Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.519 | 4.727 | 4.336 | 4.683 | 9,477,285 | +0.09(+1.89%) |
Nov 29, 2018 | 4.033 | 4.657 | 4.024 | 4.597 | 17,613,730 | +0.44(+10.65%) |
Nov 28, 2018 | 4.345 | 4.597 | 3.833 | 4.154 | 34,240,092 | -2.19(-34.56%) |
Nov 27, 2018 | 6.270 | 6.357 | 6.106 | 6.348 | 6,779,887 | +0.01(+0.14%) |
Nov 26, 2018 | 6.227 | 6.409 | 6.201 | 6.340 | 3,174,540 | +0.18(+2.96%) |
Nov 23, 2018 | 6.210 | 6.314 | 6.132 | 6.158 | 1,881,297 | -0.04(-0.70%) |
Nov 21, 2018 | 6.201 | 6.201 | 6.201 | 0 | +0.18(+3.03%) | |
Nov 20, 2018 | 5.976 | 6.132 | 5.776 | 6.019 | 3,787,363 | -0.11(-1.84%) |
Nov 19, 2018 | 6.296 | 6.331 | 5.993 | 6.132 | 3,794,698 | -0.13(-2.08%) |
Nov 16, 2018 | 6.591 | 6.609 | 6.080 | 6.262 | 5,222,573 | -0.42(-6.36%) |
Nov 15, 2018 | 6.600 | 6.713 | 6.461 | 6.687 | 2,028,884 | +0.00(+0.00%) |
Nov 14, 2018 | 6.782 | 6.982 | 6.661 | 6.687 | 2,692,746 | -0.04(-0.64%) |
Nov 13, 2018 | 6.782 | 6.843 | 6.652 | 6.730 | 2,168,044 | -0.01(-0.13%) |
Nov 12, 2018 | 6.600 | 6.860 | 6.518 | 6.739 | 3,351,153 | +0.16(+2.37%) |
Nov 09, 2018 | 6.869 | 6.895 | 6.526 | 6.583 | 2,052,985 | -0.29(-4.17%) |
Nov 08, 2018 | 6.843 | 7.034 | 6.739 | 6.869 | 2,286,216 | +0.08(+1.15%) |
Nov 07, 2018 | 6.904 | 6.947 | 6.539 | 6.791 | 3,115,802 | -0.10(-1.51%) |
Nov 06, 2018 | 6.739 | 6.912 | 6.678 | 6.895 | 1,976,330 | +0.14(+2.05%) |
Nov 05, 2018 | 6.782 | 6.843 | 6.453 | 6.756 | 3,310,012 | -0.02(-0.26%) |
Nov 02, 2018 | 6.721 | 6.947 | 6.678 | 6.773 | 2,163,792 | +0.10(+1.43%) |
Nov 01, 2018 | 6.652 | 6.739 | 6.496 | 6.678 | 3,510,947 | +0.03(+0.39%) |
Oct 31, 2018 | 7.233 | 7.233 | 6.639 | 6.652 | 4,097,761 | -0.54(-7.48%) |
Oct 30, 2018 | 6.652 | 7.315 | 6.652 | 7.190 | 5,155,730 | +0.54(+8.08%) |
Oct 29, 2018 | 6.574 | 6.912 | 6.574 | 6.652 | 3,625,762 | +0.13(+1.99%) |
Oct 26, 2018 | 6.756 | 6.921 | 6.461 | 6.522 | 4,767,122 | -0.26(-3.84%) |
Oct 25, 2018 | 6.574 | 6.791 | 6.522 | 6.782 | 3,723,026 | +0.24(+3.71%) |
Oct 24, 2018 | 6.453 | 6.730 | 6.453 | 6.539 | 4,371,983 | +0.07(+1.07%) |
Oct 23, 2018 | 6.270 | 6.505 | 6.192 | 6.470 | 2,711,687 | +0.13(+2.05%) |
Oct 22, 2018 | 6.175 | 6.418 | 6.132 | 6.340 | 3,871,412 | +0.20(+3.25%) |
Oct 19, 2018 | 6.374 | 6.409 | 6.084 | 6.140 | 2,907,156 | -0.23(-3.54%) |
Oct 18, 2018 | 6.505 | 6.609 | 6.305 | 6.366 | 2,518,481 | -0.21(-3.17%) |
Oct 17, 2018 | 6.739 | 6.747 | 6.453 | 6.574 | 2,766,646 | -0.16(-2.32%) |
Oct 16, 2018 | 6.730 | 6.765 | 6.609 | 6.730 | 1,913,661 | +0.04(+0.65%) |
Oct 15, 2018 | 6.617 | 6.795 | 6.591 | 6.687 | 3,300,448 | +0.07(+1.05%) |
Oct 12, 2018 | 6.886 | 6.921 | 6.535 | 6.617 | 3,062,124 | -0.15(-2.18%) |
Oct 11, 2018 | 6.765 | 7.016 | 6.752 | 6.765 | 3,287,330 | +0.00(+0.00%) |
Oct 10, 2018 | 6.799 | 6.973 | 6.674 | 6.765 | 3,910,652 | +0.00(+0.00%) |
Oct 09, 2018 | 6.817 | 6.938 | 6.717 | 6.765 | 2,767,758 | -0.06(-0.89%) |
Oct 08, 2018 | 6.964 | 7.029 | 6.687 | 6.825 | 3,237,551 | -0.13(-1.87%) |
Oct 05, 2018 | 6.982 | 7.034 | 6.808 | 6.956 | 4,088,674 | -0.03(-0.37%) |
Oct 04, 2018 | 7.112 | 7.146 | 6.938 | 6.982 | 2,147,489 | -0.11(-1.59%) |
Oct 03, 2018 | 7.051 | 7.146 | 6.843 | 7.094 | 3,025,580 | +0.10(+1.49%) |
Oct 02, 2018 | 7.467 | 7.511 | 6.973 | 6.990 | 2,941,825 | -0.44(-5.95%) |
Oct 01, 2018 | 7.554 | 7.693 | 7.433 | 7.433 | 1,895,591 | -0.09(-1.15%) |
Sep 28, 2018 | 7.415 | 7.675 | 7.415 | 7.519 | 2,733,969 | +0.11(+1.52%) |
Sep 27, 2018 | 7.441 | 7.511 | 7.394 | 7.407 | 1,370,705 | -0.02(-0.23%) |
Sep 26, 2018 | 7.285 | 7.476 | 7.207 | 7.424 | 2,439,736 | +0.17(+2.39%) |
Sep 25, 2018 | 7.250 | 7.337 | 7.164 | 7.250 | 2,351,573 | +0.03(+0.36%) |
Sep 24, 2018 | 7.242 | 7.259 | 7.086 | 7.224 | 1,913,042 | -0.02(-0.24%) |
Sep 21, 2018 | 7.433 | 7.554 | 7.233 | 7.242 | 4,446,347 | -0.18(-2.45%) |
Sep 20, 2018 | 7.354 | 7.441 | 7.250 | 7.424 | 2,134,281 | +0.08(+1.06%) |
Sep 19, 2018 | 7.398 | 7.459 | 7.285 | 7.346 | 2,096,782 | -0.05(-0.70%) |
Sep 18, 2018 | 7.372 | 7.467 | 7.354 | 7.398 | 1,387,751 | +0.03(+0.35%) |
Sep 17, 2018 | 7.415 | 7.424 | 7.250 | 7.372 | 1,910,161 | -0.04(-0.58%) |
Sep 14, 2018 | 7.302 | 7.424 | 7.207 | 7.415 | 1,672,136 | +0.13(+1.85%) |
Sep 13, 2018 | 7.538 | 7.538 | 7.251 | 7.281 | 2,415,536 | -0.21(-2.75%) |
Sep 12, 2018 | 7.598 | 7.641 | 7.392 | 7.487 | 1,714,888 | -0.09(-1.25%) |
Sep 11, 2018 | 7.556 | 7.633 | 7.371 | 7.581 | 4,081,069 | +0.01(+0.11%) |
Sep 10, 2018 | 7.367 | 7.650 | 7.367 | 7.573 | 2,602,633 | +0.27(+3.64%) |
Sep 07, 2018 | 7.452 | 7.521 | 7.272 | 7.307 | 1,819,748 | -0.13(-1.73%) |
Sep 06, 2018 | 7.676 | 7.710 | 7.392 | 7.435 | 3,030,726 | -0.24(-3.13%) |
Sep 05, 2018 | 7.701 | 7.813 | 7.624 | 7.676 | 1,970,494 | -0.03(-0.45%) |
Sep 04, 2018 | 7.847 | 7.950 | 7.624 | 7.710 | 2,785,252 | -0.12(-1.54%) |
Aug 31, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.51(+6.92%) | |
Aug 30, 2018 | 7.195 | 7.564 | 7.169 | 7.324 | 6,432,327 | +0.05(+0.71%) |
Aug 29, 2018 | 7.581 | 7.616 | 6.955 | 7.272 | 9,961,928 | -0.31(-4.08%) |
Aug 28, 2018 | 7.710 | 7.736 | 7.513 | 7.581 | 7,524,037 | -0.07(-0.90%) |
Aug 27, 2018 | 8.045 | 8.071 | 7.598 | 7.650 | 7,245,266 | -0.39(-4.81%) |
Aug 24, 2018 | 8.534 | 8.534 | 7.959 | 8.036 | 4,252,717 | -0.53(-6.21%) |
Aug 23, 2018 | 8.603 | 8.680 | 8.534 | 8.569 | 4,348,086 | -0.02(-0.20%) |
Aug 22, 2018 | 8.697 | 8.852 | 8.573 | 8.586 | 3,469,455 | -0.04(-0.50%) |
Aug 21, 2018 | 8.706 | 8.740 | 8.560 | 8.629 | 3,040,604 | -0.09(-1.08%) |
Aug 20, 2018 | 8.732 | 8.749 | 8.569 | 8.723 | 3,432,333 | +0.08(+0.89%) |
Aug 17, 2018 | 8.569 | 8.706 | 8.534 | 8.646 | 1,641,081 | +0.07(+0.80%) |
Aug 16, 2018 | 8.594 | 8.672 | 8.466 | 8.577 | 1,735,135 | +0.06(+0.71%) |
Aug 15, 2018 | 8.758 | 8.758 | 8.371 | 8.517 | 2,688,255 | -0.32(-3.60%) |
Aug 14, 2018 | 8.517 | 8.964 | 8.461 | 8.835 | 3,491,706 | +0.37(+4.36%) |
Aug 13, 2018 | 8.371 | 8.509 | 8.260 | 8.466 | 2,327,994 | +0.15(+1.75%) |
Aug 10, 2018 | 8.157 | 8.466 | 8.122 | 8.320 | 1,716,670 | +0.15(+1.89%) |
Aug 09, 2018 | 8.182 | 8.363 | 8.088 | 8.165 | 1,895,996 | -0.02(-0.21%) |
Aug 08, 2018 | 8.053 | 8.294 | 8.053 | 8.182 | 2,123,323 | +0.15(+1.82%) |
Aug 07, 2018 | 8.019 | 8.114 | 7.882 | 8.036 | 2,746,783 | +0.04(+0.54%) |
Aug 06, 2018 | 7.890 | 7.993 | 7.762 | 7.993 | 1,903,176 | +0.11(+1.42%) |
Aug 03, 2018 | 7.564 | 7.890 | 7.564 | 7.882 | 3,117,122 | +0.36(+4.79%) |
Aug 02, 2018 | 7.401 | 7.556 | 7.289 | 7.521 | 2,214,669 | +0.07(+0.92%) |
Aug 01, 2018 | 7.470 | 7.521 | 7.345 | 7.452 | 2,115,739 | -0.02(-0.23%) |
Jul 31, 2018 | 7.616 | 7.680 | 7.461 | 7.470 | 2,432,027 | -0.16(-2.14%) |
Jul 30, 2018 | 7.392 | 7.732 | 7.392 | 7.633 | 2,845,223 | +0.23(+3.13%) |
Jul 27, 2018 | 7.701 | 7.770 | 7.397 | 7.401 | 2,322,671 | -0.29(-3.79%) |
Jul 26, 2018 | 7.573 | 7.873 | 7.564 | 7.693 | 2,846,787 | +0.14(+1.82%) |
Jul 25, 2018 | 7.358 | 7.564 | 7.358 | 7.556 | 2,506,522 | +0.15(+2.09%) |
Jul 24, 2018 | 7.744 | 7.873 | 7.380 | 7.401 | 3,634,478 | -0.33(-4.33%) |
Jul 23, 2018 | 7.659 | 7.804 | 7.591 | 7.736 | 2,035,852 | +0.08(+1.01%) |
Jul 20, 2018 | 7.684 | 7.787 | 7.637 | 7.659 | 1,632,805 | -0.01(-0.11%) |
Jul 19, 2018 | 7.564 | 7.732 | 7.487 | 7.667 | 3,107,748 | +0.10(+1.36%) |
Jul 18, 2018 | 7.392 | 7.603 | 7.392 | 7.564 | 2,289,594 | +0.17(+2.32%) |
Jul 17, 2018 | 7.100 | 7.452 | 7.066 | 7.392 | 4,046,911 | +0.31(+4.36%) |
Jul 16, 2018 | 6.912 | 7.161 | 6.800 | 7.083 | 2,013,013 | +0.16(+2.36%) |
Jul 13, 2018 | 6.800 | 6.993 | 6.800 | 6.920 | 2,253,468 | +0.09(+1.26%) |
Jul 12, 2018 | 7.015 | 7.066 | 6.740 | 6.834 | 2,701,763 | -0.21(-2.93%) |
Jul 11, 2018 | 6.972 | 7.143 | 6.912 | 7.040 | 6,155,721 | +0.05(+0.74%) |
Jul 10, 2018 | 7.126 | 7.203 | 6.920 | 6.989 | 5,900,770 | -0.16(-2.28%) |
Jul 09, 2018 | 7.298 | 7.298 | 7.126 | 7.152 | 2,334,566 | -0.09(-1.30%) |
Jul 06, 2018 | 7.298 | 7.328 | 7.215 | 7.246 | 1,571,225 | -0.03(-0.47%) |
Jul 05, 2018 | 7.272 | 7.367 | 7.221 | 7.281 | 2,837,485 | +0.03(+0.47%) |
Jul 03, 2018 | 7.246 | 7.246 | 7.246 | 0 | +0.13(+1.81%) | |
Jul 02, 2018 | 6.963 | 7.165 | 6.791 | 7.118 | 3,420,028 | +0.13(+1.84%) |
Jun 29, 2018 | 7.238 | 7.281 | 6.963 | 6.989 | 4,110,399 | -0.22(-3.10%) |
Jun 28, 2018 | 7.161 | 7.289 | 7.100 | 7.212 | 2,429,618 | +0.09(+1.20%) |
Jun 27, 2018 | 7.272 | 7.556 | 7.126 | 7.126 | 2,765,434 | -0.20(-2.70%) |
Jun 26, 2018 | 7.272 | 7.349 | 7.173 | 7.324 | 2,974,441 | +0.04(+0.59%) |
Jun 25, 2018 | 7.264 | 7.422 | 7.238 | 7.281 | 2,120,227 | -0.02(-0.24%) |
Jun 22, 2018 | 7.564 | 7.564 | 7.195 | 7.298 | 3,463,106 | -0.21(-2.86%) |
Jun 21, 2018 | 7.349 | 7.581 | 7.332 | 7.513 | 2,782,629 | +0.14(+1.86%) |
Jun 20, 2018 | 7.298 | 7.410 | 7.221 | 7.375 | 2,164,764 | +0.13(+1.78%) |
Jun 19, 2018 | 7.195 | 7.281 | 7.161 | 7.246 | 2,873,070 | +0.00(+0.00%) |
Jun 18, 2018 | 7.221 | 7.307 | 7.186 | 7.246 | 1,999,087 | +0.00(+0.00%) |
Jun 15, 2018 | 7.272 | 7.272 | 7.246 | 3,261,278 | +0.05(+0.66%) | |
Jun 14, 2018 | 7.208 | 7.250 | 6.914 | 7.199 | 3,752,658 | -0.04(-0.59%) |
Jun 13, 2018 | 7.429 | 7.505 | 7.182 | 7.242 | 2,714,957 | -0.21(-2.85%) |
Jun 12, 2018 | 7.726 | 7.803 | 7.395 | 7.454 | 5,666,626 | -0.26(-3.41%) |
Jun 11, 2018 | 7.692 | 7.803 | 7.607 | 7.718 | 2,028,267 | +0.02(+0.22%) |
Jun 08, 2018 | 7.522 | 7.752 | 7.505 | 7.701 | 2,199,390 | +0.16(+2.14%) |
Jun 07, 2018 | 7.582 | 7.792 | 7.539 | 7.539 | 2,429,178 | -0.03(-0.34%) |
Jun 06, 2018 | 7.497 | 7.565 | 2,609,308 | -0.01(-0.11%) | ||
Jun 05, 2018 | 7.344 | 7.650 | 7.250 | 7.573 | 3,890,991 | +0.21(+2.89%) |
Jun 04, 2018 | 7.182 | 7.458 | 7.182 | 7.361 | 5,359,115 | +0.20(+2.85%) |
Jun 01, 2018 | 7.225 | 7.250 | 6.944 | 7.157 | 6,021,024 | -0.03(-0.47%) |
May 31, 2018 | 6.944 | 7.250 | 6.893 | 7.191 | 6,908,979 | +0.25(+3.55%) |
May 30, 2018 | 7.293 | 7.301 | 6.451 | 6.944 | 21,122,580 | -1.55(-18.22%) |
May 29, 2018 | 8.610 | 8.682 | 8.415 | 8.491 | 4,826,691 | -0.14(-1.67%) |
May 25, 2018 | 8.636 | 8.636 | 8.636 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.432 | 8.676 | 8.432 | 8.576 | 1,864,004 | +0.09(+1.00%) |
May 23, 2018 | 8.449 | 8.670 | 8.381 | 8.491 | 1,871,510 | +0.02(+0.20%) |
May 22, 2018 | 8.729 | 8.789 | 8.466 | 8.474 | 2,251,796 | -0.19(-2.16%) |
May 21, 2018 | 8.967 | 9.095 | 8.619 | 8.661 | 3,121,484 | -0.30(-3.32%) |
May 18, 2018 | 9.035 | 9.044 | 8.908 | 8.959 | 3,585,695 | -0.09(-1.03%) |
May 17, 2018 | 9.103 | 9.180 | 8.916 | 9.052 | 3,200,470 | -0.09(-1.02%) |
May 16, 2018 | 8.916 | 9.265 | 8.913 | 9.146 | 3,096,430 | +0.30(+3.36%) |
May 15, 2018 | 8.763 | 8.916 | 8.661 | 8.848 | 2,370,258 | +0.05(+0.58%) |
May 14, 2018 | 8.500 | 8.831 | 8.500 | 8.797 | 3,403,859 | +0.34(+4.02%) |
May 11, 2018 | 8.151 | 8.593 | 8.117 | 8.457 | 2,220,510 | +0.28(+3.43%) |
May 10, 2018 | 8.177 | 8.215 | 7.922 | 8.177 | 2,027,399 | -0.04(-0.52%) |
May 09, 2018 | 8.160 | 8.245 | 8.058 | 8.219 | 2,292,139 | +0.06(+0.73%) |
May 08, 2018 | 8.177 | 8.279 | 8.007 | 8.160 | 2,206,202 | -0.05(-0.62%) |
May 07, 2018 | 8.168 | 8.236 | 8.066 | 8.211 | 1,876,407 | +0.09(+1.05%) |
May 04, 2018 | 7.922 | 8.177 | 7.803 | 8.126 | 3,680,994 | +0.15(+1.92%) |
May 03, 2018 | 7.743 | 8.049 | 7.701 | 7.973 | 2,884,643 | +0.20(+2.63%) |
May 02, 2018 | 7.862 | 7.879 | 7.658 | 7.769 | 4,362,598 | -0.09(-1.19%) |
May 01, 2018 | 8.406 | 8.432 | 7.837 | 7.862 | 3,795,577 | -0.58(-6.85%) |
Apr 30, 2018 | 8.687 | 8.698 | 8.202 | 8.440 | 3,320,774 | -0.20(-2.36%) |
Apr 27, 2018 | 8.831 | 8.937 | 8.610 | 8.644 | 2,778,894 | -0.18(-2.02%) |
Apr 26, 2018 | 8.551 | 8.857 | 8.483 | 8.823 | 2,180,864 | +0.31(+3.70%) |
Apr 25, 2018 | 8.500 | 8.746 | 8.338 | 8.508 | 2,755,769 | -0.03(-0.30%) |
Apr 24, 2018 | 8.262 | 8.721 | 8.185 | 8.534 | 4,285,678 | +0.31(+3.72%) |
Apr 23, 2018 | 7.981 | 8.262 | 7.939 | 8.228 | 5,257,058 | +0.25(+3.20%) |
Apr 20, 2018 | 8.287 | 8.330 | 7.956 | 7.973 | 3,156,998 | -0.40(-4.77%) |
Apr 19, 2018 | 8.619 | 8.678 | 8.253 | 8.372 | 3,325,353 | -0.26(-3.05%) |
Apr 18, 2018 | 8.797 | 8.908 | 8.610 | 8.636 | 2,399,987 | -0.14(-1.65%) |
Apr 17, 2018 | 8.840 | 8.942 | 8.712 | 8.780 | 1,977,972 | +0.03(+0.39%) |
Apr 16, 2018 | 8.882 | 8.942 | 8.623 | 8.746 | 2,788,668 | -0.10(-1.15%) |
Apr 13, 2018 | 9.222 | 9.265 | 8.695 | 8.848 | 3,984,282 | -0.35(-3.79%) |
Apr 12, 2018 | 8.984 | 9.214 | 8.852 | 9.197 | 3,394,056 | +0.20(+2.27%) |
Apr 11, 2018 | 8.857 | 9.133 | 8.801 | 8.993 | 4,885,604 | +0.08(+0.86%) |
Apr 10, 2018 | 8.585 | 8.942 | 8.551 | 8.916 | 5,027,980 | +0.41(+4.80%) |
Apr 09, 2018 | 8.508 | 8.576 | 8.321 | 8.508 | 4,492,097 | +0.08(+0.91%) |
Apr 06, 2018 | 8.321 | 8.712 | 8.313 | 8.432 | 4,157,099 | +0.05(+0.61%) |
Apr 05, 2018 | 7.964 | 8.415 | 7.964 | 8.381 | 3,271,825 | +0.44(+5.57%) |
Apr 04, 2018 | 7.641 | 8.041 | 7.616 | 7.939 | 3,218,303 | +0.25(+3.20%) |
Apr 03, 2018 | 7.658 | 7.760 | 7.633 | 7.692 | 2,137,207 | +0.08(+1.12%) |
Apr 02, 2018 | 7.692 | 7.883 | 7.514 | 7.607 | 2,166,201 | -0.08(-1.00%) |
Mar 29, 2018 | 7.684 | 7.684 | 7.684 | 0 | +0.03(+0.33%) | |
Mar 28, 2018 | 7.667 | 7.871 | 7.488 | 7.658 | 2,418,642 | +0.00(+0.00%) |
Mar 27, 2018 | 7.769 | 7.820 | 7.607 | 7.658 | 1,999,681 | -0.14(-1.74%) |
Mar 26, 2018 | 7.624 | 7.820 | 7.522 | 7.794 | 4,489,596 | +0.20(+2.69%) |
Mar 23, 2018 | 7.429 | 7.658 | 7.403 | 7.590 | 3,424,641 | +0.20(+2.76%) |
Mar 22, 2018 | 7.386 | 7.514 | 7.375 | 7.386 | 2,826,892 | -0.06(-0.80%) |
Mar 21, 2018 | 7.352 | 7.514 | 7.352 | 7.446 | 1,697,879 | +0.05(+0.69%) |
Mar 20, 2018 | 7.310 | 7.446 | 7.242 | 7.395 | 2,784,568 | +0.09(+1.28%) |
Mar 19, 2018 | 7.352 | 7.403 | 7.220 | 7.301 | 2,813,819 | -0.08(-1.04%) |
Mar 16, 2018 | 7.437 | 7.539 | 7.327 | 7.378 | 4,355,106 | -0.05(-0.63%) |
Mar 15, 2018 | 7.458 | 7.513 | 7.340 | 7.424 | 4,308,760 | -0.04(-0.56%) |
Mar 14, 2018 | 7.424 | 7.492 | 7.206 | 7.467 | 4,875,797 | +0.08(+1.14%) |
Mar 13, 2018 | 7.374 | 7.533 | 7.349 | 7.382 | 2,782,869 | +0.01(+0.11%) |
Mar 12, 2018 | 7.332 | 7.458 | 7.227 | 7.374 | 4,169,869 | +0.08(+1.15%) |
Mar 09, 2018 | 7.349 | 7.445 | 7.092 | 7.290 | 3,852,326 | -0.02(-0.23%) |
Mar 08, 2018 | 7.871 | 7.946 | 7.248 | 7.307 | 4,214,267 | -0.51(-6.57%) |
Mar 07, 2018 | 7.955 | 7.820 | 2,987,733 | +0.01(+0.11%) | ||
Mar 06, 2018 | 7.828 | 7.955 | 7.601 | 7.812 | 3,664,090 | -0.01(-0.11%) |
Mar 05, 2018 | 8.106 | 8.241 | 7.803 | 7.820 | 4,979,183 | -0.29(-3.53%) |
Mar 02, 2018 | 8.216 | 8.216 | 7.938 | 8.106 | 4,120,550 | -0.20(-2.43%) |
Mar 01, 2018 | 8.451 | 8.527 | 8.115 | 8.308 | 6,931,685 | -0.14(-1.69%) |
Feb 28, 2018 | 8.207 | 8.780 | 8.165 | 8.451 | 7,873,914 | +1.15(+15.80%) |
Feb 27, 2018 | 7.727 | 7.921 | 7.256 | 7.298 | 4,205,707 | -0.35(-4.62%) |
Feb 26, 2018 | 7.357 | 7.761 | 7.340 | 7.652 | 6,432,326 | +0.35(+4.84%) |
Feb 23, 2018 | 7.778 | 7.782 | 7.248 | 7.298 | 6,198,771 | -0.44(-5.66%) |
Feb 22, 2018 | 7.736 | 2,764,247 | -0.08(-0.97%) | |||
Feb 21, 2018 | 7.820 | 8.073 | 7.744 | 7.812 | 3,076,368 | +0.06(+0.76%) |
Feb 20, 2018 | 8.199 | 8.283 | 7.744 | 7.753 | 2,434,732 | -0.51(-6.21%) |
Feb 16, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.13(-1.50%) | |
Feb 15, 2018 | 8.401 | 8.451 | 8.203 | 8.392 | 1,425,324 | +0.04(+0.50%) |
Feb 14, 2018 | 8.098 | 8.435 | 8.064 | 8.350 | 1,877,092 | +0.18(+2.16%) |
Feb 13, 2018 | 8.056 | 8.233 | 8.005 | 8.174 | 2,133,138 | +0.13(+1.57%) |
Feb 12, 2018 | 8.039 | 8.106 | 7.736 | 8.047 | 2,007,578 | +0.03(+0.31%) |
Feb 09, 2018 | 8.207 | 8.283 | 7.601 | 8.022 | 3,766,564 | -0.09(-1.14%) |
Feb 08, 2018 | 8.384 | 8.384 | 8.140 | 8.115 | 4,093,040 | -0.26(-3.12%) |
Feb 07, 2018 | 8.056 | 8.493 | 7.988 | 8.376 | 3,409,900 | +0.35(+4.30%) |
Feb 06, 2018 | 7.702 | 8.132 | 7.584 | 8.031 | 3,065,333 | +0.03(+0.32%) |
Feb 05, 2018 | 7.812 | 8.140 | 7.782 | 8.005 | 2,375,180 | +0.12(+1.49%) |
Feb 02, 2018 | 7.929 | 8.031 | 7.778 | 7.887 | 3,573,430 | -0.11(-1.37%) |
Feb 01, 2018 | 7.921 | 8.056 | 7.727 | 7.997 | 2,647,924 | -0.01(-0.11%) |
Jan 31, 2018 | 8.005 | 8.073 | 7.803 | 8.005 | 3,007,433 | +0.05(+0.63%) |
Jan 30, 2018 | 8.115 | 8.174 | 7.921 | 7.955 | 1,649,575 | -0.24(-2.88%) |
Jan 29, 2018 | 8.123 | 8.258 | 8.073 | 8.190 | 1,695,785 | +0.14(+1.78%) |
Jan 26, 2018 | 8.157 | 8.182 | 7.854 | 8.047 | 3,248,375 | -0.09(-1.14%) |
Jan 25, 2018 | 8.140 | 8.148 | 7.908 | 8.140 | 2,105,826 | +0.03(+0.42%) |
Jan 24, 2018 | 8.376 | 8.401 | 8.014 | 8.106 | 5,386,779 | -0.24(-2.92%) |
Jan 23, 2018 | 8.569 | 8.578 | 8.224 | 8.350 | 2,149,161 | -0.24(-2.84%) |
Jan 22, 2018 | 8.418 | 8.603 | 8.334 | 8.595 | 3,059,807 | +0.18(+2.10%) |
Jan 19, 2018 | 8.098 | 8.502 | 8.098 | 8.418 | 2,858,659 | +0.35(+4.28%) |
Jan 18, 2018 | 8.047 | 8.182 | 7.972 | 8.073 | 4,177,702 | +0.02(+0.21%) |
Jan 17, 2018 | 8.073 | 8.199 | 8.005 | 8.056 | 3,865,266 | +0.02(+0.21%) |
Jan 16, 2018 | 8.317 | 8.435 | 7.988 | 8.039 | 4,687,534 | -0.27(-3.24%) |
Jan 12, 2018 | 8.308 | 8.308 | 8.308 | 0 | +0.51(+6.59%) | |
Jan 11, 2018 | 7.424 | 7.820 | 7.382 | 7.795 | 3,515,279 | +0.40(+5.35%) |
Jan 10, 2018 | 7.062 | 7.429 | 7.062 | 7.399 | 2,743,105 | +0.29(+4.15%) |
Jan 09, 2018 | 7.660 | 7.660 | 7.096 | 7.105 | 3,945,660 | -0.57(-7.46%) |
Jan 08, 2018 | 7.534 | 7.736 | 7.197 | 7.677 | 4,735,160 | +0.29(+3.99%) |
Jan 05, 2018 | 7.298 | 7.525 | 7.273 | 7.382 | 4,131,254 | +0.08(+1.04%) |
Jan 04, 2018 | 7.601 | 7.660 | 6.865 | 7.307 | 5,577,113 | -0.32(-4.19%) |
Jan 03, 2018 | 7.610 | 7.719 | 7.450 | 7.626 | 3,117,453 | +0.04(+0.55%) |
Jan 02, 2018 | 7.467 | 7.660 | 7.467 | 7.584 | 2,265,610 | +0.16(+2.15%) |
Dec 29, 2017 | 7.424 | 7.424 | 7.424 | 0 | +0.04(+0.57%) | |
Dec 28, 2017 | 7.424 | 7.496 | 7.349 | 7.382 | 2,055,803 | -0.03(-0.45%) |
Dec 27, 2017 | 7.685 | 7.702 | 7.408 | 7.416 | 2,307,971 | -0.30(-3.93%) |
Dec 26, 2017 | 7.450 | 7.814 | 7.433 | 7.719 | 2,619,683 | +0.33(+4.44%) |
Dec 22, 2017 | 7.290 | 7.399 | 7.222 | 7.391 | 2,517,386 | +0.07(+0.92%) |
Dec 21, 2017 | 7.408 | 7.458 | 7.239 | 7.323 | 3,935,442 | -0.08(-1.02%) |
Dec 20, 2017 | 7.433 | 7.441 | 7.307 | 7.399 | 1,906,691 | +0.05(+0.69%) |
Dec 19, 2017 | 7.601 | 7.610 | 7.332 | 7.349 | 2,617,622 | -0.16(-2.13%) |
Dec 18, 2017 | 7.467 | 7.669 | 7.433 | 7.509 | 3,552,318 | +0.18(+2.41%) |
Dec 15, 2017 | 7.239 | 7.551 | 7.239 | 7.332 | 6,415,109 | +0.14(+1.99%) |
Dec 14, 2017 | 7.744 | 7.820 | 7.088 | 7.189 | 3,979,874 | -0.51(-6.67%) |
Dec 13, 2017 | 7.534 | 7.845 | 7.534 | 7.702 | 2,516,588 | +0.17(+2.23%) |
Dec 12, 2017 | 7.643 | 7.793 | 7.525 | 7.534 | 2,150,642 | -0.10(-1.32%) |
Dec 11, 2017 | 7.635 | 7.744 | 7.483 | 7.635 | 2,269,173 | -0.01(-0.11%) |
Dec 08, 2017 | 7.467 | 7.702 | 7.340 | 7.643 | 2,307,447 | +0.00(+0.00%) |
Dec 07, 2017 | 7.618 | 7.652 | 7.424 | 2,838,948 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.618 | 7.795 | 7.546 | 7.559 | 2,705,785 | +0.00(+0.00%) |
Dec 05, 2017 | 7.854 | 7.879 | 7.551 | 7.559 | 4,268,886 | -0.32(-4.06%) |
Dec 04, 2017 | 7.475 | 8.106 | 7.475 | 7.879 | 4,098,316 | +0.49(+6.61%) |