Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.174 | 9.174 | 9.174 | 0 | -0.13(-1.41%) | |
Aug 30, 2018 | 9.347 | 9.347 | 9.125 | 9.306 | 236,836 | -0.08(-0.88%) |
Aug 29, 2018 | 9.380 | 9.474 | 9.257 | 9.388 | 285,904 | +0.06(+0.62%) |
Aug 28, 2018 | 9.487 | 9.561 | 9.240 | 9.331 | 328,200 | -0.11(-1.13%) |
Aug 27, 2018 | 9.306 | 9.479 | 9.273 | 9.437 | 270,091 | +0.16(+1.68%) |
Aug 24, 2018 | 9.215 | 9.347 | 9.166 | 9.281 | 340,480 | +0.15(+1.62%) |
Aug 23, 2018 | 9.240 | 9.281 | 9.002 | 9.133 | 295,140 | -0.14(-1.51%) |
Aug 22, 2018 | 9.183 | 9.314 | 9.158 | 9.273 | 261,894 | +0.11(+1.17%) |
Aug 21, 2018 | 9.084 | 9.240 | 9.011 | 9.166 | 357,870 | +0.13(+1.46%) |
Aug 20, 2018 | 8.911 | 9.076 | 8.911 | 9.035 | 246,148 | +0.11(+1.20%) |
Aug 17, 2018 | 8.747 | 8.969 | 8.706 | 8.928 | 387,313 | +0.17(+1.97%) |
Aug 16, 2018 | 8.615 | 8.788 | 8.550 | 8.755 | 533,360 | +0.21(+2.50%) |
Aug 15, 2018 | 8.928 | 8.947 | 8.525 | 8.541 | 389,712 | -0.48(-5.29%) |
Aug 14, 2018 | 9.109 | 9.191 | 8.952 | 9.018 | 251,038 | -0.07(-0.72%) |
Aug 13, 2018 | 9.257 | 9.298 | 9.076 | 9.084 | 349,105 | -0.13(-1.43%) |
Aug 10, 2018 | 9.273 | 9.388 | 9.174 | 9.215 | 298,148 | -0.16(-1.75%) |
Aug 09, 2018 | 9.429 | 9.495 | 9.257 | 9.380 | 304,316 | -0.07(-0.70%) |
Aug 08, 2018 | 9.577 | 9.594 | 9.405 | 9.446 | 518,568 | -0.13(-1.37%) |
Aug 07, 2018 | 9.306 | 9.618 | 9.306 | 9.577 | 476,971 | +0.30(+3.28%) |
Aug 06, 2018 | 9.150 | 9.380 | 9.076 | 9.273 | 443,605 | +0.12(+1.35%) |
Aug 03, 2018 | 9.141 | 9.215 | 8.969 | 9.150 | 397,410 | +0.00(+0.00%) |
Aug 02, 2018 | 9.051 | 9.232 | 8.911 | 9.150 | 388,884 | -0.01(-0.09%) |
Aug 01, 2018 | 9.388 | 9.405 | 9.051 | 9.158 | 640,949 | -0.22(-2.37%) |
Jul 31, 2018 | 9.429 | 9.585 | 9.273 | 9.380 | 520,046 | -0.07(-0.78%) |
Jul 30, 2018 | 9.668 | 9.766 | 9.240 | 9.454 | 640,748 | -0.32(-3.28%) |
Jul 27, 2018 | 10.19 | 10.34 | 9.700 | 9.774 | 570,630 | -0.41(-4.04%) |
Jul 26, 2018 | 10.78 | 11.34 | 10.14 | 10.19 | 882,314 | -0.59(-5.49%) |
Jul 25, 2018 | 11.18 | 11.27 | 10.69 | 10.78 | 840,047 | -0.39(-3.53%) |
Jul 24, 2018 | 11.35 | 11.48 | 11.17 | 11.17 | 347,981 | +0.02(+0.22%) |
Jul 23, 2018 | 11.00 | 11.20 | 10.98 | 11.15 | 272,329 | +0.16(+1.42%) |
Jul 20, 2018 | 11.02 | 11.11 | 10.96 | 10.99 | 283,642 | -0.04(-0.37%) |
Jul 19, 2018 | 10.96 | 11.06 | 10.88 | 11.03 | 460,962 | +0.00(+0.00%) |
Jul 18, 2018 | 10.75 | 11.07 | 10.75 | 11.03 | 370,650 | +0.25(+2.36%) |
Jul 17, 2018 | 10.75 | 10.87 | 10.68 | 10.78 | 334,101 | +0.02(+0.15%) |
Jul 16, 2018 | 10.70 | 10.78 | 10.57 | 10.76 | 471,677 | +0.07(+0.61%) |
Jul 13, 2018 | 10.74 | 10.91 | 10.69 | 10.70 | 219,032 | -0.09(-0.84%) |
Jul 12, 2018 | 10.77 | 10.82 | 10.56 | 10.79 | 422,964 | +0.12(+1.08%) |
Jul 11, 2018 | 10.54 | 10.78 | 10.33 | 10.67 | 565,569 | +0.02(+0.23%) |
Jul 10, 2018 | 11.33 | 11.39 | 10.59 | 10.65 | 548,569 | -0.75(-6.57%) |
Jul 09, 2018 | 11.39 | 11.40 | 11.21 | 11.39 | 413,865 | +0.05(+0.43%) |
Jul 06, 2018 | 11.31 | 11.45 | 11.20 | 11.34 | 237,863 | +0.00(+0.00%) |
Jul 05, 2018 | 11.09 | 11.36 | 11.02 | 11.34 | 585,577 | +0.37(+3.37%) |
Jul 03, 2018 | 10.97 | 10.97 | 10.97 | 0 | -0.26(-2.34%) | |
Jul 02, 2018 | 10.90 | 11.25 | 10.89 | 11.24 | 365,513 | +0.22(+2.01%) |
Jun 29, 2018 | 10.96 | 11.12 | 10.96 | 11.02 | 443,725 | +0.12(+1.06%) |
Jun 28, 2018 | 10.88 | 10.93 | 10.70 | 10.90 | 364,033 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 511,208 | -0.12(-1.12%) |
Jun 26, 2018 | 10.97 | 11.10 | 10.86 | 11.00 | 308,859 | +0.02(+0.15%) |
Jun 25, 2018 | 11.03 | 11.04 | 10.74 | 10.98 | 498,854 | -0.13(-1.18%) |
Jun 22, 2018 | 11.05 | 11.16 | 11.02 | 11.11 | 644,228 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.20 | 10.89 | 10.91 | 261,698 | -0.30(-2.71%) |
Jun 20, 2018 | 11.26 | 11.26 | 11.03 | 11.21 | 275,249 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.39 | 11.11 | 11.14 | 345,471 | -0.44(-3.83%) |
Jun 18, 2018 | 11.30 | 11.77 | 11.30 | 11.58 | 521,042 | +0.20(+1.73%) |
Jun 15, 2018 | 11.62 | 11.25 | 11.39 | 1,300,653 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.44 | 11.67 | 11.39 | 11.62 | 654,490 | +0.20(+1.73%) |
Jun 13, 2018 | 11.51 | 11.67 | 11.39 | 11.43 | 646,501 | -0.07(-0.57%) |
Jun 12, 2018 | 11.35 | 11.62 | 11.23 | 11.49 | 866,282 | +0.32(+2.87%) |
Jun 11, 2018 | 11.08 | 11.28 | 11.08 | 11.17 | 498,401 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.34 | 11.10 | 11.11 | 315,205 | -0.17(-1.53%) |
Jun 07, 2018 | 11.27 | 11.39 | 11.16 | 11.28 | 518,553 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.30 | 434,552 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.42 | 416,607 | +0.12(+1.02%) |
Jun 04, 2018 | 11.37 | 11.45 | 11.20 | 11.30 | 528,684 | +0.07(+0.66%) |
Jun 01, 2018 | 11.25 | 11.47 | 11.22 | 11.23 | 542,537 | +0.10(+0.89%) |
May 31, 2018 | 11.25 | 11.38 | 11.04 | 11.13 | 352,780 | -0.01(-0.07%) |
May 30, 2018 | 11.02 | 11.37 | 10.99 | 11.14 | 490,291 | +0.19(+1.73%) |
May 29, 2018 | 10.64 | 10.99 | 10.50 | 10.95 | 512,511 | +0.20(+1.83%) |
May 25, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.17(-1.58%) | |
May 24, 2018 | 10.87 | 11.02 | 10.76 | 10.93 | 328,923 | +0.02(+0.23%) |
May 23, 2018 | 10.77 | 10.92 | 10.67 | 10.90 | 518,067 | +0.03(+0.30%) |
May 22, 2018 | 10.88 | 11.08 | 10.85 | 10.87 | 480,265 | +0.03(+0.30%) |
May 21, 2018 | 10.84 | 10.89 | 10.67 | 10.83 | 408,063 | +0.00(+0.00%) |
May 18, 2018 | 10.86 | 10.90 | 10.72 | 10.83 | 416,712 | -0.02(-0.23%) |
May 17, 2018 | 10.71 | 10.97 | 10.71 | 10.86 | 460,583 | +0.17(+1.62%) |
May 16, 2018 | 10.55 | 10.82 | 10.52 | 10.69 | 582,273 | +0.20(+1.88%) |
May 15, 2018 | 10.20 | 10.52 | 10.14 | 10.49 | 471,034 | +0.23(+2.24%) |
May 14, 2018 | 10.28 | 10.37 | 10.21 | 10.26 | 360,280 | -0.02(-0.16%) |
May 11, 2018 | 10.21 | 10.42 | 10.19 | 10.28 | 332,218 | +0.12(+1.13%) |
May 10, 2018 | 10.14 | 10.26 | 10.12 | 10.16 | 334,623 | +0.09(+0.90%) |
May 09, 2018 | 9.931 | 10.17 | 9.931 | 10.07 | 385,507 | +0.18(+1.83%) |
May 08, 2018 | 9.832 | 9.914 | 9.717 | 9.890 | 408,258 | -0.04(-0.41%) |
May 07, 2018 | 9.848 | 10.02 | 9.770 | 9.931 | 420,044 | +0.16(+1.60%) |
May 04, 2018 | 9.577 | 9.840 | 9.569 | 9.774 | 381,220 | +0.12(+1.28%) |
May 03, 2018 | 9.437 | 9.725 | 9.437 | 9.651 | 523,609 | +0.21(+2.18%) |
May 02, 2018 | 9.347 | 9.618 | 9.299 | 9.446 | 431,615 | +0.12(+1.32%) |
May 01, 2018 | 9.413 | 9.446 | 9.051 | 9.322 | 450,374 | -0.12(-1.31%) |
Apr 30, 2018 | 9.437 | 9.552 | 9.372 | 9.446 | 718,772 | -0.02(-0.26%) |
Apr 27, 2018 | 9.709 | 9.931 | 9.314 | 9.470 | 693,426 | -0.33(-3.36%) |
Apr 26, 2018 | 9.651 | 9.865 | 9.059 | 9.799 | 1,182,896 | +0.99(+11.19%) |
Apr 25, 2018 | 8.722 | 8.936 | 8.640 | 8.813 | 522,935 | +0.04(+0.47%) |
Apr 24, 2018 | 8.878 | 8.944 | 8.648 | 8.772 | 350,855 | -0.02(-0.28%) |
Apr 23, 2018 | 8.780 | 8.903 | 8.685 | 8.796 | 307,633 | -0.05(-0.56%) |
Apr 20, 2018 | 8.944 | 9.026 | 8.800 | 8.845 | 421,385 | -0.12(-1.28%) |
Apr 19, 2018 | 9.067 | 9.150 | 8.903 | 8.961 | 560,270 | -0.11(-1.18%) |
Apr 18, 2018 | 9.043 | 9.224 | 9.026 | 9.067 | 444,787 | +0.16(+1.75%) |
Apr 17, 2018 | 8.714 | 8.969 | 8.689 | 8.911 | 475,244 | +0.22(+2.55%) |
Apr 16, 2018 | 8.796 | 8.845 | 8.665 | 8.689 | 471,501 | -0.03(-0.38%) |
Apr 13, 2018 | 8.862 | 8.878 | 8.656 | 8.722 | 402,379 | -0.07(-0.84%) |
Apr 12, 2018 | 8.788 | 8.887 | 8.763 | 8.796 | 311,811 | +0.00(+0.00%) |
Apr 11, 2018 | 8.862 | 8.969 | 8.730 | 8.796 | 615,466 | -0.07(-0.83%) |
Apr 10, 2018 | 8.796 | 8.998 | 8.714 | 8.870 | 502,490 | +0.26(+3.06%) |
Apr 09, 2018 | 8.722 | 8.919 | 8.591 | 8.607 | 918,590 | -0.05(-0.57%) |
Apr 06, 2018 | 8.928 | 9.043 | 8.607 | 8.656 | 378,365 | -0.41(-4.53%) |
Apr 05, 2018 | 9.010 | 9.174 | 9.010 | 9.067 | 379,304 | +0.15(+1.66%) |
Apr 04, 2018 | 8.804 | 8.936 | 8.615 | 8.919 | 354,239 | -0.05(-0.55%) |
Apr 03, 2018 | 8.993 | 9.113 | 8.926 | 8.969 | 705,702 | +0.16(+1.87%) |
Apr 02, 2018 | 8.813 | 8.919 | 8.714 | 8.804 | 557,783 | -0.04(-0.46%) |
Mar 29, 2018 | 8.845 | 8.845 | 8.845 | 0 | +0.17(+1.99%) | |
Mar 28, 2018 | 8.714 | 8.788 | 8.615 | 8.673 | 744,280 | -0.05(-0.57%) |
Mar 27, 2018 | 9.051 | 9.076 | 8.698 | 8.722 | 617,880 | -0.27(-3.02%) |
Mar 26, 2018 | 8.977 | 9.035 | 8.887 | 8.993 | 740,379 | +0.19(+2.15%) |
Mar 23, 2018 | 9.043 | 9.125 | 8.804 | 8.804 | 502,708 | -0.22(-2.46%) |
Mar 22, 2018 | 9.265 | 9.347 | 9.026 | 9.026 | 453,496 | -0.37(-3.94%) |
Mar 21, 2018 | 9.257 | 9.462 | 9.191 | 9.396 | 376,563 | +0.16(+1.78%) |
Mar 20, 2018 | 9.347 | 9.408 | 9.207 | 9.232 | 653,338 | -0.09(-0.97%) |
Mar 19, 2018 | 9.495 | 9.511 | 9.117 | 9.322 | 606,306 | -0.24(-2.49%) |
Mar 16, 2018 | 9.520 | 9.692 | 9.363 | 9.561 | 2,252,370 | +0.03(+0.35%) |
Mar 15, 2018 | 9.528 | 9.635 | 9.421 | 9.528 | 370,045 | +0.00(+0.00%) |
Mar 14, 2018 | 9.766 | 9.803 | 9.520 | 9.528 | 403,751 | -0.16(-1.70%) |
Mar 13, 2018 | 9.733 | 9.947 | 9.663 | 9.692 | 455,952 | +0.07(+0.68%) |
Mar 12, 2018 | 9.848 | 9.914 | 9.552 | 9.626 | 747,556 | -0.22(-2.25%) |
Mar 09, 2018 | 9.898 | 9.931 | 9.733 | 9.848 | 525,298 | +0.05(+0.50%) |
Mar 08, 2018 | 9.881 | 9.996 | 9.585 | 9.799 | 684,458 | -0.08(-0.83%) |
Mar 07, 2018 | 9.955 | 9.881 | 1,024,345 | +0.22(+2.30%) | ||
Mar 06, 2018 | 9.183 | 9.676 | 9.080 | 9.659 | 1,080,628 | +0.66(+7.31%) |
Mar 05, 2018 | 8.903 | 9.035 | 8.821 | 9.002 | 922,509 | +0.01(+0.09%) |
Mar 02, 2018 | 8.747 | 9.043 | 8.624 | 8.993 | 960,478 | +0.12(+1.39%) |
Mar 01, 2018 | 8.829 | 9.051 | 8.772 | 8.870 | 1,003,492 | +0.09(+1.03%) |
Feb 28, 2018 | 8.903 | 9.006 | 8.780 | 8.780 | 731,047 | -0.13(-1.48%) |
Feb 27, 2018 | 8.952 | 9.018 | 8.887 | 8.911 | 373,026 | -0.11(-1.19%) |
Feb 26, 2018 | 8.772 | 9.084 | 8.755 | 9.018 | 653,129 | +0.35(+3.98%) |
Feb 23, 2018 | 8.813 | 8.903 | 8.599 | 8.673 | 438,166 | -0.12(-1.40%) |
Feb 22, 2018 | 8.796 | 556,631 | +0.02(+0.19%) | |||
Feb 21, 2018 | 8.804 | 8.969 | 8.772 | 8.780 | 463,426 | +0.00(+0.00%) |
Feb 20, 2018 | 8.780 | 9.002 | 8.772 | 8.780 | 880,886 | -0.10(-1.11%) |
Feb 16, 2018 | 8.878 | 8.878 | 8.878 | 0 | +0.16(+1.79%) | |
Feb 15, 2018 | 8.673 | 8.763 | 8.558 | 8.722 | 605,396 | +0.10(+1.14%) |
Feb 14, 2018 | 8.106 | 8.632 | 7.966 | 8.624 | 612,201 | +0.34(+4.07%) |
Feb 13, 2018 | 8.204 | 8.484 | 8.204 | 8.287 | 676,036 | +0.02(+0.20%) |
Feb 12, 2018 | 8.171 | 8.352 | 8.106 | 8.270 | 712,760 | +0.18(+2.24%) |
Feb 09, 2018 | 7.843 | 8.130 | 7.711 | 8.089 | 1,245,235 | +0.34(+4.35%) |
Feb 08, 2018 | 8.221 | 8.295 | 7.752 | 7.752 | 1,070,194 | -0.49(-5.89%) |
Feb 07, 2018 | 8.188 | 8.278 | 8.056 | 8.237 | 1,044,620 | +0.02(+0.20%) |
Feb 06, 2018 | 7.818 | 8.291 | 7.777 | 8.221 | 1,455,228 | +0.30(+3.84%) |
Feb 05, 2018 | 7.958 | 8.155 | 7.769 | 7.917 | 1,150,092 | -0.10(-1.23%) |
Feb 02, 2018 | 8.418 | 8.451 | 7.834 | 8.015 | 1,767,888 | -0.51(-5.98%) |
Feb 01, 2018 | 9.125 | 9.133 | 8.484 | 8.525 | 2,360,997 | -0.60(-6.58%) |
Jan 31, 2018 | 9.725 | 9.783 | 8.961 | 9.125 | 2,506,296 | -0.67(-6.88%) |
Jan 30, 2018 | 9.988 | 10.06 | 9.692 | 9.799 | 913,845 | -0.25(-2.45%) |
Jan 29, 2018 | 10.33 | 10.37 | 10.04 | 10.05 | 927,949 | -0.34(-3.25%) |
Jan 26, 2018 | 10.31 | 10.53 | 10.21 | 10.38 | 434,348 | +0.10(+0.96%) |
Jan 25, 2018 | 10.39 | 10.44 | 10.14 | 10.28 | 462,382 | +0.03(+0.32%) |
Jan 24, 2018 | 10.46 | 10.47 | 10.25 | 10.25 | 509,137 | -0.17(-1.66%) |
Jan 23, 2018 | 10.42 | 10.56 | 10.26 | 10.42 | 509,334 | +0.05(+0.48%) |
Jan 22, 2018 | 10.16 | 10.37 | 10.03 | 10.37 | 680,557 | +0.21(+2.10%) |
Jan 19, 2018 | 10.20 | 10.33 | 10.15 | 10.16 | 1,256,935 | -0.09(-0.88%) |
Jan 18, 2018 | 10.31 | 10.39 | 10.21 | 10.25 | 927,354 | -0.02(-0.24%) |
Jan 17, 2018 | 10.33 | 10.42 | 10.17 | 10.28 | 881,989 | -0.01(-0.08%) |
Jan 16, 2018 | 10.73 | 10.79 | 10.23 | 10.28 | 621,766 | -0.44(-4.14%) |
Jan 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | -0.25(-2.25%) | |
Jan 11, 2018 | 10.05 | 11.04 | 9.975 | 10.97 | 1,019,105 | +1.03(+10.33%) |
Jan 10, 2018 | 9.980 | 10.07 | 9.922 | 9.947 | 1,648,921 | -0.04(-0.41%) |
Jan 09, 2018 | 9.931 | 10.05 | 9.873 | 9.988 | 1,078,629 | +0.02(+0.16%) |
Jan 08, 2018 | 9.914 | 10.01 | 9.849 | 9.972 | 1,139,913 | +0.06(+0.58%) |
Jan 05, 2018 | 9.939 | 10.02 | 9.807 | 9.914 | 601,408 | -0.02(-0.25%) |
Jan 04, 2018 | 10.02 | 10.08 | 9.873 | 9.939 | 585,164 | -0.03(-0.33%) |
Jan 03, 2018 | 10.03 | 10.22 | 9.898 | 9.972 | 1,129,626 | -0.01(-0.08%) |
Jan 02, 2018 | 9.972 | 10.12 | 9.848 | 9.980 | 936,436 | +0.12(+1.25%) |
Dec 29, 2017 | 9.857 | 9.857 | 9.857 | 0 | -0.10(-0.99%) | |
Dec 28, 2017 | 9.988 | 10.04 | 9.890 | 9.955 | 559,092 | -0.03(-0.33%) |
Dec 27, 2017 | 10.29 | 10.33 | 9.955 | 9.988 | 510,581 | -0.26(-2.57%) |
Dec 26, 2017 | 10.04 | 10.28 | 10.02 | 10.25 | 1,167,738 | +0.25(+2.46%) |
Dec 22, 2017 | 9.405 | 10.07 | 9.331 | 10.00 | 1,106,963 | +0.62(+6.57%) |
Dec 21, 2017 | 9.413 | 9.487 | 9.314 | 9.388 | 1,453,163 | +0.05(+0.53%) |
Dec 20, 2017 | 9.446 | 9.495 | 9.318 | 9.339 | 1,037,550 | +0.01(+0.09%) |
Dec 19, 2017 | 9.421 | 9.470 | 9.306 | 9.331 | 664,624 | -0.04(-0.44%) |
Dec 18, 2017 | 9.289 | 9.561 | 9.240 | 9.372 | 1,403,933 | +0.16(+1.69%) |
Dec 15, 2017 | 9.183 | 9.306 | 9.035 | 9.215 | 1,663,207 | +0.12(+1.26%) |
Dec 14, 2017 | 9.289 | 9.421 | 9.051 | 9.100 | 473,319 | -0.23(-2.47%) |
Dec 13, 2017 | 9.207 | 9.347 | 9.183 | 9.331 | 444,179 | +0.11(+1.16%) |
Dec 12, 2017 | 9.224 | 9.278 | 9.166 | 9.224 | 388,070 | +0.02(+0.18%) |
Dec 11, 2017 | 9.183 | 9.281 | 9.092 | 9.207 | 510,868 | +0.08(+0.90%) |
Dec 08, 2017 | 9.150 | 9.380 | 9.043 | 9.125 | 420,297 | +0.00(+0.00%) |
Dec 07, 2017 | 8.919 | 9.109 | 8.845 | 498,191 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.002 | 9.109 | 8.870 | 8.878 | 390,649 | -0.13(-1.46%) |
Dec 05, 2017 | 9.322 | 9.322 | 8.864 | 9.010 | 449,584 | -0.34(-3.61%) |
Dec 04, 2017 | 9.380 | 9.380 | 9.355 | 9.347 | 739,175 | -0.02(-0.18%) |
Dec 01, 2017 | 9.372 | 9.429 | 9.257 | 9.363 | 672,025 | +0.00(+0.00%) |
Nov 30, 2017 | 9.380 | 9.388 | 9.257 | 9.363 | 754,425 | +0.00(+0.00%) |
Nov 29, 2017 | 9.248 | 9.396 | 9.234 | 9.363 | 423,918 | +0.12(+1.24%) |
Nov 28, 2017 | 9.141 | 9.257 | 9.059 | 9.248 | 617,135 | +0.16(+1.81%) |
Nov 27, 2017 | 9.372 | 9.372 | 8.985 | 9.084 | 879,758 | -0.29(-3.07%) |
Nov 24, 2017 | 9.347 | 9.446 | 9.265 | 9.372 | 255,530 | +0.12(+1.24%) |
Nov 22, 2017 | 9.257 | 9.335 | 9.187 | 9.257 | 639,084 | +0.07(+0.72%) |
Nov 21, 2017 | 9.117 | 9.347 | 9.078 | 9.191 | 616,385 | +0.17(+1.91%) |
Nov 20, 2017 | 8.854 | 9.067 | 8.656 | 9.018 | 1,280,514 | +0.14(+1.57%) |
Nov 17, 2017 | 8.763 | 8.903 | 8.656 | 8.878 | 439,564 | +0.09(+1.03%) |
Nov 16, 2017 | 8.648 | 8.813 | 8.628 | 8.788 | 298,843 | +0.18(+2.10%) |
Nov 15, 2017 | 8.599 | 8.615 | 8.443 | 8.607 | 383,558 | -0.04(-0.48%) |
Nov 14, 2017 | 8.730 | 8.788 | 8.574 | 8.648 | 278,087 | -0.16(-1.77%) |
Nov 13, 2017 | 8.772 | 8.919 | 8.706 | 8.804 | 307,702 | -0.02(-0.19%) |
Nov 10, 2017 | 8.845 | 8.993 | 8.754 | 8.821 | 251,087 | -0.04(-0.46%) |
Nov 09, 2017 | 8.788 | 8.944 | 8.730 | 8.862 | 320,341 | +0.02(+0.28%) |
Nov 08, 2017 | 8.698 | 8.866 | 8.611 | 8.837 | 443,809 | +0.07(+0.75%) |
Nov 07, 2017 | 8.944 | 8.944 | 8.689 | 8.772 | 629,869 | -0.14(-1.57%) |
Nov 06, 2017 | 8.928 | 9.026 | 8.903 | 8.911 | 717,599 | +0.00(+0.00%) |
Nov 03, 2017 | 9.043 | 9.043 | 8.903 | 8.911 | 339,658 | -0.13(-1.45%) |
Nov 02, 2017 | 9.117 | 9.174 | 8.998 | 9.043 | 458,666 | -0.05(-0.54%) |
Nov 01, 2017 | 9.248 | 9.289 | 8.973 | 9.092 | 759,742 | -0.02(-0.27%) |
Oct 31, 2017 | 9.207 | 9.224 | 8.936 | 9.117 | 688,800 | -0.07(-0.81%) |
Oct 30, 2017 | 9.257 | 9.331 | 9.010 | 9.191 | 1,027,278 | -0.02(-0.18%) |
Oct 27, 2017 | 9.454 | 9.528 | 9.142 | 9.207 | 1,387,612 | -0.29(-3.03%) |
Oct 26, 2017 | 8.878 | 9.569 | 8.640 | 9.495 | 1,243,051 | +0.77(+8.86%) |
Oct 25, 2017 | 8.533 | 8.739 | 8.303 | 8.722 | 507,613 | +0.21(+2.51%) |
Oct 24, 2017 | 8.476 | 8.607 | 8.467 | 8.508 | 414,713 | +0.07(+0.88%) |
Oct 23, 2017 | 8.459 | 8.550 | 8.278 | 8.434 | 389,078 | -0.02(-0.19%) |
Oct 20, 2017 | 8.492 | 8.517 | 8.303 | 8.451 | 541,910 | +0.07(+0.78%) |
Oct 19, 2017 | 8.081 | 8.393 | 7.908 | 8.385 | 539,408 | +0.22(+2.72%) |
Oct 18, 2017 | 8.221 | 8.262 | 8.056 | 8.163 | 345,379 | -0.01(-0.10%) |
Oct 17, 2017 | 8.097 | 8.196 | 7.991 | 8.171 | 327,700 | +0.11(+1.33%) |
Oct 16, 2017 | 7.974 | 8.163 | 7.900 | 8.065 | 390,780 | +0.17(+2.19%) |
Oct 13, 2017 | 7.843 | 8.032 | 7.801 | 7.892 | 467,364 | +0.18(+2.35%) |
Oct 12, 2017 | 7.497 | 7.752 | 7.464 | 7.711 | 355,639 | +0.17(+2.29%) |
Oct 11, 2017 | 7.522 | 7.571 | 7.489 | 7.538 | 370,690 | +0.04(+0.55%) |
Oct 10, 2017 | 7.555 | 7.555 | 7.407 | 7.497 | 379,394 | -0.02(-0.22%) |
Oct 09, 2017 | 7.760 | 7.810 | 7.497 | 7.514 | 304,179 | -0.24(-3.08%) |
Oct 06, 2017 | 7.958 | 7.958 | 7.678 | 7.752 | 436,860 | -0.25(-3.18%) |
Oct 05, 2017 | 7.966 | 8.180 | 7.910 | 8.007 | 269,348 | +0.12(+1.46%) |
Oct 04, 2017 | 7.785 | 7.941 | 7.769 | 7.892 | 368,845 | +0.08(+1.05%) |
Oct 03, 2017 | 7.711 | 7.810 | 7.645 | 7.810 | 447,026 | +0.13(+1.71%) |
Oct 02, 2017 | 7.522 | 7.727 | 7.473 | 7.678 | 511,757 | +0.16(+2.19%) |
Sep 29, 2017 | 7.390 | 7.522 | 7.288 | 7.514 | 661,851 | +0.14(+1.90%) |
Sep 28, 2017 | 7.390 | 7.448 | 7.144 | 7.374 | 523,117 | -0.06(-0.77%) |
Sep 27, 2017 | 7.201 | 7.464 | 7.127 | 7.432 | 491,204 | +0.29(+4.03%) |
Sep 26, 2017 | 7.144 | 7.226 | 6.922 | 7.144 | 244,601 | -0.02(-0.34%) |
Sep 25, 2017 | 7.070 | 7.185 | 7.021 | 7.168 | 401,384 | +0.08(+1.16%) |
Sep 22, 2017 | 7.160 | 7.325 | 7.045 | 7.086 | 309,927 | -0.09(-1.26%) |
Sep 21, 2017 | 7.168 | 7.275 | 7.086 | 7.177 | 262,392 | -0.04(-0.57%) |
Sep 20, 2017 | 7.152 | 7.319 | 7.119 | 7.218 | 317,462 | +0.07(+0.92%) |
Sep 19, 2017 | 7.251 | 7.267 | 7.119 | 7.152 | 237,607 | -0.11(-1.47%) |
Sep 18, 2017 | 6.979 | 7.259 | 6.938 | 7.259 | 458,582 | +0.32(+4.62%) |
Sep 15, 2017 | 7.012 | 7.021 | 6.873 | 6.938 | 1,806,356 | -0.06(-0.82%) |
Sep 14, 2017 | 7.119 | 7.168 | 6.914 | 6.996 | 389,047 | -0.16(-2.18%) |
Sep 13, 2017 | 7.177 | 7.329 | 7.094 | 7.152 | 352,632 | -0.06(-0.80%) |
Sep 12, 2017 | 7.210 | 7.255 | 7.086 | 7.210 | 343,720 | +0.05(+0.69%) |
Sep 11, 2017 | 7.399 | 7.415 | 7.107 | 7.160 | 675,415 | -0.32(-4.29%) |
Sep 08, 2017 | 7.703 | 7.703 | 7.349 | 7.481 | 573,663 | -0.25(-3.19%) |
Sep 07, 2017 | 7.695 | 7.769 | 7.538 | 7.727 | 351,019 | +0.05(+0.64%) |
Sep 06, 2017 | 7.777 | 7.875 | 7.678 | 7.678 | 344,415 | -0.09(-1.16%) |
Sep 05, 2017 | 7.925 | 7.982 | 7.645 | 7.769 | 362,941 | -0.13(-1.66%) |