Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.596 | 8.659 | 8.382 | 8.522 | 83,338,952 | +0.00(+0.00%) |
May 30, 2018 | 8.507 | 8.566 | 8.463 | 8.522 | 34,632,540 | +0.08(+0.96%) |
May 29, 2018 | 8.559 | 8.574 | 8.382 | 8.441 | 42,446,052 | -0.05(-0.61%) |
May 25, 2018 | 8.493 | 8.493 | 8.493 | 0 | -0.08(-0.95%) | |
May 24, 2018 | 8.448 | 8.596 | 8.441 | 8.574 | 47,267,564 | +0.13(+1.57%) |
May 23, 2018 | 8.485 | 8.522 | 8.360 | 8.441 | 31,975,866 | -0.06(-0.69%) |
May 22, 2018 | 8.544 | 8.585 | 8.493 | 8.500 | 30,304,814 | +0.01(+0.09%) |
May 21, 2018 | 8.426 | 8.522 | 8.404 | 8.493 | 42,028,416 | +0.13(+1.59%) |
May 18, 2018 | 8.441 | 8.463 | 8.338 | 8.360 | 32,382,946 | -0.10(-1.13%) |
May 17, 2018 | 8.411 | 8.471 | 8.397 | 8.456 | 28,106,504 | +0.04(+0.53%) |
May 16, 2018 | 8.271 | 8.411 | 8.264 | 8.411 | 39,264,916 | +0.13(+1.60%) |
May 15, 2018 | 8.190 | 8.301 | 8.161 | 8.279 | 36,523,536 | +0.03(+0.36%) |
May 14, 2018 | 8.286 | 8.330 | 8.242 | 8.249 | 37,799,664 | -0.01(-0.09%) |
May 11, 2018 | 8.279 | 8.297 | 8.234 | 8.257 | 26,885,812 | -0.01(-0.18%) |
May 10, 2018 | 8.146 | 8.301 | 8.131 | 8.271 | 43,395,536 | +0.11(+1.36%) |
May 09, 2018 | 8.271 | 8.323 | 8.131 | 8.161 | 59,257,688 | -0.15(-1.86%) |
May 08, 2018 | 8.352 | 8.389 | 8.290 | 8.316 | 34,897,876 | -0.05(-0.62%) |
May 07, 2018 | 8.382 | 8.441 | 8.345 | 8.367 | 37,319,184 | -0.01(-0.18%) |
May 04, 2018 | 8.234 | 8.419 | 8.183 | 8.382 | 43,428,204 | +0.12(+1.43%) |
May 03, 2018 | 8.242 | 8.271 | 8.094 | 8.264 | 52,714,840 | -0.01(-0.09%) |
May 02, 2018 | 8.308 | 8.312 | 8.205 | 8.271 | 56,781,880 | -0.04(-0.44%) |
May 01, 2018 | 8.301 | 8.375 | 8.190 | 8.308 | 83,255,272 | +0.01(+0.18%) |
Apr 30, 2018 | 8.507 | 8.651 | 8.279 | 8.293 | 89,568,352 | -0.18(-2.18%) |
Apr 27, 2018 | 8.411 | 8.530 | 8.397 | 8.478 | 45,234,096 | +0.04(+0.52%) |
Apr 26, 2018 | 8.426 | 8.507 | 8.330 | 8.434 | 109,321,248 | +0.24(+2.88%) |
Apr 25, 2018 | 8.087 | 8.234 | 8.020 | 8.197 | 54,629,348 | +0.11(+1.37%) |
Apr 24, 2018 | 8.153 | 8.242 | 8.065 | 8.087 | 53,695,900 | -0.06(-0.72%) |
Apr 23, 2018 | 7.998 | 8.146 | 7.991 | 8.146 | 43,261,948 | +0.16(+2.03%) |
Apr 20, 2018 | 8.124 | 8.138 | 7.954 | 7.984 | 60,893,236 | -0.10(-1.28%) |
Apr 19, 2018 | 8.249 | 8.300 | 8.006 | 8.087 | 66,599,068 | -0.16(-1.97%) |
Apr 18, 2018 | 8.286 | 8.358 | 8.227 | 8.249 | 63,469,548 | -0.04(-0.44%) |
Apr 17, 2018 | 8.322 | 8.337 | 8.227 | 8.286 | 42,445,312 | +0.00(+0.00%) |
Apr 16, 2018 | 8.271 | 8.337 | 8.205 | 8.286 | 45,053,408 | +0.07(+0.89%) |
Apr 13, 2018 | 8.264 | 8.293 | 8.176 | 8.213 | 47,520,532 | -0.02(-0.27%) |
Apr 12, 2018 | 8.373 | 8.402 | 8.191 | 8.235 | 64,730,500 | -0.09(-1.05%) |
Apr 11, 2018 | 8.286 | 8.366 | 8.227 | 8.322 | 45,295,716 | -0.01(-0.17%) |
Apr 10, 2018 | 8.329 | 8.409 | 8.307 | 8.337 | 60,426,288 | +0.15(+1.78%) |
Apr 09, 2018 | 8.191 | 8.286 | 8.155 | 8.191 | 50,076,028 | +0.05(+0.63%) |
Apr 06, 2018 | 8.213 | 8.264 | 8.060 | 8.140 | 43,842,232 | -0.12(-1.50%) |
Apr 05, 2018 | 8.256 | 8.286 | 8.176 | 8.264 | 39,373,040 | +0.01(+0.18%) |
Apr 04, 2018 | 7.914 | 8.271 | 7.863 | 8.249 | 61,569,972 | +0.13(+1.61%) |
Apr 03, 2018 | 8.016 | 8.140 | 7.936 | 8.118 | 58,401,840 | +0.21(+2.67%) |
Apr 02, 2018 | 8.053 | 8.074 | 7.790 | 7.907 | 59,878,376 | -0.16(-1.99%) |
Mar 29, 2018 | 8.067 | 8.067 | 8.067 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 7.885 | 7.972 | 7.812 | 7.907 | 58,048,044 | +0.02(+0.28%) |
Mar 27, 2018 | 7.900 | 7.951 | 7.805 | 7.885 | 55,869,100 | +0.00(+0.00%) |
Mar 26, 2018 | 7.820 | 7.914 | 7.776 | 7.885 | 71,867,664 | +0.20(+2.56%) |
Mar 23, 2018 | 7.856 | 7.900 | 7.652 | 7.689 | 54,871,480 | -0.14(-1.77%) |
Mar 22, 2018 | 8.009 | 8.053 | 7.812 | 7.827 | 70,420,312 | -0.25(-3.15%) |
Mar 21, 2018 | 8.009 | 8.144 | 7.958 | 8.082 | 52,943,776 | +0.08(+1.00%) |
Mar 20, 2018 | 8.045 | 8.100 | 7.987 | 8.002 | 62,646,776 | -0.01(-0.18%) |
Mar 19, 2018 | 8.118 | 8.133 | 7.914 | 8.016 | 86,696,536 | -0.10(-1.26%) |
Mar 16, 2018 | 8.096 | 8.169 | 8.053 | 8.118 | 110,817,688 | +0.06(+0.72%) |
Mar 15, 2018 | 8.045 | 8.191 | 7.972 | 8.060 | 65,438,476 | +0.04(+0.45%) |
Mar 14, 2018 | 8.191 | 8.329 | 8.016 | 8.023 | 126,325,264 | +0.17(+2.23%) |
Mar 13, 2018 | 7.892 | 7.994 | 7.812 | 7.849 | 61,041,712 | -0.02(-0.28%) |
Mar 12, 2018 | 7.783 | 7.900 | 7.776 | 7.871 | 46,407,032 | +0.06(+0.75%) |
Mar 09, 2018 | 7.739 | 7.809 | 7.698 | 7.812 | 36,650,296 | +0.09(+1.13%) |
Mar 08, 2018 | 7.754 | 7.776 | 7.630 | 7.725 | 36,997,280 | -0.01(-0.19%) |
Mar 07, 2018 | 7.747 | 7.739 | 41,102,000 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.754 | 7.776 | 7.623 | 7.739 | 42,058,220 | +0.04(+0.47%) |
Mar 05, 2018 | 7.507 | 7.739 | 7.499 | 7.703 | 60,447,896 | +0.13(+1.73%) |
Mar 02, 2018 | 7.456 | 7.587 | 7.383 | 7.572 | 83,084,008 | +0.08(+1.07%) |
Mar 01, 2018 | 7.754 | 7.783 | 7.426 | 7.492 | 104,133,088 | -0.23(-3.02%) |
Feb 28, 2018 | 7.776 | 7.856 | 7.696 | 7.725 | 56,750,684 | +0.00(+0.00%) |
Feb 27, 2018 | 7.958 | 8.002 | 7.718 | 7.725 | 59,682,396 | -0.20(-2.57%) |
Feb 26, 2018 | 7.820 | 7.972 | 7.790 | 7.929 | 37,220,624 | +0.14(+1.78%) |
Feb 23, 2018 | 7.769 | 7.798 | 7.732 | 7.790 | 29,923,576 | +0.05(+0.66%) |
Feb 22, 2018 | 7.739 | 34,880,632 | +0.02(+0.28%) | |||
Feb 21, 2018 | 7.754 | 7.827 | 7.710 | 7.718 | 49,470,128 | -0.02(-0.28%) |
Feb 20, 2018 | 7.703 | 7.761 | 7.696 | 7.739 | 37,925,360 | +0.01(+0.19%) |
Feb 16, 2018 | 7.725 | 7.725 | 7.725 | 0 | -0.11(-1.39%) | |
Feb 15, 2018 | 7.820 | 7.747 | 7.834 | 38,738,396 | +0.01(+0.19%) | |
Feb 14, 2018 | 7.681 | 7.827 | 7.645 | 7.820 | 38,164,180 | +0.11(+1.42%) |
Feb 13, 2018 | 7.667 | 7.710 | 50,653,172 | -0.08(-1.03%) | ||
Feb 12, 2018 | 7.769 | 7.878 | 7.677 | 7.790 | 67,292,024 | +0.12(+1.61%) |
Feb 09, 2018 | 7.696 | 7.747 | 7.456 | 7.667 | 99,032,440 | +0.07(+0.96%) |
Feb 08, 2018 | 7.856 | 7.907 | 7.587 | 7.594 | 101,593,856 | -0.24(-3.07%) |
Feb 07, 2018 | 7.827 | 8.038 | 7.790 | 7.834 | 93,429,848 | +0.00(+0.00%) |
Feb 06, 2018 | 7.477 | 7.856 | 7.434 | 7.834 | 192,108,544 | +0.29(+3.86%) |
Feb 05, 2018 | 7.849 | 7.849 | 7.536 | 7.543 | 132,408,248 | -0.25(-3.27%) |
Feb 02, 2018 | 7.922 | 7.922 | 7.732 | 7.798 | 99,319,920 | -0.15(-1.92%) |
Feb 01, 2018 | 7.972 | 7.980 | 7.900 | 7.951 | 56,786,096 | -0.04(-0.46%) |
Jan 31, 2018 | 8.074 | 8.093 | 7.943 | 7.987 | 79,105,416 | -0.07(-0.81%) |
Jan 30, 2018 | 8.074 | 8.111 | 8.045 | 8.053 | 71,501,736 | -0.04(-0.54%) |
Jan 29, 2018 | 8.315 | 8.351 | 8.089 | 8.096 | 75,661,496 | -0.18(-2.20%) |
Jan 26, 2018 | 8.236 | 8.314 | 8.172 | 8.278 | 73,877,488 | +0.06(+0.69%) |
Jan 25, 2018 | 8.477 | 8.477 | 8.129 | 8.221 | 161,645,984 | -0.34(-3.98%) |
Jan 24, 2018 | 8.527 | 8.591 | 8.470 | 8.563 | 90,150,536 | +0.06(+0.75%) |
Jan 23, 2018 | 8.548 | 8.548 | 8.456 | 8.499 | 72,917,640 | -0.04(-0.50%) |
Jan 22, 2018 | 8.541 | 8.584 | 8.456 | 8.541 | 74,355,656 | +0.01(+0.17%) |
Jan 19, 2018 | 8.612 | 8.612 | 8.463 | 8.527 | 72,199,632 | -0.05(-0.58%) |
Jan 18, 2018 | 8.655 | 8.669 | 8.541 | 8.577 | 93,619,632 | -0.08(-0.90%) |
Jan 17, 2018 | 8.939 | 8.939 | 8.605 | 8.655 | 186,326,208 | -0.65(-7.02%) |
Jan 16, 2018 | 9.458 | 9.543 | 9.245 | 9.309 | 75,817,488 | -0.09(-0.98%) |
Jan 12, 2018 | 9.401 | 9.401 | 9.401 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.252 | 9.380 | 9.238 | 9.351 | 39,881,220 | +0.09(+1.00%) |
Jan 10, 2018 | 9.259 | 79,522,344 | -0.04(-0.38%) | |||
Jan 09, 2018 | 9.365 | 9.394 | 9.294 | 9.294 | 39,294,332 | -0.05(-0.53%) |
Jan 08, 2018 | 9.387 | 9.394 | 9.316 | 9.344 | 47,599,460 | -0.04(-0.38%) |
Jan 05, 2018 | 9.280 | 9.394 | 9.266 | 9.380 | 64,907,192 | +0.16(+1.69%) |
Jan 04, 2018 | 9.081 | 9.266 | 9.074 | 9.223 | 52,736,072 | +0.16(+1.72%) |
Jan 03, 2018 | 9.010 | 9.095 | 9.003 | 9.067 | 41,887,588 | +0.07(+0.79%) |
Jan 02, 2018 | 8.896 | 8.996 | 8.882 | 8.996 | 29,219,136 | +0.12(+1.36%) |
Dec 29, 2017 | 8.875 | 8.875 | 8.875 | 0 | -0.06(-0.72%) | |
Dec 28, 2017 | 8.868 | 8.939 | 8.861 | 8.939 | 20,809,148 | +0.06(+0.64%) |
Dec 27, 2017 | 8.932 | 8.939 | 8.847 | 8.882 | 23,928,752 | -0.07(-0.79%) |
Dec 26, 2017 | 8.932 | 8.989 | 8.918 | 8.953 | 16,184,925 | +0.01(+0.16%) |
Dec 22, 2017 | 8.996 | 8.996 | 8.925 | 8.939 | 25,157,068 | -0.04(-0.40%) |
Dec 21, 2017 | 9.053 | 9.074 | 8.975 | 8.975 | 29,544,330 | -0.06(-0.71%) |
Dec 20, 2017 | 9.039 | 9.060 | 8.989 | 9.039 | 26,718,324 | +0.02(+0.24%) |
Dec 19, 2017 | 9.031 | 9.081 | 9.000 | 9.017 | 31,593,332 | +0.02(+0.24%) |
Dec 18, 2017 | 8.996 | 9.060 | 8.960 | 8.996 | 35,211,048 | +0.06(+0.64%) |
Dec 15, 2017 | 8.889 | 8.996 | 8.882 | 8.939 | 68,472,696 | +0.09(+0.96%) |
Dec 14, 2017 | 8.989 | 9.017 | 8.818 | 8.854 | 51,675,388 | -0.12(-1.35%) |
Dec 13, 2017 | 8.960 | 9.042 | 8.946 | 8.975 | 44,830,772 | +0.02(+0.24%) |
Dec 12, 2017 | 8.953 | 8.978 | 8.889 | 8.953 | 76,513,312 | +0.01(+0.16%) |
Dec 11, 2017 | 8.932 | 8.975 | 8.889 | 8.939 | 60,069,144 | -0.02(-0.24%) |
Dec 08, 2017 | 8.904 | 8.960 | 8.833 | 8.960 | 30,935,030 | +0.06(+0.64%) |
Dec 07, 2017 | 8.936 | 8.946 | 8.761 | 8.904 | 35,759,596 | +0.11(+1.21%) |
Dec 06, 2017 | 8.790 | 8.833 | 8.726 | 8.797 | 37,813,596 | -0.04(-0.40%) |
Dec 05, 2017 | 8.825 | 8.968 | 8.811 | 8.833 | 64,068,752 | -0.14(-1.58%) |
Dec 04, 2017 | 8.989 | 9.099 | 8.946 | 8.975 | 55,666,540 | +0.04(+0.40%) |
Dec 01, 2017 | 8.968 | 9.024 | 8.850 | 8.939 | 73,825,048 | +0.04(+0.48%) |
Nov 30, 2017 | 8.904 | 8.989 | 8.825 | 8.896 | 66,198,032 | -0.03(-0.32%) |
Nov 29, 2017 | 8.698 | 8.932 | 8.690 | 8.925 | 91,175,104 | +0.25(+2.87%) |
Nov 28, 2017 | 8.634 | 8.690 | 8.584 | 8.676 | 46,714,916 | +0.07(+0.83%) |
Nov 27, 2017 | 8.591 | 8.662 | 8.570 | 8.605 | 40,139,016 | +0.01(+0.08%) |
Nov 24, 2017 | 8.598 | 8.634 | 8.548 | 8.598 | 13,439,168 | +0.02(+0.25%) |
Nov 22, 2017 | 8.605 | 8.634 | 8.563 | 8.577 | 50,921,660 | -0.04(-0.41%) |
Nov 21, 2017 | 8.626 | 8.687 | 8.612 | 8.612 | 40,035,956 | -0.01(-0.08%) |
Nov 20, 2017 | 8.548 | 8.634 | 8.541 | 8.619 | 45,522,612 | +0.09(+1.00%) |
Nov 17, 2017 | 8.541 | 8.570 | 8.516 | 8.534 | 43,791,900 | -0.02(-0.25%) |
Nov 16, 2017 | 8.527 | 8.563 | 8.477 | 8.555 | 39,742,260 | +0.03(+0.33%) |
Nov 15, 2017 | 8.506 | 8.548 | 8.435 | 8.527 | 40,022,136 | -0.01(-0.17%) |
Nov 14, 2017 | 8.598 | 8.641 | 8.520 | 8.541 | 36,425,168 | -0.10(-1.15%) |
Nov 13, 2017 | 8.534 | 8.683 | 8.506 | 8.641 | 42,802,044 | +0.11(+1.25%) |
Nov 10, 2017 | 8.527 | 8.591 | 8.513 | 8.534 | 49,675,316 | -0.02(-0.25%) |
Nov 09, 2017 | 8.534 | 8.563 | 8.477 | 8.555 | 36,941,184 | -0.01(-0.17%) |
Nov 08, 2017 | 8.626 | 8.641 | 8.534 | 8.570 | 48,016,200 | -0.07(-0.82%) |
Nov 07, 2017 | 8.776 | 8.793 | 8.609 | 8.641 | 58,445,956 | -0.12(-1.38%) |
Nov 06, 2017 | 8.783 | 8.833 | 8.740 | 8.761 | 28,392,574 | -0.02(-0.24%) |
Nov 03, 2017 | 8.818 | 8.854 | 8.754 | 8.783 | 46,750,788 | -0.04(-0.48%) |
Nov 02, 2017 | 8.761 | 8.833 | 8.712 | 8.825 | 57,590,004 | +0.05(+0.57%) |
Nov 01, 2017 | 8.811 | 8.861 | 8.723 | 8.776 | 61,203,412 | +0.06(+0.65%) |
Oct 31, 2017 | 8.634 | 8.737 | 8.619 | 8.719 | 59,119,508 | +0.12(+1.40%) |
Oct 30, 2017 | 8.534 | 8.634 | 8.491 | 8.598 | 51,306,456 | +0.03(+0.33%) |
Oct 27, 2017 | 8.690 | 8.698 | 8.534 | 8.570 | 47,743,084 | -0.15(-1.71%) |
Oct 26, 2017 | 8.669 | 8.769 | 8.570 | 8.719 | 68,959,096 | +0.16(+1.91%) |
Oct 25, 2017 | 8.634 | 8.634 | 8.506 | 8.555 | 67,080,576 | -0.11(-1.23%) |
Oct 24, 2017 | 8.605 | 8.712 | 8.592 | 8.662 | 48,756,732 | +0.11(+1.25%) |
Oct 23, 2017 | 8.605 | 8.662 | 8.555 | 8.555 | 30,257,416 | -0.04(-0.50%) |
Oct 20, 2017 | 8.612 | 8.626 | 8.527 | 8.598 | 39,645,892 | +0.01(+0.17%) |
Oct 19, 2017 | 8.521 | 8.598 | 8.457 | 8.584 | 42,276,616 | +0.03(+0.33%) |
Oct 18, 2017 | 8.619 | 8.668 | 8.542 | 8.556 | 43,852,692 | -0.06(-0.65%) |
Oct 17, 2017 | 8.514 | 8.640 | 8.507 | 8.612 | 78,743,840 | +0.11(+1.24%) |
Oct 16, 2017 | 8.415 | 8.528 | 8.394 | 8.507 | 46,087,648 | +0.05(+0.58%) |
Oct 13, 2017 | 8.465 | 8.542 | 8.331 | 8.457 | 63,541,052 | -0.05(-0.58%) |
Oct 12, 2017 | 8.633 | 8.647 | 8.500 | 8.507 | 65,430,868 | -0.18(-2.10%) |
Oct 11, 2017 | 8.689 | 8.724 | 8.640 | 8.689 | 49,799,976 | -0.01(-0.08%) |
Oct 10, 2017 | 8.661 | 8.717 | 8.598 | 8.696 | 57,823,188 | +0.04(+0.41%) |
Oct 09, 2017 | 8.654 | 8.710 | 8.598 | 8.661 | 41,207,956 | +0.02(+0.24%) |
Oct 06, 2017 | 8.563 | 8.654 | 8.558 | 8.640 | 49,997,816 | +0.04(+0.49%) |
Oct 05, 2017 | 8.661 | 8.675 | 8.528 | 8.598 | 68,596,424 | -0.04(-0.41%) |
Oct 04, 2017 | 8.654 | 8.745 | 8.619 | 8.633 | 75,350,368 | -0.03(-0.32%) |
Oct 03, 2017 | 8.647 | 8.724 | 8.577 | 8.661 | 93,504,616 | +0.18(+2.07%) |
Oct 02, 2017 | 8.422 | 8.486 | 8.401 | 8.486 | 51,303,596 | +0.08(+1.00%) |
Sep 29, 2017 | 8.401 | 8.436 | 8.366 | 8.401 | 44,492,100 | +0.01(+0.08%) |
Sep 28, 2017 | 8.387 | 8.415 | 8.352 | 8.394 | 32,919,764 | +0.01(+0.08%) |
Sep 27, 2017 | 8.436 | 8.324 | 8.387 | 40,473,188 | +0.01(+0.17%) | |
Sep 26, 2017 | 8.387 | 8.422 | 8.352 | 8.373 | 43,662,984 | -0.01(-0.08%) |
Sep 25, 2017 | 8.338 | 8.465 | 8.310 | 8.380 | 58,079,528 | +0.07(+0.84%) |
Sep 22, 2017 | 8.240 | 8.331 | 8.226 | 8.310 | 43,023,080 | +0.08(+1.02%) |
Sep 21, 2017 | 8.219 | 8.296 | 8.205 | 8.226 | 57,445,384 | +0.01(+0.09%) |
Sep 20, 2017 | 8.198 | 8.279 | 8.166 | 8.219 | 38,046,820 | -0.01(-0.09%) |
Sep 19, 2017 | 8.163 | 8.240 | 8.156 | 8.226 | 37,563,888 | +0.06(+0.77%) |
Sep 18, 2017 | 8.163 | 8.233 | 8.138 | 8.163 | 35,805,676 | +0.01(+0.09%) |
Sep 15, 2017 | 8.100 | 8.159 | 8.064 | 8.156 | 43,976,268 | +0.04(+0.52%) |
Sep 14, 2017 | 8.142 | 8.198 | 8.057 | 8.114 | 45,157,748 | -0.04(-0.52%) |
Sep 13, 2017 | 8.142 | 8.163 | 8.085 | 8.156 | 33,197,110 | +0.02(+0.26%) |
Sep 12, 2017 | 8.022 | 8.191 | 7.994 | 8.135 | 58,964,620 | +0.13(+1.58%) |
Sep 11, 2017 | 8.001 | 8.036 | 7.987 | 8.008 | 61,799,388 | +0.04(+0.44%) |
Sep 08, 2017 | 7.959 | 7.994 | 7.924 | 7.973 | 37,947,292 | -0.03(-0.35%) |
Sep 07, 2017 | 8.085 | 8.085 | 7.952 | 8.001 | 43,127,436 | -0.07(-0.87%) |
Sep 06, 2017 | 7.994 | 8.093 | 7.994 | 8.071 | 61,648,532 | +0.10(+1.23%) |
Sep 05, 2017 | 7.973 | 7.994 | 7.889 | 7.973 | 62,890,288 | +0.01(+0.09%) |
Sep 01, 2017 | 7.847 | 7.987 | 7.819 | 7.966 | 91,983,704 | +0.22(+2.90%) |
Aug 31, 2017 | 7.699 | 7.861 | 7.685 | 7.742 | 77,235,232 | +0.06(+0.82%) |
Aug 30, 2017 | 7.594 | 7.678 | 7.559 | 7.678 | 33,665,700 | +0.07(+0.92%) |
Aug 29, 2017 | 7.545 | 7.643 | 7.531 | 7.608 | 42,468,488 | +0.04(+0.46%) |
Aug 28, 2017 | 7.622 | 7.636 | 7.531 | 7.573 | 31,775,284 | -0.02(-0.28%) |
Aug 25, 2017 | 7.559 | 7.636 | 7.552 | 7.594 | 51,187,552 | +0.08(+1.03%) |
Aug 24, 2017 | 7.545 | 7.580 | 7.503 | 7.517 | 47,850,044 | +0.00(+0.00%) |
Aug 23, 2017 | 7.447 | 7.566 | 7.433 | 7.517 | 50,443,684 | +0.04(+0.56%) |
Aug 22, 2017 | 7.447 | 7.531 | 7.447 | 7.475 | 40,856,132 | +0.06(+0.76%) |
Aug 21, 2017 | 7.391 | 7.478 | 7.384 | 7.419 | 42,960,504 | +0.01(+0.09%) |
Aug 18, 2017 | 7.454 | 7.461 | 7.349 | 7.412 | 62,688,196 | -0.06(-0.75%) |
Aug 17, 2017 | 7.573 | 7.580 | 7.440 | 7.468 | 50,598,260 | -0.11(-1.48%) |
Aug 16, 2017 | 7.622 | 7.650 | 7.566 | 7.580 | 40,329,584 | -0.03(-0.37%) |
Aug 15, 2017 | 7.664 | 7.721 | 7.605 | 7.608 | 41,682,108 | -0.05(-0.64%) |
Aug 14, 2017 | 7.594 | 7.685 | 7.573 | 7.657 | 37,613,028 | +0.10(+1.30%) |
Aug 11, 2017 | 7.573 | 7.608 | 7.552 | 7.559 | 46,020,312 | +0.00(+0.00%) |
Aug 10, 2017 | 7.636 | 7.657 | 7.559 | 7.559 | 45,451,088 | -0.11(-1.37%) |
Aug 09, 2017 | 7.636 | 7.685 | 7.601 | 7.664 | 45,797,736 | +0.02(+0.28%) |
Aug 08, 2017 | 7.685 | 7.721 | 7.636 | 7.643 | 37,189,724 | -0.02(-0.27%) |
Aug 07, 2017 | 7.678 | 7.706 | 7.650 | 7.664 | 49,885,588 | -0.02(-0.27%) |
Aug 04, 2017 | 7.650 | 7.714 | 7.566 | 7.685 | 41,699,680 | +0.01(+0.18%) |
Aug 03, 2017 | 7.728 | 7.756 | 7.664 | 7.671 | 28,924,976 | -0.05(-0.64%) |
Aug 02, 2017 | 7.706 | 7.738 | 7.671 | 7.721 | 43,996,112 | +0.04(+0.46%) |
Aug 01, 2017 | 7.798 | 7.819 | 7.633 | 7.685 | 92,739,336 | -0.19(-2.41%) |
Jul 31, 2017 | 7.833 | 7.882 | 7.808 | 7.875 | 56,347,696 | +0.04(+0.45%) |
Jul 28, 2017 | 7.826 | 7.875 | 7.763 | 7.840 | 35,425,696 | -0.01(-0.09%) |
Jul 27, 2017 | 7.777 | 7.861 | 7.742 | 7.847 | 55,120,868 | +0.08(+1.09%) |
Jul 26, 2017 | 7.819 | 7.833 | 7.685 | 7.763 | 102,962,168 | -0.15(-1.86%) |
Jul 25, 2017 | 7.931 | 7.984 | 7.875 | 7.910 | 75,292,328 | -0.01(-0.18%) |
Jul 24, 2017 | 8.078 | 8.107 | 7.910 | 7.924 | 68,551,816 | -0.17(-2.08%) |
Jul 21, 2017 | 8.135 | 8.156 | 8.050 | 8.093 | 39,367,292 | -0.12(-1.45%) |
Jul 20, 2017 | 8.205 | 8.268 | 8.184 | 8.212 | 43,190,576 | +0.01(+0.17%) |
Jul 19, 2017 | 8.149 | 8.198 | 8.135 | 8.198 | 37,841,716 | +0.06(+0.68%) |
Jul 18, 2017 | 8.122 | 8.142 | 8.087 | 8.142 | 35,535,220 | +0.01(+0.09%) |
Jul 17, 2017 | 8.115 | 8.142 | 8.073 | 8.135 | 35,185,576 | +0.04(+0.51%) |
Jul 14, 2017 | 8.070 | 8.129 | 8.038 | 8.094 | 57,422,900 | +0.06(+0.69%) |
Jul 13, 2017 | 7.941 | 8.101 | 7.934 | 8.038 | 48,558,572 | +0.09(+1.13%) |
Jul 12, 2017 | 7.907 | 8.052 | 7.900 | 7.948 | 47,745,816 | +0.06(+0.79%) |
Jul 11, 2017 | 7.837 | 7.921 | 7.831 | 7.886 | 37,394,964 | +0.03(+0.35%) |
Jul 10, 2017 | 7.789 | 7.865 | 7.782 | 7.858 | 27,246,574 | +0.06(+0.71%) |
Jul 07, 2017 | 7.768 | 7.817 | 7.734 | 7.803 | 30,119,534 | +0.06(+0.72%) |
Jul 06, 2017 | 7.824 | 7.871 | 7.740 | 7.747 | 46,085,232 | -0.08(-1.06%) |
Jul 05, 2017 | 7.976 | 8.011 | 7.803 | 7.831 | 56,862,680 | -0.18(-2.25%) |
Jul 03, 2017 | 7.872 | 8.097 | 7.796 | 8.011 | 63,422,324 | +0.26(+3.31%) |
Jun 30, 2017 | 7.747 | 7.817 | 7.734 | 7.754 | 59,271,892 | +0.01(+0.18%) |
Jun 29, 2017 | 7.713 | 7.761 | 7.671 | 7.740 | 47,499,424 | +0.06(+0.72%) |
Jun 28, 2017 | 7.699 | 7.740 | 7.671 | 7.685 | 45,918,448 | +0.01(+0.09%) |
Jun 27, 2017 | 7.740 | 7.761 | 7.664 | 7.678 | 41,106,008 | -0.07(-0.89%) |
Jun 26, 2017 | 7.664 | 7.761 | 7.661 | 7.747 | 45,191,168 | +0.10(+1.27%) |
Jun 23, 2017 | 7.692 | 7.713 | 7.626 | 7.650 | 65,212,620 | -0.06(-0.81%) |
Jun 22, 2017 | 7.636 | 7.747 | 7.623 | 7.713 | 38,921,636 | +0.06(+0.82%) |
Jun 21, 2017 | 7.727 | 7.727 | 7.623 | 7.650 | 53,392,112 | -0.06(-0.72%) |
Jun 20, 2017 | 7.768 | 7.775 | 7.685 | 7.706 | 46,137,040 | -0.08(-1.07%) |
Jun 19, 2017 | 7.761 | 7.817 | 7.747 | 7.789 | 44,070,472 | +0.01(+0.18%) |
Jun 16, 2017 | 7.789 | 7.789 | 7.671 | 7.775 | 77,976,880 | -0.01(-0.18%) |
Jun 15, 2017 | 7.727 | 7.824 | 7.720 | 7.789 | 41,027,492 | +0.01(+0.18%) |
Jun 14, 2017 | 7.824 | 7.664 | 7.775 | 64,025,952 | -0.03(-0.44%) | |
Jun 13, 2017 | 7.841 | 7.865 | 7.727 | 7.810 | 43,132,356 | -0.01(-0.09%) |
Jun 12, 2017 | 7.713 | 7.872 | 7.713 | 7.817 | 55,519,432 | +0.10(+1.35%) |
Jun 09, 2017 | 7.685 | 7.727 | 7.630 | 7.713 | 43,704,724 | +0.02(+0.27%) |
Jun 08, 2017 | 7.692 | 7.560 | 7.692 | 58,814,932 | +0.02(+0.27%) | |
Jun 07, 2017 | 7.734 | 7.754 | 7.636 | 7.671 | 53,889,864 | -0.03(-0.45%) |
Jun 06, 2017 | 7.754 | 7.761 | 7.657 | 7.706 | 64,279,652 | -0.09(-1.16%) |
Jun 05, 2017 | 7.872 | 7.872 | 7.779 | 7.796 | 61,414,428 | -0.07(-0.88%) |
Jun 02, 2017 | 7.914 | 7.921 | 7.789 | 7.865 | 66,272,912 | -0.04(-0.53%) |