Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.22 | 12.52 | 12.18 | 12.29 | 39,300 | -0.59(-4.54%) |
Jan 30, 2019 | 13.20 | 13.23 | 12.57 | 12.87 | 12,520 | +0.19(+1.48%) |
Jan 29, 2019 | 12.79 | 12.79 | 12.52 | 12.69 | 4,564 | -0.25(-1.93%) |
Jan 28, 2019 | 13.17 | 13.17 | 12.94 | 12.94 | 4,636 | -0.16(-1.26%) |
Jan 25, 2019 | 12.84 | 13.10 | 12.76 | 13.10 | 11,600 | +0.10(+0.77%) |
Jan 24, 2019 | 12.78 | 13.00 | 12.78 | 13.00 | 2,244 | +0.13(+0.99%) |
Jan 23, 2019 | 11.93 | 13.06 | 11.93 | 12.87 | 20,520 | +0.92(+7.72%) |
Jan 22, 2019 | 12.99 | 12.99 | 11.13 | 11.95 | 30,924 | -1.03(-7.92%) |
Jan 18, 2019 | 13.15 | 13.32 | 12.98 | 12.98 | 19,200 | -0.07(-0.56%) |
Jan 17, 2019 | 12.99 | 13.07 | 12.75 | 13.05 | 16,364 | +0.00(+0.00%) |
Jan 16, 2019 | 13.03 | 13.57 | 12.61 | 13.05 | 53,004 | -0.15(-1.14%) |
Jan 15, 2019 | 12.88 | 13.70 | 12.80 | 13.20 | 13,144 | +0.30(+2.35%) |
Jan 14, 2019 | 13.85 | 13.85 | 12.72 | 12.90 | 44,640 | -0.40(-2.99%) |
Jan 11, 2019 | 11.54 | 13.49 | 11.25 | 13.29 | 64,800 | +1.83(+15.99%) |
Jan 10, 2019 | 10.82 | 11.54 | 10.82 | 11.46 | 66,512 | +0.63(+5.82%) |
Jan 09, 2019 | 10.67 | 11.25 | 10.67 | 10.83 | 27,044 | +0.11(+1.00%) |
Jan 08, 2019 | 10.50 | 10.72 | 10.15 | 10.72 | 29,608 | +0.24(+2.34%) |
Jan 07, 2019 | 9.345 | 10.51 | 9.345 | 10.48 | 58,400 | +1.00(+10.58%) |
Jan 04, 2019 | 9.467 | 9.625 | 9.438 | 9.477 | 101,600 | +0.11(+1.23%) |
Jan 03, 2019 | 9.377 | 9.487 | 9.312 | 9.363 | 218,472 | -0.35(-3.58%) |
Jan 02, 2019 | 9.625 | 10.25 | 9.323 | 9.710 | 81,564 | -0.14(-1.45%) |
Dec 31, 2018 | 10.20 | 10.25 | 9.535 | 9.852 | 124,000 | -0.07(-0.71%) |
Dec 28, 2018 | 9.420 | 9.922 | 9.322 | 9.922 | 37,200 | +0.55(+5.92%) |
Dec 27, 2018 | 9.500 | 9.500 | 9.312 | 9.367 | 16,976 | -0.17(-1.81%) |
Dec 26, 2018 | 9.613 | 9.662 | 9.500 | 9.540 | 37,172 | +0.13(+1.35%) |
Dec 24, 2018 | 9.322 | 9.537 | 9.318 | 9.412 | 6,000 | +0.01(+0.13%) |
Dec 21, 2018 | 9.500 | 10.37 | 8.980 | 9.400 | 90,000 | -0.04(-0.45%) |
Dec 20, 2018 | 9.250 | 9.955 | 9.250 | 9.443 | 37,448 | +0.36(+3.91%) |
Dec 19, 2018 | 8.975 | 9.303 | 8.578 | 9.088 | 21,776 | -0.36(-3.84%) |
Dec 18, 2018 | 9.717 | 9.717 | 9.280 | 9.450 | 85,256 | +0.02(+0.21%) |
Dec 17, 2018 | 10.08 | 10.12 | 9.348 | 9.430 | 120,708 | -0.73(-7.23%) |
Dec 14, 2018 | 9.850 | 10.25 | 9.750 | 10.16 | 22,800 | +0.07(+0.67%) |
Dec 13, 2018 | 10.10 | 10.21 | 10.06 | 10.10 | 16,544 | -0.08(-0.81%) |
Dec 12, 2018 | 10.37 | 10.37 | 10.07 | 10.18 | 26,132 | -0.16(-1.55%) |
Dec 11, 2018 | 10.83 | 10.87 | 10.26 | 10.34 | 17,636 | -0.43(-3.95%) |
Dec 10, 2018 | 10.75 | 10.85 | 10.64 | 10.77 | 23,840 | -0.23(-2.14%) |
Dec 07, 2018 | 11.10 | 11.15 | 10.87 | 11.00 | 17,200 | -0.05(-0.45%) |
Dec 06, 2018 | 11.25 | 11.44 | 10.81 | 11.05 | 37,544 | -0.22(-2.00%) |
Dec 04, 2018 | 11.74 | 11.97 | 11.15 | 11.28 | 58,000 | -0.78(-6.43%) |
Dec 03, 2018 | 12.98 | 13.34 | 11.48 | 12.05 | 51,316 | -0.86(-6.70%) |
Nov 30, 2018 | 13.31 | 13.55 | 12.91 | 12.91 | 20,800 | -0.47(-3.51%) |
Nov 29, 2018 | 13.40 | 13.72 | 13.38 | 13.38 | 14,584 | -0.03(-0.21%) |
Nov 28, 2018 | 13.55 | 13.56 | 13.31 | 13.41 | 19,460 | -0.03(-0.19%) |
Nov 27, 2018 | 13.75 | 13.85 | 13.39 | 13.44 | 19,044 | -0.13(-0.98%) |
Nov 26, 2018 | 13.75 | 13.80 | 13.50 | 13.57 | 22,860 | +0.00(+0.00%) |
Nov 23, 2018 | 13.96 | 13.96 | 13.28 | 13.57 | 12,800 | -0.54(-3.83%) |
Nov 21, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.48(-3.26%) | |
Nov 20, 2018 | 14.81 | 14.81 | 14.33 | 14.59 | 21,876 | -0.30(-2.00%) |
Nov 19, 2018 | 15.12 | 15.30 | 14.63 | 14.88 | 18,748 | -0.13(-0.85%) |
Nov 16, 2018 | 14.98 | 15.20 | 14.88 | 15.01 | 15,200 | -0.04(-0.27%) |
Nov 15, 2018 | 15.13 | 15.19 | 14.84 | 15.05 | 17,728 | -0.12(-0.82%) |
Nov 14, 2018 | 15.12 | 15.30 | 15.00 | 15.18 | 17,076 | +0.23(+1.51%) |
Nov 13, 2018 | 14.97 | 15.15 | 14.91 | 14.95 | 15,680 | -0.05(-0.32%) |
Nov 12, 2018 | 14.95 | 15.05 | 14.78 | 15.00 | 15,764 | +0.21(+1.40%) |
Nov 09, 2018 | 14.82 | 14.91 | 14.53 | 14.79 | 18,000 | -0.08(-0.54%) |
Nov 08, 2018 | 14.48 | 15.19 | 14.48 | 14.87 | 18,268 | +0.36(+2.48%) |
Nov 07, 2018 | 15.09 | 15.09 | 14.39 | 14.51 | 15,920 | -0.40(-2.70%) |
Nov 06, 2018 | 15.03 | 15.17 | 14.63 | 14.91 | 22,888 | -0.19(-1.24%) |
Nov 05, 2018 | 14.93 | 15.20 | 14.12 | 15.10 | 23,080 | +0.17(+1.12%) |
Nov 02, 2018 | 15.07 | 15.18 | 14.93 | 14.93 | 16,400 | -0.07(-0.43%) |
Nov 01, 2018 | 14.72 | 15.00 | 13.99 | 15.00 | 16,136 | +0.34(+2.34%) |
Oct 31, 2018 | 14.13 | 14.82 | 13.79 | 14.65 | 37,284 | +0.66(+4.70%) |
Oct 30, 2018 | 13.85 | 14.05 | 13.85 | 14.00 | 15,332 | +0.12(+0.88%) |
Oct 29, 2018 | 13.62 | 13.93 | 13.62 | 13.88 | 32,608 | +0.48(+3.58%) |
Oct 26, 2018 | 13.14 | 13.48 | 12.94 | 13.39 | 30,000 | +0.18(+1.36%) |
Oct 25, 2018 | 13.15 | 13.33 | 13.12 | 13.21 | 40,964 | +0.15(+1.19%) |
Oct 24, 2018 | 13.90 | 13.90 | 13.06 | 13.06 | 48,464 | -0.88(-6.33%) |
Oct 23, 2018 | 13.17 | 13.94 | 12.88 | 13.94 | 14,096 | +0.54(+4.05%) |
Oct 22, 2018 | 13.38 | 13.57 | 13.02 | 13.40 | 29,512 | +0.13(+0.96%) |
Oct 19, 2018 | 13.38 | 13.63 | 12.70 | 13.27 | 76,400 | -0.09(-0.69%) |
Oct 18, 2018 | 13.80 | 13.97 | 13.30 | 13.37 | 68,320 | -0.49(-3.52%) |
Oct 17, 2018 | 14.11 | 14.29 | 13.24 | 13.85 | 77,228 | -0.43(-3.03%) |
Oct 16, 2018 | 13.62 | 14.48 | 13.35 | 14.29 | 93,496 | +0.76(+5.62%) |
Oct 15, 2018 | 14.70 | 14.72 | 13.23 | 13.53 | 101,140 | -1.10(-7.51%) |
Oct 12, 2018 | 15.62 | 16.75 | 14.25 | 14.62 | 106,000 | -0.80(-5.17%) |
Oct 11, 2018 | 15.57 | 15.92 | 15.37 | 15.42 | 63,304 | -0.18(-1.15%) |
Oct 10, 2018 | 16.09 | 16.28 | 15.50 | 15.60 | 47,052 | -0.52(-3.21%) |
Oct 09, 2018 | 15.94 | 16.36 | 15.90 | 16.12 | 86,744 | +0.13(+0.81%) |
Oct 08, 2018 | 15.64 | 16.01 | 15.50 | 15.99 | 33,260 | +0.35(+2.22%) |
Oct 05, 2018 | 15.71 | 16.43 | 15.37 | 15.64 | 88,400 | -0.02(-0.16%) |
Oct 04, 2018 | 15.69 | 15.92 | 15.41 | 15.66 | 53,176 | -0.20(-1.23%) |
Oct 03, 2018 | 15.90 | 16.09 | 15.40 | 15.86 | 50,004 | +0.07(+0.44%) |
Oct 02, 2018 | 16.18 | 16.95 | 15.60 | 15.79 | 95,308 | -0.46(-2.86%) |
Oct 01, 2018 | 16.60 | 16.60 | 15.37 | 16.25 | 44,396 | -0.02(-0.11%) |
Sep 28, 2018 | 16.12 | 16.54 | 15.63 | 16.27 | 192,000 | +0.15(+0.91%) |
Sep 27, 2018 | 16.19 | 16.42 | 15.99 | 16.12 | 62,912 | -0.02(-0.12%) |
Sep 26, 2018 | 16.32 | 16.89 | 16.04 | 16.14 | 47,412 | -0.14(-0.84%) |
Sep 25, 2018 | 16.25 | 17.50 | 16.20 | 16.28 | 78,148 | -0.02(-0.14%) |
Sep 24, 2018 | 15.75 | 16.43 | 15.38 | 16.30 | 95,540 | +0.62(+3.94%) |
Sep 21, 2018 | 15.40 | 16.25 | 15.19 | 15.69 | 155,600 | +0.49(+3.22%) |
Sep 20, 2018 | 15.44 | 15.92 | 15.20 | 15.20 | 66,364 | -0.19(-1.25%) |
Sep 19, 2018 | 14.58 | 15.74 | 14.58 | 15.39 | 67,928 | +0.81(+5.57%) |
Sep 18, 2018 | 14.26 | 15.00 | 13.94 | 14.58 | 18,668 | +0.33(+2.30%) |
Sep 17, 2018 | 14.29 | 14.47 | 13.94 | 14.25 | 35,944 | -0.03(-0.21%) |
Sep 14, 2018 | 13.86 | 14.47 | 13.70 | 14.28 | 53,200 | +0.40(+2.92%) |
Sep 13, 2018 | 14.38 | 14.44 | 13.81 | 13.88 | 43,452 | -0.43(-3.01%) |
Sep 12, 2018 | 14.48 | 14.96 | 13.76 | 14.30 | 21,800 | -0.21(-1.46%) |
Sep 11, 2018 | 14.69 | 14.79 | 14.41 | 14.52 | 18,088 | -0.23(-1.54%) |
Sep 10, 2018 | 14.51 | 14.94 | 14.48 | 14.74 | 35,968 | +0.32(+2.20%) |
Sep 07, 2018 | 13.89 | 14.57 | 13.78 | 14.43 | 48,000 | +0.51(+3.68%) |
Sep 06, 2018 | 13.92 | 13.94 | 13.82 | 13.91 | 10,824 | +0.00(+0.02%) |
Sep 05, 2018 | 13.91 | 13.96 | 13.69 | 13.91 | 38,136 | -0.08(-0.54%) |
Sep 04, 2018 | 14.46 | 14.52 | 13.93 | 13.99 | 38,532 | -0.58(-3.98%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.17(+1.15%) | |
Aug 30, 2018 | 14.70 | 15.31 | 14.31 | 14.40 | 34,392 | -0.34(-2.27%) |
Aug 29, 2018 | 14.90 | 14.94 | 14.50 | 14.74 | 52,608 | -0.12(-0.82%) |
Aug 28, 2018 | 15.11 | 15.21 | 14.74 | 14.86 | 29,348 | -0.28(-1.82%) |
Aug 27, 2018 | 15.56 | 15.88 | 15.02 | 15.13 | 59,568 | -0.37(-2.35%) |
Aug 24, 2018 | 15.14 | 15.55 | 15.14 | 15.50 | 56,800 | +0.39(+2.62%) |
Aug 23, 2018 | 15.49 | 15.55 | 15.09 | 15.11 | 31,404 | -0.38(-2.47%) |
Aug 22, 2018 | 15.11 | 15.71 | 15.11 | 15.49 | 63,188 | +0.37(+2.46%) |
Aug 21, 2018 | 15.12 | 15.41 | 14.70 | 15.12 | 38,128 | +0.00(+0.02%) |
Aug 20, 2018 | 14.99 | 15.15 | 14.93 | 15.11 | 27,192 | +0.21(+1.41%) |
Aug 17, 2018 | 15.07 | 15.09 | 14.72 | 14.90 | 44,000 | -0.17(-1.13%) |
Aug 16, 2018 | 14.65 | 15.16 | 14.26 | 15.07 | 49,812 | +0.18(+1.19%) |
Aug 15, 2018 | 15.72 | 15.82 | 14.78 | 14.89 | 80,844 | -0.83(-5.25%) |
Aug 14, 2018 | 16.25 | 16.49 | 15.25 | 15.72 | 105,352 | -0.47(-2.92%) |
Aug 13, 2018 | 15.75 | 16.75 | 15.68 | 16.19 | 64,544 | +0.52(+3.32%) |
Aug 10, 2018 | 15.50 | 15.94 | 15.26 | 15.67 | 28,000 | +0.08(+0.51%) |
Aug 09, 2018 | 15.25 | 16.37 | 15.25 | 15.59 | 74,100 | +0.37(+2.43%) |
Aug 08, 2018 | 15.26 | 15.50 | 14.88 | 15.22 | 56,512 | -0.03(-0.18%) |
Aug 07, 2018 | 15.12 | 16.75 | 14.88 | 15.25 | 196,212 | +0.25(+1.68%) |
Aug 06, 2018 | 14.41 | 15.04 | 14.26 | 15.00 | 192,036 | +0.78(+5.49%) |
Aug 03, 2018 | 14.47 | 14.47 | 13.86 | 14.22 | 68,400 | -0.21(-1.46%) |
Aug 02, 2018 | 14.66 | 14.80 | 14.22 | 14.43 | 82,664 | -0.32(-2.17%) |
Aug 01, 2018 | 13.69 | 14.91 | 13.29 | 14.75 | 151,388 | +1.11(+8.14%) |
Jul 31, 2018 | 13.04 | 13.72 | 12.68 | 13.64 | 130,068 | +0.82(+6.44%) |
Jul 30, 2018 | 12.31 | 12.96 | 12.23 | 12.81 | 59,592 | +0.52(+4.21%) |
Jul 27, 2018 | 12.89 | 13.00 | 12.25 | 12.29 | 74,400 | -0.63(-4.91%) |
Jul 26, 2018 | 13.18 | 13.18 | 12.50 | 12.93 | 71,988 | -0.31(-2.32%) |
Jul 25, 2018 | 11.03 | 14.75 | 10.87 | 13.24 | 444,796 | +2.21(+20.04%) |
Jul 24, 2018 | 11.46 | 11.57 | 11.02 | 11.03 | 61,176 | -0.35(-3.05%) |
Jul 23, 2018 | 11.39 | 11.82 | 11.38 | 11.38 | 19,196 | -0.04(-0.37%) |
Jul 20, 2018 | 11.45 | 11.66 | 11.42 | 11.42 | 6,268 | -0.08(-0.72%) |
Jul 19, 2018 | 11.43 | 11.72 | 11.40 | 11.50 | 9,784 | +0.05(+0.46%) |
Jul 18, 2018 | 11.56 | 11.59 | 11.38 | 11.45 | 22,440 | +0.14(+1.28%) |
Jul 17, 2018 | 10.94 | 11.30 | 10.78 | 11.30 | 26,760 | +0.36(+3.31%) |
Jul 16, 2018 | 11.40 | 11.45 | 10.89 | 10.94 | 69,176 | -0.59(-5.14%) |
Jul 13, 2018 | 11.78 | 11.78 | 11.52 | 11.53 | 25,736 | -0.24(-2.06%) |
Jul 12, 2018 | 11.79 | 11.99 | 11.26 | 11.78 | 88,576 | +0.01(+0.08%) |
Jul 11, 2018 | 12.03 | 12.12 | 10.93 | 11.77 | 48,888 | -0.31(-2.59%) |
Jul 10, 2018 | 12.38 | 12.55 | 12.04 | 12.08 | 111,572 | -0.31(-2.48%) |
Jul 09, 2018 | 12.00 | 12.57 | 11.79 | 12.38 | 127,876 | +0.45(+3.77%) |
Jul 06, 2018 | 11.79 | 12.12 | 11.45 | 11.94 | 43,064 | +0.09(+0.74%) |
Jul 05, 2018 | 12.66 | 12.74 | 11.64 | 11.85 | 219,280 | -0.71(-5.69%) |
Jul 03, 2018 | 12.56 | 12.56 | 12.56 | 0 | +0.44(+3.59%) | |
Jul 02, 2018 | 11.75 | 12.20 | 11.75 | 12.13 | 41,344 | +0.38(+3.28%) |
Jun 29, 2018 | 12.04 | 11.48 | 11.74 | 48,180 | +0.32(+2.78%) | |
Jun 28, 2018 | 11.46 | 11.92 | 11.17 | 11.43 | 37,944 | +0.02(+0.18%) |
Jun 27, 2018 | 12.13 | 12.14 | 11.29 | 11.40 | 80,224 | -0.71(-5.88%) |
Jun 26, 2018 | 11.66 | 12.24 | 11.37 | 12.12 | 90,372 | +0.44(+3.72%) |
Jun 25, 2018 | 10.68 | 12.16 | 10.68 | 11.68 | 160,272 | +1.03(+9.72%) |
Jun 22, 2018 | 10.50 | 10.66 | 10.28 | 10.65 | 1,114,104 | +0.13(+1.26%) |
Jun 21, 2018 | 10.68 | 10.69 | 10.34 | 10.52 | 75,300 | -0.09(-0.87%) |
Jun 20, 2018 | 10.54 | 10.69 | 10.52 | 10.61 | 50,280 | +0.11(+1.00%) |
Jun 19, 2018 | 10.38 | 10.64 | 10.28 | 10.50 | 72,492 | +0.12(+1.16%) |
Jun 18, 2018 | 10.54 | 10.62 | 10.25 | 10.38 | 133,792 | -0.23(-2.14%) |
Jun 15, 2018 | 10.64 | 10.31 | 10.61 | 58,028 | +0.29(+2.86%) | |
Jun 14, 2018 | 10.53 | 10.74 | 10.16 | 10.31 | 45,572 | -0.19(-1.79%) |
Jun 13, 2018 | 10.35 | 10.75 | 10.35 | 10.50 | 45,096 | +0.17(+1.67%) |
Jun 12, 2018 | 9.908 | 10.50 | 9.893 | 10.33 | 50,556 | +0.36(+3.58%) |
Jun 11, 2018 | 8.675 | 10.00 | 8.675 | 9.973 | 32,796 | +0.22(+2.26%) |
Jun 08, 2018 | 10.04 | 10.04 | 9.742 | 9.752 | 16,720 | -0.24(-2.43%) |
Jun 07, 2018 | 9.940 | 10.24 | 9.752 | 9.995 | 23,880 | +0.07(+0.76%) |
Jun 06, 2018 | 10.13 | 10.22 | 9.920 | 9.920 | 40,508 | -0.14(-1.44%) |
Jun 05, 2018 | 10.24 | 10.24 | 9.851 | 10.06 | 68,116 | -0.19(-1.80%) |
Jun 04, 2018 | 10.39 | 10.44 | 10.17 | 10.25 | 23,116 | -0.12(-1.18%) |
Jun 01, 2018 | 10.23 | 10.62 | 10.23 | 10.37 | 41,320 | +0.22(+2.19%) |
May 31, 2018 | 10.30 | 10.32 | 10.10 | 10.15 | 62,948 | -0.09(-0.93%) |
May 30, 2018 | 10.18 | 10.32 | 10.18 | 10.24 | 38,936 | +0.08(+0.79%) |
May 29, 2018 | 10.03 | 10.17 | 10.03 | 10.16 | 19,028 | +0.05(+0.48%) |
May 25, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.13(-1.23%) | |
May 24, 2018 | 10.25 | 10.25 | 10.14 | 10.24 | 18,056 | -0.06(-0.56%) |
May 23, 2018 | 10.18 | 10.30 | 9.946 | 10.30 | 32,328 | +0.22(+2.16%) |
May 22, 2018 | 10.07 | 10.30 | 10.03 | 10.08 | 50,596 | +0.00(+0.02%) |
May 21, 2018 | 10.44 | 10.62 | 10.08 | 10.08 | 59,008 | -0.29(-2.82%) |
May 18, 2018 | 10.04 | 10.37 | 10.04 | 10.37 | 37,352 | +0.31(+3.08%) |
May 17, 2018 | 9.875 | 10.10 | 9.875 | 10.06 | 47,060 | +0.16(+1.67%) |
May 16, 2018 | 10.02 | 10.02 | 9.895 | 9.898 | 30,764 | -0.10(-1.00%) |
May 15, 2018 | 9.777 | 10.10 | 9.726 | 9.998 | 44,852 | +0.15(+1.47%) |
May 14, 2018 | 9.922 | 9.947 | 9.790 | 9.852 | 43,272 | -0.07(-0.73%) |
May 11, 2018 | 9.998 | 10.00 | 9.849 | 9.925 | 23,796 | -0.07(-0.70%) |
May 10, 2018 | 10.00 | 10.00 | 9.902 | 9.995 | 20,056 | +0.00(+0.00%) |
May 09, 2018 | 9.810 | 10.25 | 9.810 | 9.995 | 144,176 | +0.22(+2.22%) |
May 08, 2018 | 9.230 | 10.02 | 9.230 | 9.777 | 255,536 | +0.58(+6.28%) |
May 07, 2018 | 8.870 | 9.293 | 8.870 | 9.200 | 42,860 | +0.30(+3.37%) |
May 04, 2018 | 9.100 | 9.100 | 8.675 | 8.900 | 118,156 | -0.23(-2.57%) |
May 03, 2018 | 8.845 | 9.148 | 8.650 | 9.135 | 34,544 | +0.27(+3.05%) |
May 02, 2018 | 8.352 | 8.977 | 8.352 | 8.865 | 56,712 | +0.53(+6.39%) |
May 01, 2018 | 8.982 | 8.982 | 8.322 | 8.332 | 76,380 | -0.67(-7.39%) |
Apr 30, 2018 | 8.738 | 8.998 | 8.627 | 8.998 | 17,664 | +0.25(+2.83%) |
Apr 27, 2018 | 8.690 | 8.992 | 8.534 | 8.750 | 70,648 | +0.10(+1.16%) |
Apr 26, 2018 | 8.940 | 9.250 | 8.650 | 8.650 | 43,220 | -0.22(-2.45%) |
Apr 25, 2018 | 9.245 | 9.245 | 8.716 | 8.867 | 65,620 | -0.43(-4.57%) |
Apr 24, 2018 | 9.697 | 9.697 | 9.005 | 9.293 | 61,780 | -0.37(-3.83%) |
Apr 23, 2018 | 9.895 | 9.970 | 9.473 | 9.662 | 56,888 | -0.19(-1.90%) |
Apr 20, 2018 | 9.965 | 10.000 | 9.819 | 9.850 | 70,504 | -0.10(-0.96%) |
Apr 19, 2018 | 10.02 | 10.02 | 9.582 | 9.945 | 230,716 | -0.08(-0.85%) |
Apr 18, 2018 | 9.562 | 10.18 | 9.521 | 10.03 | 196,700 | +0.38(+3.99%) |
Apr 17, 2018 | 9.947 | 9.947 | 9.563 | 9.645 | 31,284 | -0.23(-2.33%) |
Apr 16, 2018 | 9.420 | 9.899 | 9.420 | 9.875 | 79,764 | +0.55(+5.87%) |
Apr 13, 2018 | 9.500 | 9.625 | 9.279 | 9.328 | 59,236 | -0.12(-1.30%) |
Apr 12, 2018 | 9.625 | 9.750 | 9.450 | 9.450 | 45,252 | -0.23(-2.33%) |
Apr 11, 2018 | 9.748 | 9.760 | 9.582 | 9.675 | 19,120 | -0.13(-1.30%) |
Apr 10, 2018 | 9.420 | 9.955 | 9.200 | 9.803 | 92,484 | +0.50(+5.35%) |
Apr 09, 2018 | 9.377 | 9.385 | 9.238 | 9.305 | 72,068 | +0.01(+0.13%) |
Apr 06, 2018 | 9.148 | 9.425 | 8.804 | 9.293 | 152,816 | +0.04(+0.46%) |
Apr 05, 2018 | 9.098 | 9.473 | 8.957 | 9.250 | 219,816 | +0.07(+0.82%) |
Apr 04, 2018 | 8.818 | 9.240 | 8.554 | 9.175 | 238,960 | +0.20(+2.20%) |
Apr 03, 2018 | 8.982 | 9.125 | 8.615 | 8.977 | 233,884 | +0.02(+0.20%) |
Apr 02, 2018 | 9.045 | 9.053 | 8.570 | 8.960 | 36,236 | -0.13(-1.40%) |
Mar 29, 2018 | 9.088 | 9.088 | 9.088 | 0 | +0.38(+4.42%) | |
Mar 28, 2018 | 8.605 | 8.916 | 8.572 | 8.703 | 63,020 | +0.11(+1.22%) |
Mar 27, 2018 | 8.938 | 8.938 | 8.500 | 8.598 | 26,452 | -0.03(-0.29%) |
Mar 26, 2018 | 9.215 | 9.250 | 8.510 | 8.623 | 111,656 | -0.47(-5.14%) |
Mar 23, 2018 | 9.105 | 9.250 | 8.762 | 9.090 | 38,180 | +0.06(+0.69%) |
Mar 22, 2018 | 9.008 | 9.307 | 8.950 | 9.027 | 164,308 | -0.05(-0.58%) |
Mar 21, 2018 | 9.197 | 9.393 | 8.938 | 9.080 | 140,296 | -0.13(-1.38%) |
Mar 20, 2018 | 9.180 | 9.215 | 8.950 | 9.207 | 52,500 | +0.01(+0.08%) |
Mar 19, 2018 | 9.080 | 9.350 | 8.980 | 9.200 | 26,368 | +0.08(+0.90%) |
Mar 16, 2018 | 9.095 | 9.250 | 8.938 | 9.117 | 94,780 | -0.01(-0.08%) |
Mar 15, 2018 | 8.905 | 9.242 | 8.815 | 9.125 | 108,688 | +0.22(+2.53%) |
Mar 14, 2018 | 9.133 | 9.248 | 8.787 | 8.900 | 84,764 | -0.15(-1.71%) |
Mar 13, 2018 | 8.760 | 9.380 | 8.760 | 9.055 | 30,292 | +0.21(+2.32%) |
Mar 12, 2018 | 9.148 | 9.200 | 8.678 | 8.850 | 43,128 | -0.25(-2.75%) |
Mar 09, 2018 | 8.932 | 9.325 | 8.932 | 9.100 | 34,472 | +0.25(+2.80%) |
Mar 08, 2018 | 8.935 | 9.100 | 8.797 | 8.852 | 35,444 | -0.02(-0.25%) |
Mar 07, 2018 | 8.750 | 8.875 | 8.750 | 8.875 | 7,324 | +0.04(+0.45%) |
Mar 06, 2018 | 9.100 | 9.100 | 8.777 | 8.835 | 31,100 | -0.26(-2.91%) |
Mar 05, 2018 | 8.547 | 9.100 | 8.477 | 9.100 | 179,496 | +0.51(+5.94%) |
Mar 02, 2018 | 8.668 | 8.800 | 8.394 | 8.590 | 181,536 | -0.19(-2.16%) |
Mar 01, 2018 | 8.713 | 8.895 | 8.703 | 8.780 | 22,224 | +0.02(+0.20%) |
Feb 28, 2018 | 8.980 | 9.062 | 8.625 | 8.762 | 21,920 | -0.09(-0.99%) |
Feb 27, 2018 | 9.062 | 9.150 | 8.745 | 8.850 | 82,228 | -0.39(-4.19%) |
Feb 26, 2018 | 9.168 | 9.357 | 9.051 | 9.238 | 59,832 | +0.20(+2.21%) |
Feb 23, 2018 | 9.133 | 9.159 | 8.848 | 9.037 | 78,976 | -0.03(-0.32%) |
Feb 22, 2018 | 9.110 | 9.549 | 8.838 | 9.066 | 70,816 | -0.03(-0.37%) |
Feb 21, 2018 | 8.818 | 9.158 | 8.785 | 9.100 | 142,300 | +0.34(+3.85%) |
Feb 20, 2018 | 8.938 | 9.405 | 8.762 | 8.762 | 68,052 | -0.24(-2.61%) |
Feb 16, 2018 | 8.998 | 8.998 | 8.998 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 9.520 | 9.520 | 8.826 | 8.992 | 59,040 | -0.40(-4.28%) |
Feb 14, 2018 | 9.635 | 9.150 | 9.395 | 55,732 | +0.25(+2.68%) | |
Feb 13, 2018 | 8.537 | 9.287 | 7.951 | 9.150 | 184,368 | +0.27(+3.04%) |
Feb 12, 2018 | 9.092 | 9.092 | 8.693 | 8.880 | 141,944 | -0.14(-1.58%) |
Feb 09, 2018 | 9.287 | 9.287 | 8.965 | 9.023 | 19,412 | -0.16(-1.77%) |
Feb 08, 2018 | 9.250 | 9.305 | 9.023 | 9.185 | 40,384 | -0.15(-1.61%) |
Feb 07, 2018 | 9.145 | 9.338 | 8.950 | 9.335 | 32,508 | +0.19(+2.08%) |
Feb 06, 2018 | 8.530 | 9.541 | 8.285 | 9.145 | 82,804 | +0.21(+2.41%) |
Feb 05, 2018 | 9.457 | 9.613 | 8.930 | 8.930 | 88,796 | -0.61(-6.37%) |
Feb 02, 2018 | 9.475 | 9.550 | 9.065 | 9.537 | 30,820 | -0.06(-0.65%) |