Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.63 | 14.48 | 13.63 | 14.19 | 1,772,754 | +0.95(+7.18%) |
Oct 30, 2018 | 12.55 | 13.45 | 12.51 | 13.24 | 792,171 | +0.65(+5.16%) |
Oct 29, 2018 | 12.86 | 13.17 | 12.30 | 12.59 | 453,489 | -0.06(-0.47%) |
Oct 26, 2018 | 12.69 | 13.17 | 12.29 | 12.65 | 740,700 | -0.37(-2.84%) |
Oct 25, 2018 | 12.41 | 13.45 | 12.37 | 13.02 | 1,279,259 | +0.79(+6.46%) |
Oct 24, 2018 | 13.00 | 13.43 | 12.23 | 12.23 | 943,715 | -0.78(-6.00%) |
Oct 23, 2018 | 12.55 | 13.28 | 12.28 | 13.01 | 1,034,893 | +0.21(+1.64%) |
Oct 22, 2018 | 12.94 | 13.18 | 12.65 | 12.80 | 590,540 | -0.06(-0.47%) |
Oct 19, 2018 | 13.19 | 13.32 | 12.31 | 12.86 | 853,900 | -0.23(-1.76%) |
Oct 18, 2018 | 13.67 | 13.80 | 12.66 | 13.09 | 1,107,138 | -0.64(-4.66%) |
Oct 17, 2018 | 14.34 | 14.43 | 13.38 | 13.73 | 744,878 | -0.47(-3.31%) |
Oct 16, 2018 | 13.95 | 14.42 | 13.66 | 14.20 | 1,155,865 | +0.40(+2.90%) |
Oct 15, 2018 | 13.81 | 14.16 | 13.31 | 13.80 | 487,798 | -0.10(-0.72%) |
Oct 12, 2018 | 13.70 | 14.11 | 13.51 | 13.90 | 580,700 | +0.63(+4.75%) |
Oct 11, 2018 | 13.45 | 14.20 | 13.14 | 13.27 | 1,005,896 | -0.30(-2.21%) |
Oct 10, 2018 | 14.41 | 14.60 | 13.31 | 13.57 | 1,019,178 | -0.98(-6.74%) |
Oct 09, 2018 | 14.07 | 14.77 | 13.96 | 14.55 | 596,544 | +0.27(+1.89%) |
Oct 08, 2018 | 13.84 | 14.63 | 13.76 | 14.28 | 716,469 | +0.04(+0.28%) |
Oct 05, 2018 | 14.32 | 14.84 | 13.70 | 14.24 | 861,100 | -0.18(-1.25%) |
Oct 04, 2018 | 14.85 | 15.21 | 14.11 | 14.42 | 961,924 | -0.44(-2.96%) |
Oct 03, 2018 | 15.00 | 15.14 | 14.41 | 14.86 | 949,954 | +0.08(+0.54%) |
Oct 02, 2018 | 16.36 | 16.36 | 14.15 | 14.78 | 3,527,654 | -1.60(-9.77%) |
Oct 01, 2018 | 16.75 | 17.73 | 16.22 | 16.38 | 1,312,914 | -0.35(-2.09%) |
Sep 28, 2018 | 16.65 | 16.80 | 16.38 | 16.73 | 1,214,700 | +0.01(+0.06%) |
Sep 27, 2018 | 16.75 | 17.02 | 16.56 | 16.72 | 599,081 | +0.05(+0.30%) |
Sep 26, 2018 | 16.39 | 17.04 | 16.20 | 16.67 | 923,986 | +0.54(+3.35%) |
Sep 25, 2018 | 16.69 | 16.94 | 16.12 | 16.13 | 1,067,002 | -0.57(-3.41%) |
Sep 24, 2018 | 16.82 | 17.30 | 16.51 | 16.70 | 1,196,249 | -0.02(-0.12%) |
Sep 21, 2018 | 16.90 | 17.25 | 16.53 | 16.72 | 1,942,000 | -0.17(-1.01%) |
Sep 20, 2018 | 16.17 | 16.93 | 16.06 | 16.89 | 1,650,517 | +0.77(+4.78%) |
Sep 19, 2018 | 18.17 | 18.26 | 16.03 | 16.12 | 2,652,092 | -2.19(-11.96%) |
Sep 18, 2018 | 16.49 | 18.38 | 16.41 | 18.31 | 3,302,541 | +1.79(+10.84%) |
Sep 17, 2018 | 15.68 | 16.74 | 15.52 | 16.52 | 3,273,284 | +0.94(+6.03%) |
Sep 14, 2018 | 13.77 | 15.71 | 13.68 | 15.58 | 7,327,300 | +1.96(+14.39%) |
Sep 13, 2018 | 13.67 | 13.73 | 13.02 | 13.62 | 1,055,473 | -0.09(-0.66%) |
Sep 12, 2018 | 13.84 | 14.04 | 13.30 | 13.71 | 830,248 | -0.17(-1.22%) |
Sep 11, 2018 | 13.52 | 13.95 | 13.26 | 13.88 | 802,831 | +0.37(+2.74%) |
Sep 10, 2018 | 13.97 | 14.06 | 13.19 | 13.51 | 1,178,807 | -0.44(-3.15%) |
Sep 07, 2018 | 14.22 | 14.79 | 13.89 | 13.95 | 1,209,100 | -0.23(-1.62%) |
Sep 06, 2018 | 14.22 | 14.42 | 13.65 | 14.18 | 1,378,625 | -0.07(-0.49%) |
Sep 05, 2018 | 14.45 | 14.74 | 13.66 | 14.25 | 2,702,718 | -0.27(-1.86%) |
Sep 04, 2018 | 14.81 | 15.12 | 14.23 | 14.52 | 1,557,306 | -0.29(-1.96%) |
Aug 31, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.64(+4.52%) | |
Aug 30, 2018 | 14.17 | 14.62 | 14.00 | 14.17 | 1,440,587 | +0.01(+0.07%) |
Aug 29, 2018 | 13.15 | 14.19 | 13.14 | 14.16 | 1,850,182 | +1.00(+7.60%) |
Aug 28, 2018 | 13.00 | 13.34 | 12.63 | 13.16 | 1,192,243 | +0.09(+0.69%) |
Aug 27, 2018 | 12.70 | 13.37 | 12.56 | 13.07 | 1,686,792 | +0.51(+4.06%) |
Aug 24, 2018 | 12.00 | 12.75 | 11.99 | 12.56 | 1,732,000 | +0.57(+4.75%) |
Aug 23, 2018 | 11.43 | 12.00 | 11.43 | 11.99 | 1,571,233 | +0.66(+5.83%) |
Aug 22, 2018 | 10.85 | 11.49 | 10.81 | 11.33 | 1,215,691 | +0.48(+4.42%) |
Aug 21, 2018 | 10.59 | 10.89 | 10.49 | 10.85 | 828,160 | +0.26(+2.46%) |
Aug 20, 2018 | 10.34 | 10.70 | 10.18 | 10.59 | 1,167,773 | +0.38(+3.72%) |
Aug 17, 2018 | 10.45 | 10.48 | 10.07 | 10.21 | 623,100 | -0.27(-2.58%) |
Aug 16, 2018 | 10.42 | 11.00 | 10.24 | 10.48 | 1,394,441 | +0.10(+0.96%) |
Aug 15, 2018 | 10.06 | 10.50 | 10.03 | 10.38 | 893,740 | +0.32(+3.18%) |
Aug 14, 2018 | 10.00 | 10.15 | 9.790 | 10.06 | 655,861 | +0.08(+0.80%) |
Aug 13, 2018 | 10.05 | 10.18 | 9.790 | 9.980 | 858,246 | +0.03(+0.30%) |
Aug 10, 2018 | 9.490 | 10.18 | 9.400 | 9.950 | 1,537,800 | +0.04(+0.40%) |
Aug 09, 2018 | 9.350 | 9.950 | 9.250 | 9.910 | 2,098,503 | +0.47(+4.98%) |
Aug 08, 2018 | 8.790 | 9.700 | 8.510 | 9.440 | 5,248,645 | +1.40(+17.41%) |
Aug 07, 2018 | 8.000 | 8.100 | 7.730 | 8.040 | 686,288 | +0.03(+0.37%) |
Aug 06, 2018 | 8.260 | 8.300 | 7.940 | 8.010 | 1,319,613 | -0.25(-3.03%) |
Aug 03, 2018 | 8.290 | 8.610 | 8.160 | 8.260 | 1,268,400 | +0.01(+0.12%) |
Aug 02, 2018 | 8.600 | 8.730 | 8.230 | 8.250 | 1,567,877 | -0.44(-5.06%) |
Aug 01, 2018 | 8.900 | 8.940 | 8.570 | 8.690 | 651,369 | -0.15(-1.70%) |
Jul 31, 2018 | 8.430 | 8.965 | 8.430 | 8.840 | 1,105,209 | +0.42(+4.99%) |
Jul 30, 2018 | 8.380 | 8.730 | 8.300 | 8.420 | 763,389 | +0.05(+0.60%) |
Jul 27, 2018 | 8.680 | 8.680 | 8.100 | 8.370 | 757,600 | -0.33(-3.79%) |
Jul 26, 2018 | 8.820 | 8.848 | 8.352 | 8.700 | 627,262 | -0.11(-1.25%) |
Jul 25, 2018 | 8.690 | 8.930 | 8.550 | 8.810 | 667,956 | +0.20(+2.32%) |
Jul 24, 2018 | 8.620 | 8.870 | 8.330 | 8.610 | 748,774 | +0.06(+0.70%) |
Jul 23, 2018 | 8.410 | 8.640 | 8.260 | 8.550 | 333,879 | +0.14(+1.66%) |
Jul 20, 2018 | 8.690 | 8.700 | 8.270 | 8.410 | 408,124 | -0.26(-3.00%) |
Jul 19, 2018 | 8.300 | 8.720 | 8.250 | 8.670 | 537,672 | +0.34(+4.08%) |
Jul 18, 2018 | 8.350 | 8.360 | 8.220 | 8.330 | 211,325 | -0.04(-0.48%) |
Jul 17, 2018 | 8.280 | 8.450 | 8.260 | 8.370 | 322,915 | +0.06(+0.72%) |
Jul 16, 2018 | 8.300 | 8.390 | 7.950 | 8.310 | 459,092 | +0.02(+0.24%) |
Jul 13, 2018 | 8.240 | 8.450 | 8.230 | 8.290 | 357,673 | +0.03(+0.36%) |
Jul 12, 2018 | 8.170 | 8.260 | 8.020 | 8.260 | 432,518 | +0.11(+1.35%) |
Jul 11, 2018 | 8.000 | 8.220 | 7.800 | 8.150 | 435,561 | +0.04(+0.49%) |
Jul 10, 2018 | 7.940 | 8.155 | 7.900 | 8.110 | 622,440 | +0.27(+3.44%) |
Jul 09, 2018 | 7.990 | 8.010 | 7.650 | 7.840 | 396,709 | -0.12(-1.51%) |
Jul 06, 2018 | 7.800 | 8.030 | 7.740 | 7.960 | 544,358 | +0.23(+2.98%) |
Jul 05, 2018 | 7.600 | 7.790 | 7.480 | 7.730 | 420,245 | +0.16(+2.11%) |
Jul 03, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.03(+0.40%) | |
Jul 02, 2018 | 7.270 | 7.540 | 7.110 | 7.540 | 555,407 | +0.19(+2.59%) |
Jun 29, 2018 | 7.290 | 7.560 | 7.230 | 7.350 | 637,744 | +0.13(+1.80%) |
Jun 28, 2018 | 7.270 | 7.270 | 7.080 | 7.220 | 688,962 | -0.05(-0.69%) |
Jun 27, 2018 | 7.620 | 7.640 | 7.270 | 7.270 | 601,238 | -0.37(-4.84%) |
Jun 26, 2018 | 7.500 | 7.670 | 7.150 | 7.640 | 924,897 | +0.15(+2.00%) |
Jun 25, 2018 | 8.030 | 8.260 | 7.470 | 7.490 | 1,734,485 | -0.59(-7.30%) |
Jun 22, 2018 | 8.030 | 8.160 | 7.810 | 8.080 | 3,307,832 | +0.07(+0.87%) |
Jun 21, 2018 | 8.200 | 8.250 | 8.005 | 8.010 | 465,274 | -0.18(-2.20%) |
Jun 20, 2018 | 8.300 | 8.470 | 8.030 | 8.190 | 638,045 | -0.11(-1.33%) |
Jun 19, 2018 | 8.360 | 8.450 | 8.110 | 8.300 | 754,236 | -0.12(-1.43%) |
Jun 18, 2018 | 8.100 | 8.585 | 8.040 | 8.420 | 833,977 | +0.30(+3.69%) |
Jun 15, 2018 | 8.250 | 7.890 | 8.120 | 4,044,759 | +0.03(+0.37%) | |
Jun 14, 2018 | 8.100 | 8.150 | 7.870 | 8.090 | 712,045 | -0.01(-0.12%) |
Jun 13, 2018 | 7.950 | 8.305 | 7.910 | 8.100 | 938,627 | +0.14(+1.76%) |
Jun 12, 2018 | 7.890 | 8.140 | 7.810 | 7.960 | 941,735 | +0.08(+1.02%) |
Jun 11, 2018 | 7.860 | 8.020 | 7.820 | 7.880 | 885,676 | +0.09(+1.16%) |
Jun 08, 2018 | 7.750 | 7.860 | 7.690 | 7.790 | 719,496 | +0.04(+0.52%) |
Jun 07, 2018 | 7.720 | 7.850 | 7.630 | 7.750 | 699,201 | +0.04(+0.52%) |
Jun 06, 2018 | 7.800 | 7.710 | 756,456 | +0.08(+1.05%) | ||
Jun 05, 2018 | 7.720 | 7.795 | 7.460 | 7.630 | 804,180 | -0.08(-1.04%) |
Jun 04, 2018 | 7.550 | 7.720 | 7.270 | 7.710 | 1,075,098 | +0.21(+2.80%) |
Jun 01, 2018 | 7.460 | 7.507 | 7.380 | 7.500 | 393,814 | +0.10(+1.35%) |
May 31, 2018 | 7.470 | 7.550 | 7.320 | 7.400 | 364,870 | -0.05(-0.67%) |
May 30, 2018 | 7.350 | 7.510 | 7.340 | 7.450 | 366,334 | +0.10(+1.36%) |
May 29, 2018 | 7.270 | 7.440 | 7.200 | 7.350 | 432,935 | +0.08(+1.10%) |
May 25, 2018 | 7.270 | 7.270 | 7.270 | 0 | -0.55(-7.03%) | |
May 24, 2018 | 7.710 | 7.860 | 7.630 | 7.820 | 981,457 | +0.10(+1.30%) |
May 23, 2018 | 7.450 | 7.760 | 7.390 | 7.720 | 954,948 | +0.26(+3.49%) |
May 22, 2018 | 7.270 | 7.500 | 7.180 | 7.460 | 812,637 | +0.22(+3.04%) |
May 21, 2018 | 6.860 | 7.270 | 6.810 | 7.240 | 1,007,557 | +0.44(+6.47%) |
May 18, 2018 | 6.600 | 6.810 | 6.570 | 6.800 | 612,548 | +0.26(+3.98%) |
May 17, 2018 | 6.560 | 6.710 | 6.460 | 6.540 | 430,814 | +0.06(+0.93%) |
May 16, 2018 | 5.730 | 6.760 | 5.500 | 6.480 | 2,176,943 | -0.48(-6.90%) |
May 15, 2018 | 6.980 | 7.000 | 6.820 | 6.960 | 336,265 | -0.03(-0.43%) |
May 14, 2018 | 6.930 | 7.080 | 6.660 | 6.990 | 641,586 | +0.07(+1.01%) |
May 11, 2018 | 6.580 | 6.940 | 6.540 | 6.920 | 1,139,580 | +0.35(+5.33%) |
May 10, 2018 | 6.130 | 6.730 | 6.110 | 6.570 | 2,152,334 | +0.65(+10.98%) |
May 09, 2018 | 5.610 | 5.930 | 5.570 | 5.920 | 609,111 | +0.32(+5.71%) |
May 08, 2018 | 5.810 | 5.810 | 5.540 | 5.600 | 383,423 | -0.22(-3.78%) |
May 07, 2018 | 5.530 | 5.890 | 5.480 | 5.820 | 683,953 | +0.32(+5.82%) |
May 04, 2018 | 5.420 | 5.590 | 5.370 | 5.500 | 395,359 | +0.10(+1.85%) |
May 03, 2018 | 5.440 | 5.450 | 5.310 | 5.400 | 396,326 | -0.10(-1.82%) |
May 02, 2018 | 5.510 | 5.600 | 5.465 | 5.500 | 285,870 | -0.01(-0.18%) |
May 01, 2018 | 5.560 | 5.595 | 5.410 | 5.510 | 380,603 | -0.02(-0.36%) |
Apr 30, 2018 | 5.640 | 5.650 | 5.440 | 5.530 | 309,960 | -0.07(-1.25%) |
Apr 27, 2018 | 5.750 | 5.820 | 5.560 | 5.600 | 561,042 | -0.13(-2.27%) |
Apr 26, 2018 | 5.580 | 5.840 | 5.531 | 5.730 | 536,321 | +0.20(+3.62%) |
Apr 25, 2018 | 5.670 | 5.670 | 5.400 | 5.530 | 405,054 | -0.15(-2.64%) |
Apr 24, 2018 | 5.650 | 5.750 | 5.585 | 5.680 | 378,197 | +0.09(+1.61%) |
Apr 23, 2018 | 5.720 | 5.730 | 5.540 | 5.590 | 355,162 | -0.12(-2.10%) |
Apr 20, 2018 | 5.770 | 5.790 | 5.533 | 5.710 | 287,845 | -0.07(-1.21%) |
Apr 19, 2018 | 5.790 | 5.850 | 5.690 | 5.780 | 251,366 | -0.03(-0.52%) |
Apr 18, 2018 | 5.830 | 5.900 | 5.710 | 5.810 | 410,883 | +0.03(+0.52%) |
Apr 17, 2018 | 5.620 | 5.920 | 5.620 | 5.780 | 610,889 | +0.24(+4.33%) |
Apr 16, 2018 | 5.690 | 5.690 | 5.470 | 5.540 | 353,396 | -0.13(-2.29%) |
Apr 13, 2018 | 5.590 | 5.710 | 5.510 | 5.670 | 475,093 | +0.08(+1.43%) |
Apr 12, 2018 | 5.650 | 5.670 | 5.420 | 5.590 | 527,373 | -0.03(-0.53%) |
Apr 11, 2018 | 5.260 | 5.810 | 5.250 | 5.620 | 1,509,663 | +0.50(+9.77%) |
Apr 10, 2018 | 5.260 | 5.310 | 5.040 | 5.120 | 788,805 | -0.08(-1.54%) |
Apr 09, 2018 | 5.030 | 5.320 | 5.020 | 5.200 | 889,271 | +0.22(+4.42%) |
Apr 06, 2018 | 5.170 | 5.270 | 4.930 | 4.980 | 1,796,612 | -0.24(-4.60%) |
Apr 05, 2018 | 5.010 | 5.295 | 4.920 | 5.220 | 1,309,518 | +0.22(+4.40%) |
Apr 04, 2018 | 5.000 | 5.170 | 4.870 | 5.000 | 1,010,034 | -0.09(-1.77%) |
Apr 03, 2018 | 4.990 | 5.275 | 4.950 | 5.090 | 1,265,463 | +0.22(+4.52%) |
Apr 02, 2018 | 4.720 | 4.990 | 4.700 | 4.870 | 1,501,916 | +0.18(+3.84%) |
Mar 29, 2018 | 4.690 | 4.690 | 4.690 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 4.450 | 4.850 | 4.350 | 4.700 | 9,182,649 | -0.71(-13.12%) |
Mar 27, 2018 | 6.380 | 6.470 | 5.350 | 5.410 | 3,319,476 | -1.59(-22.71%) |
Mar 26, 2018 | 7.150 | 7.200 | 6.820 | 7.000 | 410,097 | -0.02(-0.28%) |
Mar 23, 2018 | 7.250 | 7.260 | 7.010 | 7.020 | 305,541 | -0.26(-3.57%) |
Mar 22, 2018 | 7.370 | 7.490 | 7.200 | 7.280 | 290,950 | -0.14(-1.89%) |
Mar 21, 2018 | 7.280 | 7.570 | 7.260 | 7.420 | 198,405 | +0.12(+1.64%) |
Mar 20, 2018 | 7.450 | 7.500 | 7.210 | 7.300 | 313,977 | -0.13(-1.75%) |
Mar 19, 2018 | 7.560 | 7.625 | 7.260 | 7.430 | 451,501 | -0.13(-1.72%) |
Mar 16, 2018 | 7.610 | 7.660 | 7.490 | 7.560 | 380,155 | -0.03(-0.40%) |
Mar 15, 2018 | 7.420 | 7.690 | 7.340 | 7.590 | 300,314 | +0.19(+2.57%) |
Mar 14, 2018 | 7.610 | 7.640 | 7.390 | 7.400 | 311,669 | -0.14(-1.86%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.320 | 7.540 | 592,071 | -0.39(-4.92%) |
Mar 12, 2018 | 7.700 | 7.980 | 7.660 | 7.930 | 515,560 | +0.25(+3.26%) |
Mar 09, 2018 | 7.560 | 7.750 | 7.310 | 7.680 | 684,879 | +0.19(+2.54%) |
Mar 08, 2018 | 7.330 | 7.570 | 7.230 | 7.490 | 445,689 | +0.16(+2.18%) |
Mar 07, 2018 | 7.380 | 7.070 | 7.330 | 525,114 | +0.08(+1.10%) | |
Mar 06, 2018 | 7.060 | 7.370 | 7.020 | 7.250 | 744,896 | +0.23(+3.28%) |
Mar 05, 2018 | 6.810 | 7.070 | 6.800 | 7.020 | 626,068 | +0.18(+2.63%) |
Mar 02, 2018 | 6.710 | 6.850 | 6.651 | 6.840 | 435,991 | +0.04(+0.59%) |
Mar 01, 2018 | 6.610 | 6.830 | 6.500 | 6.800 | 829,153 | +0.21(+3.19%) |
Feb 28, 2018 | 6.660 | 6.820 | 6.580 | 6.590 | 512,474 | -0.04(-0.60%) |
Feb 27, 2018 | 6.560 | 6.760 | 6.530 | 6.630 | 428,721 | +0.07(+1.07%) |
Feb 26, 2018 | 6.560 | 6.660 | 6.410 | 6.560 | 477,635 | +0.03(+0.46%) |
Feb 23, 2018 | 6.440 | 6.550 | 6.310 | 6.530 | 407,204 | +0.10(+1.56%) |
Feb 22, 2018 | 6.300 | 6.430 | 609,466 | +0.10(+1.58%) | ||
Feb 21, 2018 | 6.260 | 6.550 | 6.250 | 6.330 | 548,833 | +0.10(+1.61%) |
Feb 20, 2018 | 6.420 | 6.565 | 6.190 | 6.230 | 605,682 | -0.25(-3.86%) |
Feb 16, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.29(+4.68%) | |
Feb 15, 2018 | 6.200 | 6.230 | 6.080 | 6.190 | 577,308 | +0.03(+0.49%) |
Feb 14, 2018 | 6.060 | 6.230 | 6.000 | 6.160 | 667,573 | +0.07(+1.15%) |
Feb 13, 2018 | 6.250 | 5.150 | 6.090 | 2,640,655 | -0.20(-3.18%) | |
Feb 12, 2018 | 6.260 | 6.505 | 6.080 | 6.290 | 730,002 | +0.05(+0.80%) |
Feb 09, 2018 | 6.240 | 6.340 | 5.966 | 6.240 | 883,001 | +0.07(+1.13%) |
Feb 08, 2018 | 6.350 | 6.400 | 6.160 | 6.170 | 680,001 | -0.20(-3.14%) |
Feb 07, 2018 | 6.230 | 6.440 | 6.190 | 6.370 | 611,236 | +0.15(+2.41%) |
Feb 06, 2018 | 5.980 | 6.350 | 5.907 | 6.220 | 812,653 | +0.00(+0.00%) |
Feb 05, 2018 | 6.420 | 6.470 | 5.950 | 6.220 | 1,868,859 | -0.30(-4.60%) |
Feb 02, 2018 | 6.500 | 6.760 | 6.280 | 6.520 | 762,813 | -0.01(-0.15%) |
Feb 01, 2018 | 6.890 | 6.890 | 6.570 | 6.530 | 1,232,236 | -0.36(-5.22%) |
Jan 31, 2018 | 7.070 | 7.070 | 6.810 | 6.890 | 736,130 | -0.11(-1.57%) |
Jan 30, 2018 | 7.120 | 7.150 | 7.060 | 7.000 | 597,360 | -0.19(-2.64%) |
Jan 29, 2018 | 7.050 | 7.310 | 7.050 | 7.190 | 653,491 | +0.14(+1.99%) |
Jan 26, 2018 | 7.050 | 7.235 | 6.973 | 7.050 | 1,239,253 | +0.02(+0.28%) |
Jan 25, 2018 | 7.350 | 7.360 | 7.030 | 7.030 | 832,428 | -0.28(-3.83%) |
Jan 24, 2018 | 7.600 | 7.777 | 7.230 | 7.310 | 1,251,370 | -0.27(-3.56%) |
Jan 23, 2018 | 7.250 | 7.610 | 7.160 | 7.580 | 1,124,361 | +0.33(+4.55%) |
Jan 22, 2018 | 7.180 | 7.280 | 7.000 | 7.250 | 991,704 | +0.11(+1.54%) |
Jan 19, 2018 | 7.280 | 7.630 | 6.970 | 7.140 | 1,776,638 | +0.11(+1.56%) |
Jan 18, 2018 | 6.800 | 7.190 | 6.640 | 7.030 | 1,437,788 | +0.26(+3.84%) |
Jan 17, 2018 | 7.250 | 7.260 | 6.750 | 6.770 | 2,339,687 | -0.49(-6.75%) |
Jan 16, 2018 | 7.810 | 7.850 | 7.250 | 7.260 | 1,742,439 | -0.32(-4.22%) |
Jan 12, 2018 | 7.580 | 7.580 | 7.580 | 0 | -1.33(-14.93%) | |
Jan 11, 2018 | 9.250 | 9.250 | 8.900 | 8.910 | 340,141 | -0.39(-4.19%) |
Jan 10, 2018 | 9.100 | 9.400 | 8.950 | 9.300 | 391,354 | +0.12(+1.31%) |
Jan 09, 2018 | 8.720 | 9.240 | 8.670 | 9.180 | 692,147 | +0.55(+6.37%) |
Jan 08, 2018 | 9.980 | 10.05 | 8.610 | 8.630 | 2,005,954 | -1.42(-14.13%) |
Jan 05, 2018 | 9.900 | 10.41 | 9.750 | 10.05 | 1,114,696 | +0.23(+2.34%) |
Jan 04, 2018 | 9.570 | 9.900 | 9.350 | 9.820 | 383,714 | +0.29(+3.04%) |
Jan 03, 2018 | 9.440 | 9.650 | 9.250 | 9.530 | 335,926 | +0.19(+2.03%) |
Jan 02, 2018 | 9.170 | 9.400 | 9.000 | 9.340 | 327,513 | +0.26(+2.86%) |
Dec 29, 2017 | 9.080 | 9.080 | 9.080 | 0 | -0.46(-4.82%) | |
Dec 28, 2017 | 9.550 | 9.584 | 9.370 | 9.540 | 322,533 | -0.03(-0.31%) |
Dec 27, 2017 | 9.350 | 9.610 | 9.310 | 9.570 | 247,978 | +0.29(+3.13%) |
Dec 26, 2017 | 9.150 | 9.450 | 9.090 | 9.280 | 165,159 | +0.18(+1.98%) |
Dec 22, 2017 | 9.220 | 9.240 | 9.030 | 9.100 | 165,073 | -0.13(-1.41%) |
Dec 21, 2017 | 9.220 | 9.300 | 8.960 | 9.230 | 350,734 | +0.13(+1.43%) |
Dec 20, 2017 | 8.540 | 9.190 | 8.380 | 9.100 | 681,879 | +0.54(+6.31%) |
Dec 19, 2017 | 8.550 | 8.640 | 8.480 | 8.560 | 197,662 | +0.01(+0.12%) |
Dec 18, 2017 | 8.590 | 8.660 | 8.450 | 8.550 | 304,440 | +0.00(+0.00%) |
Dec 15, 2017 | 8.300 | 8.580 | 8.270 | 8.550 | 380,108 | +0.22(+2.64%) |
Dec 14, 2017 | 8.460 | 8.650 | 8.320 | 8.330 | 180,046 | -0.13(-1.54%) |
Dec 13, 2017 | 8.230 | 8.550 | 8.180 | 8.460 | 179,075 | +0.25(+3.05%) |
Dec 12, 2017 | 8.400 | 8.430 | 8.190 | 8.210 | 274,588 | -0.24(-2.84%) |
Dec 11, 2017 | 8.710 | 8.750 | 8.410 | 8.450 | 195,053 | -0.19(-2.20%) |
Dec 08, 2017 | 8.700 | 8.740 | 8.620 | 8.640 | 130,844 | +0.00(+0.00%) |
Dec 07, 2017 | 8.500 | 8.710 | 8.350 | 262,078 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.470 | 8.550 | 8.350 | 8.500 | 121,975 | +0.01(+0.12%) |
Dec 05, 2017 | 8.600 | 8.720 | 8.460 | 8.490 | 178,328 | -0.07(-0.82%) |
Dec 04, 2017 | 8.750 | 8.870 | 8.540 | 8.560 | 266,884 | -0.14(-1.61%) |
Dec 01, 2017 | 8.740 | 8.800 | 8.420 | 8.700 | 273,846 | -0.04(-0.46%) |
Nov 30, 2017 | 8.540 | 8.770 | 8.470 | 8.740 | 387,852 | +0.22(+2.58%) |
Nov 29, 2017 | 8.550 | 8.705 | 8.420 | 8.520 | 284,296 | -0.03(-0.35%) |
Nov 28, 2017 | 8.610 | 8.670 | 8.300 | 8.550 | 217,949 | -0.04(-0.47%) |
Nov 27, 2017 | 8.540 | 8.700 | 8.469 | 8.590 | 286,352 | +0.04(+0.47%) |
Nov 24, 2017 | 8.680 | 8.680 | 8.450 | 8.550 | 174,007 | -0.10(-1.16%) |
Nov 22, 2017 | 8.450 | 8.680 | 8.340 | 8.650 | 437,627 | +0.20(+2.37%) |
Nov 21, 2017 | 8.400 | 8.540 | 8.260 | 8.450 | 340,432 | +0.06(+0.72%) |
Nov 20, 2017 | 8.300 | 8.410 | 8.160 | 8.390 | 408,131 | +0.13(+1.57%) |
Nov 17, 2017 | 8.190 | 8.270 | 8.000 | 8.260 | 514,882 | +0.07(+0.85%) |
Nov 16, 2017 | 8.210 | 8.375 | 8.150 | 8.190 | 363,849 | -0.06(-0.73%) |
Nov 15, 2017 | 7.770 | 8.460 | 7.500 | 8.250 | 857,960 | +0.39(+4.96%) |
Nov 14, 2017 | 8.130 | 8.180 | 7.830 | 7.860 | 346,759 | -0.34(-4.15%) |
Nov 13, 2017 | 8.640 | 8.674 | 8.190 | 8.200 | 310,574 | -0.42(-4.87%) |
Nov 10, 2017 | 9.000 | 9.055 | 8.510 | 8.620 | 346,738 | -0.38(-4.22%) |
Nov 09, 2017 | 8.950 | 9.080 | 8.880 | 9.000 | 397,059 | +0.05(+0.56%) |
Nov 08, 2017 | 9.050 | 9.110 | 8.790 | 8.950 | 647,537 | -0.20(-2.19%) |
Nov 07, 2017 | 7.970 | 9.250 | 7.800 | 9.150 | 1,514,400 | +1.01(+12.41%) |
Nov 06, 2017 | 8.320 | 8.400 | 8.120 | 8.140 | 422,324 | -0.17(-2.05%) |
Nov 03, 2017 | 8.370 | 8.410 | 8.260 | 8.310 | 252,639 | -0.12(-1.42%) |
Nov 02, 2017 | 8.480 | 8.630 | 8.350 | 8.430 | 213,887 | -0.01(-0.12%) |