Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.500 | 7.538 | 7.064 | 7.282 | 8,437,482 | -0.16(-2.16%) |
Dec 28, 2018 | 7.358 | 7.556 | 7.310 | 7.443 | 6,004,988 | +0.09(+1.29%) |
Dec 27, 2018 | 7.386 | 7.433 | 7.055 | 7.348 | 9,184,474 | -0.25(-3.24%) |
Dec 26, 2018 | 7.140 | 7.604 | 7.007 | 7.594 | 7,569,845 | +0.43(+5.94%) |
Dec 24, 2018 | 7.197 | 7.272 | 7.083 | 7.168 | 4,999,739 | -0.10(-1.43%) |
Dec 21, 2018 | 7.396 | 7.585 | 7.235 | 7.272 | 10,402,888 | -0.13(-1.79%) |
Dec 20, 2018 | 7.585 | 7.760 | 7.168 | 7.405 | 9,778,495 | -0.13(-1.76%) |
Dec 19, 2018 | 7.954 | 8.077 | 7.443 | 7.538 | 9,252,054 | -0.39(-4.90%) |
Dec 18, 2018 | 7.623 | 7.964 | 7.604 | 7.926 | 9,149,003 | +0.38(+5.02%) |
Dec 17, 2018 | 7.566 | 7.926 | 7.509 | 7.547 | 8,799,856 | -0.04(-0.50%) |
Dec 14, 2018 | 7.642 | 7.945 | 7.519 | 7.585 | 8,996,024 | -0.21(-2.67%) |
Dec 13, 2018 | 7.964 | 8.049 | 7.642 | 7.793 | 9,682,285 | -0.13(-1.67%) |
Dec 12, 2018 | 8.617 | 8.617 | 7.841 | 7.926 | 17,433,736 | -0.60(-7.00%) |
Dec 11, 2018 | 8.598 | 8.598 | 8.295 | 8.522 | 7,466,677 | +0.17(+2.04%) |
Dec 10, 2018 | 8.409 | 8.456 | 8.181 | 8.352 | 9,769,555 | -0.10(-1.23%) |
Dec 07, 2018 | 8.645 | 8.797 | 8.380 | 8.456 | 7,280,374 | -0.09(-1.11%) |
Dec 06, 2018 | 8.456 | 8.551 | 8.210 | 8.551 | 9,066,084 | -0.10(-1.20%) |
Dec 04, 2018 | 9.081 | 9.195 | 8.627 | 8.655 | 6,248,829 | -0.44(-4.79%) |
Dec 03, 2018 | 9.081 | 9.223 | 8.948 | 9.091 | 7,081,438 | +0.30(+3.45%) |
Nov 30, 2018 | 8.863 | 8.986 | 8.683 | 8.787 | 7,887,705 | -0.15(-1.69%) |
Nov 29, 2018 | 8.787 | 8.977 | 8.579 | 8.939 | 8,442,945 | +0.07(+0.75%) |
Nov 28, 2018 | 8.409 | 8.930 | 8.248 | 8.873 | 11,938,938 | +0.46(+5.52%) |
Nov 27, 2018 | 8.049 | 8.447 | 7.983 | 8.409 | 10,164,720 | +0.20(+2.42%) |
Nov 26, 2018 | 8.475 | 8.608 | 8.096 | 8.210 | 17,072,868 | -0.10(-1.25%) |
Nov 23, 2018 | 8.787 | 8.806 | 8.200 | 8.314 | 10,366,560 | -0.68(-7.58%) |
Nov 21, 2018 | 8.996 | 8.996 | 8.996 | 0 | +0.08(+0.85%) | |
Nov 20, 2018 | 9.195 | 9.275 | 8.683 | 8.920 | 12,092,947 | -0.51(-5.42%) |
Nov 19, 2018 | 9.687 | 9.706 | 9.233 | 9.431 | 7,007,167 | -0.32(-3.30%) |
Nov 16, 2018 | 9.469 | 9.829 | 9.431 | 9.753 | 5,385,090 | +0.26(+2.69%) |
Nov 15, 2018 | 9.195 | 9.517 | 9.166 | 9.498 | 6,791,455 | +0.25(+2.66%) |
Nov 14, 2018 | 9.905 | 10.03 | 9.128 | 9.252 | 11,823,106 | -0.60(-6.06%) |
Nov 13, 2018 | 9.460 | 9.867 | 9.384 | 9.848 | 10,197,685 | +0.38(+4.00%) |
Nov 12, 2018 | 9.327 | 9.612 | 9.223 | 9.469 | 7,708,275 | +0.16(+1.73%) |
Nov 09, 2018 | 9.649 | 9.820 | 9.204 | 9.308 | 11,042,112 | -0.58(-5.84%) |
Nov 08, 2018 | 10.24 | 10.25 | 9.839 | 9.886 | 4,564,588 | -0.35(-3.42%) |
Nov 07, 2018 | 10.08 | 10.32 | 10.02 | 10.24 | 4,523,132 | +0.25(+2.46%) |
Nov 06, 2018 | 10.42 | 10.44 | 9.943 | 9.990 | 8,634,515 | -0.38(-3.65%) |
Nov 05, 2018 | 10.22 | 10.68 | 10.19 | 10.37 | 9,459,970 | +0.21(+2.05%) |
Nov 02, 2018 | 10.19 | 10.30 | 9.862 | 10.16 | 8,796,432 | +0.05(+0.47%) |
Nov 01, 2018 | 10.32 | 10.39 | 9.971 | 10.11 | 9,999,624 | -0.08(-0.74%) |
Oct 31, 2018 | 9.706 | 10.20 | 9.678 | 10.19 | 10,384,520 | +0.63(+6.54%) |
Oct 30, 2018 | 9.431 | 9.668 | 9.100 | 9.564 | 9,412,920 | +0.03(+0.30%) |
Oct 29, 2018 | 9.668 | 9.801 | 9.422 | 9.536 | 8,156,010 | -0.02(-0.20%) |
Oct 26, 2018 | 9.659 | 9.805 | 9.299 | 9.555 | 16,801,464 | -0.37(-3.72%) |
Oct 25, 2018 | 9.744 | 10.07 | 9.697 | 9.924 | 8,301,816 | +0.27(+2.85%) |
Oct 24, 2018 | 10.52 | 10.66 | 9.640 | 9.649 | 16,028,114 | -0.95(-8.94%) |
Oct 23, 2018 | 10.42 | 10.67 | 10.20 | 10.60 | 12,411,557 | -0.14(-1.32%) |
Oct 22, 2018 | 10.46 | 10.85 | 10.22 | 10.74 | 14,298,945 | +0.27(+2.62%) |
Oct 19, 2018 | 11.05 | 11.08 | 9.772 | 10.46 | 37,475,552 | -0.41(-3.74%) |
Oct 18, 2018 | 11.15 | 11.18 | 10.61 | 10.87 | 14,570,918 | -0.34(-3.04%) |
Oct 17, 2018 | 11.15 | 11.23 | 10.93 | 11.21 | 6,750,845 | +0.06(+0.51%) |
Oct 16, 2018 | 11.23 | 11.36 | 11.06 | 11.15 | 6,954,200 | -0.01(-0.09%) |
Oct 15, 2018 | 11.29 | 11.36 | 10.99 | 11.16 | 8,042,248 | -0.21(-1.83%) |
Oct 12, 2018 | 11.31 | 11.45 | 11.15 | 11.37 | 7,415,970 | +0.30(+2.74%) |
Oct 11, 2018 | 10.95 | 11.39 | 10.75 | 11.07 | 8,385,966 | +0.09(+0.78%) |
Oct 10, 2018 | 11.52 | 11.69 | 10.96 | 10.98 | 10,954,061 | -0.62(-5.38%) |
Oct 09, 2018 | 11.71 | 11.83 | 11.52 | 11.61 | 4,922,442 | -0.13(-1.13%) |
Oct 08, 2018 | 11.74 | 11.87 | 11.56 | 11.74 | 6,576,453 | +0.04(+0.32%) |
Oct 05, 2018 | 11.55 | 11.88 | 11.43 | 11.70 | 9,356,453 | +0.07(+0.57%) |
Oct 04, 2018 | 11.95 | 11.97 | 11.28 | 11.64 | 8,161,196 | -0.28(-2.38%) |
Oct 03, 2018 | 11.96 | 12.25 | 11.85 | 11.92 | 8,783,109 | +0.01(+0.08%) |
Oct 02, 2018 | 12.01 | 12.17 | 11.86 | 11.91 | 5,779,072 | -0.18(-1.49%) |
Oct 01, 2018 | 12.07 | 12.24 | 11.69 | 12.09 | 10,210,193 | +0.10(+0.87%) |
Sep 28, 2018 | 12.07 | 12.34 | 11.94 | 11.99 | 9,407,248 | -0.15(-1.25%) |
Sep 27, 2018 | 11.91 | 12.17 | 11.81 | 12.14 | 7,293,531 | +0.15(+1.26%) |
Sep 26, 2018 | 12.38 | 12.40 | 11.84 | 11.99 | 14,633,759 | -0.24(-1.94%) |
Sep 25, 2018 | 11.87 | 12.29 | 11.84 | 12.22 | 9,645,999 | +0.48(+4.11%) |
Sep 24, 2018 | 11.51 | 11.97 | 11.51 | 11.74 | 9,018,988 | +0.23(+1.97%) |
Sep 21, 2018 | 11.63 | 11.76 | 11.40 | 11.51 | 11,192,915 | -0.06(-0.49%) |
Sep 20, 2018 | 11.71 | 11.73 | 11.37 | 11.57 | 12,436,637 | +0.10(+0.91%) |
Sep 19, 2018 | 11.60 | 11.80 | 11.32 | 11.47 | 11,939,528 | -0.09(-0.74%) |
Sep 18, 2018 | 11.17 | 11.60 | 11.11 | 11.55 | 15,290,813 | +0.43(+3.83%) |
Sep 17, 2018 | 11.00 | 11.20 | 10.85 | 11.13 | 9,379,823 | +0.23(+2.08%) |
Sep 14, 2018 | 10.65 | 11.04 | 10.62 | 10.90 | 14,686,945 | +0.37(+3.51%) |
Sep 13, 2018 | 10.70 | 10.79 | 10.37 | 10.53 | 14,554,047 | -0.01(-0.09%) |
Sep 12, 2018 | 9.990 | 10.63 | 9.971 | 10.54 | 16,043,148 | +0.54(+5.40%) |
Sep 11, 2018 | 10.13 | 10.23 | 9.914 | 10.000 | 7,627,474 | -0.27(-2.67%) |
Sep 10, 2018 | 10.18 | 10.34 | 10.10 | 10.27 | 8,263,629 | +0.14(+1.40%) |
Sep 07, 2018 | 9.839 | 10.26 | 9.753 | 10.13 | 12,245,052 | +0.30(+3.08%) |
Sep 06, 2018 | 9.659 | 10.08 | 9.659 | 9.829 | 12,546,297 | +0.22(+2.27%) |
Sep 05, 2018 | 9.252 | 9.649 | 9.209 | 9.611 | 9,596,311 | +0.36(+3.89%) |
Sep 04, 2018 | 9.365 | 9.450 | 8.996 | 9.252 | 10,689,544 | -0.27(-2.79%) |
Aug 31, 2018 | 9.517 | 9.517 | 9.517 | 0 | +0.27(+2.97%) | |
Aug 30, 2018 | 9.668 | 9.706 | 9.024 | 9.242 | 18,150,170 | -0.54(-5.52%) |
Aug 29, 2018 | 9.687 | 9.867 | 9.550 | 9.782 | 5,900,206 | +0.07(+0.68%) |
Aug 28, 2018 | 9.725 | 9.848 | 9.583 | 9.716 | 8,249,936 | +0.10(+1.08%) |
Aug 27, 2018 | 9.375 | 9.706 | 9.266 | 9.611 | 7,966,380 | +0.26(+2.73%) |
Aug 24, 2018 | 9.223 | 9.379 | 9.138 | 9.356 | 6,590,565 | +0.27(+2.92%) |
Aug 23, 2018 | 9.469 | 9.536 | 9.081 | 9.091 | 9,158,194 | -0.40(-4.19%) |
Aug 22, 2018 | 9.318 | 9.555 | 9.289 | 9.488 | 7,987,908 | +0.21(+2.24%) |
Aug 21, 2018 | 9.195 | 9.422 | 9.195 | 9.280 | 6,976,562 | +0.07(+0.72%) |
Aug 20, 2018 | 9.403 | 9.450 | 9.147 | 9.214 | 6,624,352 | -0.12(-1.32%) |
Aug 17, 2018 | 9.270 | 9.403 | 9.091 | 9.337 | 6,871,684 | +0.07(+0.71%) |
Aug 16, 2018 | 9.422 | 9.450 | 9.128 | 9.270 | 9,506,219 | -0.06(-0.61%) |
Aug 15, 2018 | 9.176 | 9.394 | 8.918 | 9.327 | 20,286,246 | -0.07(-0.71%) |
Aug 14, 2018 | 9.697 | 9.725 | 9.346 | 9.394 | 10,308,869 | -0.27(-2.75%) |
Aug 13, 2018 | 9.772 | 9.848 | 9.637 | 9.659 | 7,666,750 | -0.11(-1.16%) |
Aug 10, 2018 | 9.507 | 9.867 | 9.441 | 9.772 | 8,427,027 | +0.09(+0.88%) |
Aug 09, 2018 | 9.687 | 9.862 | 9.507 | 9.687 | 8,401,630 | -0.02(-0.20%) |
Aug 08, 2018 | 9.858 | 9.933 | 9.412 | 9.706 | 12,431,683 | -0.09(-0.97%) |
Aug 07, 2018 | 10.39 | 10.55 | 9.687 | 9.801 | 14,176,976 | -0.42(-4.08%) |
Aug 06, 2018 | 10.27 | 10.40 | 10.14 | 10.22 | 7,505,953 | -0.09(-0.83%) |
Aug 03, 2018 | 10.06 | 10.38 | 9.962 | 10.30 | 10,758,458 | +0.28(+2.84%) |
Aug 02, 2018 | 9.943 | 10.15 | 9.716 | 10.02 | 11,010,929 | -0.06(-0.56%) |
Aug 01, 2018 | 10.16 | 10.25 | 9.990 | 10.08 | 9,176,424 | -0.14(-1.39%) |
Jul 31, 2018 | 10.07 | 10.26 | 10.03 | 10.22 | 9,864,621 | +0.11(+1.13%) |
Jul 30, 2018 | 10.16 | 10.26 | 10.07 | 10.10 | 7,716,981 | +0.00(+0.00%) |
Jul 27, 2018 | 10.31 | 10.41 | 9.966 | 10.10 | 14,624,216 | -0.09(-0.93%) |
Jul 26, 2018 | 9.839 | 10.35 | 9.583 | 10.20 | 18,314,362 | -0.03(-0.28%) |
Jul 25, 2018 | 9.981 | 10.31 | 9.972 | 10.23 | 18,479,368 | +0.22(+2.18%) |
Jul 24, 2018 | 10.59 | 10.83 | 9.867 | 10.01 | 41,114,716 | -0.29(-2.85%) |
Jul 23, 2018 | 9.791 | 10.71 | 9.697 | 10.30 | 49,766,092 | +0.87(+9.24%) |
Jul 20, 2018 | 8.930 | 9.829 | 8.565 | 9.431 | 54,978,276 | +1.06(+12.67%) |
Jul 19, 2018 | 8.229 | 8.418 | 8.120 | 8.371 | 22,108,682 | +0.07(+0.80%) |
Jul 18, 2018 | 8.115 | 8.333 | 8.087 | 8.305 | 10,088,648 | +0.28(+3.54%) |
Jul 17, 2018 | 7.717 | 8.077 | 7.717 | 8.020 | 10,779,136 | +0.26(+3.29%) |
Jul 16, 2018 | 7.983 | 8.039 | 7.680 | 7.765 | 12,356,962 | -0.19(-2.38%) |
Jul 13, 2018 | 7.897 | 8.020 | 7.826 | 7.954 | 4,722,232 | +0.06(+0.72%) |
Jul 12, 2018 | 7.907 | 7.968 | 7.717 | 7.897 | 7,149,761 | +0.08(+0.97%) |
Jul 11, 2018 | 7.878 | 7.912 | 7.680 | 7.822 | 11,639,828 | -0.23(-2.82%) |
Jul 10, 2018 | 8.049 | 8.125 | 7.916 | 8.049 | 7,380,489 | -0.01(-0.12%) |
Jul 09, 2018 | 8.077 | 8.125 | 7.964 | 8.058 | 5,647,316 | +0.04(+0.47%) |
Jul 06, 2018 | 7.888 | 8.049 | 7.765 | 8.020 | 6,374,557 | +0.06(+0.71%) |
Jul 05, 2018 | 7.841 | 8.077 | 7.784 | 7.964 | 7,354,731 | +0.20(+2.56%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | -0.28(-3.53%) | |
Jul 02, 2018 | 7.860 | 8.095 | 7.841 | 8.049 | 6,642,873 | +0.07(+0.83%) |
Jun 29, 2018 | 8.020 | 8.267 | 7.973 | 7.983 | 8,087,205 | +0.06(+0.72%) |
Jun 28, 2018 | 7.907 | 7.992 | 7.699 | 7.926 | 8,708,728 | +0.01(+0.12%) |
Jun 27, 2018 | 8.106 | 8.133 | 7.850 | 7.916 | 11,437,809 | -0.16(-1.99%) |
Jun 26, 2018 | 8.011 | 8.125 | 7.812 | 8.077 | 10,899,549 | +0.12(+1.55%) |
Jun 25, 2018 | 8.380 | 8.450 | 7.893 | 7.954 | 16,792,274 | -0.57(-6.67%) |
Jun 22, 2018 | 8.267 | 8.655 | 8.205 | 8.522 | 15,094,768 | +0.38(+4.65%) |
Jun 21, 2018 | 8.106 | 8.276 | 8.049 | 8.144 | 5,982,368 | -0.07(-0.81%) |
Jun 20, 2018 | 8.125 | 8.238 | 8.030 | 8.210 | 6,006,209 | +0.17(+2.12%) |
Jun 19, 2018 | 7.992 | 8.120 | 7.945 | 8.039 | 7,659,493 | -0.19(-2.30%) |
Jun 18, 2018 | 8.115 | 8.276 | 8.096 | 8.229 | 4,596,257 | +0.03(+0.35%) |
Jun 15, 2018 | 8.342 | 7.888 | 8.200 | 12,453,390 | -0.14(-1.70%) | |
Jun 14, 2018 | 8.380 | 8.423 | 8.210 | 8.342 | 7,032,122 | +0.02(+0.23%) |
Jun 13, 2018 | 8.418 | 8.518 | 8.153 | 8.324 | 15,227,960 | -0.06(-0.68%) |
Jun 12, 2018 | 8.380 | 8.522 | 8.257 | 8.380 | 7,916,029 | +0.12(+1.49%) |
Jun 11, 2018 | 8.068 | 8.305 | 8.068 | 8.257 | 6,325,460 | +0.23(+2.83%) |
Jun 08, 2018 | 8.002 | 8.077 | 7.926 | 8.030 | 4,724,360 | +0.03(+0.36%) |
Jun 07, 2018 | 8.163 | 8.191 | 7.935 | 8.002 | 7,413,757 | -0.17(-2.09%) |
Jun 06, 2018 | 8.181 | 7.845 | 8.172 | 10,266,593 | +0.32(+4.10%) | |
Jun 05, 2018 | 7.926 | 8.011 | 7.774 | 7.850 | 5,966,165 | -0.06(-0.72%) |
Jun 04, 2018 | 8.267 | 8.333 | 7.897 | 7.907 | 9,739,001 | -0.30(-3.69%) |
Jun 01, 2018 | 8.106 | 8.286 | 8.044 | 8.210 | 7,295,283 | +0.20(+2.48%) |
May 31, 2018 | 8.172 | 8.380 | 7.926 | 8.011 | 11,002,815 | +0.14(+1.81%) |
May 30, 2018 | 7.935 | 8.039 | 7.841 | 7.869 | 8,790,329 | +0.03(+0.36%) |
May 29, 2018 | 7.727 | 7.964 | 7.680 | 7.841 | 7,016,499 | +0.05(+0.61%) |
May 25, 2018 | 7.793 | 7.793 | 7.793 | 0 | -0.18(-2.26%) | |
May 24, 2018 | 7.964 | 8.068 | 7.822 | 7.973 | 7,347,526 | -0.02(-0.24%) |
May 23, 2018 | 8.002 | 8.096 | 7.945 | 7.992 | 5,876,143 | -0.11(-1.40%) |
May 22, 2018 | 7.992 | 8.172 | 7.949 | 8.106 | 8,101,076 | +0.21(+2.64%) |
May 21, 2018 | 8.153 | 8.191 | 7.841 | 7.897 | 10,748,318 | -0.26(-3.14%) |
May 18, 2018 | 8.447 | 8.598 | 8.039 | 8.153 | 15,550,650 | -0.32(-3.80%) |
May 17, 2018 | 8.219 | 8.570 | 8.210 | 8.475 | 11,294,354 | +0.20(+2.40%) |
May 16, 2018 | 8.153 | 8.447 | 8.087 | 8.276 | 15,017,558 | +0.16(+1.98%) |
May 15, 2018 | 7.812 | 8.125 | 7.727 | 8.115 | 7,693,987 | +0.18(+2.27%) |
May 14, 2018 | 8.011 | 8.114 | 7.864 | 7.935 | 9,156,692 | -0.04(-0.48%) |
May 11, 2018 | 7.954 | 8.172 | 7.954 | 7.973 | 9,530,991 | +0.09(+1.08%) |
May 10, 2018 | 7.689 | 8.049 | 7.680 | 7.888 | 11,935,948 | +0.24(+3.09%) |
May 09, 2018 | 7.519 | 7.793 | 7.481 | 7.651 | 13,674,474 | +0.27(+3.72%) |
May 08, 2018 | 7.291 | 7.528 | 7.253 | 7.377 | 8,324,284 | +0.06(+0.78%) |
May 07, 2018 | 7.339 | 7.443 | 7.244 | 7.320 | 6,299,049 | +0.04(+0.52%) |
May 04, 2018 | 6.875 | 7.291 | 6.837 | 7.282 | 10,464,473 | +0.35(+5.05%) |
May 03, 2018 | 6.960 | 7.017 | 6.840 | 6.932 | 7,739,479 | -0.02(-0.27%) |
May 02, 2018 | 6.884 | 7.102 | 6.865 | 6.950 | 9,522,071 | +0.13(+1.94%) |
May 01, 2018 | 6.960 | 6.998 | 6.704 | 6.818 | 11,316,288 | -0.21(-2.97%) |
Apr 30, 2018 | 6.913 | 7.102 | 6.913 | 7.026 | 7,803,999 | +0.12(+1.78%) |
Apr 27, 2018 | 7.017 | 7.074 | 6.818 | 6.903 | 9,193,980 | -0.19(-2.67%) |
Apr 26, 2018 | 7.102 | 7.140 | 7.001 | 7.093 | 7,507,171 | +0.01(+0.13%) |
Apr 25, 2018 | 6.799 | 7.093 | 6.733 | 7.083 | 9,893,893 | +0.19(+2.75%) |
Apr 24, 2018 | 6.950 | 7.017 | 6.723 | 6.894 | 10,762,871 | +0.02(+0.28%) |
Apr 23, 2018 | 7.329 | 7.377 | 6.827 | 6.875 | 22,725,960 | -0.44(-5.96%) |
Apr 20, 2018 | 6.950 | 7.604 | 6.922 | 7.310 | 33,873,572 | +0.50(+7.37%) |
Apr 19, 2018 | 6.837 | 6.950 | 6.685 | 6.808 | 15,182,268 | +0.00(+0.00%) |
Apr 18, 2018 | 6.666 | 7.055 | 6.666 | 6.808 | 14,708,085 | +0.28(+4.35%) |
Apr 17, 2018 | 6.468 | 6.581 | 6.430 | 6.524 | 8,692,134 | +0.10(+1.62%) |
Apr 16, 2018 | 6.610 | 6.638 | 6.420 | 6.420 | 10,530,212 | -0.17(-2.59%) |
Apr 13, 2018 | 6.629 | 6.771 | 6.539 | 6.591 | 7,095,356 | +0.02(+0.29%) |
Apr 12, 2018 | 6.524 | 6.610 | 6.449 | 6.572 | 5,602,796 | +0.09(+1.31%) |
Apr 11, 2018 | 6.629 | 6.676 | 6.439 | 6.486 | 7,545,031 | -0.15(-2.28%) |
Apr 10, 2018 | 6.477 | 6.695 | 6.410 | 6.638 | 10,951,678 | +0.27(+4.16%) |
Apr 09, 2018 | 6.534 | 6.543 | 6.316 | 6.373 | 9,293,012 | -0.12(-1.90%) |
Apr 06, 2018 | 6.742 | 6.789 | 6.430 | 6.496 | 10,171,215 | -0.33(-4.85%) |
Apr 05, 2018 | 6.553 | 6.856 | 6.553 | 6.827 | 9,375,637 | +0.33(+5.10%) |
Apr 04, 2018 | 6.344 | 6.548 | 6.297 | 6.496 | 6,488,515 | -0.02(-0.29%) |
Apr 03, 2018 | 6.534 | 6.652 | 6.401 | 6.515 | 6,369,875 | +0.03(+0.44%) |
Apr 02, 2018 | 6.543 | 6.714 | 6.411 | 6.486 | 12,952,984 | -0.09(-1.44%) |
Mar 29, 2018 | 6.581 | 6.581 | 6.581 | 0 | +0.33(+5.30%) | |
Mar 28, 2018 | 6.307 | 6.420 | 6.155 | 6.250 | 8,750,889 | -0.09(-1.35%) |
Mar 27, 2018 | 6.572 | 6.591 | 6.269 | 6.335 | 11,684,049 | -0.16(-2.48%) |
Mar 26, 2018 | 6.373 | 6.515 | 6.292 | 6.496 | 13,182,676 | +0.20(+3.16%) |
Mar 23, 2018 | 6.316 | 6.439 | 6.060 | 6.297 | 16,873,522 | -0.01(-0.15%) |
Mar 22, 2018 | 6.752 | 6.932 | 6.307 | 6.307 | 20,996,658 | -0.63(-9.14%) |
Mar 21, 2018 | 6.591 | 6.969 | 6.553 | 6.941 | 11,386,874 | +0.37(+5.62%) |
Mar 20, 2018 | 6.752 | 6.771 | 6.468 | 6.572 | 12,548,404 | -0.14(-2.12%) |
Mar 19, 2018 | 6.932 | 7.007 | 6.591 | 6.714 | 14,011,359 | -0.40(-5.59%) |
Mar 16, 2018 | 6.903 | 7.244 | 6.865 | 7.111 | 10,935,511 | +0.23(+3.30%) |
Mar 15, 2018 | 6.799 | 6.903 | 6.737 | 6.884 | 6,149,540 | +0.11(+1.68%) |
Mar 14, 2018 | 6.780 | 7.055 | 6.733 | 6.771 | 11,849,968 | -0.13(-1.92%) |
Mar 13, 2018 | 7.074 | 7.206 | 6.875 | 6.903 | 9,512,238 | -0.21(-2.93%) |
Mar 12, 2018 | 7.026 | 7.121 | 6.932 | 7.111 | 6,765,845 | +0.08(+1.08%) |
Mar 09, 2018 | 7.225 | 7.329 | 6.884 | 7.036 | 12,303,764 | -0.14(-1.98%) |
Mar 08, 2018 | 7.481 | 7.547 | 7.083 | 7.178 | 17,748,870 | -0.35(-4.65%) |
Mar 07, 2018 | 7.481 | 7.528 | 11,936,704 | -0.02(-0.25%) | ||
Mar 06, 2018 | 7.367 | 7.575 | 7.121 | 7.547 | 16,286,643 | +0.21(+2.84%) |
Mar 05, 2018 | 7.452 | 7.585 | 7.310 | 7.339 | 10,571,882 | -0.19(-2.52%) |
Mar 02, 2018 | 7.500 | 7.736 | 7.168 | 7.528 | 29,504,442 | +0.19(+2.58%) |
Mar 01, 2018 | 6.856 | 7.452 | 6.771 | 7.339 | 29,133,158 | +0.68(+10.24%) |
Feb 28, 2018 | 7.045 | 7.111 | 6.647 | 6.657 | 9,044,321 | -0.35(-5.00%) |
Feb 27, 2018 | 7.159 | 7.244 | 6.960 | 7.007 | 6,874,713 | -0.18(-2.50%) |
Feb 26, 2018 | 7.244 | 7.336 | 7.121 | 7.187 | 9,658,505 | +0.09(+1.34%) |
Feb 23, 2018 | 7.216 | 7.396 | 7.040 | 7.093 | 8,753,817 | -0.03(-0.40%) |
Feb 22, 2018 | 7.121 | 7,361,704 | -0.01(-0.13%) | |||
Feb 21, 2018 | 7.358 | 7.433 | 7.121 | 7.130 | 13,366,808 | -0.20(-2.71%) |
Feb 20, 2018 | 7.310 | 7.637 | 7.225 | 7.329 | 18,071,710 | -0.17(-2.27%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.52(+7.46%) | |
Feb 15, 2018 | 6.979 | 7.017 | 6.780 | 6.979 | 9,436,021 | +0.05(+0.68%) |
Feb 14, 2018 | 6.657 | 6.969 | 6.600 | 6.932 | 11,320,790 | +0.22(+3.24%) |
Feb 13, 2018 | 6.553 | 6.808 | 6.524 | 6.714 | 11,678,539 | +0.14(+2.16%) |
Feb 12, 2018 | 6.307 | 6.610 | 6.250 | 6.572 | 12,187,947 | +0.30(+4.83%) |
Feb 09, 2018 | 6.344 | 6.411 | 5.966 | 6.269 | 15,072,064 | -0.01(-0.15%) |
Feb 08, 2018 | 6.458 | 6.534 | 6.117 | 6.278 | 17,931,154 | -0.16(-2.50%) |
Feb 07, 2018 | 6.685 | 6.704 | 6.439 | 6.439 | 18,436,028 | +0.04(+0.59%) |
Feb 06, 2018 | 5.994 | 6.572 | 5.975 | 6.401 | 18,173,646 | +0.24(+3.84%) |
Feb 05, 2018 | 6.070 | 6.468 | 6.032 | 6.165 | 17,442,128 | +0.03(+0.46%) |
Feb 02, 2018 | 6.392 | 6.392 | 6.127 | 6.136 | 21,263,340 | -0.30(-4.71%) |
Feb 01, 2018 | 6.449 | 6.605 | 6.325 | 6.439 | 19,759,800 | -0.05(-0.73%) |
Jan 31, 2018 | 7.007 | 7.083 | 6.430 | 6.486 | 24,000,498 | -0.55(-7.81%) |
Jan 30, 2018 | 6.922 | 7.102 | 6.808 | 7.036 | 16,417,724 | +0.07(+0.95%) |
Jan 29, 2018 | 7.244 | 7.301 | 6.950 | 6.969 | 14,888,820 | -0.26(-3.54%) |
Jan 26, 2018 | 7.462 | 7.580 | 7.225 | 7.225 | 15,146,046 | -0.25(-3.30%) |
Jan 25, 2018 | 8.447 | 8.664 | 7.197 | 7.471 | 51,467,752 | -0.44(-5.51%) |
Jan 24, 2018 | 8.039 | 8.248 | 7.888 | 7.907 | 23,769,126 | +0.04(+0.48%) |
Jan 23, 2018 | 7.841 | 7.983 | 7.556 | 7.869 | 19,989,998 | -0.08(-0.95%) |
Jan 22, 2018 | 7.983 | 8.106 | 7.788 | 7.945 | 15,455,981 | -0.09(-1.18%) |
Jan 19, 2018 | 7.850 | 8.077 | 7.755 | 8.039 | 11,295,553 | +0.08(+0.95%) |
Jan 18, 2018 | 8.002 | 8.191 | 7.945 | 7.964 | 13,637,920 | -0.08(-0.94%) |
Jan 17, 2018 | 7.860 | 8.144 | 7.793 | 8.039 | 15,810,650 | +0.28(+3.66%) |
Jan 16, 2018 | 8.087 | 8.134 | 7.689 | 7.755 | 23,305,276 | -0.46(-5.65%) |
Jan 12, 2018 | 8.219 | 8.219 | 8.219 | 0 | -0.12(-1.48%) | |
Jan 11, 2018 | 7.670 | 8.409 | 7.646 | 8.342 | 26,954,694 | +0.72(+9.44%) |
Jan 10, 2018 | 7.651 | 7.623 | 9,795,261 | +0.12(+1.64%) | ||
Jan 09, 2018 | 7.651 | 7.661 | 7.414 | 7.500 | 10,412,983 | -0.18(-2.34%) |
Jan 08, 2018 | 7.689 | 7.765 | 7.500 | 7.680 | 9,279,315 | -0.02(-0.25%) |
Jan 05, 2018 | 7.689 | 7.699 | 7.452 | 7.699 | 9,115,273 | +0.09(+1.12%) |
Jan 04, 2018 | 7.519 | 7.689 | 7.301 | 7.613 | 19,666,224 | +0.18(+2.42%) |
Jan 03, 2018 | 7.462 | 7.547 | 7.055 | 7.433 | 16,765,672 | -0.05(-0.63%) |