Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.092 | 7.214 | 7.076 | 7.133 | 3,464,918 | +0.09(+1.27%) |
Oct 30, 2018 | 7.051 | 7.120 | 6.978 | 7.043 | 4,148,775 | -0.06(-0.91%) |
Oct 29, 2018 | 7.181 | 7.238 | 7.059 | 7.108 | 8,127,966 | +0.15(+2.22%) |
Oct 26, 2018 | 7.019 | 7.035 | 6.905 | 6.954 | 4,278,582 | -0.16(-2.28%) |
Oct 25, 2018 | 7.133 | 7.169 | 7.092 | 7.116 | 3,616,755 | +0.07(+1.04%) |
Oct 24, 2018 | 7.173 | 7.206 | 7.021 | 7.043 | 6,504,445 | +0.05(+0.70%) |
Oct 23, 2018 | 6.930 | 7.047 | 6.897 | 6.995 | 6,782,843 | +0.11(+1.53%) |
Oct 22, 2018 | 6.978 | 6.986 | 6.873 | 6.889 | 4,948,830 | -0.03(-0.47%) |
Oct 19, 2018 | 6.905 | 6.974 | 6.889 | 6.922 | 3,097,344 | +0.02(+0.35%) |
Oct 18, 2018 | 7.051 | 7.059 | 6.897 | 6.897 | 3,012,455 | -0.19(-2.63%) |
Oct 17, 2018 | 7.043 | 7.169 | 7.003 | 7.084 | 3,520,373 | +0.06(+0.92%) |
Oct 16, 2018 | 6.986 | 7.023 | 6.946 | 7.019 | 2,869,285 | +0.00(+0.00%) |
Oct 15, 2018 | 7.003 | 7.076 | 6.946 | 7.019 | 4,256,475 | -0.03(-0.46%) |
Oct 12, 2018 | 7.206 | 7.214 | 6.946 | 7.051 | 4,834,633 | -0.04(-0.57%) |
Oct 11, 2018 | 7.311 | 7.323 | 7.076 | 7.092 | 5,779,859 | -0.15(-2.02%) |
Oct 10, 2018 | 7.384 | 7.396 | 7.230 | 7.238 | 5,544,784 | +0.07(+1.02%) |
Oct 09, 2018 | 7.169 | 7.206 | 7.110 | 7.165 | 6,362,306 | -0.06(-0.90%) |
Oct 08, 2018 | 7.214 | 7.254 | 7.157 | 7.230 | 3,475,411 | -0.09(-1.22%) |
Oct 05, 2018 | 7.473 | 7.473 | 7.287 | 7.319 | 4,107,158 | -0.04(-0.55%) |
Oct 04, 2018 | 7.417 | 7.469 | 7.311 | 7.360 | 5,185,885 | +0.05(+0.67%) |
Oct 03, 2018 | 7.254 | 7.360 | 7.249 | 7.311 | 5,136,416 | +0.11(+1.58%) |
Oct 02, 2018 | 7.189 | 7.230 | 7.157 | 7.197 | 20,086,982 | -0.12(-1.66%) |
Oct 01, 2018 | 7.417 | 7.433 | 7.303 | 7.319 | 23,723,612 | +0.06(+0.78%) |
Sep 28, 2018 | 7.368 | 7.388 | 7.254 | 7.262 | 7,388,744 | -0.27(-3.56%) |
Sep 27, 2018 | 7.554 | 7.610 | 7.522 | 7.530 | 3,594,114 | +0.01(+0.11%) |
Sep 26, 2018 | 7.603 | 7.619 | 7.514 | 7.522 | 22,020,580 | -0.07(-0.96%) |
Sep 25, 2018 | 7.619 | 7.640 | 7.563 | 7.595 | 16,057,071 | +0.01(+0.11%) |
Sep 24, 2018 | 7.709 | 7.709 | 7.579 | 7.587 | 2,336,058 | -0.06(-0.74%) |
Sep 21, 2018 | 7.619 | 7.660 | 7.563 | 7.644 | 3,850,330 | -0.06(-0.84%) |
Sep 20, 2018 | 7.644 | 7.733 | 7.619 | 7.709 | 3,992,580 | +0.14(+1.82%) |
Sep 19, 2018 | 7.514 | 7.603 | 7.498 | 7.571 | 4,736,261 | +0.19(+2.53%) |
Sep 18, 2018 | 7.384 | 7.408 | 7.352 | 7.384 | 2,626,247 | -0.05(-0.65%) |
Sep 17, 2018 | 7.449 | 7.465 | 7.417 | 7.433 | 1,940,969 | +0.06(+0.77%) |
Sep 14, 2018 | 7.425 | 7.437 | 7.368 | 7.376 | 2,150,382 | -0.04(-0.55%) |
Sep 13, 2018 | 7.481 | 7.498 | 7.400 | 7.417 | 3,517,689 | -0.02(-0.33%) |
Sep 12, 2018 | 7.433 | 7.449 | 7.392 | 7.441 | 2,455,720 | -0.08(-1.08%) |
Sep 11, 2018 | 7.559 | 7.567 | 7.465 | 7.522 | 2,137,298 | -0.08(-1.07%) |
Sep 10, 2018 | 7.619 | 7.632 | 7.595 | 7.603 | 1,705,199 | +0.13(+1.74%) |
Sep 07, 2018 | 7.473 | 7.506 | 7.449 | 7.473 | 2,695,958 | -0.08(-1.07%) |
Sep 06, 2018 | 7.619 | 7.632 | 7.514 | 7.554 | 1,916,872 | -0.07(-0.96%) |
Sep 05, 2018 | 7.676 | 7.709 | 7.587 | 7.628 | 3,082,333 | -0.07(-0.95%) |
Sep 04, 2018 | 7.587 | 7.741 | 7.554 | 7.701 | 2,871,584 | +0.11(+1.39%) |
Aug 31, 2018 | 7.595 | 7.595 | 7.595 | 0 | -0.07(-0.95%) | |
Aug 30, 2018 | 7.692 | 7.717 | 7.660 | 7.668 | 2,096,138 | -0.15(-1.87%) |
Aug 29, 2018 | 7.725 | 7.830 | 7.684 | 7.814 | 2,438,395 | +0.01(+0.10%) |
Aug 28, 2018 | 7.879 | 7.887 | 7.806 | 7.806 | 2,308,232 | -0.11(-1.33%) |
Aug 27, 2018 | 7.806 | 7.928 | 7.806 | 7.912 | 1,232,612 | +0.14(+1.77%) |
Aug 24, 2018 | 7.847 | 7.855 | 7.774 | 7.774 | 1,658,169 | +0.02(+0.21%) |
Aug 23, 2018 | 7.830 | 7.838 | 7.749 | 7.757 | 2,432,896 | -0.14(-1.75%) |
Aug 22, 2018 | 7.912 | 7.928 | 7.879 | 7.895 | 1,596,501 | +0.04(+0.52%) |
Aug 21, 2018 | 7.855 | 7.895 | 7.830 | 7.855 | 1,577,893 | +0.08(+1.04%) |
Aug 20, 2018 | 7.753 | 7.790 | 7.745 | 7.774 | 1,463,794 | +0.03(+0.42%) |
Aug 17, 2018 | 7.668 | 7.757 | 7.652 | 7.741 | 1,751,830 | +0.08(+1.06%) |
Aug 16, 2018 | 7.636 | 7.692 | 7.628 | 7.660 | 2,414,961 | +0.08(+1.07%) |
Aug 15, 2018 | 7.563 | 7.591 | 7.506 | 7.579 | 4,122,410 | -0.19(-2.51%) |
Aug 14, 2018 | 7.765 | 7.798 | 7.725 | 7.774 | 4,104,581 | +0.02(+0.31%) |
Aug 13, 2018 | 7.798 | 7.822 | 7.741 | 7.749 | 2,589,028 | -0.13(-1.65%) |
Aug 10, 2018 | 7.863 | 7.928 | 7.814 | 7.879 | 2,802,189 | -0.21(-2.61%) |
Aug 09, 2018 | 8.131 | 8.139 | 8.086 | 8.090 | 1,552,287 | +0.01(+0.10%) |
Aug 08, 2018 | 8.050 | 8.122 | 8.026 | 8.082 | 3,133,100 | +0.11(+1.41%) |
Aug 07, 2018 | 8.026 | 8.042 | 7.962 | 7.970 | 1,932,809 | +0.01(+0.10%) |
Aug 06, 2018 | 7.946 | 8.002 | 7.926 | 7.962 | 2,650,912 | -0.09(-1.09%) |
Aug 03, 2018 | 8.018 | 8.058 | 7.986 | 8.050 | 1,842,974 | +0.06(+0.70%) |
Aug 02, 2018 | 7.970 | 8.006 | 7.882 | 7.994 | 3,324,690 | -0.21(-2.54%) |
Aug 01, 2018 | 8.194 | 8.226 | 8.154 | 8.202 | 2,483,343 | -0.08(-0.97%) |
Jul 31, 2018 | 8.378 | 8.394 | 8.266 | 8.282 | 1,830,918 | +0.03(+0.39%) |
Jul 30, 2018 | 8.242 | 8.296 | 8.242 | 8.250 | 2,219,236 | +0.10(+1.28%) |
Jul 27, 2018 | 8.154 | 8.182 | 8.106 | 8.146 | 1,771,312 | +0.09(+1.09%) |
Jul 26, 2018 | 8.122 | 8.146 | 8.050 | 8.058 | 1,501,847 | -0.06(-0.79%) |
Jul 25, 2018 | 8.082 | 8.130 | 8.026 | 8.122 | 1,844,495 | +0.00(+0.00%) |
Jul 24, 2018 | 8.090 | 8.186 | 8.082 | 8.122 | 2,653,393 | +0.11(+1.40%) |
Jul 23, 2018 | 7.954 | 8.026 | 7.950 | 8.010 | 2,312,303 | +0.03(+0.40%) |
Jul 20, 2018 | 7.898 | 8.002 | 7.890 | 7.978 | 1,747,790 | +0.10(+1.22%) |
Jul 19, 2018 | 7.922 | 7.930 | 7.828 | 7.882 | 4,649,768 | -0.16(-1.99%) |
Jul 18, 2018 | 8.050 | 8.066 | 8.002 | 8.042 | 2,938,626 | -0.03(-0.40%) |
Jul 17, 2018 | 8.122 | 8.154 | 8.058 | 8.074 | 4,066,489 | -0.21(-2.51%) |
Jul 16, 2018 | 8.194 | 8.298 | 8.186 | 8.282 | 2,610,847 | +0.15(+1.87%) |
Jul 13, 2018 | 8.170 | 8.178 | 8.090 | 8.130 | 1,797,329 | -0.02(-0.20%) |
Jul 12, 2018 | 8.146 | 8.178 | 8.106 | 8.146 | 2,586,484 | +0.10(+1.29%) |
Jul 11, 2018 | 8.066 | 8.122 | 8.018 | 8.042 | 2,475,009 | -0.02(-0.30%) |
Jul 10, 2018 | 8.082 | 8.098 | 8.018 | 8.066 | 2,879,564 | -0.08(-0.98%) |
Jul 09, 2018 | 8.090 | 8.170 | 8.090 | 8.146 | 2,323,369 | +0.10(+1.19%) |
Jul 06, 2018 | 8.010 | 8.078 | 7.987 | 8.050 | 1,658,519 | +0.01(+0.10%) |
Jul 05, 2018 | 8.050 | 8.070 | 8.014 | 8.042 | 2,399,369 | +0.11(+1.41%) |
Jul 03, 2018 | 7.930 | 7.930 | 7.930 | 0 | -0.04(-0.50%) | |
Jul 02, 2018 | 7.938 | 7.986 | 7.914 | 7.970 | 2,858,415 | -0.06(-0.80%) |
Jun 29, 2018 | 8.162 | 8.026 | 8.034 | 2,209,612 | -0.06(-0.69%) | |
Jun 28, 2018 | 8.034 | 8.130 | 8.010 | 8.090 | 2,206,568 | +0.12(+1.51%) |
Jun 27, 2018 | 8.034 | 8.080 | 7.962 | 7.970 | 3,600,823 | -0.22(-2.64%) |
Jun 26, 2018 | 8.170 | 8.202 | 8.130 | 8.186 | 3,272,383 | -0.02(-0.20%) |
Jun 25, 2018 | 8.258 | 8.262 | 8.194 | 8.202 | 2,144,833 | -0.10(-1.25%) |
Jun 22, 2018 | 8.354 | 8.378 | 8.298 | 8.306 | 3,328,919 | +0.10(+1.27%) |
Jun 21, 2018 | 8.250 | 8.250 | 8.154 | 8.202 | 2,051,941 | -0.10(-1.16%) |
Jun 20, 2018 | 8.354 | 8.362 | 8.290 | 8.298 | 2,144,777 | -0.02(-0.19%) |
Jun 19, 2018 | 8.306 | 8.330 | 8.270 | 8.314 | 3,084,661 | -0.14(-1.70%) |
Jun 18, 2018 | 8.354 | 8.466 | 8.346 | 8.458 | 2,890,039 | -0.02(-0.19%) |
Jun 15, 2018 | 8.506 | 8.651 | 8.474 | 3,160,534 | -0.18(-2.04%) | |
Jun 14, 2018 | 8.635 | 8.739 | 8.627 | 8.651 | 2,811,066 | +0.01(+0.09%) |
Jun 13, 2018 | 8.667 | 8.707 | 8.611 | 8.643 | 2,389,913 | -0.01(-0.09%) |
Jun 12, 2018 | 8.675 | 8.715 | 8.631 | 8.651 | 2,959,560 | -0.11(-1.28%) |
Jun 11, 2018 | 8.707 | 8.771 | 8.695 | 8.763 | 2,826,291 | +0.06(+0.64%) |
Jun 08, 2018 | 8.675 | 8.715 | 8.630 | 8.707 | 2,376,340 | -0.05(-0.55%) |
Jun 07, 2018 | 8.779 | 8.795 | 8.699 | 8.755 | 2,491,428 | -0.06(-0.64%) |
Jun 06, 2018 | 8.819 | 8.811 | 2,230,852 | +0.20(+2.33%) | ||
Jun 05, 2018 | 8.699 | 8.707 | 8.555 | 8.611 | 3,047,269 | -0.22(-2.54%) |
Jun 04, 2018 | 8.827 | 8.843 | 8.795 | 8.835 | 2,734,800 | +0.11(+1.29%) |
Jun 01, 2018 | 8.747 | 8.787 | 8.691 | 8.723 | 4,334,061 | +0.17(+1.97%) |
May 31, 2018 | 8.531 | 8.555 | 8.466 | 8.555 | 4,728,169 | -0.05(-0.56%) |
May 30, 2018 | 8.523 | 8.635 | 8.498 | 8.603 | 3,288,798 | +0.13(+1.51%) |
May 29, 2018 | 8.667 | 8.715 | 8.410 | 8.474 | 5,270,290 | -0.46(-5.20%) |
May 25, 2018 | 8.939 | 8.939 | 8.939 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 8.979 | 8.995 | 8.899 | 8.955 | 2,753,017 | -0.12(-1.32%) |
May 23, 2018 | 9.099 | 9.115 | 8.987 | 9.075 | 2,209,920 | -0.13(-1.39%) |
May 22, 2018 | 9.235 | 9.239 | 9.187 | 9.203 | 2,705,415 | +0.06(+0.70%) |
May 21, 2018 | 9.131 | 9.151 | 9.115 | 9.139 | 1,199,924 | +0.02(+0.18%) |
May 18, 2018 | 9.155 | 9.171 | 9.075 | 9.123 | 2,260,883 | -0.06(-0.61%) |
May 17, 2018 | 9.163 | 9.215 | 9.139 | 9.179 | 4,080,106 | -0.01(-0.09%) |
May 16, 2018 | 9.195 | 9.219 | 9.155 | 9.187 | 2,413,311 | -0.08(-0.86%) |
May 15, 2018 | 9.275 | 9.328 | 9.251 | 9.267 | 2,152,137 | -0.10(-1.03%) |
May 14, 2018 | 9.388 | 9.404 | 9.356 | 9.364 | 1,941,950 | -0.06(-0.68%) |
May 11, 2018 | 9.452 | 9.468 | 9.420 | 9.428 | 1,548,436 | +0.01(+0.09%) |
May 10, 2018 | 9.356 | 9.428 | 9.307 | 9.420 | 1,765,937 | +0.06(+0.68%) |
May 09, 2018 | 9.259 | 9.372 | 9.251 | 9.356 | 2,770,881 | +0.24(+2.64%) |
May 08, 2018 | 9.051 | 9.123 | 9.043 | 9.115 | 2,675,454 | -0.04(-0.44%) |
May 07, 2018 | 9.091 | 9.163 | 9.083 | 9.155 | 1,879,085 | +0.06(+0.62%) |
May 04, 2018 | 8.963 | 9.115 | 8.955 | 9.099 | 4,070,322 | +0.10(+1.07%) |
May 03, 2018 | 9.051 | 9.067 | 8.891 | 9.003 | 3,507,590 | -0.09(-0.97%) |
May 02, 2018 | 9.091 | 9.147 | 9.067 | 9.091 | 3,430,281 | -0.05(-0.53%) |
May 01, 2018 | 9.139 | 9.139 | 9.083 | 9.139 | 3,038,359 | -0.10(-1.13%) |
Apr 30, 2018 | 9.259 | 9.315 | 9.243 | 9.243 | 4,575,774 | -0.13(-1.37%) |
Apr 27, 2018 | 9.364 | 9.380 | 9.255 | 9.372 | 3,514,526 | -0.12(-1.27%) |
Apr 26, 2018 | 9.460 | 9.540 | 9.444 | 9.492 | 3,890,088 | -0.12(-1.25%) |
Apr 25, 2018 | 9.636 | 9.660 | 9.572 | 9.612 | 2,744,288 | -0.08(-0.83%) |
Apr 24, 2018 | 9.748 | 9.804 | 9.660 | 9.692 | 2,761,733 | -0.09(-0.90%) |
Apr 23, 2018 | 9.756 | 9.812 | 9.716 | 9.780 | 1,691,576 | -0.01(-0.08%) |
Apr 20, 2018 | 9.772 | 9.824 | 9.748 | 9.788 | 2,033,526 | -0.04(-0.41%) |
Apr 19, 2018 | 9.868 | 9.932 | 9.796 | 9.828 | 2,797,118 | +0.04(+0.41%) |
Apr 18, 2018 | 9.820 | 9.856 | 9.772 | 9.788 | 2,149,803 | +0.02(+0.25%) |
Apr 17, 2018 | 9.868 | 9.876 | 9.740 | 9.764 | 3,530,848 | -0.11(-1.14%) |
Apr 16, 2018 | 9.916 | 9.956 | 9.860 | 9.876 | 3,859,662 | +0.10(+0.98%) |
Apr 13, 2018 | 10.04 | 10.05 | 9.740 | 9.780 | 5,346,355 | -0.19(-1.93%) |
Apr 12, 2018 | 9.868 | 9.988 | 9.868 | 9.972 | 1,871,855 | +0.15(+1.55%) |
Apr 11, 2018 | 9.836 | 9.892 | 9.812 | 9.820 | 2,052,195 | -0.02(-0.24%) |
Apr 10, 2018 | 9.812 | 9.868 | 9.788 | 9.844 | 2,122,424 | +0.22(+2.33%) |
Apr 09, 2018 | 9.604 | 9.740 | 9.580 | 9.620 | 2,549,075 | +0.09(+0.92%) |
Apr 06, 2018 | 9.612 | 9.656 | 9.488 | 9.532 | 2,601,263 | -0.10(-1.08%) |
Apr 05, 2018 | 9.572 | 9.668 | 9.572 | 9.636 | 3,108,597 | +0.08(+0.84%) |
Apr 04, 2018 | 9.404 | 9.580 | 9.404 | 9.556 | 4,905,046 | +0.06(+0.68%) |
Apr 03, 2018 | 9.468 | 9.516 | 9.388 | 9.492 | 4,614,213 | +0.14(+1.46%) |
Apr 02, 2018 | 9.476 | 9.500 | 9.291 | 9.356 | 5,616,193 | -0.11(-1.18%) |
Mar 29, 2018 | 9.468 | 9.468 | 9.468 | 0 | +0.05(+0.51%) | |
Mar 28, 2018 | 9.388 | 9.460 | 9.332 | 9.420 | 5,314,052 | +0.05(+0.51%) |
Mar 27, 2018 | 9.540 | 9.540 | 9.323 | 9.372 | 9,899,029 | -0.22(-2.26%) |
Mar 26, 2018 | 9.524 | 9.588 | 9.432 | 9.588 | 5,171,494 | +0.30(+3.28%) |
Mar 23, 2018 | 9.404 | 9.420 | 9.271 | 9.283 | 7,883,522 | -0.11(-1.19%) |
Mar 22, 2018 | 9.476 | 9.516 | 9.364 | 9.396 | 5,530,824 | -0.27(-2.82%) |
Mar 21, 2018 | 9.732 | 9.740 | 9.564 | 9.668 | 3,338,982 | -0.10(-1.07%) |
Mar 20, 2018 | 9.812 | 9.836 | 9.748 | 9.772 | 3,328,766 | -0.10(-1.05%) |
Mar 19, 2018 | 9.956 | 9.989 | 9.788 | 9.876 | 6,953,484 | +0.46(+4.85%) |
Mar 16, 2018 | 9.396 | 9.476 | 9.388 | 9.420 | 5,050,438 | +0.08(+0.86%) |
Mar 15, 2018 | 9.283 | 9.404 | 9.271 | 9.340 | 5,060,678 | +0.01(+0.09%) |
Mar 14, 2018 | 9.380 | 9.398 | 9.301 | 9.332 | 6,662,536 | -0.09(-0.94%) |
Mar 13, 2018 | 9.492 | 9.500 | 9.399 | 9.420 | 2,843,288 | -0.09(-0.93%) |
Mar 12, 2018 | 9.452 | 9.548 | 9.428 | 9.508 | 3,620,979 | +0.08(+0.85%) |
Mar 09, 2018 | 9.396 | 9.460 | 9.388 | 9.428 | 3,681,247 | -0.06(-0.68%) |
Mar 08, 2018 | 9.468 | 9.492 | 9.412 | 9.492 | 5,424,100 | +0.03(+0.34%) |
Mar 07, 2018 | 9.476 | 9.348 | 9.460 | 4,592,669 | -0.04(-0.42%) | |
Mar 06, 2018 | 9.460 | 9.531 | 9.432 | 9.500 | 3,411,880 | +0.19(+2.07%) |
Mar 05, 2018 | 9.099 | 9.348 | 9.067 | 9.307 | 6,043,243 | +0.08(+0.87%) |
Mar 02, 2018 | 9.099 | 9.227 | 9.027 | 9.227 | 5,479,759 | -0.04(-0.43%) |
Mar 01, 2018 | 9.340 | 9.356 | 9.191 | 9.267 | 5,432,255 | -0.14(-1.53%) |
Feb 28, 2018 | 9.516 | 9.544 | 9.396 | 9.412 | 5,016,478 | +0.02(+0.26%) |
Feb 27, 2018 | 9.396 | 9.476 | 9.384 | 9.388 | 4,850,165 | +0.00(+0.00%) |
Feb 26, 2018 | 9.412 | 9.412 | 9.299 | 9.388 | 4,405,252 | +0.00(+0.00%) |
Feb 23, 2018 | 9.436 | 9.452 | 9.332 | 9.388 | 5,009,139 | +0.03(+0.34%) |
Feb 22, 2018 | 9.356 | 6,210,996 | +0.28(+3.09%) | |||
Feb 21, 2018 | 9.035 | 9.163 | 9.031 | 9.075 | 4,164,749 | +0.04(+0.44%) |
Feb 20, 2018 | 9.051 | 9.099 | 9.007 | 9.035 | 4,931,833 | -0.04(-0.44%) |
Feb 16, 2018 | 9.075 | 9.075 | 9.075 | 0 | +0.05(+0.53%) | |
Feb 15, 2018 | 9.011 | 9.035 | 8.923 | 9.027 | 5,465,298 | +0.11(+1.26%) |
Feb 14, 2018 | 8.627 | 8.915 | 8.619 | 8.915 | 6,491,819 | +0.22(+2.58%) |
Feb 13, 2018 | 8.643 | 8.699 | 8.619 | 8.691 | 5,270,225 | +0.04(+0.46%) |
Feb 12, 2018 | 8.635 | 8.675 | 8.531 | 8.651 | 9,670,183 | +0.04(+0.47%) |
Feb 09, 2018 | 8.579 | 8.675 | 8.338 | 8.611 | 11,428,610 | +0.05(+0.56%) |
Feb 08, 2018 | 8.867 | 8.867 | 8.595 | 8.563 | 16,385,947 | +0.06(+0.66%) |
Feb 07, 2018 | 8.555 | 8.634 | 8.442 | 8.506 | 6,695,406 | -0.06(-0.75%) |
Feb 06, 2018 | 8.338 | 8.607 | 8.314 | 8.571 | 8,248,088 | +0.09(+1.04%) |
Feb 05, 2018 | 8.715 | 8.739 | 8.354 | 8.482 | 6,731,422 | -0.30(-3.46%) |
Feb 02, 2018 | 8.955 | 8.963 | 8.772 | 8.787 | 3,325,404 | -0.31(-3.43%) |
Feb 01, 2018 | 9.019 | 9.099 | 8.987 | 9.099 | 4,119,190 | -0.01(-0.09%) |
Jan 31, 2018 | 9.075 | 9.171 | 9.067 | 9.107 | 3,569,347 | -0.02(-0.18%) |
Jan 30, 2018 | 9.115 | 9.155 | 9.099 | 9.123 | 3,500,423 | -0.24(-2.57%) |
Jan 29, 2018 | 9.372 | 9.412 | 9.323 | 9.364 | 2,863,202 | -0.18(-1.85%) |
Jan 26, 2018 | 9.556 | 9.580 | 9.500 | 9.540 | 2,805,224 | +0.04(+0.42%) |
Jan 25, 2018 | 9.628 | 9.628 | 9.472 | 9.500 | 4,387,985 | +0.00(+0.00%) |
Jan 24, 2018 | 9.532 | 9.588 | 9.444 | 9.500 | 4,280,316 | +0.10(+1.02%) |
Jan 23, 2018 | 9.380 | 9.404 | 9.340 | 9.404 | 4,369,370 | +0.00(+0.00%) |
Jan 22, 2018 | 9.299 | 9.412 | 9.267 | 9.404 | 6,826,051 | +0.48(+5.39%) |
Jan 19, 2018 | 8.875 | 8.939 | 8.847 | 8.923 | 2,691,757 | +0.06(+0.63%) |
Jan 18, 2018 | 8.819 | 8.891 | 8.803 | 8.867 | 2,184,855 | +0.02(+0.18%) |
Jan 17, 2018 | 8.779 | 8.883 | 8.727 | 8.851 | 2,556,941 | +0.07(+0.82%) |
Jan 16, 2018 | 8.771 | 8.811 | 8.735 | 8.779 | 4,340,171 | +0.17(+1.95%) |
Jan 12, 2018 | 8.611 | 8.611 | 8.611 | 0 | +0.06(+0.66%) | |
Jan 11, 2018 | 8.490 | 8.575 | 8.434 | 8.555 | 7,364,108 | -0.14(-1.66%) |
Jan 10, 2018 | 8.747 | 8.779 | 8.691 | 8.699 | 3,910,960 | -0.04(-0.46%) |
Jan 09, 2018 | 8.699 | 8.763 | 8.699 | 8.739 | 2,198,899 | +0.06(+0.65%) |
Jan 08, 2018 | 8.659 | 8.707 | 8.635 | 8.683 | 2,893,877 | +0.06(+0.65%) |
Jan 05, 2018 | 8.787 | 8.787 | 8.611 | 8.627 | 4,248,330 | -0.22(-2.53%) |
Jan 04, 2018 | 8.835 | 8.879 | 8.831 | 8.851 | 3,040,462 | +0.05(+0.55%) |
Jan 03, 2018 | 8.779 | 8.819 | 8.755 | 8.803 | 2,612,925 | -0.03(-0.36%) |
Jan 02, 2018 | 8.795 | 8.843 | 8.775 | 8.835 | 3,095,531 | +0.10(+1.19%) |
Dec 29, 2017 | 8.731 | 8.731 | 8.731 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 8.723 | 8.755 | 8.707 | 8.755 | 1,723,851 | +0.09(+1.02%) |
Dec 27, 2017 | 8.683 | 8.699 | 8.643 | 8.667 | 1,878,583 | +0.01(+0.09%) |
Dec 26, 2017 | 8.683 | 8.731 | 8.619 | 8.659 | 1,572,641 | -0.03(-0.37%) |
Dec 22, 2017 | 8.683 | 8.707 | 8.650 | 8.691 | 1,897,355 | -0.05(-0.55%) |
Dec 21, 2017 | 8.699 | 8.759 | 8.691 | 8.739 | 2,497,121 | +0.06(+0.65%) |
Dec 20, 2017 | 8.747 | 8.755 | 8.659 | 8.683 | 3,087,739 | -0.01(-0.09%) |
Dec 19, 2017 | 8.731 | 8.739 | 8.675 | 8.691 | 3,249,130 | +0.00(+0.00%) |
Dec 18, 2017 | 8.723 | 8.752 | 8.667 | 8.691 | 6,803,178 | +0.13(+1.50%) |
Dec 15, 2017 | 8.531 | 8.611 | 8.506 | 8.563 | 3,747,987 | -0.10(-1.20%) |
Dec 14, 2017 | 8.723 | 8.739 | 8.659 | 8.667 | 3,519,087 | +0.04(+0.46%) |
Dec 13, 2017 | 8.659 | 8.711 | 8.619 | 8.627 | 5,991,861 | +0.10(+1.13%) |
Dec 12, 2017 | 8.551 | 8.569 | 8.490 | 8.531 | 3,391,865 | +0.06(+0.76%) |
Dec 11, 2017 | 8.466 | 8.506 | 8.442 | 8.466 | 3,156,940 | +0.05(+0.57%) |
Dec 08, 2017 | 8.426 | 8.442 | 8.378 | 8.418 | 3,658,676 | +0.18(+2.24%) |
Dec 07, 2017 | 8.186 | 8.258 | 8.170 | 8.234 | 2,989,349 | +0.11(+1.38%) |
Dec 06, 2017 | 8.130 | 8.186 | 8.106 | 8.122 | 2,541,124 | -0.06(-0.69%) |
Dec 05, 2017 | 8.218 | 8.266 | 8.162 | 8.178 | 2,768,086 | -0.14(-1.64%) |
Dec 04, 2017 | 8.402 | 8.418 | 8.306 | 8.314 | 5,305,459 | +0.10(+1.17%) |
Dec 01, 2017 | 8.234 | 8.278 | 8.158 | 8.218 | 6,808,914 | -0.07(-0.87%) |
Nov 30, 2017 | 8.362 | 8.398 | 8.266 | 8.290 | 5,589,653 | +0.00(+0.00%) |
Nov 29, 2017 | 8.266 | 8.342 | 8.218 | 8.290 | 7,253,076 | +0.25(+3.09%) |
Nov 28, 2017 | 7.882 | 8.042 | 7.874 | 8.042 | 4,295,498 | +0.06(+0.80%) |
Nov 27, 2017 | 7.978 | 8.018 | 7.962 | 7.978 | 3,013,602 | -0.10(-1.19%) |
Nov 24, 2017 | 8.082 | 8.090 | 8.058 | 8.074 | 1,627,767 | +0.03(+0.40%) |
Nov 22, 2017 | 8.042 | 8.058 | 8.010 | 8.042 | 2,906,182 | +0.03(+0.40%) |
Nov 21, 2017 | 8.034 | 8.034 | 7.978 | 8.010 | 3,797,049 | +0.02(+0.30%) |
Nov 20, 2017 | 7.986 | 7.994 | 7.962 | 7.986 | 5,067,251 | +0.17(+2.15%) |
Nov 17, 2017 | 7.770 | 7.826 | 7.742 | 7.818 | 2,864,681 | +0.04(+0.51%) |
Nov 16, 2017 | 7.818 | 7.826 | 7.770 | 7.778 | 4,261,641 | +0.10(+1.36%) |
Nov 15, 2017 | 7.585 | 7.689 | 7.569 | 7.673 | 3,401,881 | +0.06(+0.74%) |
Nov 14, 2017 | 7.593 | 7.617 | 7.553 | 7.617 | 3,296,859 | +0.12(+1.60%) |
Nov 13, 2017 | 7.457 | 7.529 | 7.441 | 7.497 | 4,137,498 | -0.06(-0.85%) |
Nov 10, 2017 | 7.569 | 7.609 | 7.553 | 7.561 | 3,577,960 | +0.00(+0.00%) |
Nov 09, 2017 | 7.513 | 7.561 | 7.489 | 7.561 | 2,597,275 | +0.00(+0.00%) |
Nov 08, 2017 | 7.537 | 7.573 | 7.513 | 7.561 | 2,697,982 | -0.03(-0.42%) |
Nov 07, 2017 | 7.697 | 7.697 | 7.585 | 7.593 | 3,669,553 | -0.09(-1.15%) |
Nov 06, 2017 | 7.657 | 7.689 | 7.633 | 7.681 | 1,802,933 | +0.02(+0.21%) |
Nov 03, 2017 | 7.689 | 7.689 | 7.649 | 7.665 | 2,418,552 | -0.11(-1.44%) |
Nov 02, 2017 | 7.754 | 7.794 | 7.702 | 7.778 | 4,012,392 | +0.02(+0.21%) |