Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.899 | 6.944 | 6.801 | 6.921 | 41,414,448 | +0.01(+0.22%) |
Sep 27, 2018 | 6.958 | 6.981 | 6.884 | 6.906 | 51,311,000 | -0.03(-0.43%) |
Sep 26, 2018 | 7.018 | 7.041 | 6.936 | 6.936 | 78,312,256 | -0.09(-1.28%) |
Sep 25, 2018 | 7.131 | 7.153 | 7.011 | 7.026 | 59,348,244 | -0.15(-2.09%) |
Sep 24, 2018 | 7.318 | 7.370 | 7.123 | 7.175 | 57,693,652 | -0.19(-2.64%) |
Sep 21, 2018 | 7.362 | 7.437 | 7.318 | 7.370 | 99,554,144 | +0.03(+0.41%) |
Sep 20, 2018 | 7.355 | 7.430 | 7.265 | 7.340 | 61,893,512 | +0.02(+0.31%) |
Sep 19, 2018 | 7.190 | 7.355 | 7.190 | 7.318 | 53,593,408 | +0.15(+2.09%) |
Sep 18, 2018 | 7.138 | 7.190 | 7.093 | 7.168 | 76,253,360 | +0.02(+0.31%) |
Sep 17, 2018 | 7.063 | 7.183 | 7.056 | 7.146 | 39,482,172 | +0.07(+1.06%) |
Sep 14, 2018 | 7.018 | 7.093 | 7.003 | 7.071 | 40,112,828 | +0.06(+0.85%) |
Sep 13, 2018 | 7.018 | 7.041 | 6.966 | 7.011 | 39,097,376 | +0.02(+0.32%) |
Sep 12, 2018 | 6.966 | 7.048 | 6.944 | 6.988 | 34,012,412 | +0.02(+0.32%) |
Sep 11, 2018 | 6.996 | 7.003 | 6.899 | 6.966 | 36,293,992 | -0.05(-0.75%) |
Sep 10, 2018 | 6.966 | 7.101 | 6.958 | 7.018 | 40,655,088 | +0.08(+1.19%) |
Sep 07, 2018 | 7.041 | 7.101 | 6.921 | 6.936 | 68,468,848 | -0.12(-1.70%) |
Sep 06, 2018 | 7.093 | 7.146 | 7.033 | 7.056 | 39,452,324 | -0.04(-0.63%) |
Sep 05, 2018 | 7.086 | 7.146 | 6.973 | 7.101 | 59,530,072 | +0.01(+0.21%) |
Sep 04, 2018 | 7.131 | 7.168 | 7.003 | 7.086 | 72,314,760 | -0.01(-0.11%) |
Aug 31, 2018 | 7.093 | 7.093 | 7.093 | 0 | -0.16(-2.27%) | |
Aug 30, 2018 | 7.385 | 7.415 | 7.235 | 7.258 | 64,863,992 | -0.20(-2.71%) |
Aug 29, 2018 | 7.490 | 7.497 | 7.407 | 7.460 | 49,880,820 | -0.03(-0.40%) |
Aug 28, 2018 | 7.542 | 7.550 | 7.445 | 7.490 | 45,230,268 | +0.01(+0.20%) |
Aug 27, 2018 | 7.295 | 7.512 | 7.280 | 7.475 | 66,504,048 | +0.23(+3.20%) |
Aug 24, 2018 | 7.220 | 7.258 | 7.190 | 7.243 | 24,564,902 | +0.04(+0.52%) |
Aug 23, 2018 | 7.235 | 7.250 | 7.168 | 7.205 | 42,115,104 | -0.04(-0.62%) |
Aug 22, 2018 | 7.325 | 7.348 | 7.243 | 7.250 | 41,161,596 | -0.13(-1.72%) |
Aug 21, 2018 | 7.310 | 7.407 | 7.250 | 7.377 | 62,028,200 | +0.10(+1.44%) |
Aug 20, 2018 | 7.153 | 7.288 | 7.153 | 7.273 | 33,745,920 | +0.13(+1.78%) |
Aug 17, 2018 | 7.131 | 7.183 | 7.078 | 7.146 | 43,760,944 | +0.03(+0.42%) |
Aug 16, 2018 | 7.108 | 7.183 | 7.101 | 7.116 | 38,566,956 | +0.04(+0.63%) |
Aug 15, 2018 | 7.078 | 7.108 | 6.996 | 7.071 | 48,505,456 | -0.04(-0.53%) |
Aug 14, 2018 | 7.116 | 7.190 | 7.071 | 7.108 | 50,325,772 | +0.03(+0.42%) |
Aug 13, 2018 | 7.288 | 7.295 | 7.048 | 7.078 | 88,966,600 | -0.21(-2.87%) |
Aug 10, 2018 | 7.415 | 7.415 | 7.273 | 7.288 | 52,364,672 | -0.13(-1.72%) |
Aug 09, 2018 | 7.527 | 7.535 | 7.407 | 7.415 | 47,675,440 | -0.10(-1.39%) |
Aug 08, 2018 | 7.520 | 7.557 | 7.512 | 7.520 | 30,207,078 | -0.02(-0.30%) |
Aug 07, 2018 | 7.512 | 7.557 | 7.497 | 7.542 | 37,369,968 | +0.04(+0.50%) |
Aug 06, 2018 | 7.482 | 7.520 | 7.460 | 7.505 | 29,731,086 | -0.01(-0.10%) |
Aug 03, 2018 | 7.430 | 7.527 | 7.430 | 7.512 | 34,648,940 | +0.09(+1.21%) |
Aug 02, 2018 | 7.407 | 7.467 | 7.362 | 7.422 | 53,882,596 | +0.01(+0.20%) |
Aug 01, 2018 | 7.527 | 7.542 | 7.348 | 7.407 | 58,966,680 | -0.10(-1.39%) |
Jul 31, 2018 | 7.565 | 7.565 | 7.482 | 7.512 | 50,818,816 | -0.02(-0.30%) |
Jul 30, 2018 | 7.452 | 7.557 | 7.430 | 7.535 | 47,947,616 | +0.10(+1.41%) |
Jul 27, 2018 | 7.452 | 7.520 | 7.415 | 7.430 | 61,717,912 | +0.03(+0.40%) |
Jul 26, 2018 | 7.587 | 7.602 | 7.362 | 7.400 | 138,819,968 | -0.47(-5.99%) |
Jul 25, 2018 | 7.722 | 7.909 | 7.572 | 7.871 | 123,841,320 | -0.04(-0.47%) |
Jul 24, 2018 | 7.864 | 8.036 | 7.856 | 7.909 | 63,216,716 | +0.07(+0.96%) |
Jul 23, 2018 | 7.901 | 7.901 | 7.796 | 7.834 | 46,691,468 | -0.07(-0.85%) |
Jul 20, 2018 | 7.991 | 8.021 | 7.864 | 7.901 | 55,696,380 | -0.08(-1.03%) |
Jul 19, 2018 | 8.035 | 8.043 | 7.947 | 7.984 | 54,609,464 | -0.04(-0.46%) |
Jul 18, 2018 | 8.006 | 8.039 | 7.976 | 8.020 | 49,352,644 | +0.01(+0.09%) |
Jul 17, 2018 | 7.969 | 8.043 | 7.969 | 8.013 | 50,935,224 | +0.01(+0.09%) |
Jul 16, 2018 | 8.079 | 8.094 | 7.939 | 8.006 | 62,555,912 | -0.10(-1.18%) |
Jul 13, 2018 | 8.131 | 8.153 | 8.054 | 8.102 | 49,559,160 | -0.05(-0.63%) |
Jul 12, 2018 | 8.190 | 8.220 | 8.116 | 8.153 | 36,623,268 | -0.01(-0.18%) |
Jul 11, 2018 | 8.227 | 8.242 | 8.153 | 8.168 | 40,692,704 | -0.13(-1.60%) |
Jul 10, 2018 | 8.264 | 8.308 | 8.242 | 8.301 | 28,758,476 | +0.04(+0.45%) |
Jul 09, 2018 | 8.190 | 8.308 | 8.138 | 8.264 | 32,408,296 | +0.10(+1.27%) |
Jul 06, 2018 | 8.146 | 8.190 | 8.057 | 8.161 | 34,792,844 | +0.01(+0.09%) |
Jul 05, 2018 | 8.190 | 8.220 | 8.131 | 8.153 | 41,004,376 | +0.04(+0.55%) |
Jul 03, 2018 | 8.109 | 8.109 | 8.109 | 0 | -0.08(-0.99%) | |
Jul 02, 2018 | 8.131 | 8.194 | 8.050 | 8.190 | 51,337,196 | +0.02(+0.27%) |
Jun 29, 2018 | 8.352 | 8.389 | 8.138 | 8.168 | 60,606,516 | -0.15(-1.86%) |
Jun 28, 2018 | 8.389 | 8.411 | 8.227 | 8.323 | 59,410,304 | -0.10(-1.23%) |
Jun 27, 2018 | 8.515 | 8.589 | 8.411 | 8.426 | 36,919,440 | -0.07(-0.87%) |
Jun 26, 2018 | 8.530 | 8.581 | 8.478 | 8.500 | 49,640,592 | +0.01(+0.17%) |
Jun 25, 2018 | 8.581 | 8.611 | 8.397 | 8.485 | 48,916,616 | -0.11(-1.29%) |
Jun 22, 2018 | 8.670 | 8.758 | 8.574 | 8.596 | 51,781,992 | -0.04(-0.51%) |
Jun 21, 2018 | 8.707 | 8.729 | 8.589 | 8.640 | 45,147,512 | -0.12(-1.35%) |
Jun 20, 2018 | 8.832 | 8.891 | 8.729 | 8.758 | 43,316,764 | -0.01(-0.17%) |
Jun 19, 2018 | 8.721 | 8.773 | 8.611 | 8.773 | 54,294,528 | -0.07(-0.83%) |
Jun 18, 2018 | 8.721 | 8.884 | 8.714 | 8.847 | 44,324,896 | +0.08(+0.93%) |
Jun 15, 2018 | 8.876 | 8.773 | 8.766 | 76,339,224 | -0.01(-0.08%) | |
Jun 14, 2018 | 8.854 | 8.862 | 8.736 | 8.773 | 46,785,980 | -0.10(-1.08%) |
Jun 13, 2018 | 8.928 | 8.928 | 8.825 | 8.869 | 38,499,360 | -0.07(-0.74%) |
Jun 12, 2018 | 8.906 | 8.965 | 8.876 | 8.935 | 69,652,848 | +0.06(+0.66%) |
Jun 11, 2018 | 8.928 | 8.961 | 8.869 | 8.876 | 41,194,200 | -0.05(-0.58%) |
Jun 08, 2018 | 8.884 | 8.943 | 8.854 | 8.928 | 38,452,136 | +0.05(+0.58%) |
Jun 07, 2018 | 8.832 | 8.965 | 8.825 | 8.876 | 63,549,232 | +0.04(+0.50%) |
Jun 06, 2018 | 8.854 | 8.832 | 42,161,116 | +0.10(+1.18%) | ||
Jun 05, 2018 | 8.662 | 8.756 | 8.618 | 8.729 | 42,063,420 | +0.07(+0.77%) |
Jun 04, 2018 | 8.662 | 8.696 | 8.629 | 8.662 | 34,070,704 | +0.02(+0.26%) |
Jun 01, 2018 | 8.611 | 8.684 | 8.566 | 8.640 | 47,985,668 | +0.12(+1.39%) |
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%) |