Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.970 | 9.007 | 8.628 | 8.693 | 3,974,866 | -0.39(-4.27%) |
Oct 30, 2018 | 8.868 | 9.099 | 8.868 | 9.081 | 1,849,794 | +0.21(+2.40%) |
Oct 29, 2018 | 9.025 | 9.053 | 8.859 | 8.868 | 2,621,023 | -0.12(-1.34%) |
Oct 26, 2018 | 9.182 | 9.247 | 8.933 | 8.988 | 4,745,707 | +0.06(+0.72%) |
Oct 25, 2018 | 9.302 | 9.367 | 8.887 | 8.924 | 7,243,873 | -0.13(-1.43%) |
Oct 24, 2018 | 9.173 | 9.256 | 9.035 | 9.053 | 2,964,970 | -0.17(-1.80%) |
Oct 23, 2018 | 9.450 | 9.506 | 9.108 | 9.219 | 3,360,248 | +0.20(+2.25%) |
Oct 22, 2018 | 9.025 | 9.155 | 8.896 | 9.016 | 2,016,589 | -0.03(-0.31%) |
Oct 19, 2018 | 9.136 | 9.173 | 8.951 | 9.044 | 2,735,493 | -0.02(-0.20%) |
Oct 18, 2018 | 9.072 | 9.256 | 8.998 | 9.062 | 4,073,143 | +0.23(+2.61%) |
Oct 17, 2018 | 9.062 | 9.118 | 8.753 | 8.831 | 3,877,178 | -0.25(-2.75%) |
Oct 16, 2018 | 9.192 | 9.275 | 8.979 | 9.081 | 3,463,809 | -0.06(-0.71%) |
Oct 15, 2018 | 9.256 | 9.478 | 9.016 | 9.145 | 5,949,656 | +0.18(+2.06%) |
Oct 12, 2018 | 9.007 | 9.007 | 8.656 | 8.961 | 4,392,918 | +0.02(+0.21%) |
Oct 11, 2018 | 8.388 | 9.002 | 8.351 | 8.942 | 9,686,798 | +0.79(+9.75%) |
Oct 10, 2018 | 7.917 | 8.185 | 7.834 | 8.148 | 3,178,687 | +0.30(+3.89%) |
Oct 09, 2018 | 7.778 | 7.908 | 7.741 | 7.843 | 1,850,230 | +0.04(+0.47%) |
Oct 08, 2018 | 7.584 | 7.834 | 7.566 | 7.806 | 2,183,706 | -0.04(-0.47%) |
Oct 05, 2018 | 7.834 | 7.917 | 7.792 | 7.843 | 1,751,386 | +0.06(+0.83%) |
Oct 04, 2018 | 7.871 | 7.954 | 7.760 | 7.778 | 3,426,855 | -0.16(-1.98%) |
Oct 03, 2018 | 8.148 | 8.194 | 7.917 | 7.935 | 2,151,543 | -0.24(-2.94%) |
Oct 02, 2018 | 7.972 | 8.194 | 7.972 | 8.175 | 3,837,877 | +0.28(+3.51%) |
Oct 01, 2018 | 7.991 | 8.018 | 7.861 | 7.898 | 2,064,638 | -0.03(-0.35%) |
Sep 28, 2018 | 7.981 | 8.102 | 7.908 | 7.926 | 2,722,503 | -0.04(-0.46%) |
Sep 27, 2018 | 8.046 | 8.055 | 7.908 | 7.963 | 3,210,139 | -0.11(-1.37%) |
Sep 26, 2018 | 8.102 | 8.268 | 8.055 | 8.074 | 3,565,069 | -0.14(-1.69%) |
Sep 25, 2018 | 8.055 | 8.305 | 8.055 | 8.212 | 3,260,210 | +0.03(+0.34%) |
Sep 24, 2018 | 8.212 | 8.305 | 8.166 | 8.185 | 2,983,196 | +0.05(+0.57%) |
Sep 21, 2018 | 8.055 | 8.157 | 7.958 | 8.139 | 9,516,744 | +0.06(+0.80%) |
Sep 20, 2018 | 8.000 | 8.148 | 7.991 | 8.074 | 3,787,952 | +0.02(+0.23%) |
Sep 19, 2018 | 7.898 | 8.111 | 7.843 | 8.055 | 3,867,045 | +0.24(+3.07%) |
Sep 18, 2018 | 7.640 | 7.908 | 7.603 | 7.815 | 3,945,285 | +0.11(+1.44%) |
Sep 17, 2018 | 7.436 | 7.751 | 7.367 | 7.704 | 4,387,941 | +0.28(+3.73%) |
Sep 14, 2018 | 7.381 | 7.501 | 7.307 | 7.427 | 2,563,266 | +0.03(+0.37%) |
Sep 13, 2018 | 7.455 | 7.510 | 7.316 | 7.399 | 2,884,516 | +0.00(+0.00%) |
Sep 12, 2018 | 7.122 | 7.464 | 7.090 | 7.399 | 3,904,149 | +0.21(+2.96%) |
Sep 11, 2018 | 7.039 | 7.261 | 7.012 | 7.187 | 2,749,699 | -0.02(-0.26%) |
Sep 10, 2018 | 7.252 | 7.279 | 7.196 | 7.205 | 2,653,067 | -0.03(-0.38%) |
Sep 07, 2018 | 7.205 | 7.275 | 7.122 | 7.233 | 2,719,688 | +0.06(+0.90%) |
Sep 06, 2018 | 7.085 | 7.215 | 7.067 | 7.169 | 3,112,046 | +0.09(+1.31%) |
Sep 05, 2018 | 7.122 | 7.150 | 7.002 | 7.076 | 2,679,921 | -0.10(-1.42%) |
Sep 04, 2018 | 7.159 | 7.242 | 7.099 | 7.178 | 2,982,786 | -0.13(-1.77%) |
Aug 31, 2018 | 7.307 | 7.307 | 7.307 | 0 | +0.06(+0.76%) | |
Aug 30, 2018 | 7.252 | 7.298 | 7.187 | 7.252 | 2,770,478 | -0.10(-1.38%) |
Aug 29, 2018 | 7.307 | 7.446 | 7.261 | 7.353 | 2,310,116 | +0.09(+1.27%) |
Aug 28, 2018 | 7.510 | 7.547 | 7.141 | 7.261 | 3,107,866 | -0.15(-1.99%) |
Aug 27, 2018 | 7.289 | 7.446 | 7.261 | 7.409 | 2,319,540 | +0.18(+2.56%) |
Aug 24, 2018 | 7.150 | 7.326 | 7.076 | 7.224 | 4,044,351 | +0.18(+2.49%) |
Aug 23, 2018 | 7.085 | 7.095 | 7.016 | 7.048 | 3,200,796 | -0.07(-1.04%) |
Aug 22, 2018 | 7.021 | 7.122 | 6.984 | 7.122 | 2,686,323 | +0.16(+2.25%) |
Aug 21, 2018 | 6.882 | 7.012 | 6.859 | 6.965 | 3,210,055 | +0.18(+2.59%) |
Aug 20, 2018 | 6.854 | 6.924 | 6.670 | 6.790 | 3,572,178 | +0.10(+1.52%) |
Aug 17, 2018 | 6.670 | 6.901 | 6.536 | 6.688 | 8,120,853 | +0.07(+1.12%) |
Aug 16, 2018 | 6.947 | 7.021 | 6.568 | 6.614 | 5,072,402 | -0.30(-4.41%) |
Aug 15, 2018 | 7.298 | 7.335 | 6.854 | 6.919 | 8,589,444 | -0.65(-8.55%) |
Aug 14, 2018 | 7.658 | 7.751 | 7.552 | 7.566 | 2,227,350 | -0.11(-1.44%) |
Aug 13, 2018 | 7.871 | 7.889 | 7.621 | 7.677 | 3,729,982 | -0.22(-2.81%) |
Aug 10, 2018 | 7.834 | 7.972 | 7.820 | 7.898 | 1,938,443 | -0.02(-0.23%) |
Aug 09, 2018 | 7.880 | 8.065 | 7.880 | 7.917 | 1,824,580 | +0.04(+0.47%) |
Aug 08, 2018 | 7.917 | 7.945 | 7.751 | 7.880 | 1,467,082 | +0.05(+0.59%) |
Aug 07, 2018 | 7.954 | 7.977 | 7.834 | 7.834 | 1,358,176 | +0.00(+0.00%) |
Aug 06, 2018 | 7.935 | 7.972 | 7.834 | 7.834 | 2,044,987 | -0.25(-3.09%) |
Aug 03, 2018 | 8.092 | 8.175 | 8.028 | 8.083 | 1,831,708 | -0.03(-0.34%) |
Aug 02, 2018 | 8.092 | 8.171 | 8.018 | 8.111 | 2,115,316 | +0.10(+1.27%) |
Aug 01, 2018 | 8.129 | 8.129 | 7.958 | 8.009 | 1,860,282 | -0.20(-2.47%) |
Jul 31, 2018 | 8.074 | 8.268 | 8.046 | 8.212 | 2,432,877 | +0.18(+2.30%) |
Jul 30, 2018 | 7.972 | 8.102 | 7.954 | 8.028 | 2,725,786 | +0.18(+2.24%) |
Jul 27, 2018 | 7.778 | 7.908 | 7.760 | 7.852 | 1,622,785 | +0.12(+1.55%) |
Jul 26, 2018 | 7.741 | 7.908 | 7.677 | 7.732 | 4,712,748 | +0.05(+0.60%) |
Jul 25, 2018 | 7.667 | 7.714 | 7.603 | 7.686 | 3,786,535 | +0.08(+1.09%) |
Jul 24, 2018 | 7.455 | 7.658 | 7.409 | 7.603 | 4,556,632 | +0.24(+3.26%) |
Jul 23, 2018 | 7.372 | 7.446 | 7.321 | 7.363 | 3,925,121 | -0.10(-1.36%) |
Jul 20, 2018 | 7.455 | 7.543 | 7.363 | 7.464 | 5,916,070 | -0.03(-0.37%) |
Jul 19, 2018 | 7.390 | 7.621 | 7.372 | 7.492 | 5,369,105 | -0.18(-2.29%) |
Jul 18, 2018 | 7.677 | 7.732 | 7.584 | 7.667 | 5,747,430 | -0.16(-2.01%) |
Jul 17, 2018 | 7.824 | 7.912 | 7.741 | 7.824 | 4,874,043 | -0.08(-1.05%) |
Jul 16, 2018 | 7.815 | 7.917 | 7.686 | 7.908 | 3,495,963 | +0.06(+0.71%) |
Jul 13, 2018 | 7.852 | 7.945 | 7.815 | 7.852 | 2,078,535 | -0.08(-1.05%) |
Jul 12, 2018 | 7.981 | 8.129 | 7.926 | 7.935 | 1,602,217 | -0.03(-0.35%) |
Jul 11, 2018 | 8.009 | 8.111 | 7.954 | 7.963 | 2,400,915 | -0.22(-2.71%) |
Jul 10, 2018 | 8.065 | 8.212 | 8.055 | 8.185 | 1,873,360 | +0.12(+1.49%) |
Jul 09, 2018 | 8.249 | 8.259 | 8.051 | 8.065 | 2,068,735 | +0.02(+0.23%) |
Jul 06, 2018 | 7.908 | 8.129 | 7.806 | 8.046 | 4,155,964 | +0.18(+2.35%) |
Jul 05, 2018 | 8.055 | 8.065 | 7.824 | 7.861 | 3,467,667 | +0.20(+2.65%) |
Jul 03, 2018 | 7.658 | 7.658 | 7.658 | 0 | +0.06(+0.85%) | |
Jul 02, 2018 | 7.529 | 7.640 | 7.520 | 7.593 | 2,048,890 | +0.01(+0.12%) |
Jun 29, 2018 | 7.344 | 7.640 | 7.335 | 7.584 | 3,730,371 | +0.32(+4.45%) |
Jun 28, 2018 | 7.316 | 7.335 | 7.215 | 7.261 | 4,168,928 | -0.10(-1.38%) |
Jun 27, 2018 | 7.363 | 7.483 | 7.298 | 7.363 | 5,024,064 | -0.19(-2.57%) |
Jun 26, 2018 | 7.501 | 7.593 | 7.409 | 7.557 | 2,538,019 | -0.05(-0.61%) |
Jun 25, 2018 | 7.612 | 7.667 | 7.547 | 7.603 | 2,419,573 | -0.03(-0.36%) |
Jun 22, 2018 | 7.649 | 7.732 | 7.603 | 7.630 | 2,663,298 | +0.03(+0.36%) |
Jun 21, 2018 | 7.557 | 7.649 | 7.533 | 7.603 | 2,374,063 | +0.01(+0.12%) |
Jun 20, 2018 | 7.501 | 7.630 | 7.492 | 7.593 | 4,839,916 | +0.11(+1.48%) |
Jun 19, 2018 | 7.418 | 7.520 | 7.390 | 7.483 | 4,215,189 | -0.02(-0.25%) |
Jun 18, 2018 | 7.501 | 7.667 | 7.492 | 7.501 | 6,325,909 | -0.03(-0.37%) |
Jun 15, 2018 | 8.018 | 7.298 | 7.529 | 49,642,780 | -0.49(-6.11%) | |
Jun 14, 2018 | 8.028 | 8.157 | 8.000 | 8.018 | 10,685,047 | +0.04(+0.46%) |
Jun 13, 2018 | 7.908 | 8.018 | 7.824 | 7.981 | 10,374,829 | +0.06(+0.70%) |
Jun 12, 2018 | 7.852 | 7.972 | 7.843 | 7.926 | 7,098,920 | +0.00(+0.00%) |
Jun 11, 2018 | 7.621 | 8.037 | 7.510 | 7.926 | 12,972,515 | -0.06(-0.81%) |
Jun 08, 2018 | 7.917 | 8.018 | 7.852 | 7.991 | 3,367,197 | +0.06(+0.82%) |
Jun 07, 2018 | 7.935 | 7.963 | 7.880 | 7.926 | 4,628,022 | -0.06(-0.69%) |
Jun 06, 2018 | 7.954 | 7.981 | 4,206,995 | -0.12(-1.48%) | ||
Jun 05, 2018 | 7.917 | 8.212 | 7.834 | 8.102 | 4,682,064 | +0.08(+1.04%) |
Jun 04, 2018 | 8.037 | 8.065 | 7.972 | 8.018 | 3,537,180 | -0.02(-0.23%) |
Jun 01, 2018 | 7.908 | 8.083 | 7.880 | 8.037 | 3,094,360 | +0.07(+0.93%) |
May 31, 2018 | 7.926 | 8.037 | 7.861 | 7.963 | 2,777,658 | +0.03(+0.35%) |
May 30, 2018 | 7.861 | 7.981 | 7.797 | 7.935 | 2,931,966 | +0.12(+1.54%) |
May 29, 2018 | 7.732 | 7.917 | 7.732 | 7.815 | 2,688,785 | +0.01(+0.12%) |
May 25, 2018 | 7.806 | 7.806 | 7.806 | 0 | -0.06(-0.71%) | |
May 24, 2018 | 7.612 | 7.889 | 7.575 | 7.861 | 4,816,286 | +0.20(+2.65%) |
May 23, 2018 | 7.483 | 7.667 | 7.409 | 7.658 | 4,107,877 | +0.06(+0.73%) |
May 22, 2018 | 7.640 | 7.658 | 7.529 | 7.603 | 3,821,042 | -0.04(-0.48%) |
May 21, 2018 | 7.520 | 7.658 | 7.473 | 7.640 | 2,644,264 | +0.04(+0.49%) |
May 18, 2018 | 7.584 | 7.658 | 7.492 | 7.603 | 3,054,097 | -0.07(-0.96%) |
May 17, 2018 | 7.824 | 7.824 | 7.575 | 7.677 | 5,642,060 | -0.19(-2.46%) |
May 16, 2018 | 7.972 | 7.981 | 7.806 | 7.871 | 3,875,263 | -0.11(-1.39%) |
May 15, 2018 | 8.000 | 8.028 | 7.898 | 7.981 | 3,846,486 | -0.30(-3.57%) |
May 14, 2018 | 8.342 | 8.374 | 8.222 | 8.277 | 1,704,656 | -0.06(-0.67%) |
May 11, 2018 | 8.369 | 8.471 | 8.323 | 8.333 | 2,592,277 | +0.05(+0.56%) |
May 10, 2018 | 8.277 | 8.351 | 8.212 | 8.286 | 2,411,584 | +0.06(+0.79%) |
May 09, 2018 | 8.231 | 8.383 | 8.185 | 8.222 | 2,974,747 | +0.08(+1.02%) |
May 08, 2018 | 8.083 | 8.180 | 7.981 | 8.139 | 4,293,825 | +0.23(+2.92%) |
May 07, 2018 | 8.185 | 8.203 | 7.852 | 7.908 | 4,519,276 | -0.31(-3.82%) |
May 04, 2018 | 8.148 | 8.249 | 8.074 | 8.222 | 4,577,062 | +0.00(+0.00%) |
May 03, 2018 | 8.563 | 8.582 | 8.203 | 8.222 | 6,308,848 | -0.24(-2.84%) |
May 02, 2018 | 8.443 | 8.665 | 8.406 | 8.462 | 5,497,359 | +0.12(+1.44%) |
May 01, 2018 | 8.305 | 8.369 | 8.212 | 8.342 | 2,633,136 | +0.05(+0.56%) |
Apr 30, 2018 | 8.296 | 8.397 | 8.259 | 8.296 | 3,072,101 | -0.14(-1.64%) |
Apr 27, 2018 | 8.406 | 8.462 | 8.396 | 8.434 | 1,642,161 | +0.05(+0.55%) |
Apr 26, 2018 | 8.462 | 8.480 | 8.333 | 8.388 | 1,858,817 | +0.06(+0.78%) |
Apr 25, 2018 | 8.268 | 8.369 | 8.231 | 8.323 | 2,312,010 | -0.10(-1.21%) |
Apr 24, 2018 | 8.416 | 8.480 | 8.351 | 8.425 | 2,555,288 | +0.06(+0.77%) |
Apr 23, 2018 | 8.360 | 8.425 | 8.249 | 8.360 | 2,264,308 | -0.10(-1.20%) |
Apr 20, 2018 | 8.480 | 8.518 | 8.360 | 8.462 | 2,857,580 | -0.06(-0.65%) |
Apr 19, 2018 | 8.674 | 8.730 | 8.434 | 8.517 | 3,226,999 | +0.06(+0.65%) |
Apr 18, 2018 | 8.508 | 8.720 | 8.425 | 8.462 | 4,525,095 | +0.11(+1.33%) |
Apr 17, 2018 | 8.286 | 8.449 | 8.212 | 8.351 | 3,930,838 | -0.12(-1.42%) |
Apr 16, 2018 | 8.591 | 8.656 | 8.360 | 8.471 | 3,030,952 | -0.18(-2.03%) |
Apr 13, 2018 | 8.619 | 8.730 | 8.591 | 8.647 | 2,649,488 | +0.16(+1.85%) |
Apr 12, 2018 | 8.647 | 8.684 | 8.480 | 8.490 | 3,036,018 | -0.26(-2.96%) |
Apr 11, 2018 | 8.841 | 9.011 | 8.670 | 8.748 | 5,674,999 | +0.23(+2.71%) |
Apr 10, 2018 | 8.600 | 8.628 | 8.517 | 8.517 | 2,550,739 | -0.03(-0.32%) |
Apr 09, 2018 | 8.637 | 8.656 | 8.508 | 8.545 | 1,848,220 | -0.04(-0.43%) |
Apr 06, 2018 | 8.628 | 8.679 | 8.545 | 8.582 | 2,084,088 | +0.03(+0.32%) |
Apr 05, 2018 | 8.457 | 8.573 | 8.434 | 8.554 | 3,336,645 | -0.06(-0.75%) |
Apr 04, 2018 | 8.767 | 8.794 | 8.595 | 8.619 | 2,400,454 | -0.15(-1.69%) |
Apr 03, 2018 | 8.868 | 8.910 | 8.739 | 8.767 | 2,386,275 | -0.24(-2.67%) |
Apr 02, 2018 | 8.915 | 9.108 | 8.831 | 9.007 | 2,382,546 | +0.24(+2.74%) |
Mar 29, 2018 | 8.767 | 8.767 | 8.767 | 0 | +0.06(+0.74%) | |
Mar 28, 2018 | 8.841 | 8.878 | 8.665 | 8.702 | 2,900,822 | -0.27(-2.99%) |
Mar 27, 2018 | 8.804 | 9.127 | 8.767 | 8.970 | 4,000,085 | -0.13(-1.42%) |
Mar 26, 2018 | 8.868 | 9.145 | 8.831 | 9.099 | 3,909,907 | +0.18(+2.07%) |
Mar 23, 2018 | 8.822 | 9.072 | 8.767 | 8.915 | 5,822,789 | +0.50(+5.93%) |
Mar 22, 2018 | 8.406 | 8.557 | 8.397 | 8.416 | 2,142,274 | -0.06(-0.68%) |
Mar 21, 2018 | 8.262 | 8.528 | 8.161 | 8.473 | 4,206,119 | +0.28(+3.36%) |
Mar 20, 2018 | 8.234 | 8.289 | 8.152 | 8.198 | 2,259,986 | -0.10(-1.22%) |
Mar 19, 2018 | 8.262 | 8.363 | 8.152 | 8.299 | 2,715,884 | +0.06(+0.78%) |
Mar 16, 2018 | 8.510 | 8.510 | 8.234 | 8.234 | 7,170,538 | -0.14(-1.64%) |
Mar 15, 2018 | 8.464 | 8.518 | 8.317 | 8.372 | 3,254,646 | -0.19(-2.25%) |
Mar 14, 2018 | 8.611 | 8.661 | 8.519 | 8.565 | 2,703,907 | -0.04(-0.43%) |
Mar 13, 2018 | 8.785 | 8.798 | 8.560 | 8.601 | 3,856,449 | -0.24(-2.70%) |
Mar 12, 2018 | 8.813 | 8.854 | 8.721 | 8.840 | 3,860,776 | -0.06(-0.62%) |
Mar 09, 2018 | 8.904 | 9.051 | 8.877 | 8.895 | 1,550,440 | -0.04(-0.41%) |
Mar 08, 2018 | 8.858 | 8.987 | 8.780 | 8.932 | 2,165,387 | +0.12(+1.35%) |
Mar 07, 2018 | 8.739 | 8.813 | 2,525,543 | -0.15(-1.64%) | ||
Mar 06, 2018 | 8.923 | 9.120 | 8.909 | 8.959 | 3,037,909 | +0.31(+3.61%) |
Mar 05, 2018 | 8.556 | 8.684 | 8.556 | 8.647 | 2,262,496 | +0.06(+0.64%) |
Mar 02, 2018 | 8.647 | 8.684 | 8.487 | 8.592 | 3,112,661 | -0.02(-0.21%) |
Mar 01, 2018 | 8.409 | 8.675 | 8.280 | 8.611 | 3,903,525 | +0.04(+0.43%) |
Feb 28, 2018 | 8.500 | 8.726 | 8.491 | 8.574 | 3,552,531 | -0.02(-0.21%) |
Feb 27, 2018 | 8.858 | 8.877 | 8.409 | 8.592 | 4,839,540 | -0.42(-4.68%) |
Feb 26, 2018 | 9.005 | 9.087 | 8.923 | 9.015 | 2,640,134 | -0.06(-0.61%) |
Feb 23, 2018 | 9.015 | 9.125 | 8.963 | 9.070 | 1,858,376 | -0.06(-0.70%) |
Feb 22, 2018 | 9.134 | 2,206,032 | +0.04(+0.40%) | |||
Feb 21, 2018 | 9.152 | 9.391 | 9.079 | 9.097 | 3,245,546 | +0.01(+0.10%) |
Feb 20, 2018 | 9.134 | 9.295 | 9.079 | 9.088 | 4,085,727 | -0.50(-5.26%) |
Feb 16, 2018 | 9.593 | 9.593 | 9.593 | 0 | -0.27(-2.70%) | |
Feb 15, 2018 | 9.620 | 9.942 | 9.620 | 9.859 | 3,546,824 | +0.02(+0.19%) |
Feb 14, 2018 | 9.400 | 9.895 | 9.373 | 9.841 | 6,723,719 | +0.48(+5.10%) |
Feb 13, 2018 | 9.418 | 9.437 | 9.281 | 9.363 | 1,705,413 | -0.02(-0.20%) |
Feb 12, 2018 | 8.941 | 9.464 | 8.941 | 9.382 | 4,607,564 | +0.51(+5.80%) |
Feb 09, 2018 | 9.079 | 9.134 | 8.666 | 8.868 | 5,187,808 | -0.28(-3.01%) |
Feb 08, 2018 | 9.363 | 9.400 | 9.125 | 9.143 | 4,261,290 | -0.27(-2.83%) |
Feb 07, 2018 | 9.510 | 9.630 | 9.386 | 9.409 | 2,990,867 | -0.09(-0.97%) |
Feb 06, 2018 | 9.657 | 9.740 | 9.492 | 9.501 | 3,732,160 | -0.20(-2.08%) |
Feb 05, 2018 | 9.877 | 9.900 | 9.483 | 9.703 | 4,352,645 | -0.09(-0.94%) |
Feb 02, 2018 | 10.01 | 10.02 | 9.767 | 9.795 | 4,123,665 | -0.52(-5.07%) |
Feb 01, 2018 | 10.09 | 10.41 | 10.05 | 10.32 | 3,165,777 | -0.04(-0.35%) |
Jan 31, 2018 | 10.21 | 10.44 | 10.08 | 10.35 | 3,195,515 | +0.15(+1.44%) |
Jan 30, 2018 | 10.19 | 10.26 | 10.07 | 10.21 | 3,705,238 | -0.11(-1.07%) |
Jan 29, 2018 | 10.65 | 10.68 | 10.30 | 10.32 | 3,199,396 | -0.42(-3.93%) |
Jan 26, 2018 | 10.66 | 10.79 | 10.54 | 10.74 | 2,505,351 | -0.03(-0.26%) |
Jan 25, 2018 | 10.74 | 11.02 | 10.62 | 10.77 | 5,730,962 | +0.05(+0.43%) |
Jan 24, 2018 | 10.46 | 10.82 | 10.42 | 10.72 | 4,834,106 | +0.36(+3.45%) |
Jan 23, 2018 | 9.997 | 10.43 | 9.910 | 10.36 | 3,603,353 | +0.27(+2.64%) |
Jan 22, 2018 | 10.04 | 10.11 | 9.978 | 10.10 | 1,671,433 | +0.08(+0.82%) |
Jan 19, 2018 | 10.02 | 10.07 | 9.969 | 10.02 | 1,783,741 | +0.06(+0.55%) |
Jan 18, 2018 | 10.10 | 10.20 | 9.877 | 9.960 | 3,675,321 | -0.17(-1.72%) |
Jan 17, 2018 | 10.13 | 10.32 | 10.09 | 10.13 | 4,382,595 | -0.07(-0.72%) |
Jan 16, 2018 | 10.24 | 10.28 | 9.997 | 10.21 | 3,303,088 | +0.05(+0.45%) |
Jan 12, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.40(+4.14%) | |
Jan 11, 2018 | 9.877 | 9.914 | 9.749 | 9.758 | 2,833,758 | -0.04(-0.37%) |
Jan 10, 2018 | 9.832 | 9.914 | 9.749 | 9.795 | 3,604,735 | +0.22(+2.30%) |
Jan 09, 2018 | 9.611 | 9.717 | 9.510 | 9.575 | 2,636,635 | -0.12(-1.23%) |
Jan 08, 2018 | 9.804 | 9.822 | 9.620 | 9.694 | 1,623,465 | -0.10(-1.03%) |
Jan 05, 2018 | 9.648 | 9.905 | 9.617 | 9.795 | 2,336,564 | +0.06(+0.57%) |
Jan 04, 2018 | 9.675 | 9.749 | 9.556 | 9.740 | 3,352,268 | +0.01(+0.09%) |
Jan 03, 2018 | 9.850 | 9.868 | 9.529 | 9.731 | 3,892,627 | +0.07(+0.76%) |
Jan 02, 2018 | 9.584 | 9.666 | 9.529 | 9.657 | 3,710,195 | +0.30(+3.24%) |
Dec 29, 2017 | 9.354 | 9.354 | 9.354 | 0 | -0.04(-0.39%) | |
Dec 28, 2017 | 9.492 | 9.538 | 9.317 | 9.391 | 2,740,718 | +0.09(+0.99%) |
Dec 27, 2017 | 9.327 | 9.373 | 9.166 | 9.299 | 3,805,466 | +0.09(+1.00%) |
Dec 26, 2017 | 9.051 | 9.262 | 9.024 | 9.207 | 2,409,207 | +0.20(+2.24%) |
Dec 22, 2017 | 8.877 | 9.051 | 8.877 | 9.005 | 2,019,496 | +0.17(+1.87%) |
Dec 21, 2017 | 8.712 | 8.877 | 8.629 | 8.840 | 1,997,941 | +0.01(+0.10%) |
Dec 20, 2017 | 8.666 | 8.849 | 8.611 | 8.831 | 3,566,245 | +0.34(+4.00%) |
Dec 19, 2017 | 8.464 | 8.546 | 8.409 | 8.491 | 2,823,599 | -0.15(-1.70%) |
Dec 18, 2017 | 8.657 | 8.712 | 8.533 | 8.638 | 2,924,150 | +0.14(+1.62%) |
Dec 15, 2017 | 8.473 | 8.528 | 8.377 | 8.500 | 5,899,214 | +0.09(+1.09%) |
Dec 14, 2017 | 8.225 | 8.473 | 8.133 | 8.409 | 5,355,891 | -0.25(-2.86%) |
Dec 13, 2017 | 8.225 | 8.725 | 8.225 | 8.657 | 4,332,937 | +0.41(+5.01%) |
Dec 12, 2017 | 8.418 | 8.418 | 8.207 | 8.243 | 3,178,182 | -0.10(-1.21%) |
Dec 11, 2017 | 8.519 | 8.597 | 8.289 | 8.344 | 2,737,610 | -0.06(-0.76%) |
Dec 08, 2017 | 8.445 | 8.473 | 8.390 | 8.409 | 3,065,105 | -0.06(-0.76%) |
Dec 07, 2017 | 8.354 | 8.565 | 8.335 | 8.473 | 3,357,116 | +0.08(+0.98%) |
Dec 06, 2017 | 8.583 | 8.666 | 8.381 | 8.390 | 7,794,750 | -0.56(-6.26%) |
Dec 05, 2017 | 8.813 | 8.996 | 8.794 | 8.950 | 4,349,364 | -0.14(-1.52%) |
Dec 04, 2017 | 9.116 | 9.152 | 9.042 | 9.088 | 3,377,732 | -0.41(-4.35%) |
Dec 01, 2017 | 9.428 | 9.671 | 9.354 | 9.501 | 2,734,946 | -0.09(-0.96%) |
Nov 30, 2017 | 9.565 | 9.758 | 9.529 | 9.593 | 3,524,638 | +0.04(+0.38%) |
Nov 29, 2017 | 9.464 | 9.616 | 9.428 | 9.556 | 2,348,281 | -0.06(-0.67%) |
Nov 28, 2017 | 9.657 | 9.708 | 9.519 | 9.620 | 2,132,189 | -0.04(-0.38%) |
Nov 27, 2017 | 9.428 | 9.657 | 9.345 | 9.657 | 2,386,282 | +0.32(+3.44%) |
Nov 24, 2017 | 9.345 | 9.455 | 9.322 | 9.336 | 1,346,586 | -0.01(-0.10%) |
Nov 22, 2017 | 9.345 | 9.418 | 9.275 | 9.345 | 4,083,206 | +0.32(+3.56%) |
Nov 21, 2017 | 8.868 | 9.060 | 8.840 | 9.024 | 2,993,727 | +0.01(+0.10%) |
Nov 20, 2017 | 8.877 | 9.097 | 8.748 | 9.015 | 3,179,165 | -0.16(-1.70%) |
Nov 17, 2017 | 9.070 | 9.235 | 9.024 | 9.171 | 2,695,646 | +0.13(+1.42%) |
Nov 16, 2017 | 8.978 | 9.051 | 8.932 | 9.042 | 1,285,309 | +0.10(+1.13%) |
Nov 15, 2017 | 9.106 | 9.116 | 8.831 | 8.941 | 2,651,226 | +0.05(+0.52%) |
Nov 14, 2017 | 8.877 | 8.941 | 8.767 | 8.895 | 2,262,629 | -0.04(-0.41%) |
Nov 13, 2017 | 9.161 | 9.171 | 8.900 | 8.932 | 3,492,622 | +0.06(+0.62%) |
Nov 10, 2017 | 8.987 | 9.015 | 8.831 | 8.877 | 1,433,147 | -0.09(-1.02%) |
Nov 09, 2017 | 9.088 | 9.120 | 8.923 | 8.969 | 2,250,487 | -0.01(-0.10%) |
Nov 08, 2017 | 9.051 | 9.106 | 8.886 | 8.978 | 2,464,487 | +0.10(+1.14%) |
Nov 07, 2017 | 8.895 | 9.005 | 8.794 | 8.877 | 3,605,699 | +0.18(+2.11%) |
Nov 06, 2017 | 8.601 | 8.803 | 8.574 | 8.693 | 3,425,314 | +0.21(+2.49%) |
Nov 03, 2017 | 8.565 | 8.601 | 8.335 | 8.482 | 3,177,401 | -0.14(-1.60%) |
Nov 02, 2017 | 8.620 | 8.693 | 8.510 | 8.620 | 2,549,148 | +0.00(+0.00%) |