | 7.178 | 7.474 | 3,658,912 | +0.30(+4.12%) |
May 17, 2018 | 7.464 | 7.522 | 7.140 | 7.178 | 1,907,296 | +0.11(+1.48%) |
May 16, 2018 | 6.939 | 7.092 | 6.877 | 7.073 | 1,330,926 | +0.12(+1.79%) |
May 15, 2018 | 6.872 | 7.006 | 6.806 | 6.949 | 1,701,882 | +0.08(+1.11%) |
May 14, 2018 | 6.691 | 7.063 | 6.643 | 6.872 | 2,242,792 | +0.20(+3.00%) |
May 11, 2018 | 6.739 | 6.748 | 6.624 | 6.672 | 2,725,190 | -0.06(-0.85%) |
May 10, 2018 | 6.777 | 6.844 | 6.662 | 6.729 | 2,833,706 | +0.01(+0.14%) |
May 09, 2018 | 6.825 | 7.111 | 6.710 | 6.720 | 2,832,085 | -0.05(-0.71%) |
May 08, 2018 | 6.710 | 6.872 | 6.128 | 6.768 | 4,803,966 | -0.14(-2.07%) |
May 07, 2018 | 6.662 | 7.245 | 6.653 | 6.911 | 5,072,146 | +0.33(+5.08%) |
May 04, 2018 | 6.653 | 6.720 | 6.538 | 6.577 | 3,102,059 | -0.10(-1.57%) |
May 03, 2018 | 6.701 | 6.825 | 6.586 | 6.682 | 1,356,316 | -0.08(-1.13%) |
May 02, 2018 | 6.672 | 6.853 | 6.672 | 6.758 | 1,519,474 | +0.08(+1.14%) |
May 01, 2018 | 6.691 | 6.734 | 6.577 | 6.682 | 979,486 | -0.04(-0.57%) |
Apr 30, 2018 | 6.577 | 6.796 | 6.500 | 6.720 | 1,886,729 | +0.11(+1.73%) |
Apr 27, 2018 | 6.806 | 6.834 | 6.596 | 6.605 | 1,579,498 | -0.22(-3.22%) |
Apr 26, 2018 | 6.519 | 6.863 | 6.500 | 6.825 | 3,609,506 | +0.30(+4.53%) |
Apr 25, 2018 | 6.386 | 6.567 | 6.338 | 6.529 | 1,713,361 | +0.12(+1.94%) |
Apr 24, 2018 | 6.624 | 6.748 | 6.338 | 6.405 | 2,263,782 | -0.16(-2.47%) |
Apr 23, 2018 | 6.453 | 6.586 | 6.400 | 6.567 | 1,897,798 | -0.02(-0.29%) |
Apr 20, 2018 | 6.433 | 6.658 | 6.405 | 6.586 | 2,169,348 | +0.12(+1.92%) |
Apr 19, 2018 | 6.491 | 6.553 | 6.367 | 6.462 | 2,046,966 | +0.01(+0.15%) |
Apr 18, 2018 | 6.500 | 6.615 | 6.395 | 6.453 | 2,021,102 | +0.09(+1.35%) |
Apr 17, 2018 | 6.328 | 6.410 | 6.300 | 6.367 | 695,399 | +0.04(+0.60%) |
Apr 16, 2018 | 6.386 | 6.414 | 6.300 | 6.328 | 2,179,615 | -0.04(-0.60%) |
Apr 13, 2018 | 6.262 | 6.376 | 6.147 | 6.367 | 2,392,110 | +0.19(+3.09%) |
Apr 12, 2018 | 6.118 | 6.262 | 6.071 | 6.176 | 2,780,643 | -0.01(-0.15%) |
Apr 11, 2018 | 5.994 | 6.290 | 5.928 | 6.185 | 3,701,284 | +0.23(+3.85%) |
Apr 10, 2018 | 6.080 | 6.128 | 5.842 | 5.956 | 10,293,780 | +0.07(+1.13%) |
Apr 09, 2018 | 5.947 | 6.099 | 5.875 | 5.889 | 2,105,570 | +0.01(+0.16%) |
Apr 06, 2018 | 5.899 | 5.956 | 5.722 | 5.880 | 1,618,457 | -0.09(-1.44%) |
Apr 05, 2018 | 5.784 | 6.013 | 5.784 | 5.966 | 1,474,276 | +0.20(+3.48%) |
Apr 04, 2018 | 5.622 | 5.784 | 5.570 | 5.765 | 1,510,344 | +0.02(+0.33%) |
Apr 03, 2018 | 5.737 | 5.789 | 5.603 | 5.746 | 2,216,665 | +0.07(+1.18%) |
Apr 02, 2018 | 5.947 | 5.947 | 5.584 | 5.679 | 1,410,518 | -0.33(-5.56%) |
Mar 29, 2018 | 6.013 | 6.013 | 6.013 | 0 | +0.20(+3.45%) | |
Mar 28, 2018 | 5.851 | 5.928 | 5.746 | 5.813 | 1,140,117 | -0.04(-0.65%) |
Mar 27, 2018 | 6.052 | 6.085 | 5.823 | 5.851 | 1,549,542 | -0.22(-3.62%) |
Mar 26, 2018 | 6.052 | 6.080 | 5.842 | 6.071 | 1,407,679 | +0.10(+1.76%) |
Mar 23, 2018 | 5.908 | 6.109 | 5.856 | 5.966 | 2,058,135 | +0.11(+1.96%) |
Mar 22, 2018 | 5.928 | 6.056 | 5.846 | 5.851 | 1,735,470 | -0.19(-3.16%) |
Mar 21, 2018 | 5.928 | 6.090 | 5.899 | 6.042 | 1,494,884 | +0.14(+2.43%) |
Mar 20, 2018 | 5.842 | 5.956 | 5.823 | 5.899 | 1,221,945 | +0.11(+1.98%) |
Mar 19, 2018 | 5.975 | 5.975 | 5.727 | 5.784 | 1,607,659 | -0.24(-3.96%) |
Mar 16, 2018 | 5.765 | 6.118 | 5.765 | 6.023 | 4,712,320 | +0.24(+4.13%) |
Mar 15, 2018 | 5.813 | 5.861 | 5.708 | 5.784 | 2,003,195 | -0.01(-0.16%) |
Mar 14, 2018 | 5.823 | 5.823 | 5.593 | 5.794 | 2,836,823 | +0.00(+0.00%) |
Mar 13, 2018 | 6.166 | 6.223 | 5.756 | 5.794 | 3,631,090 | +0.18(+3.23%) |
Mar 12, 2018 | 5.622 | 5.718 | 5.555 | 5.613 | 1,949,172 | -0.02(-0.34%) |
Mar 09, 2018 | 5.479 | 5.698 | 5.455 | 5.632 | 3,046,781 | +0.23(+4.24%) |
Mar 08, 2018 | 5.345 | 5.469 | 5.259 | 5.403 | 2,618,201 | +0.10(+1.80%) |
Mar 07, 2018 | 5.169 | 5.307 | 2,015,731 | -0.05(-0.89%) | ||
Mar 06, 2018 | 5.403 | 5.555 | 5.345 | 5.355 | 3,073,023 | +0.01(+0.18%) |
Mar 05, 2018 | 5.278 | 5.422 | 5.278 | 5.345 | 2,349,529 | +0.01(+0.18%) |
Mar 02, 2018 | 5.212 | 5.364 | 5.183 | 5.336 | 2,798,808 | +0.04(+0.72%) |
Mar 01, 2018 | 5.135 | 5.388 | 5.116 | 5.298 | 2,799,962 | +0.15(+2.97%) |
Feb 28, 2018 | 5.555 | 5.565 | 5.145 | 5.145 | 3,464,579 | -0.38(-6.91%) |
Feb 27, 2018 | 5.679 | 5.756 | 5.508 | 5.527 | 3,750,573 | -0.29(-4.93%) |
Feb 26, 2018 | 5.584 | 5.861 | 5.479 | 5.813 | 2,503,833 | +0.35(+6.47%) |
Feb 23, 2018 | 5.374 | 5.536 | 5.374 | 5.460 | 2,193,970 | +0.08(+1.42%) |
Feb 22, 2018 | 5.484 | 5.383 | 3,373,279 | +0.04(+0.71%) | ||
Feb 21, 2018 | 5.441 | 5.531 | 5.345 | 5.345 | 1,633,463 | -0.10(-1.93%) |
Feb 20, 2018 | 5.460 | 5.574 | 5.412 | 5.450 | 2,122,836 | -0.02(-0.35%) |
Feb 16, 2018 | 5.469 | 5.469 | 5.469 | 0 | -0.16(-2.88%) | |
Feb 15, 2018 | 5.441 | 5.708 | 5.441 | 5.632 | 4,356,469 | +0.18(+3.33%) |
Feb 14, 2018 | 4.983 | 5.546 | 4.983 | 5.450 | 4,487,061 | +0.39(+7.74%) |
Feb 13, 2018 | 4.916 | 5.059 | 3,877,056 | -0.04(-0.75%) | ||
Feb 12, 2018 | 5.259 | 5.412 | 5.002 | 5.097 | 3,779,988 | -0.16(-3.09%) |
Feb 09, 2018 | 5.173 | 5.331 | 5.040 | 5.259 | 4,410,746 | +0.13(+2.61%) |
Feb 08, 2018 | 5.240 | 5.317 | 4.983 | 5.126 | 4,896,163 | -0.10(-2.01%) |
Feb 07, 2018 | 5.622 | 5.651 | 5.231 | 5.231 | 3,439,467 | -0.36(-6.48%) |
Feb 06, 2018 | 5.374 | 5.746 | 5.374 | 5.593 | 5,629,976 | +0.06(+1.03%) |
Feb 05, 2018 | 6.071 | 6.090 | 5.326 | 5.536 | 5,989,829 | -0.82(-12.91%) |
Feb 02, 2018 | 6.538 | 6.567 | 6.338 | 6.357 | 2,572,180 | -0.29(-4.31%) |
Feb 01, 2018 | 6.634 | 6.682 | 6.510 | 6.643 | 2,511,721 | +0.05(+0.72%) |
Jan 31, 2018 | 6.643 | 6.701 | 6.510 | 6.596 | 2,054,731 | -0.03(-0.43%) |
Jan 30, 2018 | 6.768 | 6.768 | 6.510 | 6.624 | 2,844,747 | -0.23(-3.34%) |
Jan 29, 2018 | 7.102 | 7.121 | 6.844 | 6.853 | 1,523,707 | -0.28(-3.88%) |
Jan 26, 2018 | 7.149 | 7.226 | 7.025 | 7.130 | 3,723,297 | +0.02(+0.27%) |
Jan 25, 2018 | 7.350 | 7.426 | 7.092 | 7.111 | 3,666,913 | -0.18(-2.49%) |
Jan 24, 2018 | 7.121 | 7.407 | 7.044 | 7.292 | 4,749,307 | +0.54(+8.06%) |
Jan 23, 2018 | 6.701 | 6.772 | 6.662 | 6.748 | 2,442,032 | +0.08(+1.14%) |
Jan 22, 2018 | 6.586 | 6.696 | 6.553 | 6.672 | 1,542,769 | +0.09(+1.30%) |
Jan 19, 2018 | 6.462 | 6.615 | 6.357 | 6.586 | 2,584,057 | +0.10(+1.62%) |
Jan 18, 2018 | 6.662 | 6.662 | 6.472 | 6.481 | 1,045,252 | -0.18(-2.72%) |
Jan 17, 2018 | 6.548 | 6.720 | 6.519 | 6.662 | 2,396,432 | +0.11(+1.75%) |
Jan 16, 2018 | 6.691 | 6.710 | 6.491 | 6.548 | 2,265,381 | -0.11(-1.72%) |
Jan 12, 2018 | 6.662 | 6.662 | 6.662 | 0 | +0.11(+1.75%) | |
Jan 11, 2018 | 6.558 | 6.629 | 6.529 | 6.548 | 3,968,742 | +0.03(+0.44%) |
Jan 10, 2018 | 6.682 | 6.519 | 5,852,715 | +0.18(+2.86%) | ||
Jan 09, 2018 | 6.510 | 6.510 | 6.328 | 6.338 | 4,654,457 | -0.14(-2.21%) |
Jan 08, 2018 | 6.682 | 6.739 | 6.429 | 6.481 | 5,584,218 | -0.13(-2.02%) |
Jan 05, 2018 | 6.653 | 6.662 | 6.558 | 6.615 | 1,400,964 | -0.06(-0.86%) |
Jan 04, 2018 | 6.720 | 6.720 | 6.624 | 6.672 | 2,473,514 | +0.01(+0.14%) |
Jan 03, 2018 | 6.701 | 6.734 | 6.616 | 6.662 | 2,647,960 | +0.00(+0.00%) |
Jan 02, 2018 | 6.596 | 6.662 | 6.558 | 6.662 | 1,938,342 | +0.12(+1.90%) |
Dec 29, 2017 | 6.538 | 6.538 | 6.538 | 0 | -0.08(-1.15%) | |
Dec 28, 2017 | 6.577 | 6.672 | 6.529 | 6.615 | 1,707,184 | +0.07(+1.02%) |
Dec 27, 2017 | 6.653 | 6.653 | 6.538 | 6.548 | 851,273 | -0.10(-1.44%) |
Dec 26, 2017 | 6.567 | 6.672 | 6.419 | 6.643 | 882,008 | +0.07(+1.02%) |
Dec 22, 2017 | 6.729 | 6.739 | 6.577 | 6.577 | 1,096,727 | -0.10(-1.43%) |
Dec 21, 2017 | 6.624 | 6.729 | 6.596 | 6.672 | 3,534,517 | +0.05(+0.72%) |
Dec 20, 2017 | 6.538 | 6.682 | 6.468 | 6.624 | 1,830,897 | +0.10(+1.46%) |
Dec 19, 2017 | 6.586 | 6.643 | 6.453 | 6.529 | 2,169,032 | -0.01(-0.15%) |
Dec 18, 2017 | 6.491 | 6.624 | 6.443 | 6.538 | 1,749,570 | +0.10(+1.48%) |
Dec 15, 2017 | 6.386 | 6.500 | 6.348 | 6.443 | 3,886,276 | +0.08(+1.20%) |
Dec 14, 2017 | 6.252 | 6.472 | 6.252 | 6.367 | 3,203,074 | +0.06(+0.91%) |
Dec 13, 2017 | 6.386 | 6.653 | 6.290 | 6.309 | 9,634,558 | -0.13(-2.07%) |
Dec 12, 2017 | 7.455 | 7.474 | 6.433 | 6.443 | 9,458,198 | -1.04(-13.90%) |
Dec 11, 2017 | 7.397 | 7.569 | 7.397 | 7.483 | 2,044,845 | +0.12(+1.69%) |
Dec 08, 2017 | 7.273 | 7.412 | 7.245 | 7.359 | 1,397,803 | +0.15(+2.12%) |
Dec 07, 2017 | 7.159 | 7.302 | 7.130 | 7.207 | 1,454,015 | +0.05(+0.67%) |
Dec 06, 2017 | 7.245 | 7.359 | 7.140 | 7.159 | 2,023,474 | -0.19(-2.60%) |
Dec 05, 2017 | 7.388 | 7.460 | 7.254 | 7.350 | 1,522,333 | -0.04(-0.52%) |
Dec 04, 2017 | 7.607 | 7.607 | 7.378 | 7.388 | 1,883,902 | -0.24(-3.13%) |
Dec 01, 2017 | 7.684 | 7.779 | 7.607 | 7.627 | 1,628,848 | +0.01(+0.13%) |
Nov 30, 2017 | 7.522 | 7.808 | 7.522 | 7.617 | 2,334,236 | +0.15(+2.05%) |
Nov 29, 2017 | 7.512 | 7.541 | 7.312 | 7.464 | 1,566,320 | -0.09(-1.14%) |
Nov 28, 2017 | 7.512 | 7.712 | 7.502 | 7.550 | 1,796,267 | +0.04(+0.51%) |
Nov 27, 2017 | 7.655 | 7.732 | 7.502 | 7.512 | 1,152,772 | -0.23(-2.96%) |
Nov 24, 2017 | 7.751 | 7.760 | 7.684 | 7.741 | 577,401 | +0.10(+1.25%) |
Nov 22, 2017 | 7.646 | 7.674 | 7.569 | 7.646 | 1,042,176 | +0.11(+1.52%) |
Nov 21, 2017 | 7.588 | 7.636 | 7.502 | 7.531 | 980,147 | -0.02(-0.25%) |
Nov 20, 2017 | 7.512 | 7.617 | 7.445 | 7.550 | 1,518,679 | +0.00(+0.00%) |
Nov 17, 2017 | 7.493 | 7.655 | 7.493 | 7.550 | 1,218,410 | +0.12(+1.67%) |
Nov 16, 2017 | 7.483 | 7.502 | 7.378 | 7.426 | 1,194,366 | -0.06(-0.77%) |
Nov 15, 2017 | 7.445 | 7.522 | 7.364 | 7.483 | 2,051,019 | -0.03(-0.38%) |
Nov 14, 2017 | 7.789 | 7.817 | 7.502 | 7.512 | 1,821,975 | -0.37(-4.72%) |
Nov 13, 2017 | 7.961 | 7.989 | 7.860 | 7.884 | 1,341,360 | -0.10(-1.31%) |
Nov 10, 2017 | 7.875 | 7.994 | 7.875 | 7.989 | 1,622,007 | +0.06(+0.72%) |
Nov 09, 2017 | 7.865 | 8.037 | 7.846 | 7.932 | 2,608,012 | +0.02(+0.24%) |
Nov 08, 2017 | 8.113 | 8.113 | 7.903 | 7.913 | 1,938,156 | -0.23(-2.81%) |
Nov 07, 2017 | 8.113 | 8.228 | 8.047 | 8.142 | 3,020,768 | +0.06(+0.71%) |
Nov 06, 2017 | 7.913 | 8.185 | 7.779 | 8.085 | 4,562,391 | +0.35(+4.57%) |
Nov 03, 2017 | 7.569 | 7.789 | 7.531 | 7.732 | 1,478,099 | +0.16(+2.14%) |
Nov 02, 2017 | 7.617 | 7.727 | 7.522 | 7.569 | 1,556,296 | -0.09(-1.12%) |
Nov 01, 2017 | 7.417 | 7.732 | 7.359 | 7.655 | 2,303,288 | +0.32(+4.43%) |
Oct 31, 2017 | 7.455 | 7.455 | 7.073 | 7.331 | 2,293,365 | -0.15(-2.04%) |
Oct 30, 2017 | 7.464 | 7.569 | 7.417 | 7.483 | 2,276,549 | +0.07(+0.90%) |
Oct 27, 2017 | 7.321 | 7.474 | 7.254 | 7.417 | 2,525,203 | +0.09(+1.17%) |
Oct 26, 2017 | 7.436 | 7.464 | 7.226 | 7.331 | 2,222,567 | +0.06(+0.79%) |
Oct 25, 2017 | 7.254 | 7.607 | 7.121 | 7.273 | 3,632,359 | +0.05(+0.66%) |
Oct 24, 2017 | 7.522 | 7.522 | 7.149 | 7.226 | 3,305,178 | +0.12(+1.75%) |
Oct 23, 2017 | 7.197 | 7.235 | 7.073 | 7.102 | 2,910,895 | -0.07(-0.93%) |
Oct 20, 2017 | 7.178 | 7.235 | 7.149 | 7.168 | 1,446,860 | -0.02(-0.27%) |
Oct 19, 2017 | 7.092 | 7.211 | 7.035 | 7.187 | 1,660,980 | +0.03(+0.40%) |
Oct 18, 2017 | 7.254 | 7.321 | 7.149 | 7.159 | 1,021,409 | -0.10(-1.45%) |
Oct 17, 2017 | 7.207 | 7.273 | 7.149 | 7.264 | 1,663,917 | +0.08(+1.06%) |
Oct 16, 2017 | 7.340 | 7.378 | 7.102 | 7.187 | 1,056,002 | -0.10(-1.31%) |
Oct 13, 2017 | 7.464 | 7.483 | 7.202 | 7.283 | 2,079,216 | -0.06(-0.78%) |
Oct 12, 2017 | 7.168 | 7.374 | 7.140 | 7.340 | 1,013,270 | +0.05(+0.65%) |
Oct 11, 2017 | 7.207 | 7.312 | 7.125 | 7.292 | 1,070,460 | +0.12(+1.73%) |
Oct 10, 2017 | 7.302 | 7.321 | 7.159 | 7.168 | 903,569 | -0.05(-0.66%) |
Oct 09, 2017 | 7.264 | 7.283 | 7.121 | 7.216 | 1,368,139 | -0.05(-0.66%) |
Oct 06, 2017 | 7.216 | 7.292 | 7.149 | 7.264 | 1,762,226 | -0.09(-1.17%) |
Oct 05, 2017 | 7.235 | 7.369 | 7.192 | 7.350 | 3,521,658 | +0.19(+2.67%) |
Oct 04, 2017 | 7.273 | 7.340 | 7.140 | 7.159 | 2,445,834 | -0.19(-2.60%) |
Oct 03, 2017 | 7.550 | 7.579 | 7.331 | 7.350 | 2,664,658 | -0.18(-2.41%) |