Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.665 | 9.952 | 9.659 | 9.939 | 4,302,668 | +0.30(+3.11%) |
Sep 27, 2018 | 9.592 | 9.692 | 9.579 | 9.639 | 2,294,728 | +0.05(+0.56%) |
Sep 26, 2018 | 9.652 | 9.685 | 9.559 | 9.586 | 2,458,298 | -0.07(-0.69%) |
Sep 25, 2018 | 9.606 | 9.712 | 9.586 | 9.652 | 3,408,524 | +0.03(+0.35%) |
Sep 24, 2018 | 9.785 | 9.805 | 9.526 | 9.619 | 3,566,369 | -0.17(-1.77%) |
Sep 21, 2018 | 9.805 | 9.865 | 9.759 | 9.792 | 3,663,741 | -0.01(-0.14%) |
Sep 20, 2018 | 9.685 | 9.812 | 9.650 | 9.805 | 2,488,352 | +0.12(+1.24%) |
Sep 19, 2018 | 9.859 | 9.865 | 9.653 | 9.685 | 2,445,393 | -0.16(-1.62%) |
Sep 18, 2018 | 9.812 | 9.852 | 9.772 | 9.845 | 3,609,599 | +0.04(+0.41%) |
Sep 17, 2018 | 9.772 | 9.812 | 9.719 | 9.805 | 3,348,584 | +0.03(+0.34%) |
Sep 14, 2018 | 9.865 | 9.892 | 9.689 | 9.772 | 3,503,521 | -0.11(-1.15%) |
Sep 13, 2018 | 9.892 | 9.945 | 9.845 | 9.885 | 2,789,492 | +0.04(+0.41%) |
Sep 12, 2018 | 9.932 | 9.945 | 9.839 | 9.845 | 3,132,479 | -0.06(-0.61%) |
Sep 11, 2018 | 9.866 | 9.991 | 9.833 | 9.905 | 4,053,894 | -0.01(-0.07%) |
Sep 10, 2018 | 9.820 | 9.945 | 9.774 | 9.912 | 3,396,867 | +0.15(+1.54%) |
Sep 07, 2018 | 9.801 | 9.820 | 9.735 | 9.761 | 2,556,450 | -0.05(-0.53%) |
Sep 06, 2018 | 9.846 | 9.873 | 9.794 | 9.814 | 3,112,365 | -0.01(-0.13%) |
Sep 05, 2018 | 9.801 | 9.892 | 9.735 | 9.827 | 3,605,655 | +0.04(+0.40%) |
Sep 04, 2018 | 9.846 | 9.886 | 9.719 | 9.787 | 3,338,715 | -0.08(-0.80%) |
Aug 31, 2018 | 9.866 | 9.866 | 9.866 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.840 | 9.840 | 9.774 | 9.787 | 1,570,712 | -0.02(-0.20%) |
Aug 29, 2018 | 9.827 | 9.860 | 9.761 | 9.807 | 2,048,790 | -0.01(-0.07%) |
Aug 28, 2018 | 9.689 | 9.819 | 9.666 | 9.814 | 1,913,800 | +0.12(+1.29%) |
Aug 27, 2018 | 9.814 | 9.833 | 9.650 | 9.689 | 3,121,880 | -0.09(-0.87%) |
Aug 24, 2018 | 9.728 | 9.778 | 9.696 | 9.774 | 1,618,012 | +0.04(+0.40%) |
Aug 23, 2018 | 9.781 | 9.787 | 9.728 | 9.735 | 1,179,921 | -0.03(-0.27%) |
Aug 22, 2018 | 9.768 | 9.833 | 9.702 | 9.761 | 1,657,581 | -0.07(-0.73%) |
Aug 21, 2018 | 9.827 | 9.879 | 9.774 | 9.833 | 2,389,998 | +0.03(+0.33%) |
Aug 20, 2018 | 9.801 | 9.873 | 9.774 | 9.801 | 3,144,874 | +0.01(+0.13%) |
Aug 17, 2018 | 9.643 | 9.794 | 9.624 | 9.787 | 4,170,801 | +0.16(+1.63%) |
Aug 16, 2018 | 9.630 | 9.683 | 9.561 | 9.630 | 5,522,254 | +0.00(+0.00%) |
Aug 15, 2018 | 9.571 | 9.702 | 9.565 | 9.630 | 4,264,912 | +0.06(+0.62%) |
Aug 14, 2018 | 9.486 | 9.578 | 9.466 | 9.571 | 3,426,802 | +0.11(+1.18%) |
Aug 13, 2018 | 9.433 | 9.479 | 9.388 | 9.460 | 3,169,940 | +0.03(+0.35%) |
Aug 10, 2018 | 9.565 | 9.620 | 9.420 | 9.427 | 4,387,716 | -0.26(-2.71%) |
Aug 09, 2018 | 9.676 | 9.781 | 9.676 | 9.689 | 2,145,018 | +0.03(+0.34%) |
Aug 08, 2018 | 9.774 | 9.774 | 9.650 | 9.656 | 1,691,284 | -0.10(-1.01%) |
Aug 07, 2018 | 9.676 | 9.768 | 9.641 | 9.755 | 2,686,121 | +0.06(+0.61%) |
Aug 06, 2018 | 9.571 | 9.702 | 9.565 | 9.696 | 4,058,654 | +0.14(+1.44%) |
Aug 03, 2018 | 9.401 | 9.584 | 9.381 | 9.558 | 3,112,008 | +0.19(+2.03%) |
Aug 02, 2018 | 9.394 | 9.466 | 9.342 | 9.368 | 2,496,899 | -0.10(-1.04%) |
Aug 01, 2018 | 9.368 | 9.473 | 9.256 | 9.466 | 1,981,300 | +0.02(+0.21%) |
Jul 31, 2018 | 9.276 | 9.473 | 9.276 | 9.447 | 3,431,594 | +0.19(+2.05%) |
Jul 30, 2018 | 9.224 | 9.276 | 9.152 | 9.256 | 1,651,336 | +0.05(+0.50%) |
Jul 27, 2018 | 9.329 | 9.348 | 9.132 | 9.211 | 2,386,671 | -0.10(-1.06%) |
Jul 26, 2018 | 9.296 | 9.381 | 9.266 | 9.309 | 3,813,469 | +0.01(+0.14%) |
Jul 25, 2018 | 9.276 | 9.342 | 9.263 | 9.296 | 1,879,104 | +0.05(+0.50%) |
Jul 24, 2018 | 9.329 | 9.329 | 9.213 | 9.250 | 2,441,494 | -0.05(-0.56%) |
Jul 23, 2018 | 9.296 | 9.309 | 9.217 | 9.302 | 1,652,274 | +0.01(+0.07%) |
Jul 20, 2018 | 9.368 | 9.407 | 9.243 | 9.296 | 2,440,759 | -0.10(-1.05%) |
Jul 19, 2018 | 9.224 | 9.460 | 9.193 | 9.394 | 2,859,534 | +0.17(+1.85%) |
Jul 18, 2018 | 9.263 | 9.329 | 9.112 | 9.224 | 2,406,047 | -0.07(-0.71%) |
Jul 17, 2018 | 9.322 | 9.361 | 9.231 | 9.289 | 3,678,187 | -0.11(-1.19%) |
Jul 16, 2018 | 9.401 | 9.407 | 9.325 | 9.401 | 1,526,621 | +0.00(+0.00%) |
Jul 13, 2018 | 9.427 | 9.466 | 9.361 | 9.401 | 2,046,308 | -0.02(-0.21%) |
Jul 12, 2018 | 9.427 | 9.466 | 9.378 | 9.420 | 2,669,372 | -0.01(-0.14%) |
Jul 11, 2018 | 9.433 | 2,877,134 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.407 | 9.489 | 9.407 | 9.427 | 2,433,837 | +0.02(+0.21%) |
Jul 09, 2018 | 9.479 | 9.519 | 9.342 | 9.407 | 2,666,925 | -0.07(-0.69%) |
Jul 06, 2018 | 9.368 | 9.519 | 9.355 | 9.473 | 2,165,997 | +0.12(+1.33%) |
Jul 05, 2018 | 9.283 | 9.355 | 9.217 | 9.348 | 1,894,055 | +0.09(+0.99%) |
Jul 03, 2018 | 9.256 | 9.256 | 9.256 | 0 | +0.12(+1.29%) | |
Jul 02, 2018 | 9.184 | 9.224 | 9.047 | 9.138 | 2,216,998 | -0.07(-0.71%) |
Jun 29, 2018 | 9.191 | 9.256 | 9.122 | 9.204 | 2,930,037 | +0.00(+0.00%) |
Jun 28, 2018 | 9.119 | 9.220 | 9.102 | 9.204 | 1,851,177 | +0.09(+1.01%) |
Jun 27, 2018 | 9.211 | 9.234 | 9.112 | 9.112 | 1,832,124 | -0.08(-0.86%) |
Jun 26, 2018 | 9.237 | 9.260 | 9.191 | 9.191 | 1,951,436 | -0.03(-0.28%) |
Jun 25, 2018 | 9.256 | 9.263 | 9.152 | 9.217 | 2,942,553 | -0.03(-0.35%) |
Jun 22, 2018 | 9.230 | 9.293 | 9.184 | 9.250 | 3,149,542 | +0.02(+0.21%) |
Jun 21, 2018 | 9.230 | 9.270 | 9.204 | 9.230 | 1,527,765 | +0.01(+0.14%) |
Jun 20, 2018 | 9.112 | 9.237 | 9.093 | 9.217 | 2,906,479 | +0.10(+1.15%) |
Jun 19, 2018 | 9.106 | 9.178 | 9.079 | 9.112 | 2,685,354 | -0.01(-0.14%) |
Jun 18, 2018 | 9.106 | 9.188 | 9.043 | 9.125 | 1,851,860 | +0.01(+0.07%) |
Jun 15, 2018 | 9.152 | 9.060 | 9.119 | 4,529,656 | +0.06(+0.65%) | |
Jun 14, 2018 | 8.981 | 9.119 | 8.981 | 9.060 | 2,458,344 | +0.13(+1.47%) |
Jun 13, 2018 | 9.119 | 9.119 | 8.893 | 8.929 | 3,051,107 | -0.14(-1.52%) |
Jun 12, 2018 | 8.970 | 9.092 | 8.950 | 9.066 | 3,077,370 | +0.10(+1.08%) |
Jun 11, 2018 | 8.983 | 9.002 | 8.931 | 8.970 | 2,143,872 | -0.02(-0.21%) |
Jun 08, 2018 | 8.918 | 9.002 | 8.909 | 8.989 | 3,034,428 | +0.08(+0.87%) |
Jun 07, 2018 | 8.809 | 8.957 | 8.799 | 8.912 | 4,109,019 | +0.12(+1.32%) |
Jun 06, 2018 | 8.719 | 8.796 | 2,256,582 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.822 | 8.841 | 8.744 | 8.757 | 3,012,797 | -0.04(-0.44%) |
Jun 04, 2018 | 8.809 | 8.809 | 8.722 | 8.796 | 2,578,311 | +0.03(+0.29%) |
Jun 01, 2018 | 8.744 | 8.796 | 8.722 | 8.770 | 2,490,166 | +0.03(+0.37%) |
May 31, 2018 | 8.732 | 8.777 | 8.715 | 8.738 | 3,754,416 | +0.01(+0.15%) |
May 30, 2018 | 8.648 | 8.764 | 8.603 | 8.725 | 3,505,010 | +0.07(+0.82%) |
May 29, 2018 | 8.551 | 8.661 | 8.541 | 8.654 | 3,471,405 | +0.08(+0.98%) |
May 25, 2018 | 8.571 | 8.571 | 8.571 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.622 | 8.622 | 8.461 | 8.545 | 2,656,631 | -0.03(-0.30%) |
May 23, 2018 | 8.487 | 8.641 | 8.461 | 8.571 | 4,000,951 | +0.12(+1.37%) |
May 22, 2018 | 8.448 | 8.500 | 8.429 | 8.455 | 2,910,311 | +0.01(+0.08%) |
May 21, 2018 | 8.422 | 8.484 | 8.339 | 8.448 | 3,254,484 | +0.06(+0.69%) |
May 18, 2018 | 8.429 | 8.487 | 8.371 | 8.390 | 2,215,774 | -0.03(-0.38%) |
May 17, 2018 | 8.500 | 8.532 | 8.390 | 8.422 | 2,432,264 | -0.09(-1.06%) |
May 16, 2018 | 8.506 | 8.571 | 8.468 | 8.513 | 2,838,763 | +0.04(+0.46%) |
May 15, 2018 | 8.480 | 8.519 | 8.461 | 8.474 | 2,781,977 | -0.09(-1.05%) |
May 14, 2018 | 8.629 | 8.661 | 8.551 | 8.564 | 2,165,974 | -0.06(-0.67%) |
May 11, 2018 | 8.686 | 8.693 | 8.622 | 8.622 | 1,673,141 | -0.03(-0.37%) |
May 10, 2018 | 8.571 | 8.667 | 8.558 | 8.654 | 2,309,472 | +0.14(+1.66%) |
May 09, 2018 | 8.468 | 8.551 | 8.448 | 8.513 | 2,527,338 | +0.04(+0.46%) |
May 08, 2018 | 8.545 | 8.545 | 8.438 | 8.474 | 3,184,123 | -0.08(-0.98%) |
May 07, 2018 | 8.442 | 8.596 | 8.435 | 8.558 | 2,827,439 | +0.10(+1.22%) |
May 04, 2018 | 8.313 | 8.484 | 8.307 | 8.455 | 2,186,306 | +0.14(+1.70%) |
May 03, 2018 | 8.274 | 8.403 | 8.204 | 8.313 | 2,818,554 | +0.01(+0.08%) |
May 02, 2018 | 8.274 | 8.326 | 8.152 | 8.307 | 3,082,291 | +0.01(+0.08%) |
May 01, 2018 | 8.236 | 8.352 | 8.097 | 8.300 | 3,953,178 | +0.07(+0.86%) |
Apr 30, 2018 | 8.268 | 8.274 | 8.178 | 8.229 | 2,963,354 | -0.02(-0.23%) |
Apr 27, 2018 | 8.100 | 8.265 | 8.088 | 8.249 | 2,991,058 | +0.20(+2.48%) |
Apr 26, 2018 | 8.004 | 8.088 | 7.952 | 8.049 | 2,869,576 | +0.10(+1.21%) |
Apr 25, 2018 | 7.978 | 8.010 | 7.901 | 7.952 | 3,967,353 | -0.07(-0.88%) |
Apr 24, 2018 | 7.991 | 8.062 | 7.959 | 8.023 | 2,336,441 | +0.07(+0.89%) |
Apr 23, 2018 | 8.004 | 8.023 | 7.888 | 7.952 | 3,457,670 | -0.06(-0.72%) |
Apr 20, 2018 | 8.081 | 8.113 | 7.985 | 8.010 | 3,227,813 | -0.06(-0.72%) |
Apr 19, 2018 | 8.139 | 8.152 | 8.004 | 8.068 | 2,883,851 | -0.10(-1.26%) |
Apr 18, 2018 | 8.197 | 8.236 | 8.158 | 8.171 | 1,747,285 | -0.03(-0.31%) |
Apr 17, 2018 | 8.126 | 8.229 | 8.113 | 8.197 | 4,255,373 | +0.07(+0.87%) |
Apr 16, 2018 | 8.100 | 8.175 | 8.062 | 8.126 | 3,281,190 | +0.05(+0.56%) |
Apr 13, 2018 | 8.049 | 8.100 | 7.991 | 8.081 | 1,934,196 | +0.05(+0.64%) |
Apr 12, 2018 | 8.229 | 8.236 | 8.030 | 8.030 | 2,821,573 | -0.17(-2.04%) |
Apr 11, 2018 | 8.204 | 8.294 | 8.184 | 8.197 | 3,213,557 | -0.03(-0.31%) |
Apr 10, 2018 | 8.204 | 8.287 | 8.184 | 8.223 | 5,028,040 | +0.06(+0.71%) |
Apr 09, 2018 | 8.178 | 8.236 | 8.107 | 8.165 | 3,076,388 | -0.01(-0.08%) |
Apr 06, 2018 | 8.255 | 8.345 | 8.158 | 8.171 | 4,841,768 | -0.10(-1.17%) |
Apr 05, 2018 | 8.281 | 8.326 | 8.171 | 8.268 | 1,956,779 | -0.02(-0.23%) |
Apr 04, 2018 | 8.178 | 8.326 | 8.146 | 8.287 | 3,659,704 | +0.06(+0.78%) |
Apr 03, 2018 | 8.075 | 8.278 | 8.032 | 8.223 | 3,854,502 | +0.16(+2.00%) |
Apr 02, 2018 | 8.371 | 8.381 | 8.030 | 8.062 | 6,123,605 | -0.31(-3.69%) |
Mar 29, 2018 | 8.371 | 8.371 | 8.371 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 8.158 | 8.390 | 8.158 | 8.332 | 8,444,801 | +0.21(+2.62%) |
Mar 27, 2018 | 8.055 | 8.223 | 7.972 | 8.120 | 4,153,199 | +0.07(+0.88%) |
Mar 26, 2018 | 8.088 | 8.126 | 8.004 | 8.049 | 3,228,433 | +0.01(+0.16%) |
Mar 23, 2018 | 8.146 | 8.204 | 7.972 | 8.036 | 4,983,261 | -0.09(-1.11%) |
Mar 22, 2018 | 8.165 | 8.300 | 8.126 | 8.126 | 3,588,556 | -0.04(-0.47%) |
Mar 21, 2018 | 8.204 | 8.236 | 8.100 | 8.165 | 3,078,274 | -0.06(-0.70%) |
Mar 20, 2018 | 8.294 | 8.352 | 8.178 | 8.223 | 3,783,415 | -0.06(-0.78%) |
Mar 19, 2018 | 8.300 | 8.300 | 8.178 | 8.287 | 4,770,900 | -0.01(-0.16%) |
Mar 16, 2018 | 8.300 | 8.384 | 8.232 | 8.300 | 5,761,122 | +0.01(+0.08%) |
Mar 15, 2018 | 8.313 | 8.345 | 8.242 | 8.294 | 2,428,394 | -0.02(-0.23%) |
Mar 14, 2018 | 8.332 | 8.377 | 8.255 | 8.313 | 3,042,603 | -0.03(-0.31%) |
Mar 13, 2018 | 8.383 | 8.465 | 8.320 | 8.339 | 3,755,056 | -0.03(-0.38%) |
Mar 12, 2018 | 8.250 | 8.383 | 8.244 | 8.370 | 3,101,380 | +0.12(+1.45%) |
Mar 09, 2018 | 8.219 | 8.269 | 8.165 | 8.250 | 2,768,692 | +0.05(+0.62%) |
Mar 08, 2018 | 8.206 | 8.263 | 8.143 | 8.200 | 2,563,718 | +0.02(+0.23%) |
Mar 07, 2018 | 8.200 | 8.181 | 4,476,501 | +0.06(+0.70%) | ||
Mar 06, 2018 | 8.004 | 8.168 | 7.947 | 8.124 | 4,310,337 | +0.11(+1.42%) |
Mar 05, 2018 | 7.928 | 8.070 | 7.928 | 8.010 | 3,641,169 | +0.08(+0.96%) |
Mar 02, 2018 | 7.903 | 7.953 | 7.827 | 7.934 | 4,446,259 | +0.02(+0.24%) |
Mar 01, 2018 | 7.732 | 8.010 | 7.732 | 7.915 | 4,403,704 | +0.17(+2.20%) |
Feb 28, 2018 | 7.827 | 7.852 | 7.739 | 7.745 | 3,009,879 | -0.03(-0.33%) |
Feb 27, 2018 | 7.941 | 7.991 | 7.770 | 7.770 | 3,488,697 | -0.17(-2.15%) |
Feb 26, 2018 | 8.017 | 8.020 | 7.897 | 7.941 | 3,177,989 | -0.06(-0.71%) |
Feb 23, 2018 | 7.966 | 8.017 | 7.909 | 7.998 | 2,970,292 | +0.08(+1.04%) |
Feb 22, 2018 | 7.859 | 8.023 | 7.833 | 7.915 | 3,068,490 | +0.12(+1.54%) |
Feb 21, 2018 | 7.897 | 7.985 | 7.789 | 7.795 | 2,868,481 | -0.10(-1.28%) |
Feb 20, 2018 | 8.036 | 8.099 | 7.884 | 7.897 | 3,341,514 | -0.19(-2.34%) |
Feb 16, 2018 | 8.086 | 8.086 | 8.086 | 0 | +0.21(+2.73%) | |
Feb 15, 2018 | 7.808 | 7.909 | 7.783 | 7.871 | 3,511,652 | +0.08(+0.97%) |
Feb 14, 2018 | 7.770 | 7.859 | 7.707 | 7.795 | 4,680,266 | -0.06(-0.72%) |
Feb 13, 2018 | 7.745 | 7.890 | 7.656 | 7.852 | 3,782,195 | +0.09(+1.14%) |
Feb 12, 2018 | 7.890 | 7.922 | 7.562 | 7.764 | 5,172,698 | -0.09(-1.21%) |
Feb 09, 2018 | 7.562 | 7.925 | 7.518 | 7.859 | 5,848,591 | +0.35(+4.71%) |
Feb 08, 2018 | 7.840 | 7.890 | 7.505 | 7.505 | 6,137,662 | -0.23(-3.02%) |
Feb 07, 2018 | 7.814 | 7.694 | 7.739 | 4,292,658 | -0.08(-1.05%) | |
Feb 06, 2018 | 7.707 | 7.862 | 7.467 | 7.821 | 7,885,863 | -0.03(-0.32%) |
Feb 05, 2018 | 7.934 | 7.960 | 7.726 | 7.846 | 4,486,346 | -0.12(-1.51%) |
Feb 02, 2018 | 7.928 | 8.004 | 7.777 | 7.966 | 3,596,146 | +0.01(+0.08%) |
Feb 01, 2018 | 8.263 | 8.304 | 7.928 | 7.960 | 5,475,097 | -0.30(-3.67%) |
Jan 31, 2018 | 8.162 | 8.269 | 8.124 | 8.263 | 3,527,363 | +0.15(+1.79%) |
Jan 30, 2018 | 8.168 | 8.206 | 8.118 | 8.118 | 2,836,752 | -0.10(-1.23%) |
Jan 29, 2018 | 8.263 | 8.276 | 8.168 | 8.219 | 2,484,503 | -0.08(-0.99%) |
Jan 26, 2018 | 8.402 | 8.421 | 8.272 | 8.301 | 2,447,011 | -0.10(-1.20%) |
Jan 25, 2018 | 8.326 | 8.408 | 8.307 | 8.402 | 2,480,164 | +0.09(+1.06%) |
Jan 24, 2018 | 8.364 | 8.396 | 8.272 | 8.313 | 2,352,454 | -0.04(-0.45%) |
Jan 23, 2018 | 8.276 | 8.351 | 8.250 | 8.351 | 2,206,466 | +0.09(+1.07%) |
Jan 22, 2018 | 8.149 | 8.263 | 8.125 | 8.263 | 2,753,155 | +0.11(+1.40%) |
Jan 19, 2018 | 8.073 | 8.149 | 8.067 | 8.149 | 2,699,260 | +0.04(+0.55%) |
Jan 18, 2018 | 8.181 | 8.212 | 8.073 | 8.105 | 2,520,528 | -0.13(-1.53%) |
Jan 17, 2018 | 8.143 | 8.269 | 8.118 | 8.231 | 3,104,273 | +0.13(+1.64%) |
Jan 16, 2018 | 8.099 | 8.162 | 8.086 | 8.099 | 2,815,642 | +0.04(+0.47%) |
Jan 12, 2018 | 8.061 | 8.061 | 8.061 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 8.162 | 8.212 | 8.092 | 8.099 | 3,567,920 | -0.06(-0.77%) |
Jan 10, 2018 | 8.105 | 8.162 | 4,496,304 | -0.11(-1.30%) | ||
Jan 09, 2018 | 8.396 | 8.408 | 8.253 | 8.269 | 4,795,114 | -0.14(-1.65%) |
Jan 08, 2018 | 8.389 | 8.427 | 8.301 | 8.408 | 5,265,183 | +0.02(+0.23%) |
Jan 05, 2018 | 8.522 | 8.528 | 8.339 | 8.389 | 5,565,328 | -0.17(-1.99%) |
Jan 04, 2018 | 8.730 | 8.737 | 8.547 | 8.560 | 2,154,619 | -0.15(-1.74%) |
Jan 03, 2018 | 8.749 | 8.768 | 8.629 | 8.711 | 2,875,961 | -0.03(-0.29%) |
Jan 02, 2018 | 8.705 | 8.775 | 8.683 | 8.737 | 2,504,429 | +0.03(+0.36%) |
Dec 29, 2017 | 8.705 | 8.705 | 8.705 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.642 | 8.705 | 8.604 | 8.699 | 2,526,081 | +0.07(+0.81%) |
Dec 27, 2017 | 8.667 | 8.680 | 8.623 | 8.629 | 2,976,029 | +0.01(+0.07%) |
Dec 26, 2017 | 8.585 | 8.661 | 8.573 | 8.623 | 1,669,869 | +0.04(+0.44%) |
Dec 22, 2017 | 8.566 | 8.617 | 8.554 | 8.585 | 2,418,303 | +0.03(+0.30%) |
Dec 21, 2017 | 8.604 | 8.604 | 8.535 | 8.560 | 2,694,766 | +0.00(+0.00%) |
Dec 20, 2017 | 8.756 | 8.819 | 8.560 | 8.560 | 4,120,851 | -0.20(-2.24%) |
Dec 19, 2017 | 8.945 | 8.964 | 8.730 | 8.756 | 3,225,971 | -0.19(-2.12%) |
Dec 18, 2017 | 8.869 | 8.952 | 8.866 | 8.945 | 2,876,928 | +0.11(+1.22%) |
Dec 15, 2017 | 8.737 | 8.901 | 8.724 | 8.838 | 11,420,679 | +0.15(+1.67%) |
Dec 14, 2017 | 8.718 | 8.743 | 8.661 | 8.693 | 2,327,760 | -0.03(-0.29%) |
Dec 13, 2017 | 8.655 | 8.743 | 8.629 | 8.718 | 2,972,772 | +0.09(+1.10%) |
Dec 12, 2017 | 8.604 | 8.642 | 8.579 | 8.623 | 2,986,793 | +0.03(+0.37%) |
Dec 11, 2017 | 8.579 | 8.623 | 8.566 | 8.591 | 2,688,458 | +0.01(+0.15%) |
Dec 08, 2017 | 8.554 | 8.604 | 8.541 | 8.579 | 3,413,363 | +0.04(+0.44%) |
Dec 07, 2017 | 8.541 | 8.566 | 8.509 | 8.541 | 4,707,183 | -0.03(-0.29%) |
Dec 06, 2017 | 8.572 | 8.591 | 8.478 | 8.566 | 3,701,734 | -0.01(-0.15%) |
Dec 05, 2017 | 8.591 | 8.659 | 8.548 | 8.579 | 5,129,586 | -0.01(-0.14%) |
Dec 04, 2017 | 8.604 | 8.641 | 8.569 | 8.591 | 3,912,239 | +0.02(+0.29%) |
Dec 01, 2017 | 8.523 | 8.569 | 8.479 | 8.566 | 3,006,036 | +0.07(+0.80%) |
Nov 30, 2017 | 8.529 | 8.560 | 8.473 | 8.498 | 3,386,439 | -0.06(-0.73%) |
Nov 29, 2017 | 8.554 | 8.579 | 8.507 | 8.560 | 2,440,936 | -0.01(-0.14%) |
Nov 28, 2017 | 8.511 | 8.573 | 8.492 | 8.573 | 2,855,185 | +0.07(+0.88%) |
Nov 27, 2017 | 8.566 | 8.589 | 8.498 | 8.498 | 2,363,557 | -0.07(-0.80%) |
Nov 24, 2017 | 8.604 | 8.650 | 8.560 | 8.566 | 1,021,711 | -0.02(-0.22%) |
Nov 22, 2017 | 8.622 | 8.656 | 8.585 | 8.585 | 2,579,904 | -0.03(-0.36%) |
Nov 21, 2017 | 8.585 | 8.616 | 8.548 | 8.616 | 3,354,069 | +0.06(+0.65%) |
Nov 20, 2017 | 8.554 | 8.622 | 8.542 | 8.560 | 4,209,461 | +0.01(+0.07%) |
Nov 17, 2017 | 8.442 | 8.585 | 8.424 | 8.554 | 4,665,141 | +0.11(+1.32%) |
Nov 16, 2017 | 8.393 | 8.486 | 8.355 | 8.442 | 3,683,141 | +0.05(+0.59%) |
Nov 15, 2017 | 8.473 | 8.473 | 8.386 | 8.393 | 3,108,204 | -0.06(-0.66%) |
Nov 14, 2017 | 8.455 | 8.517 | 8.442 | 8.448 | 3,070,318 | -0.02(-0.29%) |
Nov 13, 2017 | 8.442 | 8.498 | 8.439 | 8.473 | 2,427,951 | +0.06(+0.66%) |
Nov 10, 2017 | 8.424 | 8.498 | 8.405 | 8.417 | 2,924,296 | -0.03(-0.37%) |
Nov 09, 2017 | 8.399 | 8.566 | 8.380 | 8.448 | 3,690,722 | +0.02(+0.22%) |
Nov 08, 2017 | 8.461 | 8.517 | 8.411 | 8.430 | 2,622,936 | -0.07(-0.80%) |
Nov 07, 2017 | 8.448 | 8.504 | 8.355 | 8.498 | 3,714,236 | +0.04(+0.51%) |
Nov 06, 2017 | 8.455 | 8.554 | 8.442 | 8.455 | 4,574,812 | +0.02(+0.22%) |
Nov 03, 2017 | 8.312 | 8.442 | 8.293 | 8.436 | 4,846,745 | +0.09(+1.04%) |
Nov 02, 2017 | 8.219 | 8.377 | 8.144 | 8.349 | 4,382,777 | +0.17(+2.13%) |
Nov 01, 2017 | 8.219 | 8.244 | 8.171 | 8.175 | 3,065,525 | -0.04(-0.45%) |
Oct 31, 2017 | 8.237 | 8.237 | 8.132 | 8.213 | 3,404,326 | -0.02(-0.30%) |
Oct 30, 2017 | 8.225 | 8.256 | 8.175 | 8.237 | 2,493,108 | -0.01(-0.08%) |
Oct 27, 2017 | 8.163 | 8.262 | 8.113 | 8.244 | 3,053,198 | +0.09(+1.14%) |
Oct 26, 2017 | 8.244 | 8.250 | 8.138 | 8.150 | 3,248,099 | -0.06(-0.76%) |
Oct 25, 2017 | 8.175 | 8.219 | 8.095 | 8.213 | 4,139,114 | +0.01(+0.08%) |
Oct 24, 2017 | 8.275 | 8.275 | 8.188 | 8.206 | 2,899,209 | -0.06(-0.68%) |
Oct 23, 2017 | 8.287 | 8.324 | 8.225 | 8.262 | 3,869,338 | -0.01(-0.15%) |
Oct 20, 2017 | 8.281 | 8.287 | 8.175 | 8.275 | 1,704,411 | +0.00(+0.00%) |
Oct 19, 2017 | 8.281 | 8.299 | 8.222 | 8.275 | 1,846,361 | -0.01(-0.15%) |
Oct 18, 2017 | 8.256 | 8.293 | 8.213 | 8.287 | 2,031,265 | +0.02(+0.30%) |
Oct 17, 2017 | 8.132 | 8.268 | 8.119 | 8.262 | 3,160,578 | +0.11(+1.29%) |
Oct 16, 2017 | 8.107 | 8.188 | 8.101 | 8.157 | 2,590,406 | +0.06(+0.77%) |
Oct 13, 2017 | 8.169 | 8.194 | 8.001 | 8.095 | 4,791,771 | -0.05(-0.61%) |
Oct 12, 2017 | 8.213 | 8.213 | 8.095 | 8.144 | 2,203,100 | +0.00(+0.00%) |
Oct 11, 2017 | 8.119 | 8.175 | 8.113 | 8.144 | 2,357,567 | +0.04(+0.46%) |
Oct 10, 2017 | 8.169 | 8.213 | 8.088 | 8.107 | 2,472,224 | -0.02(-0.31%) |
Oct 09, 2017 | 8.126 | 8.182 | 8.113 | 8.132 | 2,172,232 | +0.03(+0.38%) |
Oct 06, 2017 | 8.163 | 8.194 | 8.051 | 8.101 | 2,010,623 | -0.08(-0.99%) |
Oct 05, 2017 | 8.231 | 8.275 | 8.169 | 8.182 | 2,377,005 | -0.02(-0.30%) |
Oct 04, 2017 | 8.206 | 8.225 | 8.154 | 8.206 | 2,002,226 | +0.02(+0.30%) |
Oct 03, 2017 | 8.150 | 8.194 | 8.107 | 8.182 | 2,549,657 | +0.05(+0.61%) |