Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.410 | 7.520 | 7.410 | 7.483 | 14,721 | +0.04(+0.49%) |
Sep 27, 2018 | 7.520 | 7.520 | 7.410 | 7.446 | 27,598 | -0.04(-0.49%) |
Sep 26, 2018 | 7.462 | 7.590 | 7.376 | 7.483 | 79,862 | +0.07(+0.96%) |
Sep 25, 2018 | 7.412 | 7.447 | 7.376 | 7.412 | 27,755 | +0.04(+0.48%) |
Sep 24, 2018 | 7.198 | 7.412 | 7.198 | 7.376 | 82,893 | +0.18(+2.48%) |
Sep 21, 2018 | 7.305 | 7.412 | 7.198 | 7.198 | 68,195 | -0.18(-2.42%) |
Sep 20, 2018 | 7.275 | 7.412 | 7.275 | 7.376 | 20,667 | +0.11(+1.47%) |
Sep 19, 2018 | 7.305 | 7.340 | 7.269 | 7.269 | 22,375 | +0.00(+0.00%) |
Sep 18, 2018 | 7.234 | 7.305 | 7.198 | 7.269 | 42,147 | +0.11(+1.49%) |
Sep 17, 2018 | 7.055 | 7.234 | 7.020 | 7.162 | 39,456 | +0.07(+1.00%) |
Sep 14, 2018 | 7.127 | 7.234 | 7.020 | 7.091 | 15,014 | -0.07(-0.99%) |
Sep 13, 2018 | 7.020 | 7.234 | 7.020 | 7.162 | 23,444 | +0.18(+2.55%) |
Sep 12, 2018 | 7.234 | 7.261 | 6.984 | 6.984 | 42,074 | -0.29(-3.92%) |
Sep 11, 2018 | 7.162 | 7.376 | 7.162 | 7.269 | 53,221 | +0.04(+0.49%) |
Sep 10, 2018 | 7.269 | 7.269 | 7.180 | 7.234 | 34,435 | -0.07(-0.98%) |
Sep 07, 2018 | 7.234 | 7.305 | 7.234 | 7.305 | 11,365 | +0.07(+0.99%) |
Sep 06, 2018 | 7.234 | 7.305 | 7.234 | 7.234 | 15,895 | -0.04(-0.49%) |
Sep 05, 2018 | 7.305 | 7.376 | 7.198 | 7.269 | 14,001 | +0.04(+0.49%) |
Sep 04, 2018 | 7.305 | 7.305 | 7.162 | 7.234 | 24,127 | +0.04(+0.50%) |
Aug 31, 2018 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.162 | 7.234 | 7.055 | 7.198 | 24,670 | +0.04(+0.50%) |
Aug 29, 2018 | 7.127 | 7.198 | 7.127 | 7.162 | 18,088 | +0.04(+0.50%) |
Aug 28, 2018 | 7.020 | 7.198 | 7.020 | 7.127 | 12,957 | +0.07(+1.01%) |
Aug 27, 2018 | 7.091 | 7.233 | 7.020 | 7.055 | 32,622 | +0.00(+0.00%) |
Aug 24, 2018 | 6.699 | 7.127 | 6.663 | 7.055 | 122,498 | +0.36(+5.32%) |
Aug 23, 2018 | 6.913 | 6.948 | 6.485 | 6.699 | 126,535 | -0.21(-3.09%) |
Aug 22, 2018 | 7.162 | 7.162 | 6.842 | 6.913 | 42,759 | -0.25(-3.48%) |
Aug 21, 2018 | 7.198 | 7.269 | 7.162 | 7.162 | 21,659 | -0.07(-0.99%) |
Aug 20, 2018 | 7.234 | 7.376 | 7.198 | 7.234 | 27,174 | +0.04(+0.50%) |
Aug 17, 2018 | 7.091 | 7.269 | 7.091 | 7.198 | 12,488 | +0.07(+1.00%) |
Aug 16, 2018 | 7.091 | 7.162 | 7.091 | 7.127 | 26,220 | +0.04(+0.50%) |
Aug 15, 2018 | 7.091 | 7.162 | 7.091 | 7.091 | 26,190 | +0.00(+0.00%) |
Aug 14, 2018 | 7.127 | 7.198 | 7.091 | 7.091 | 46,003 | -0.07(-0.99%) |
Aug 13, 2018 | 7.234 | 7.234 | 7.127 | 7.162 | 17,020 | -0.04(-0.50%) |
Aug 10, 2018 | 7.162 | 7.234 | 7.162 | 7.198 | 15,996 | +0.00(+0.00%) |
Aug 09, 2018 | 7.340 | 7.340 | 7.198 | 7.198 | 7,349 | -0.07(-0.98%) |
Aug 08, 2018 | 7.234 | 7.376 | 7.234 | 7.269 | 14,384 | -0.04(-0.49%) |
Aug 07, 2018 | 7.340 | 7.376 | 7.269 | 7.305 | 25,366 | +0.00(+0.00%) |
Aug 06, 2018 | 7.519 | 7.519 | 7.260 | 7.305 | 31,550 | -0.18(-2.38%) |
Aug 03, 2018 | 7.447 | 7.483 | 7.412 | 7.483 | 22,310 | +0.00(+0.00%) |
Aug 02, 2018 | 7.483 | 7.554 | 7.447 | 7.483 | 30,168 | -0.04(-0.47%) |
Aug 01, 2018 | 7.625 | 7.768 | 7.412 | 7.519 | 80,033 | -0.43(-5.38%) |
Jul 31, 2018 | 7.732 | 8.196 | 7.697 | 7.946 | 28,709 | +0.21(+2.76%) |
Jul 30, 2018 | 7.768 | 8.053 | 7.732 | 7.732 | 77,593 | -0.04(-0.46%) |
Jul 27, 2018 | 7.839 | 8.089 | 7.768 | 7.768 | 70,299 | -0.07(-0.91%) |
Jul 26, 2018 | 7.911 | 8.053 | 7.839 | 7.839 | 39,783 | -0.11(-1.35%) |
Jul 25, 2018 | 7.911 | 7.982 | 7.906 | 7.946 | 21,858 | +0.04(+0.45%) |
Jul 24, 2018 | 7.946 | 7.946 | 7.839 | 7.911 | 16,999 | -0.04(-0.45%) |
Jul 23, 2018 | 7.875 | 7.946 | 7.839 | 7.946 | 24,151 | +0.00(+0.00%) |
Jul 20, 2018 | 7.946 | 7.982 | 7.875 | 7.946 | 8,252 | +0.00(+0.00%) |
Jul 19, 2018 | 7.911 | 8.017 | 7.911 | 7.946 | 21,710 | +0.04(+0.45%) |
Jul 18, 2018 | 7.946 | 7.982 | 7.875 | 7.911 | 22,494 | -0.07(-0.89%) |
Jul 17, 2018 | 8.124 | 8.124 | 7.946 | 7.982 | 9,158 | -0.11(-1.32%) |
Jul 16, 2018 | 8.160 | 8.343 | 8.053 | 8.089 | 35,831 | -0.07(-0.87%) |
Jul 13, 2018 | 7.982 | 8.196 | 7.946 | 8.160 | 27,867 | +0.21(+2.69%) |
Jul 12, 2018 | 8.160 | 8.160 | 7.875 | 7.946 | 16,016 | -0.21(-2.62%) |
Jul 11, 2018 | 8.231 | 8.267 | 8.124 | 8.160 | 20,792 | +0.00(+0.00%) |
Jul 10, 2018 | 8.267 | 8.441 | 8.017 | 8.160 | 33,015 | -0.14(-1.72%) |
Jul 09, 2018 | 8.160 | 8.338 | 8.160 | 8.303 | 30,040 | +0.14(+1.75%) |
Jul 06, 2018 | 8.017 | 8.338 | 8.017 | 8.160 | 10,027 | +0.07(+0.88%) |
Jul 05, 2018 | 7.982 | 8.160 | 7.908 | 8.089 | 14,386 | +0.11(+1.34%) |
Jul 03, 2018 | 7.982 | 7.982 | 7.982 | 0 | +0.14(+1.82%) | |
Jul 02, 2018 | 7.875 | 7.911 | 7.804 | 7.839 | 11,722 | -0.04(-0.45%) |
Jun 29, 2018 | 7.732 | 7.875 | 28,449 | -0.04(-0.45%) | ||
Jun 28, 2018 | 8.017 | 8.017 | 7.732 | 7.911 | 65,931 | -0.07(-0.89%) |
Jun 27, 2018 | 7.912 | 8.051 | 7.878 | 7.982 | 55,409 | +0.10(+1.32%) |
Jun 26, 2018 | 7.774 | 7.912 | 7.669 | 7.878 | 41,611 | +0.10(+1.34%) |
Jun 25, 2018 | 7.565 | 7.878 | 7.565 | 7.774 | 74,221 | +0.21(+2.75%) |
Jun 22, 2018 | 7.774 | 7.808 | 7.427 | 7.565 | 917,036 | -0.14(-1.80%) |
Jun 21, 2018 | 7.635 | 7.843 | 7.600 | 7.704 | 84,000 | +0.10(+1.37%) |
Jun 20, 2018 | 7.635 | 7.635 | 7.461 | 7.600 | 62,907 | +0.07(+0.92%) |
Jun 19, 2018 | 7.843 | 8.051 | 7.496 | 7.531 | 105,055 | -0.17(-2.25%) |
Jun 18, 2018 | 7.253 | 7.704 | 7.218 | 7.704 | 91,773 | +0.45(+6.22%) |
Jun 15, 2018 | 7.288 | 7.010 | 7.253 | 54,772 | +0.24(+3.47%) | |
Jun 14, 2018 | 7.114 | 7.218 | 6.975 | 7.010 | 26,552 | -0.03(-0.49%) |
Jun 13, 2018 | 6.594 | 7.114 | 6.594 | 7.045 | 53,233 | +0.31(+4.64%) |
Jun 12, 2018 | 7.010 | 7.045 | 6.628 | 6.732 | 91,123 | -0.31(-4.43%) |
Jun 11, 2018 | 7.149 | 7.218 | 7.010 | 7.045 | 80,912 | -0.03(-0.49%) |
Jun 08, 2018 | 7.184 | 7.288 | 7.080 | 7.080 | 55,040 | -0.10(-1.45%) |
Jun 07, 2018 | 7.184 | 7.322 | 7.149 | 7.184 | 58,741 | +0.03(+0.49%) |
Jun 06, 2018 | 7.149 | 7.149 | 71,739 | -0.21(-2.83%) | ||
Jun 05, 2018 | 7.600 | 7.600 | 7.288 | 7.357 | 78,334 | -0.24(-3.20%) |
Jun 04, 2018 | 7.739 | 7.808 | 7.565 | 7.600 | 28,989 | -0.17(-2.23%) |
Jun 01, 2018 | 7.704 | 7.832 | 7.704 | 7.774 | 16,622 | +0.07(+0.90%) |
May 31, 2018 | 7.635 | 7.774 | 7.600 | 7.704 | 26,363 | +0.03(+0.45%) |
May 30, 2018 | 7.600 | 7.759 | 7.565 | 7.669 | 39,612 | +0.07(+0.91%) |
May 29, 2018 | 7.600 | 7.635 | 7.531 | 7.600 | 24,065 | -0.03(-0.45%) |
May 25, 2018 | 7.635 | 7.635 | 7.635 | 0 | -0.07(-0.90%) | |
May 24, 2018 | 7.774 | 7.774 | 7.635 | 7.704 | 17,469 | -0.07(-0.89%) |
May 23, 2018 | 7.739 | 7.808 | 7.669 | 7.774 | 20,143 | +0.03(+0.45%) |
May 22, 2018 | 7.704 | 7.739 | 7.565 | 7.739 | 51,460 | +0.03(+0.45%) |
May 21, 2018 | 7.843 | 7.843 | 7.600 | 7.704 | 33,147 | -0.10(-1.33%) |
May 18, 2018 | 7.843 | 7.878 | 7.774 | 7.808 | 22,491 | +0.00(+0.00%) |
May 17, 2018 | 7.774 | 7.843 | 7.704 | 7.808 | 11,664 | +0.03(+0.45%) |
May 16, 2018 | 7.669 | 7.843 | 7.669 | 7.774 | 28,778 | +0.14(+1.82%) |
May 15, 2018 | 7.774 | 7.774 | 7.565 | 7.635 | 47,800 | -0.21(-2.65%) |
May 14, 2018 | 7.739 | 7.912 | 7.704 | 7.843 | 55,066 | +0.14(+1.80%) |
May 11, 2018 | 7.565 | 7.704 | 7.565 | 7.704 | 16,550 | +0.21(+2.78%) |
May 10, 2018 | 7.600 | 7.704 | 7.496 | 7.496 | 44,371 | -0.07(-0.92%) |
May 09, 2018 | 7.565 | 7.635 | 7.531 | 7.565 | 23,814 | +0.07(+0.93%) |
May 08, 2018 | 7.600 | 7.600 | 7.461 | 7.496 | 63,907 | -0.17(-2.26%) |
May 07, 2018 | 7.635 | 7.704 | 7.496 | 7.669 | 15,167 | +0.03(+0.45%) |
May 04, 2018 | 7.669 | 7.704 | 7.565 | 7.635 | 20,114 | -0.03(-0.45%) |
May 03, 2018 | 7.739 | 7.739 | 7.531 | 7.669 | 35,699 | -0.10(-1.34%) |
May 02, 2018 | 7.808 | 7.808 | 7.669 | 7.774 | 46,253 | +0.00(+0.00%) |
May 01, 2018 | 7.912 | 7.947 | 7.739 | 7.774 | 36,451 | -0.28(-3.45%) |
Apr 30, 2018 | 8.051 | 8.086 | 7.912 | 8.051 | 30,044 | +0.00(+0.00%) |
Apr 27, 2018 | 8.086 | 8.086 | 7.982 | 8.051 | 17,479 | +0.00(+0.00%) |
Apr 26, 2018 | 8.121 | 8.121 | 8.051 | 8.051 | 14,648 | +0.00(+0.00%) |
Apr 25, 2018 | 8.329 | 8.329 | 8.051 | 8.051 | 27,850 | -0.28(-3.33%) |
Apr 24, 2018 | 8.121 | 8.520 | 8.088 | 8.329 | 26,526 | +0.14(+1.69%) |
Apr 23, 2018 | 8.398 | 8.502 | 8.190 | 8.190 | 30,893 | -0.14(-1.67%) |
Apr 20, 2018 | 8.225 | 8.364 | 8.225 | 8.329 | 15,041 | +0.07(+0.84%) |
Apr 19, 2018 | 8.137 | 8.329 | 8.137 | 8.259 | 16,035 | +0.03(+0.42%) |
Apr 18, 2018 | 8.191 | 8.329 | 8.155 | 8.225 | 13,082 | +0.00(+0.00%) |
Apr 17, 2018 | 8.294 | 8.329 | 8.155 | 8.225 | 20,907 | -0.03(-0.42%) |
Apr 16, 2018 | 8.051 | 8.363 | 8.017 | 8.259 | 27,781 | +0.17(+2.15%) |
Apr 13, 2018 | 8.121 | 8.190 | 8.017 | 8.086 | 21,356 | +0.00(+0.00%) |
Apr 12, 2018 | 8.051 | 8.208 | 8.045 | 8.086 | 18,898 | +0.14(+1.75%) |
Apr 11, 2018 | 8.017 | 8.017 | 7.912 | 7.947 | 32,985 | -0.07(-0.87%) |
Apr 10, 2018 | 8.090 | 8.090 | 7.982 | 8.017 | 23,937 | -0.10(-1.28%) |
Apr 09, 2018 | 8.121 | 8.121 | 8.017 | 8.121 | 13,175 | +0.03(+0.43%) |
Apr 06, 2018 | 8.259 | 8.294 | 7.982 | 8.086 | 35,244 | -0.17(-2.10%) |
Apr 05, 2018 | 8.502 | 8.502 | 8.190 | 8.259 | 29,446 | -0.21(-2.46%) |
Apr 04, 2018 | 8.294 | 8.502 | 8.259 | 8.468 | 63,353 | +0.17(+2.09%) |
Apr 03, 2018 | 8.329 | 8.433 | 8.225 | 8.294 | 28,174 | +0.03(+0.42%) |
Apr 02, 2018 | 8.433 | 8.641 | 8.155 | 8.259 | 22,869 | -0.21(-2.46%) |
Mar 29, 2018 | 8.468 | 8.468 | 8.468 | 0 | -0.07(-0.81%) | |
Mar 28, 2018 | 8.364 | 8.572 | 8.294 | 8.537 | 34,882 | +0.24(+2.93%) |
Mar 27, 2018 | 8.430 | 8.531 | 8.226 | 8.294 | 37,953 | -0.07(-0.81%) |
Mar 26, 2018 | 8.125 | 8.463 | 8.118 | 8.362 | 60,132 | +0.34(+4.22%) |
Mar 23, 2018 | 8.057 | 8.193 | 7.956 | 8.023 | 26,246 | -0.03(-0.42%) |
Mar 22, 2018 | 8.193 | 8.260 | 7.989 | 8.057 | 28,850 | -0.14(-1.65%) |
Mar 21, 2018 | 8.193 | 8.347 | 8.159 | 8.193 | 16,964 | -0.03(-0.41%) |
Mar 20, 2018 | 8.497 | 8.497 | 8.159 | 8.226 | 50,272 | -0.27(-3.19%) |
Mar 19, 2018 | 8.430 | 8.497 | 8.345 | 8.497 | 45,436 | +0.00(+0.00%) |
Mar 16, 2018 | 7.786 | 8.497 | 7.786 | 8.497 | 93,817 | +0.78(+10.09%) |
Mar 15, 2018 | 7.617 | 7.719 | 7.617 | 7.719 | 12,734 | +0.00(+0.00%) |
Mar 14, 2018 | 7.786 | 7.787 | 7.651 | 7.719 | 10,133 | -0.10(-1.30%) |
Mar 13, 2018 | 7.990 | 8.023 | 7.752 | 7.820 | 31,794 | -0.24(-2.94%) |
Mar 12, 2018 | 8.088 | 8.125 | 8.023 | 8.057 | 33,628 | -0.07(-0.83%) |
Mar 09, 2018 | 8.023 | 8.159 | 8.023 | 8.125 | 33,340 | +0.00(+0.00%) |
Mar 08, 2018 | 8.023 | 8.125 | 7.989 | 8.125 | 33,938 | +0.07(+0.84%) |
Mar 07, 2018 | 8.091 | 7.796 | 8.057 | 24,732 | +0.20(+2.59%) | |
Mar 06, 2018 | 7.719 | 7.854 | 7.651 | 7.854 | 21,824 | +0.14(+1.75%) |
Mar 05, 2018 | 7.516 | 7.820 | 7.516 | 7.719 | 24,232 | +0.10(+1.33%) |
Mar 02, 2018 | 7.617 | 7.651 | 7.549 | 7.617 | 26,230 | -0.03(-0.44%) |
Mar 01, 2018 | 7.549 | 7.685 | 7.448 | 7.651 | 50,930 | +0.14(+1.80%) |
Feb 28, 2018 | 7.583 | 7.583 | 7.448 | 7.516 | 60,268 | -0.07(-0.89%) |
Feb 27, 2018 | 7.651 | 7.651 | 7.516 | 7.583 | 39,091 | -0.10(-1.32%) |
Feb 26, 2018 | 7.820 | 7.820 | 7.617 | 7.685 | 48,925 | -0.14(-1.73%) |
Feb 23, 2018 | 7.617 | 7.854 | 7.612 | 7.820 | 55,643 | +0.24(+3.13%) |
Feb 22, 2018 | 7.617 | 7.852 | 7.549 | 7.583 | 38,534 | +0.00(+0.00%) |
Feb 21, 2018 | 7.549 | 7.786 | 7.549 | 7.583 | 25,227 | +0.03(+0.45%) |
Feb 20, 2018 | 7.617 | 7.651 | 7.516 | 7.549 | 41,810 | -0.03(-0.45%) |
Feb 16, 2018 | 7.583 | 7.583 | 7.583 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.685 | 7.752 | 7.516 | 7.583 | 51,148 | -0.03(-0.44%) |
Feb 14, 2018 | 7.617 | 7.769 | 7.583 | 7.617 | 52,074 | -0.03(-0.44%) |
Feb 13, 2018 | 7.820 | 7.854 | 7.622 | 7.651 | 27,008 | -0.17(-2.16%) |
Feb 12, 2018 | 7.719 | 7.888 | 7.719 | 7.820 | 34,700 | +0.07(+0.87%) |
Feb 09, 2018 | 7.719 | 7.888 | 7.685 | 7.752 | 50,498 | +0.03(+0.44%) |
Feb 08, 2018 | 7.820 | 7.956 | 7.685 | 7.719 | 43,716 | -0.07(-0.87%) |
Feb 07, 2018 | 7.786 | 8.023 | 7.719 | 7.786 | 46,590 | +0.00(+0.00%) |
Feb 06, 2018 | 7.786 | 8.125 | 7.617 | 7.786 | 102,787 | -0.14(-1.71%) |
Feb 05, 2018 | 8.023 | 8.057 | 7.854 | 7.922 | 72,398 | -0.10(-1.27%) |
Feb 02, 2018 | 8.125 | 8.159 | 7.854 | 8.023 | 93,524 | -0.10(-1.25%) |
Feb 01, 2018 | 8.193 | 8.294 | 8.125 | 8.125 | 39,964 | -0.10(-1.23%) |
Jan 31, 2018 | 8.396 | 8.497 | 8.125 | 8.226 | 83,741 | -0.20(-2.41%) |
Jan 30, 2018 | 8.396 | 8.565 | 8.362 | 8.430 | 60,433 | -0.07(-0.80%) |
Jan 29, 2018 | 8.328 | 8.531 | 8.260 | 8.497 | 30,971 | +0.14(+1.62%) |
Jan 26, 2018 | 8.497 | 8.531 | 8.260 | 8.362 | 34,123 | -0.14(-1.59%) |
Jan 25, 2018 | 8.497 | 8.667 | 8.497 | 8.497 | 38,260 | +0.03(+0.40%) |
Jan 24, 2018 | 8.937 | 8.937 | 8.430 | 8.463 | 42,565 | -0.44(-4.94%) |
Jan 23, 2018 | 8.870 | 8.988 | 8.716 | 8.904 | 34,632 | +0.07(+0.77%) |
Jan 22, 2018 | 8.667 | 8.904 | 8.667 | 8.836 | 45,983 | +0.17(+1.95%) |
Jan 19, 2018 | 8.599 | 8.667 | 8.531 | 8.667 | 25,935 | +0.07(+0.79%) |
Jan 18, 2018 | 8.667 | 8.667 | 8.565 | 8.599 | 34,996 | +0.00(+0.00%) |
Jan 17, 2018 | 8.362 | 8.633 | 8.362 | 8.599 | 33,962 | +0.24(+2.83%) |
Jan 16, 2018 | 8.396 | 8.565 | 8.328 | 8.362 | 28,386 | +0.00(+0.00%) |
Jan 12, 2018 | 8.362 | 8.362 | 8.362 | 0 | +0.07(+0.82%) | |
Jan 11, 2018 | 8.176 | 8.463 | 8.176 | 8.294 | 69,537 | +0.14(+1.66%) |
Jan 10, 2018 | 8.159 | 8.226 | 8.125 | 8.159 | 58,163 | +0.00(+0.00%) |
Jan 09, 2018 | 8.226 | 8.226 | 8.125 | 8.159 | 56,373 | -0.03(-0.41%) |
Jan 08, 2018 | 8.260 | 8.396 | 8.193 | 8.193 | 34,465 | -0.07(-0.82%) |
Jan 05, 2018 | 8.396 | 8.430 | 8.226 | 8.260 | 36,368 | +0.00(+0.00%) |
Jan 04, 2018 | 8.193 | 8.328 | 8.159 | 8.260 | 28,168 | +0.07(+0.83%) |
Jan 03, 2018 | 8.125 | 8.226 | 8.125 | 8.193 | 49,098 | +0.03(+0.42%) |
Jan 02, 2018 | 8.226 | 8.260 | 8.193 | 8.159 | 51,314 | +0.00(+0.00%) |
Dec 29, 2017 | 8.159 | 8.159 | 8.159 | 0 | -0.17(-2.03%) | |
Dec 28, 2017 | 8.294 | 8.362 | 8.260 | 8.328 | 43,434 | +0.00(+0.00%) |
Dec 27, 2017 | 8.633 | 8.633 | 8.159 | 8.328 | 55,330 | -0.20(-2.38%) |
Dec 26, 2017 | 8.294 | 8.599 | 8.294 | 8.531 | 157,294 | +0.20(+2.44%) |
Dec 22, 2017 | 8.497 | 8.531 | 8.328 | 8.328 | 222,580 | -0.27(-3.15%) |
Dec 21, 2017 | 8.497 | 8.700 | 8.497 | 8.599 | 50,414 | +0.10(+1.20%) |
Dec 20, 2017 | 8.497 | 8.565 | 8.430 | 8.497 | 74,607 | +0.03(+0.40%) |
Dec 19, 2017 | 8.396 | 8.565 | 8.396 | 8.463 | 68,890 | +0.07(+0.81%) |
Dec 18, 2017 | 8.565 | 8.565 | 8.260 | 8.396 | 80,527 | -0.07(-0.80%) |
Dec 15, 2017 | 8.260 | 8.752 | 8.193 | 8.463 | 108,124 | +0.20(+2.46%) |
Dec 14, 2017 | 8.125 | 8.328 | 8.023 | 8.260 | 119,362 | +0.14(+1.67%) |
Dec 13, 2017 | 8.328 | 8.362 | 7.922 | 8.125 | 174,557 | -0.07(-0.83%) |
Dec 12, 2017 | 8.193 | 8.350 | 8.091 | 8.193 | 51,125 | +0.03(+0.42%) |
Dec 11, 2017 | 8.091 | 8.294 | 8.057 | 8.159 | 56,451 | +0.03(+0.42%) |
Dec 08, 2017 | 8.260 | 8.260 | 8.091 | 8.125 | 116,027 | +0.00(+0.00%) |
Dec 07, 2017 | 8.091 | 8.193 | 8.057 | 66,769 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.057 | 8.328 | 8.057 | 8.125 | 125,055 | +0.00(+0.00%) |
Dec 05, 2017 | 8.193 | 8.294 | 8.057 | 8.125 | 49,901 | -0.07(-0.83%) |
Dec 04, 2017 | 8.396 | 8.396 | 8.091 | 8.193 | 38,876 | -0.10(-1.22%) |
Dec 01, 2017 | 8.226 | 8.362 | 8.125 | 8.294 | 120,298 | +0.03(+0.41%) |
Nov 30, 2017 | 8.362 | 8.396 | 8.159 | 8.260 | 61,618 | +0.00(+0.00%) |
Nov 29, 2017 | 8.430 | 8.667 | 8.159 | 8.260 | 51,187 | -0.14(-1.61%) |
Nov 28, 2017 | 8.226 | 8.448 | 8.226 | 8.396 | 46,280 | +0.24(+2.90%) |
Nov 27, 2017 | 8.260 | 8.396 | 8.159 | 8.159 | 49,592 | -0.07(-0.82%) |
Nov 24, 2017 | 8.226 | 8.362 | 8.159 | 8.226 | 22,316 | +0.03(+0.41%) |
Nov 22, 2017 | 8.226 | 8.396 | 8.159 | 8.193 | 35,169 | +0.00(+0.00%) |
Nov 21, 2017 | 8.193 | 8.430 | 8.125 | 8.193 | 52,368 | +0.03(+0.42%) |
Nov 20, 2017 | 8.125 | 8.294 | 7.989 | 8.159 | 109,942 | +0.00(+0.00%) |
Nov 17, 2017 | 8.125 | 8.306 | 8.125 | 8.159 | 60,328 | -0.03(-0.41%) |
Nov 16, 2017 | 8.328 | 8.565 | 8.193 | 8.193 | 50,078 | -0.14(-1.63%) |
Nov 15, 2017 | 8.260 | 8.463 | 8.125 | 8.328 | 39,239 | -0.03(-0.40%) |
Nov 14, 2017 | 8.463 | 8.499 | 8.294 | 8.362 | 37,313 | -0.07(-0.80%) |
Nov 13, 2017 | 8.497 | 8.522 | 8.193 | 8.430 | 68,094 | -0.14(-1.58%) |
Nov 10, 2017 | 8.836 | 8.870 | 8.497 | 8.565 | 53,353 | -0.27(-3.07%) |
Nov 09, 2017 | 8.836 | 9.073 | 8.768 | 8.836 | 45,187 | +0.00(+0.00%) |
Nov 08, 2017 | 8.870 | 8.971 | 8.667 | 8.836 | 54,267 | -0.07(-0.76%) |
Nov 07, 2017 | 8.633 | 9.107 | 8.531 | 8.904 | 204,772 | +0.34(+3.95%) |
Nov 06, 2017 | 8.667 | 8.667 | 8.497 | 8.565 | 97,222 | -0.17(-1.94%) |
Nov 03, 2017 | 8.904 | 8.937 | 8.633 | 8.734 | 94,661 | -0.17(-1.90%) |
Nov 02, 2017 | 8.802 | 8.971 | 8.768 | 8.904 | 72,018 | +0.10(+1.15%) |
Nov 01, 2017 | 9.107 | 9.140 | 8.768 | 8.802 | 63,551 | -0.17(-1.89%) |
Oct 31, 2017 | 8.768 | 9.344 | 8.700 | 8.971 | 88,730 | +0.17(+1.92%) |
Oct 30, 2017 | 8.836 | 9.073 | 8.802 | 8.802 | 60,811 | -0.10(-1.14%) |
Oct 27, 2017 | 8.870 | 9.104 | 8.836 | 8.904 | 53,564 | +0.00(+0.00%) |
Oct 26, 2017 | 9.005 | 9.242 | 8.870 | 8.904 | 58,679 | -0.10(-1.13%) |
Oct 25, 2017 | 9.377 | 9.455 | 9.005 | 9.005 | 52,882 | -0.30(-3.27%) |
Oct 24, 2017 | 9.310 | 9.648 | 9.310 | 9.310 | 48,465 | -0.03(-0.36%) |
Oct 23, 2017 | 9.174 | 9.411 | 8.971 | 9.344 | 133,449 | +0.17(+1.85%) |
Oct 20, 2017 | 9.479 | 9.614 | 9.107 | 9.174 | 168,752 | -0.30(-3.21%) |
Oct 19, 2017 | 10.36 | 10.36 | 9.445 | 9.479 | 145,759 | -1.02(-9.68%) |
Oct 18, 2017 | 10.49 | 10.60 | 10.49 | 10.49 | 37,867 | +0.00(+0.00%) |
Oct 17, 2017 | 10.80 | 10.83 | 10.36 | 10.49 | 123,940 | -0.37(-3.43%) |
Oct 16, 2017 | 11.31 | 11.37 | 10.83 | 10.87 | 93,967 | -0.58(-5.03%) |
Oct 13, 2017 | 11.81 | 11.81 | 11.37 | 11.44 | 95,200 | -0.61(-5.06%) |
Oct 12, 2017 | 12.05 | 12.32 | 12.04 | 12.05 | 42,493 | +0.07(+0.56%) |
Oct 11, 2017 | 11.85 | 12.02 | 11.78 | 11.98 | 31,729 | +0.17(+1.43%) |
Oct 10, 2017 | 11.54 | 11.85 | 11.54 | 11.81 | 16,890 | +0.20(+1.75%) |
Oct 09, 2017 | 11.54 | 11.68 | 11.51 | 11.61 | 17,928 | +0.10(+0.88%) |
Oct 06, 2017 | 11.56 | 11.58 | 11.41 | 11.51 | 27,685 | -0.07(-0.59%) |
Oct 05, 2017 | 11.71 | 11.71 | 11.51 | 11.58 | 20,307 | -0.03(-0.29%) |
Oct 04, 2017 | 11.81 | 11.81 | 11.51 | 11.61 | 32,980 | -0.24(-2.00%) |
Oct 03, 2017 | 11.51 | 11.92 | 11.48 | 11.85 | 56,126 | +0.34(+2.94%) |