Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.935 | 8.962 | 8.848 | 8.892 | 10,671,144 | +0.06(+0.69%) |
Sep 27, 2018 | 8.830 | 8.914 | 8.804 | 8.830 | 10,090,465 | +0.03(+0.40%) |
Sep 26, 2018 | 8.795 | 8.918 | 8.769 | 8.795 | 7,306,702 | -0.08(-0.89%) |
Sep 25, 2018 | 8.795 | 8.909 | 8.761 | 8.874 | 12,311,263 | +0.17(+2.01%) |
Sep 24, 2018 | 8.778 | 8.804 | 8.682 | 8.699 | 14,638,997 | +0.02(+0.20%) |
Sep 21, 2018 | 8.778 | 8.778 | 8.647 | 8.682 | 9,076,614 | -0.12(-1.39%) |
Sep 20, 2018 | 8.813 | 8.830 | 8.717 | 8.804 | 11,222,109 | +0.05(+0.60%) |
Sep 19, 2018 | 8.918 | 8.944 | 8.734 | 8.752 | 12,630,181 | -0.11(-1.28%) |
Sep 18, 2018 | 8.900 | 8.900 | 8.813 | 8.865 | 7,614,803 | -0.10(-1.07%) |
Sep 17, 2018 | 8.927 | 8.997 | 8.918 | 8.962 | 8,303,759 | -0.06(-0.68%) |
Sep 14, 2018 | 9.198 | 9.215 | 8.979 | 9.023 | 12,240,510 | -0.25(-2.73%) |
Sep 13, 2018 | 9.268 | 9.298 | 9.154 | 9.276 | 10,891,275 | +0.05(+0.57%) |
Sep 12, 2018 | 9.241 | 9.311 | 9.202 | 9.224 | 5,024,024 | +0.06(+0.62%) |
Sep 11, 2018 | 9.058 | 9.228 | 9.049 | 9.167 | 9,918,571 | +0.12(+1.30%) |
Sep 10, 2018 | 9.075 | 9.163 | 9.003 | 9.049 | 10,225,968 | -0.07(-0.72%) |
Sep 07, 2018 | 9.084 | 9.211 | 9.062 | 9.115 | 11,865,011 | +0.02(+0.24%) |
Sep 06, 2018 | 9.001 | 9.095 | 8.990 | 9.093 | 8,263,757 | +0.04(+0.43%) |
Sep 05, 2018 | 8.909 | 9.075 | 8.892 | 9.053 | 14,611,053 | -0.02(-0.24%) |
Sep 04, 2018 | 9.119 | 9.145 | 8.988 | 9.075 | 13,936,240 | -0.00(-0.05%) |
Aug 31, 2018 | 9.080 | 9.080 | 9.080 | 0 | +0.14(+1.52%) | |
Aug 30, 2018 | 8.900 | 8.966 | 8.861 | 8.944 | 10,475,776 | +0.05(+0.54%) |
Aug 29, 2018 | 8.935 | 8.975 | 8.883 | 8.896 | 14,804,149 | -0.13(-1.45%) |
Aug 28, 2018 | 9.049 | 9.053 | 9.010 | 9.027 | 8,297,002 | +0.05(+0.54%) |
Aug 27, 2018 | 9.027 | 9.084 | 8.970 | 8.979 | 8,450,743 | +0.10(+1.18%) |
Aug 24, 2018 | 8.931 | 8.931 | 8.820 | 8.874 | 8,792,159 | -0.03(-0.39%) |
Aug 23, 2018 | 9.005 | 9.062 | 8.900 | 8.909 | 12,797,828 | -0.05(-0.59%) |
Aug 22, 2018 | 8.957 | 8.992 | 8.922 | 8.962 | 12,430,486 | +0.00(+0.05%) |
Aug 21, 2018 | 9.001 | 9.069 | 8.940 | 8.957 | 9,414,552 | -0.00(-0.05%) |
Aug 20, 2018 | 8.962 | 9.082 | 8.868 | 8.962 | 14,071,535 | -0.25(-2.75%) |
Aug 17, 2018 | 9.171 | 9.241 | 9.150 | 9.215 | 8,245,894 | +0.04(+0.43%) |
Aug 16, 2018 | 9.180 | 9.198 | 9.141 | 9.176 | 7,192,331 | +0.05(+0.58%) |
Aug 15, 2018 | 9.084 | 9.136 | 9.005 | 9.123 | 6,862,772 | -0.01(-0.14%) |
Aug 14, 2018 | 9.097 | 9.158 | 9.080 | 9.136 | 6,259,571 | +0.03(+0.38%) |
Aug 13, 2018 | 9.123 | 9.158 | 9.088 | 9.101 | 5,521,585 | +0.01(+0.10%) |
Aug 10, 2018 | 9.053 | 9.108 | 9.036 | 9.093 | 5,072,848 | -0.04(-0.48%) |
Aug 09, 2018 | 9.115 | 9.171 | 9.101 | 9.136 | 6,439,072 | +0.07(+0.72%) |
Aug 08, 2018 | 9.005 | 9.119 | 8.975 | 9.071 | 8,568,126 | +0.07(+0.73%) |
Aug 07, 2018 | 9.027 | 9.032 | 8.874 | 9.005 | 10,474,356 | +0.00(+0.05%) |
Aug 06, 2018 | 8.931 | 9.010 | 8.883 | 9.001 | 7,523,249 | +0.02(+0.24%) |
Aug 03, 2018 | 8.896 | 8.983 | 8.854 | 8.979 | 9,635,346 | +0.07(+0.79%) |
Aug 02, 2018 | 8.822 | 8.935 | 8.795 | 8.909 | 16,149,474 | +0.01(+0.15%) |
Aug 01, 2018 | 8.852 | 8.900 | 8.830 | 8.896 | 10,401,429 | +0.07(+0.84%) |
Jul 31, 2018 | 8.791 | 8.835 | 8.774 | 8.822 | 18,933,944 | +0.10(+1.20%) |
Jul 30, 2018 | 8.830 | 8.874 | 8.691 | 8.717 | 16,153,612 | -0.17(-1.97%) |
Jul 27, 2018 | 9.005 | 9.018 | 8.844 | 8.892 | 9,921,974 | -0.09(-0.97%) |
Jul 26, 2018 | 8.966 | 9.005 | 8.935 | 8.979 | 10,965,857 | -0.02(-0.19%) |
Jul 25, 2018 | 8.935 | 9.040 | 8.922 | 8.997 | 8,623,082 | +0.08(+0.93%) |
Jul 24, 2018 | 8.896 | 8.927 | 8.857 | 8.914 | 9,782,963 | +0.10(+1.19%) |
Jul 23, 2018 | 8.765 | 8.822 | 8.736 | 8.809 | 7,861,679 | +0.06(+0.70%) |
Jul 20, 2018 | 8.699 | 8.809 | 8.693 | 8.747 | 11,889,037 | +0.13(+1.52%) |
Jul 19, 2018 | 8.498 | 8.660 | 8.498 | 8.616 | 17,150,822 | +0.01(+0.15%) |
Jul 18, 2018 | 8.638 | 8.664 | 8.594 | 8.603 | 6,672,552 | -0.10(-1.11%) |
Jul 17, 2018 | 8.555 | 8.717 | 8.533 | 8.699 | 13,878,935 | +0.13(+1.53%) |
Jul 16, 2018 | 8.625 | 8.642 | 8.540 | 8.568 | 16,895,556 | +0.08(+0.93%) |
Jul 13, 2018 | 8.358 | 8.581 | 8.350 | 8.489 | 31,137,976 | -0.26(-2.95%) |
Jul 12, 2018 | 8.542 | 8.782 | 8.516 | 8.747 | 32,385,254 | +0.11(+1.27%) |
Jul 11, 2018 | 8.538 | 8.651 | 8.538 | 8.638 | 18,291,728 | -0.01(-0.10%) |
Jul 10, 2018 | 8.503 | 8.691 | 8.428 | 8.647 | 20,432,254 | +0.17(+1.96%) |
Jul 09, 2018 | 8.420 | 8.498 | 8.406 | 8.481 | 15,721,686 | +0.11(+1.31%) |
Jul 06, 2018 | 8.358 | 8.400 | 8.319 | 8.371 | 15,356,825 | -0.08(-0.98%) |
Jul 05, 2018 | 8.297 | 8.468 | 8.267 | 8.454 | 24,928,660 | -0.15(-1.78%) |
Jul 03, 2018 | 8.607 | 8.607 | 8.607 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.476 | 8.590 | 8.472 | 8.573 | 11,155,985 | +0.08(+0.93%) |
Jun 29, 2018 | 8.371 | 8.529 | 8.363 | 8.494 | 21,977,368 | +0.19(+2.26%) |
Jun 28, 2018 | 8.157 | 8.332 | 8.144 | 8.306 | 18,232,910 | +0.15(+1.82%) |
Jun 27, 2018 | 8.105 | 8.215 | 8.083 | 8.157 | 15,804,707 | -0.03(-0.32%) |
Jun 26, 2018 | 8.131 | 8.197 | 8.109 | 8.183 | 9,666,385 | +0.03(+0.43%) |
Jun 25, 2018 | 8.157 | 8.179 | 8.118 | 8.148 | 10,568,019 | -0.03(-0.43%) |
Jun 22, 2018 | 8.039 | 8.197 | 7.998 | 8.183 | 18,662,268 | +0.21(+2.69%) |
Jun 21, 2018 | 7.969 | 7.989 | 7.939 | 7.969 | 8,527,525 | +0.03(+0.39%) |
Jun 20, 2018 | 7.965 | 7.987 | 7.930 | 7.939 | 8,415,980 | -0.02(-0.22%) |
Jun 19, 2018 | 8.000 | 8.000 | 7.932 | 7.956 | 17,599,172 | -0.10(-1.30%) |
Jun 18, 2018 | 8.087 | 8.109 | 8.048 | 8.061 | 12,453,121 | -0.13(-1.55%) |
Jun 15, 2018 | 7.939 | 8.114 | 8.188 | 12,902,176 | +0.25(+3.14%) | |
Jun 14, 2018 | 8.083 | 8.083 | 7.934 | 7.939 | 12,635,477 | -0.09(-1.11%) |
Jun 13, 2018 | 8.104 | 8.147 | 8.023 | 8.028 | 11,250,243 | -0.08(-0.95%) |
Jun 12, 2018 | 8.019 | 8.130 | 8.008 | 8.104 | 8,751,911 | +0.11(+1.33%) |
Jun 11, 2018 | 7.989 | 8.023 | 7.951 | 7.998 | 6,032,014 | +0.01(+0.11%) |
Jun 08, 2018 | 7.925 | 8.019 | 7.917 | 7.989 | 8,475,707 | +0.07(+0.86%) |
Jun 07, 2018 | 7.989 | 8.019 | 7.917 | 7.921 | 7,088,915 | -0.07(-0.91%) |
Jun 06, 2018 | 7.994 | 7.994 | 7,522,240 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.806 | 7.844 | 7.757 | 7.831 | 7,115,782 | -0.03(-0.43%) |
Jun 04, 2018 | 7.836 | 7.874 | 7.827 | 7.866 | 5,559,599 | +0.06(+0.82%) |
Jun 01, 2018 | 7.793 | 7.823 | 7.770 | 7.802 | 7,137,946 | +0.04(+0.55%) |
May 31, 2018 | 7.755 | 7.810 | 7.746 | 7.759 | 13,608,832 | +0.02(+0.28%) |
May 30, 2018 | 7.704 | 7.738 | 7.642 | 7.738 | 11,800,348 | +0.06(+0.78%) |
May 29, 2018 | 7.699 | 7.725 | 7.627 | 7.678 | 14,661,874 | -0.14(-1.75%) |
May 25, 2018 | 7.814 | 7.814 | 7.814 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.627 | 7.891 | 7.627 | 7.780 | 30,895,492 | +0.18(+2.41%) |
May 23, 2018 | 7.405 | 7.631 | 7.371 | 7.597 | 25,311,352 | +0.12(+1.66%) |
May 22, 2018 | 7.443 | 7.512 | 7.420 | 7.473 | 10,665,773 | +0.06(+0.75%) |
May 21, 2018 | 7.413 | 7.431 | 7.356 | 7.418 | 8,762,262 | +0.01(+0.17%) |
May 18, 2018 | 7.409 | 7.443 | 7.390 | 7.405 | 9,096,478 | +0.00(+0.00%) |
May 17, 2018 | 7.460 | 7.460 | 7.362 | 7.405 | 9,323,316 | -0.08(-1.08%) |
May 16, 2018 | 7.503 | 7.529 | 7.469 | 7.486 | 5,860,346 | +0.01(+0.17%) |
May 15, 2018 | 7.473 | 7.516 | 7.418 | 7.473 | 5,623,854 | -0.06(-0.74%) |
May 14, 2018 | 7.516 | 7.588 | 7.507 | 7.529 | 8,740,900 | +0.04(+0.51%) |
May 11, 2018 | 7.469 | 7.535 | 7.460 | 7.490 | 7,286,857 | +0.05(+0.63%) |
May 10, 2018 | 7.439 | 7.477 | 7.418 | 7.443 | 7,619,642 | -0.01(-0.11%) |
May 09, 2018 | 7.439 | 7.452 | 7.384 | 7.452 | 5,535,114 | +0.06(+0.87%) |
May 08, 2018 | 7.392 | 7.443 | 7.349 | 7.388 | 6,563,552 | -0.05(-0.69%) |
May 07, 2018 | 7.456 | 7.486 | 7.405 | 7.439 | 13,250,509 | -0.09(-1.25%) |
May 04, 2018 | 7.469 | 7.558 | 7.448 | 7.533 | 11,590,099 | -0.01(-0.11%) |
May 03, 2018 | 7.537 | 7.563 | 7.456 | 7.541 | 8,087,540 | -0.04(-0.51%) |
May 02, 2018 | 7.550 | 7.618 | 7.524 | 7.580 | 17,004,844 | +0.06(+0.74%) |
May 01, 2018 | 7.520 | 7.524 | 7.469 | 7.524 | 7,356,518 | -0.01(-0.17%) |
Apr 30, 2018 | 7.597 | 7.620 | 7.503 | 7.537 | 13,113,786 | +0.02(+0.28%) |
Apr 27, 2018 | 7.486 | 7.541 | 7.482 | 7.516 | 11,334,903 | +0.07(+0.92%) |
Apr 26, 2018 | 7.413 | 7.516 | 7.413 | 7.448 | 11,424,550 | +0.11(+1.45%) |
Apr 25, 2018 | 7.294 | 7.411 | 7.258 | 7.341 | 16,588,574 | +0.05(+0.70%) |
Apr 24, 2018 | 7.277 | 7.362 | 7.251 | 7.290 | 22,821,042 | -0.14(-1.89%) |
Apr 23, 2018 | 7.512 | 7.516 | 7.405 | 7.431 | 22,743,628 | +0.02(+0.29%) |
Apr 20, 2018 | 7.507 | 7.541 | 7.379 | 7.409 | 20,222,860 | +0.09(+1.16%) |
Apr 19, 2018 | 7.256 | 7.328 | 7.209 | 7.324 | 18,143,210 | +0.10(+1.42%) |
Apr 18, 2018 | 7.247 | 7.281 | 7.170 | 7.221 | 28,863,696 | +0.04(+0.59%) |
Apr 17, 2018 | 7.277 | 7.285 | 7.170 | 7.179 | 20,469,196 | -0.07(-0.94%) |
Apr 16, 2018 | 7.311 | 7.349 | 7.239 | 7.247 | 36,340,184 | +0.16(+2.23%) |
Apr 13, 2018 | 7.303 | 7.358 | 7.034 | 7.089 | 57,660,228 | -0.59(-7.72%) |
Apr 12, 2018 | 7.676 | 7.772 | 7.648 | 7.682 | 25,081,342 | +0.28(+3.80%) |
Apr 11, 2018 | 7.375 | 7.452 | 7.360 | 7.401 | 18,508,258 | +0.01(+0.17%) |
Apr 10, 2018 | 7.418 | 7.443 | 7.354 | 7.388 | 18,992,324 | +0.03(+0.35%) |
Apr 09, 2018 | 7.460 | 7.490 | 7.362 | 7.362 | 13,548,973 | -0.10(-1.31%) |
Apr 06, 2018 | 7.520 | 7.524 | 7.418 | 7.460 | 13,344,256 | -0.16(-2.13%) |
Apr 05, 2018 | 7.648 | 7.682 | 7.614 | 7.622 | 10,570,846 | +0.02(+0.22%) |
Apr 04, 2018 | 7.452 | 7.618 | 7.439 | 7.605 | 16,374,648 | +0.06(+0.85%) |
Apr 03, 2018 | 7.520 | 7.588 | 7.486 | 7.541 | 10,836,735 | +0.06(+0.74%) |
Apr 02, 2018 | 7.588 | 7.631 | 7.465 | 7.486 | 9,408,011 | -0.13(-1.68%) |
Mar 29, 2018 | 7.614 | 7.614 | 7.614 | 0 | +0.07(+0.90%) | |
Mar 28, 2018 | 7.529 | 7.573 | 7.465 | 7.546 | 11,820,508 | -0.01(-0.17%) |
Mar 27, 2018 | 7.652 | 7.686 | 7.520 | 7.558 | 10,536,377 | -0.11(-1.39%) |
Mar 26, 2018 | 7.593 | 7.669 | 7.520 | 7.665 | 8,826,629 | +0.10(+1.35%) |
Mar 23, 2018 | 7.669 | 7.699 | 7.563 | 7.563 | 14,561,249 | +0.02(+0.23%) |
Mar 22, 2018 | 7.644 | 7.661 | 7.546 | 7.546 | 14,990,114 | -0.15(-1.94%) |
Mar 21, 2018 | 7.763 | 7.782 | 7.691 | 7.695 | 13,738,409 | -0.07(-0.93%) |
Mar 20, 2018 | 7.699 | 7.785 | 7.686 | 7.767 | 13,731,153 | +0.10(+1.28%) |
Mar 19, 2018 | 7.644 | 7.695 | 7.616 | 7.669 | 13,564,968 | -0.14(-1.75%) |
Mar 16, 2018 | 7.785 | 7.853 | 7.776 | 7.806 | 11,508,641 | +0.00(+0.00%) |
Mar 15, 2018 | 7.866 | 7.883 | 7.799 | 7.806 | 7,466,380 | -0.03(-0.44%) |
Mar 14, 2018 | 7.874 | 7.878 | 7.823 | 7.840 | 6,001,971 | -0.00(-0.05%) |
Mar 13, 2018 | 7.870 | 7.908 | 7.804 | 7.844 | 6,609,577 | -0.01(-0.11%) |
Mar 12, 2018 | 7.785 | 7.887 | 7.785 | 7.853 | 13,652,055 | +0.11(+1.38%) |
Mar 09, 2018 | 7.699 | 7.785 | 7.695 | 7.746 | 11,574,202 | +0.06(+0.72%) |
Mar 08, 2018 | 7.635 | 7.699 | 7.593 | 7.691 | 9,181,590 | +0.06(+0.78%) |
Mar 07, 2018 | 7.593 | 7.631 | 6,769,415 | -0.04(-0.56%) | ||
Mar 06, 2018 | 7.648 | 7.723 | 7.627 | 7.674 | 14,617,045 | -0.00(-0.06%) |
Mar 05, 2018 | 7.524 | 7.691 | 7.507 | 7.678 | 10,034,675 | +0.11(+1.41%) |
Mar 02, 2018 | 7.456 | 7.588 | 7.443 | 7.571 | 7,760,922 | +0.11(+1.43%) |
Mar 01, 2018 | 7.554 | 7.588 | 7.409 | 7.465 | 12,255,091 | -0.07(-0.91%) |
Feb 28, 2018 | 7.627 | 7.665 | 7.533 | 7.533 | 20,013,754 | +0.06(+0.80%) |
Feb 27, 2018 | 7.558 | 7.580 | 7.473 | 7.473 | 11,094,866 | -0.07(-0.91%) |
Feb 26, 2018 | 7.605 | 7.622 | 7.516 | 7.541 | 8,360,562 | -0.12(-1.56%) |
Feb 23, 2018 | 7.610 | 7.661 | 7.563 | 7.661 | 8,682,086 | +0.07(+0.90%) |
Feb 22, 2018 | 7.550 | 7.593 | 9,769,675 | +0.06(+0.74%) | ||
Feb 21, 2018 | 7.584 | 7.678 | 7.533 | 7.537 | 9,546,176 | +0.01(+0.17%) |
Feb 20, 2018 | 7.465 | 7.558 | 7.465 | 7.524 | 7,917,222 | +0.02(+0.28%) |
Feb 16, 2018 | 7.503 | 7.503 | 7.503 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 7.524 | 7.548 | 7.433 | 7.512 | 11,895,664 | +0.02(+0.23%) |
Feb 14, 2018 | 7.358 | 7.495 | 7.332 | 7.495 | 15,340,373 | +0.05(+0.63%) |
Feb 13, 2018 | 7.482 | 7.503 | 7.401 | 7.448 | 10,940,591 | -0.07(-0.91%) |
Feb 12, 2018 | 7.371 | 7.558 | 7.347 | 7.516 | 21,326,616 | +0.11(+1.50%) |
Feb 09, 2018 | 7.337 | 7.484 | 7.200 | 7.405 | 29,139,054 | +0.11(+1.46%) |
Feb 08, 2018 | 7.554 | 7.563 | 7.294 | 7.298 | 12,048,771 | -0.16(-2.12%) |
Feb 07, 2018 | 7.418 | 7.571 | 7.379 | 7.456 | 11,128,864 | +0.00(+0.06%) |
Feb 06, 2018 | 7.311 | 7.482 | 7.264 | 7.452 | 15,358,350 | -0.01(-0.20%) |
Feb 05, 2018 | 7.533 | 7.627 | 7.388 | 7.467 | 13,087,827 | -0.10(-1.38%) |
Feb 02, 2018 | 7.614 | 7.659 | 7.563 | 7.571 | 17,911,258 | -0.08(-1.00%) |
Feb 01, 2018 | 7.716 | 7.716 | 7.614 | 7.648 | 12,751,869 | -0.03(-0.44%) |
Jan 31, 2018 | 7.785 | 7.789 | 7.657 | 7.682 | 22,434,094 | -0.10(-1.32%) |
Jan 30, 2018 | 7.776 | 7.836 | 7.776 | 7.785 | 14,757,324 | -0.13(-1.62%) |
Jan 29, 2018 | 7.921 | 7.964 | 7.891 | 7.913 | 14,700,184 | +0.02(+0.27%) |
Jan 26, 2018 | 7.891 | 7.913 | 7.819 | 7.891 | 8,841,605 | +0.02(+0.27%) |
Jan 25, 2018 | 7.904 | 7.908 | 7.831 | 7.870 | 11,485,326 | -0.00(-0.05%) |
Jan 24, 2018 | 7.930 | 7.981 | 7.866 | 7.874 | 18,559,900 | +0.00(+0.05%) |
Jan 23, 2018 | 7.853 | 7.925 | 7.831 | 7.870 | 14,076,793 | +0.07(+0.87%) |
Jan 22, 2018 | 7.708 | 7.810 | 7.674 | 7.802 | 22,603,176 | +0.13(+1.67%) |
Jan 19, 2018 | 7.640 | 7.682 | 7.640 | 7.674 | 9,033,320 | +0.03(+0.39%) |
Jan 18, 2018 | 7.746 | 7.759 | 7.603 | 7.644 | 20,435,042 | -0.09(-1.10%) |
Jan 17, 2018 | 7.721 | 7.785 | 7.699 | 7.729 | 29,991,774 | +0.15(+1.91%) |
Jan 16, 2018 | 7.571 | 7.780 | 7.546 | 7.584 | 40,177,148 | +0.41(+5.77%) |
Jan 12, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.20(-2.66%) | |
Jan 11, 2018 | 7.311 | 7.409 | 7.290 | 7.367 | 41,229,164 | +0.12(+1.65%) |
Jan 10, 2018 | 7.123 | 7.315 | 7.123 | 7.247 | 19,285,440 | +0.11(+1.49%) |
Jan 09, 2018 | 7.059 | 7.149 | 7.059 | 7.140 | 15,150,009 | +0.11(+1.58%) |
Jan 08, 2018 | 6.987 | 7.047 | 6.970 | 7.030 | 13,126,568 | +0.06(+0.80%) |
Jan 05, 2018 | 6.897 | 6.987 | 6.889 | 6.974 | 11,503,516 | +0.13(+1.87%) |
Jan 04, 2018 | 6.910 | 6.910 | 6.833 | 6.846 | 19,073,942 | -0.04(-0.62%) |
Jan 03, 2018 | 6.927 | 6.940 | 6.867 | 6.889 | 12,016,037 | -0.06(-0.86%) |
Jan 02, 2018 | 6.940 | 6.970 | 6.923 | 6.949 | 14,415,885 | +0.03(+0.43%) |
Dec 29, 2017 | 6.919 | 6.919 | 6.919 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 6.927 | 6.953 | 6.889 | 6.893 | 6,231,580 | -0.01(-0.12%) |
Dec 27, 2017 | 6.906 | 6.923 | 6.889 | 6.902 | 10,927,887 | -0.01(-0.19%) |
Dec 26, 2017 | 6.880 | 6.940 | 6.872 | 6.914 | 4,805,597 | +0.05(+0.68%) |
Dec 22, 2017 | 6.957 | 6.983 | 6.863 | 6.867 | 8,971,299 | +0.00(+0.06%) |
Dec 21, 2017 | 6.897 | 6.921 | 6.846 | 6.863 | 10,231,147 | +0.04(+0.56%) |
Dec 20, 2017 | 6.846 | 6.859 | 6.816 | 6.825 | 7,845,365 | +0.00(+0.06%) |
Dec 19, 2017 | 6.812 | 6.846 | 6.786 | 6.821 | 5,988,948 | -0.02(-0.31%) |
Dec 18, 2017 | 6.855 | 6.859 | 6.808 | 6.842 | 8,801,113 | -0.01(-0.12%) |
Dec 15, 2017 | 6.833 | 6.880 | 6.825 | 6.850 | 11,249,549 | +0.07(+1.01%) |
Dec 14, 2017 | 6.795 | 6.825 | 6.778 | 6.782 | 10,868,105 | +0.00(+0.06%) |
Dec 13, 2017 | 6.782 | 6.855 | 6.774 | 6.778 | 13,613,314 | -0.01(-0.13%) |
Dec 12, 2017 | 6.761 | 6.806 | 6.716 | 6.786 | 11,930,917 | +0.02(+0.32%) |
Dec 11, 2017 | 6.705 | 6.769 | 6.697 | 6.765 | 7,451,015 | +0.08(+1.15%) |
Dec 08, 2017 | 6.658 | 6.705 | 6.658 | 6.688 | 7,154,903 | +0.00(+0.06%) |
Dec 07, 2017 | 6.676 | 6.708 | 6.658 | 6.684 | 6,987,279 | +0.05(+0.71%) |
Dec 06, 2017 | 6.646 | 6.693 | 6.633 | 6.637 | 9,756,812 | -0.06(-0.83%) |
Dec 05, 2017 | 6.620 | 6.718 | 6.616 | 6.693 | 13,191,013 | +0.10(+1.49%) |
Dec 04, 2017 | 6.654 | 6.722 | 6.586 | 6.594 | 16,511,450 | +0.17(+2.66%) |
Dec 01, 2017 | 6.518 | 6.569 | 6.415 | 6.424 | 12,968,019 | -0.21(-3.21%) |
Nov 30, 2017 | 6.577 | 6.663 | 6.556 | 6.637 | 11,827,698 | +0.03(+0.39%) |
Nov 29, 2017 | 6.637 | 6.641 | 6.582 | 6.612 | 6,182,142 | -0.03(-0.39%) |
Nov 28, 2017 | 6.586 | 6.699 | 6.586 | 6.637 | 8,998,885 | +0.01(+0.19%) |
Nov 27, 2017 | 6.650 | 6.658 | 6.607 | 6.624 | 11,874,410 | -0.03(-0.51%) |
Nov 24, 2017 | 6.620 | 6.703 | 6.582 | 6.658 | 15,772,474 | +0.17(+2.70%) |
Nov 22, 2017 | 6.454 | 6.492 | 6.449 | 6.484 | 4,085,115 | +0.03(+0.53%) |
Nov 21, 2017 | 6.471 | 6.494 | 6.437 | 6.449 | 7,258,150 | +0.02(+0.27%) |
Nov 20, 2017 | 6.454 | 6.462 | 6.403 | 6.432 | 4,893,469 | -0.05(-0.72%) |
Nov 17, 2017 | 6.462 | 6.492 | 6.447 | 6.479 | 7,535,887 | -0.03(-0.52%) |
Nov 16, 2017 | 6.496 | 6.565 | 6.488 | 6.513 | 13,949,699 | +0.18(+2.90%) |
Nov 15, 2017 | 6.347 | 6.381 | 6.108 | 6.330 | 4,897,378 | -0.03(-0.47%) |
Nov 14, 2017 | 6.317 | 6.381 | 6.270 | 6.360 | 10,906,225 | +0.05(+0.74%) |
Nov 13, 2017 | 6.356 | 6.356 | 6.292 | 6.313 | 6,844,269 | -0.09(-1.40%) |
Nov 10, 2017 | 6.394 | 6.411 | 6.377 | 6.403 | 9,009,402 | +0.01(+0.20%) |
Nov 09, 2017 | 6.334 | 6.394 | 6.334 | 6.390 | 10,797,441 | +0.03(+0.40%) |
Nov 08, 2017 | 6.347 | 6.385 | 6.343 | 6.364 | 7,032,580 | +0.03(+0.47%) |
Nov 07, 2017 | 6.403 | 6.437 | 6.321 | 6.334 | 10,966,117 | +0.01(+0.20%) |
Nov 06, 2017 | 6.258 | 6.347 | 6.253 | 6.321 | 6,161,122 | +0.08(+1.30%) |
Nov 03, 2017 | 6.262 | 6.279 | 6.230 | 6.240 | 5,502,980 | +0.02(+0.27%) |
Nov 02, 2017 | 6.266 | 6.283 | 6.215 | 6.223 | 7,421,919 | -0.03(-0.41%) |
Nov 01, 2017 | 6.353 | 6.373 | 6.223 | 6.249 | 11,385,743 | -0.09(-1.35%) |
Oct 31, 2017 | 6.275 | 6.377 | 6.275 | 6.334 | 16,398,810 | +0.07(+1.09%) |
Oct 30, 2017 | 6.241 | 6.316 | 6.224 | 6.266 | 14,417,311 | -0.05(-0.73%) |
Oct 27, 2017 | 6.299 | 6.346 | 6.257 | 6.312 | 17,739,864 | -0.00(-0.07%) |
Oct 26, 2017 | 6.329 | 6.350 | 6.297 | 6.316 | 15,848,379 | +0.00(+0.00%) |
Oct 25, 2017 | 6.177 | 6.329 | 6.169 | 6.316 | 19,682,674 | +0.21(+3.37%) |
Oct 24, 2017 | 6.039 | 6.127 | 5.954 | 6.110 | 27,957,056 | -0.13(-2.09%) |
Oct 23, 2017 | 6.186 | 6.299 | 6.148 | 6.241 | 22,680,690 | +0.11(+1.85%) |
Oct 20, 2017 | 6.173 | 6.205 | 6.127 | 6.127 | 14,219,633 | -0.06(-0.95%) |
Oct 19, 2017 | 6.123 | 6.203 | 6.097 | 6.186 | 6,409,999 | +0.05(+0.82%) |
Oct 18, 2017 | 6.102 | 6.144 | 6.051 | 6.135 | 9,273,546 | +0.05(+0.83%) |
Oct 17, 2017 | 6.152 | 6.161 | 6.060 | 6.085 | 17,958,580 | -0.07(-1.09%) |
Oct 16, 2017 | 6.236 | 6.249 | 6.131 | 6.152 | 13,999,755 | -0.04(-0.61%) |
Oct 13, 2017 | 6.190 | 6.211 | 6.169 | 6.190 | 6,895,077 | +0.04(+0.68%) |
Oct 12, 2017 | 6.165 | 6.165 | 6.131 | 6.148 | 7,407,955 | +0.01(+0.21%) |
Oct 11, 2017 | 6.203 | 6.220 | 6.112 | 6.135 | 11,999,580 | -0.08(-1.22%) |
Oct 10, 2017 | 6.228 | 6.247 | 6.207 | 6.211 | 8,397,808 | +0.03(+0.48%) |
Oct 09, 2017 | 6.173 | 6.190 | 6.152 | 6.182 | 4,466,634 | +0.03(+0.41%) |
Oct 06, 2017 | 6.148 | 6.171 | 6.127 | 6.156 | 5,294,433 | +0.05(+0.76%) |
Oct 05, 2017 | 6.123 | 6.140 | 6.085 | 6.110 | 5,918,084 | +0.00(+0.07%) |
Oct 04, 2017 | 6.110 | 6.137 | 6.093 | 6.106 | 12,926,672 | -0.02(-0.27%) |
Oct 03, 2017 | 6.127 | 6.152 | 6.053 | 6.123 | 18,783,182 | -0.05(-0.89%) |