Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.620 | 9.970 | 9.460 | 9.900 | 122,263 | +0.41(+4.32%) |
Oct 30, 2018 | 9.330 | 9.520 | 9.170 | 9.490 | 57,845 | +0.15(+1.61%) |
Oct 29, 2018 | 10.01 | 10.01 | 9.210 | 9.340 | 34,258 | -0.63(-6.32%) |
Oct 26, 2018 | 9.610 | 10.33 | 9.580 | 9.970 | 63,710 | +0.31(+3.21%) |
Oct 25, 2018 | 9.870 | 9.900 | 9.560 | 9.660 | 52,279 | -0.12(-1.23%) |
Oct 24, 2018 | 10.49 | 10.55 | 9.730 | 9.780 | 113,041 | -0.78(-7.39%) |
Oct 23, 2018 | 10.51 | 10.60 | 10.18 | 10.56 | 36,979 | -0.04(-0.38%) |
Oct 22, 2018 | 10.69 | 10.87 | 10.55 | 10.60 | 43,772 | -0.04(-0.38%) |
Oct 19, 2018 | 10.87 | 10.92 | 10.59 | 10.64 | 44,587 | -0.22(-2.03%) |
Oct 18, 2018 | 11.54 | 11.54 | 10.82 | 10.86 | 42,220 | -0.59(-5.15%) |
Oct 17, 2018 | 11.60 | 11.65 | 11.38 | 11.45 | 202,444 | -0.13(-1.12%) |
Oct 16, 2018 | 11.50 | 11.60 | 11.34 | 11.58 | 137,319 | +0.13(+1.14%) |
Oct 15, 2018 | 11.30 | 11.78 | 11.20 | 11.45 | 94,163 | +0.22(+1.96%) |
Oct 12, 2018 | 11.13 | 11.37 | 11.01 | 11.23 | 69,560 | +0.18(+1.63%) |
Oct 11, 2018 | 10.93 | 11.06 | 10.85 | 11.05 | 94,273 | +0.09(+0.82%) |
Oct 10, 2018 | 11.48 | 11.48 | 10.85 | 10.96 | 160,216 | -0.53(-4.61%) |
Oct 09, 2018 | 11.38 | 11.65 | 11.30 | 11.49 | 57,722 | +0.06(+0.52%) |
Oct 05, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.21(-1.80%) | |
Oct 04, 2018 | 11.87 | 11.99 | 11.61 | 11.64 | 391,468 | -0.23(-1.94%) |
Oct 03, 2018 | 11.87 | 11.94 | 11.67 | 11.87 | 169,386 | -0.11(-0.92%) |
Oct 02, 2018 | 11.99 | 12.04 | 11.81 | 11.98 | 262,601 | +0.07(+0.59%) |
Oct 01, 2018 | 12.20 | 12.35 | 11.81 | 11.91 | 141,306 | -0.29(-2.38%) |
Sep 28, 2018 | 11.89 | 12.25 | 11.89 | 12.20 | 225,930 | +0.28(+2.35%) |
Sep 27, 2018 | 11.60 | 11.97 | 11.50 | 11.92 | 172,961 | +0.32(+2.76%) |
Sep 26, 2018 | 11.90 | 11.90 | 11.55 | 11.60 | 169,412 | -0.05(-0.43%) |
Sep 25, 2018 | 11.62 | 11.76 | 11.45 | 11.65 | 245,481 | +0.06(+0.52%) |
Sep 24, 2018 | 11.65 | 11.70 | 11.17 | 11.59 | 203,271 | -0.06(-0.52%) |
Sep 21, 2018 | 11.50 | 11.66 | 11.40 | 11.65 | 270,855 | +0.16(+1.39%) |
Sep 20, 2018 | 10.96 | 12.00 | 10.91 | 11.49 | 217,213 | +0.43(+3.89%) |
Sep 19, 2018 | 10.39 | 11.07 | 10.30 | 11.06 | 290,344 | +0.67(+6.45%) |
Sep 18, 2018 | 10.32 | 10.50 | 10.24 | 10.39 | 75,053 | +0.07(+0.68%) |
Sep 17, 2018 | 9.960 | 10.60 | 9.900 | 10.32 | 126,467 | +0.33(+3.30%) |
Sep 14, 2018 | 10.00 | 10.11 | 9.810 | 9.990 | 292,831 | +0.21(+2.15%) |
Sep 13, 2018 | 9.780 | 9.890 | 9.640 | 9.780 | 44,675 | +0.07(+0.72%) |
Sep 12, 2018 | 9.290 | 10.03 | 9.290 | 9.710 | 209,602 | +0.23(+2.43%) |
Sep 11, 2018 | 9.180 | 9.600 | 9.070 | 9.480 | 75,026 | +0.24(+2.60%) |
Sep 10, 2018 | 8.980 | 9.360 | 8.980 | 9.240 | 97,902 | +0.21(+2.33%) |
Sep 07, 2018 | 9.130 | 9.150 | 8.950 | 9.030 | 44,457 | -0.11(-1.20%) |
Sep 06, 2018 | 8.800 | 9.200 | 8.740 | 9.140 | 131,566 | +0.34(+3.86%) |
Sep 05, 2018 | 8.550 | 8.890 | 8.450 | 8.800 | 144,589 | +0.14(+1.62%) |
Sep 04, 2018 | 8.700 | 8.790 | 8.590 | 8.660 | 34,738 | -0.06(-0.69%) |
Aug 31, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.720 | 8.750 | 8.650 | 8.650 | 23,773 | -0.06(-0.69%) |
Aug 29, 2018 | 8.690 | 8.790 | 8.540 | 8.710 | 30,929 | +0.01(+0.11%) |
Aug 28, 2018 | 8.820 | 8.940 | 8.580 | 8.700 | 66,315 | -0.08(-0.91%) |
Aug 27, 2018 | 8.710 | 8.830 | 8.660 | 8.780 | 51,149 | +0.08(+0.92%) |
Aug 24, 2018 | 8.560 | 8.790 | 8.550 | 8.700 | 101,032 | +0.17(+1.99%) |
Aug 23, 2018 | 8.190 | 8.830 | 8.170 | 8.530 | 109,150 | +0.16(+1.91%) |
Aug 22, 2018 | 8.320 | 8.410 | 8.180 | 8.370 | 21,435 | +0.08(+0.97%) |
Aug 21, 2018 | 8.270 | 8.390 | 8.270 | 8.290 | 27,485 | +0.05(+0.61%) |
Aug 20, 2018 | 7.830 | 8.260 | 7.830 | 8.240 | 42,522 | +0.44(+5.64%) |
Aug 17, 2018 | 7.750 | 7.900 | 7.710 | 7.800 | 102,134 | +0.04(+0.52%) |
Aug 16, 2018 | 7.700 | 7.900 | 7.620 | 7.760 | 59,535 | +0.05(+0.65%) |
Aug 15, 2018 | 8.150 | 8.170 | 7.700 | 7.710 | 74,049 | -0.46(-5.63%) |
Aug 14, 2018 | 8.230 | 8.250 | 8.100 | 8.170 | 59,455 | +0.00(+0.00%) |
Aug 13, 2018 | 8.290 | 8.300 | 8.160 | 8.170 | 26,791 | -0.13(-1.57%) |
Aug 10, 2018 | 8.450 | 8.450 | 8.260 | 8.300 | 44,071 | -0.15(-1.78%) |
Aug 09, 2018 | 8.360 | 8.530 | 8.360 | 8.450 | 99,261 | +0.12(+1.44%) |
Aug 08, 2018 | 8.450 | 8.460 | 8.270 | 8.330 | 28,283 | -0.13(-1.54%) |
Aug 07, 2018 | 8.220 | 8.500 | 8.220 | 8.460 | 112,793 | +0.21(+2.55%) |
Aug 03, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.20(-2.37%) | |
Aug 02, 2018 | 8.640 | 8.640 | 8.400 | 8.450 | 69,190 | -0.12(-1.40%) |
Aug 01, 2018 | 8.650 | 8.650 | 8.550 | 8.570 | 28,782 | -0.03(-0.35%) |
Jul 31, 2018 | 8.490 | 8.640 | 8.490 | 8.600 | 70,058 | +0.12(+1.42%) |
Jul 30, 2018 | 8.520 | 8.560 | 8.400 | 8.480 | 23,763 | -0.01(-0.12%) |
Jul 27, 2018 | 8.760 | 8.760 | 8.370 | 8.490 | 60,047 | -0.14(-1.62%) |
Jul 26, 2018 | 8.700 | 8.700 | 8.610 | 8.630 | 29,215 | -0.10(-1.15%) |
Jul 25, 2018 | 8.830 | 8.880 | 8.610 | 8.730 | 39,613 | -0.16(-1.80%) |
Jul 24, 2018 | 8.490 | 8.900 | 8.490 | 8.890 | 106,232 | +0.34(+3.98%) |
Jul 23, 2018 | 8.650 | 8.650 | 8.530 | 8.550 | 11,285 | -0.09(-1.04%) |
Jul 20, 2018 | 8.640 | 8.520 | 8.640 | 25,662 | +0.03(+0.35%) | |
Jul 19, 2018 | 8.870 | 8.870 | 8.510 | 8.610 | 43,162 | -0.28(-3.15%) |
Jul 18, 2018 | 8.750 | 8.910 | 8.670 | 8.890 | 59,178 | +0.14(+1.60%) |
Jul 17, 2018 | 8.950 | 8.990 | 8.630 | 8.750 | 85,966 | -0.29(-3.21%) |
Jul 16, 2018 | 8.930 | 9.040 | 8.890 | 9.040 | 29,594 | +0.17(+1.92%) |
Jul 13, 2018 | 8.900 | 8.910 | 8.770 | 8.870 | 59,656 | -0.05(-0.56%) |
Jul 12, 2018 | 8.840 | 9.030 | 8.690 | 8.920 | 63,450 | +0.11(+1.25%) |
Jul 11, 2018 | 8.970 | 8.980 | 8.800 | 8.810 | 52,335 | -0.27(-2.97%) |
Jul 10, 2018 | 9.260 | 9.270 | 9.060 | 9.080 | 46,263 | -0.16(-1.73%) |
Jul 09, 2018 | 9.100 | 9.305 | 9.000 | 9.240 | 98,659 | +0.24(+2.67%) |
Jul 06, 2018 | 9.140 | 9.150 | 8.940 | 9.000 | 84,909 | -0.11(-1.21%) |
Jul 05, 2018 | 9.430 | 9.550 | 9.000 | 9.110 | 75,919 | -0.27(-2.88%) |
Jul 04, 2018 | 9.450 | 9.450 | 9.260 | 9.380 | 12,700 | -0.05(-0.53%) |
Jul 03, 2018 | 9.830 | 9.860 | 9.420 | 9.430 | 19,492 | -0.37(-3.78%) |
Jun 29, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.10(+1.03%) | |
Jun 28, 2018 | 9.800 | 9.810 | 9.490 | 9.700 | 126,600 | -0.10(-1.02%) |
Jun 27, 2018 | 9.890 | 9.900 | 9.750 | 9.800 | 42,640 | -0.04(-0.41%) |
Jun 26, 2018 | 9.980 | 9.990 | 9.700 | 9.840 | 28,831 | -0.13(-1.30%) |
Jun 25, 2018 | 10.17 | 10.22 | 9.890 | 9.970 | 63,769 | -0.19(-1.87%) |
Jun 22, 2018 | 10.21 | 10.26 | 10.09 | 10.16 | 32,002 | -0.03(-0.29%) |
Jun 21, 2018 | 10.28 | 10.28 | 10.17 | 10.19 | 212,097 | +0.02(+0.20%) |
Jun 20, 2018 | 10.33 | 10.33 | 10.11 | 10.17 | 48,593 | -0.12(-1.17%) |
Jun 19, 2018 | 10.25 | 10.40 | 10.17 | 10.29 | 115,340 | -0.02(-0.19%) |
Jun 18, 2018 | 10.16 | 10.44 | 10.16 | 10.31 | 41,827 | +0.12(+1.18%) |
Jun 15, 2018 | 10.24 | 10.12 | 10.19 | 50,995 | +0.04(+0.39%) | |
Jun 14, 2018 | 10.28 | 10.38 | 10.07 | 10.15 | 73,458 | -0.10(-0.98%) |
Jun 13, 2018 | 10.31 | 10.37 | 10.18 | 10.25 | 75,492 | -0.05(-0.49%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.17 | 10.30 | 196,399 | +0.03(+0.29%) |
Jun 11, 2018 | 10.39 | 10.41 | 10.20 | 10.27 | 54,707 | +0.01(+0.10%) |
Jun 08, 2018 | 10.38 | 10.39 | 10.22 | 10.26 | 123,208 | -0.11(-1.06%) |
Jun 07, 2018 | 10.24 | 10.85 | 10.07 | 10.37 | 120,391 | +0.52(+5.28%) |
Jun 06, 2018 | 9.790 | 9.910 | 9.750 | 9.850 | 111,846 | +0.30(+3.14%) |
Jun 05, 2018 | 9.500 | 9.610 | 9.490 | 9.550 | 186,072 | +0.02(+0.21%) |
Jun 04, 2018 | 9.350 | 9.560 | 9.350 | 9.530 | 396,078 | +0.22(+2.36%) |
Jun 01, 2018 | 9.520 | 9.615 | 9.310 | 9.310 | 35,800 | -0.19(-2.00%) |
May 31, 2018 | 9.420 | 9.620 | 9.390 | 9.500 | 52,509 | +0.10(+1.06%) |
May 30, 2018 | 9.440 | 9.510 | 9.240 | 9.400 | 120,849 | -0.04(-0.42%) |
May 29, 2018 | 9.800 | 9.800 | 9.360 | 9.440 | 352,082 | -0.36(-3.67%) |
May 28, 2018 | 9.640 | 9.840 | 9.640 | 9.800 | 20,389 | +0.16(+1.66%) |
May 25, 2018 | 9.440 | 9.770 | 9.440 | 9.640 | 156,434 | +0.17(+1.80%) |
May 24, 2018 | 9.170 | 9.530 | 9.060 | 9.470 | 281,587 | +0.30(+3.27%) |
May 23, 2018 | 9.090 | 9.170 | 9.050 | 9.170 | 10,343 | +0.07(+0.77%) |
May 22, 2018 | 8.950 | 9.500 | 8.950 | 9.100 | 88,037 | +0.25(+2.82%) |
May 18, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.26(+3.03%) | |
May 17, 2018 | 8.110 | 8.720 | 8.110 | 8.590 | 629,000 | +0.45(+5.53%) |
May 16, 2018 | 7.780 | 8.360 | 7.780 | 8.140 | 60,503 | +0.36(+4.63%) |
May 15, 2018 | 7.620 | 7.900 | 7.620 | 7.780 | 17,000 | -0.02(-0.26%) |
May 14, 2018 | 7.540 | 7.960 | 7.540 | 7.800 | 24,450 | +0.19(+2.50%) |
May 11, 2018 | 7.600 | 7.680 | 7.400 | 7.610 | 36,950 | -0.03(-0.39%) |
May 10, 2018 | 7.730 | 7.790 | 7.230 | 7.640 | 599,200 | -0.04(-0.52%) |
May 09, 2018 | 7.750 | 7.750 | 7.660 | 7.680 | 10,100 | -0.10(-1.29%) |
May 08, 2018 | 7.790 | 7.790 | 7.230 | 7.780 | 242,027 | -0.02(-0.26%) |
May 07, 2018 | 7.750 | 7.810 | 7.650 | 7.800 | 163,490 | +0.10(+1.30%) |
May 04, 2018 | 7.880 | 7.880 | 7.610 | 7.700 | 59,418 | -0.20(-2.53%) |
May 03, 2018 | 7.910 | 7.920 | 7.830 | 7.900 | 50,475 | +0.00(+0.00%) |
May 02, 2018 | 7.870 | 7.990 | 7.870 | 7.900 | 70,500 | +0.03(+0.38%) |
May 01, 2018 | 8.060 | 8.060 | 7.820 | 7.870 | 313,404 | -0.13(-1.62%) |
Apr 30, 2018 | 8.050 | 8.050 | 7.960 | 8.000 | 24,500 | +0.00(+0.00%) |
Apr 27, 2018 | 8.130 | 8.130 | 8.000 | 8.000 | 364,600 | -0.08(-0.99%) |
Apr 26, 2018 | 8.140 | 8.140 | 8.000 | 8.080 | 17,342 | -0.05(-0.62%) |
Apr 25, 2018 | 8.040 | 8.150 | 7.980 | 8.130 | 570,078 | +0.13(+1.63%) |
Apr 24, 2018 | 8.030 | 8.050 | 8.000 | 8.000 | 15,117 | -0.05(-0.62%) |
Apr 23, 2018 | 8.000 | 8.100 | 7.950 | 8.050 | 61,790 | +0.00(+0.00%) |
Apr 20, 2018 | 8.000 | 8.050 | 7.940 | 8.050 | 55,486 | +0.05(+0.63%) |
Apr 19, 2018 | 8.010 | 8.500 | 8.000 | 8.000 | 177,010 | -0.02(-0.25%) |
Apr 18, 2018 | 8.000 | 8.180 | 8.000 | 8.020 | 589,493 | +0.02(+0.25%) |
Apr 17, 2018 | 7.880 | 8.020 | 7.880 | 8.000 | 51,951 | +0.13(+1.65%) |
Apr 16, 2018 | 8.040 | 8.040 | 7.730 | 7.870 | 9,600 | -0.27(-3.32%) |
Apr 13, 2018 | 8.100 | 8.150 | 8.040 | 8.140 | 10,343 | -0.05(-0.61%) |
Apr 12, 2018 | 8.100 | 8.190 | 8.100 | 8.190 | 4,142 | -0.01(-0.12%) |
Apr 11, 2018 | 8.260 | 8.260 | 8.100 | 8.200 | 6,141 | +0.09(+1.11%) |
Apr 10, 2018 | 7.830 | 8.150 | 7.830 | 8.110 | 7,200 | +0.20(+2.53%) |
Apr 09, 2018 | 7.910 | 7.910 | 7.650 | 7.910 | 7,479 | -0.09(-1.12%) |
Apr 06, 2018 | 8.050 | 8.050 | 7.880 | 8.000 | 15,755 | -0.06(-0.74%) |
Apr 05, 2018 | 8.000 | 8.060 | 8.000 | 8.060 | 7,156 | +0.13(+1.64%) |
Apr 04, 2018 | 8.190 | 8.190 | 7.930 | 7.930 | 51,063 | -0.27(-3.29%) |
Apr 03, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 283 | +0.05(+0.61%) |
Apr 02, 2018 | 8.360 | 8.360 | 8.000 | 8.150 | 6,181 | -0.25(-2.98%) |
Mar 29, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.590 | 8.590 | 8.190 | 8.400 | 1,243 | +0.48(+6.06%) |
Mar 27, 2018 | 8.650 | 8.660 | 7.670 | 7.920 | 16,382 | -0.63(-7.37%) |
Mar 26, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 1,043 | -0.06(-0.70%) |
Mar 23, 2018 | 8.550 | 8.615 | 8.420 | 8.610 | 11,116 | +0.19(+2.26%) |
Mar 22, 2018 | 8.440 | 8.540 | 8.260 | 8.420 | 2,348 | -0.01(-0.12%) |
Mar 21, 2018 | 8.420 | 8.470 | 8.340 | 8.430 | 4,157 | +0.02(+0.24%) |
Mar 20, 2018 | 8.160 | 8.410 | 8.120 | 8.410 | 4,558 | +0.41(+5.13%) |
Mar 19, 2018 | 8.990 | 8.990 | 8.000 | 8.000 | 5,400 | -1.05(-11.60%) |
Mar 16, 2018 | 8.100 | 9.070 | 8.100 | 9.050 | 20,375 | +0.95(+11.73%) |
Mar 15, 2018 | 8.000 | 8.200 | 7.990 | 8.100 | 10,152 | +0.10(+1.25%) |
Mar 14, 2018 | 8.000 | 8.000 | 7.990 | 8.000 | 27,962 | -0.02(-0.25%) |
Mar 13, 2018 | 7.850 | 8.030 | 7.850 | 8.020 | 3,573 | +0.17(+2.17%) |
Mar 12, 2018 | 7.890 | 8.050 | 7.850 | 7.850 | 3,932 | -0.05(-0.63%) |
Mar 09, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 160 | +0.02(+0.25%) |
Mar 07, 2018 | 7.880 | 7.880 | 7.880 | 0 | -0.07(-0.88%) | |
Mar 06, 2018 | 8.050 | 8.050 | 7.810 | 7.950 | 9,317 | -0.15(-1.85%) |
Mar 05, 2018 | 8.070 | 8.100 | 8.070 | 8.100 | 2,438 | +0.05(+0.62%) |
Mar 02, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 2,535 | +0.05(+0.63%) |
Mar 01, 2018 | 8.040 | 8.090 | 7.990 | 8.000 | 20,340 | -0.06(-0.74%) |
Feb 28, 2018 | 8.190 | 8.190 | 7.690 | 8.060 | 26,267 | +0.16(+2.03%) |
Feb 26, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 8.090 | 8.090 | 7.820 | 7.900 | 4,602 | -0.10(-1.25%) |
Feb 22, 2018 | 7.950 | 8.100 | 7.890 | 8.000 | 51,600 | +0.27(+3.49%) |
Feb 21, 2018 | 7.840 | 7.940 | 7.730 | 7.730 | 9,332 | +0.00(+0.00%) |
Feb 20, 2018 | 7.890 | 7.950 | 7.730 | 7.730 | 6,125 | -0.04(-0.51%) |
Feb 16, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.12(-1.52%) | |
Feb 15, 2018 | 7.670 | 7.890 | 7.540 | 7.890 | 25,060 | +0.35(+4.64%) |
Feb 14, 2018 | 7.450 | 7.750 | 7.450 | 7.540 | 14,446 | +0.18(+2.45%) |
Feb 13, 2018 | 7.350 | 7.450 | 7.320 | 7.360 | 4,351 | +0.06(+0.82%) |
Feb 12, 2018 | 7.490 | 7.490 | 7.160 | 7.300 | 18,920 | +0.26(+3.69%) |
Feb 09, 2018 | 7.180 | 7.180 | 6.870 | 7.040 | 7,626 | -0.18(-2.49%) |
Feb 08, 2018 | 7.230 | 7.230 | 7.180 | 7.220 | 556 | -0.08(-1.10%) |
Feb 07, 2018 | 7.510 | 7.510 | 7.280 | 7.300 | 8,703 | -0.14(-1.88%) |
Feb 06, 2018 | 7.500 | 7.510 | 7.440 | 7.440 | 92,295 | -0.05(-0.73%) |
Feb 05, 2018 | 7.520 | 7.520 | 7.495 | 7.495 | 600 | +0.00(+0.07%) |
Feb 02, 2018 | 7.570 | 7.570 | 7.490 | 7.490 | 10,450 | -0.11(-1.45%) |
Feb 01, 2018 | 7.740 | 7.750 | 7.550 | 7.600 | 4,922 | -0.10(-1.30%) |
Jan 31, 2018 | 7.490 | 7.740 | 7.490 | 7.700 | 15,800 | +0.21(+2.80%) |
Jan 30, 2018 | 7.680 | 7.680 | 7.300 | 7.490 | 28,111 | -0.23(-2.98%) |
Jan 29, 2018 | 7.500 | 7.950 | 7.500 | 7.720 | 37,398 | +0.27(+3.62%) |
Jan 26, 2018 | 7.500 | 7.500 | 7.400 | 7.450 | 95,500 | +0.05(+0.68%) |
Jan 25, 2018 | 7.500 | 7.500 | 7.400 | 7.400 | 54,400 | -0.14(-1.86%) |
Jan 24, 2018 | 7.550 | 7.600 | 7.200 | 7.540 | 20,236 | -0.09(-1.18%) |
Jan 23, 2018 | 7.690 | 7.700 | 7.600 | 7.630 | 14,065 | -0.09(-1.23%) |
Jan 22, 2018 | 7.970 | 7.970 | 7.700 | 7.725 | 28,360 | -0.15(-1.84%) |
Jan 19, 2018 | 7.740 | 8.000 | 7.680 | 7.870 | 14,440 | +0.14(+1.81%) |
Jan 18, 2018 | 8.000 | 8.000 | 7.730 | 7.730 | 25,830 | -0.27(-3.37%) |
Jan 17, 2018 | 8.060 | 8.060 | 7.990 | 8.000 | 7,230 | +0.00(+0.00%) |
Jan 16, 2018 | 8.000 | 7.900 | 8.000 | 69,800 | +0.00(+0.00%) | |
Jan 15, 2018 | 8.210 | 8.210 | 8.000 | 8.000 | 1,900 | -0.30(-3.61%) |
Jan 12, 2018 | 8.400 | 8.450 | 8.290 | 8.300 | 6,220 | -0.02(-0.24%) |
Jan 11, 2018 | 8.100 | 8.380 | 7.510 | 8.320 | 186,644 | +0.22(+2.72%) |
Jan 10, 2018 | 8.750 | 8.700 | 8.100 | 8.100 | 170,965 | -0.60(-6.90%) |
Jan 09, 2018 | 8.900 | 9.050 | 8.590 | 8.700 | 216,600 | -0.26(-2.90%) |
Jan 08, 2018 | 8.740 | 9.000 | 8.500 | 8.960 | 16,152 | +0.18(+2.05%) |
Jan 05, 2018 | 8.990 | 8.990 | 8.700 | 8.780 | 39,446 | -0.01(-0.11%) |
Jan 04, 2018 | 8.340 | 9.050 | 8.340 | 8.790 | 118,205 | +0.45(+5.40%) |
Jan 03, 2018 | 7.990 | 8.350 | 7.980 | 8.340 | 49,126 | +0.34(+4.25%) |
Jan 02, 2018 | 7.600 | 8.000 | 7.600 | 8.000 | 40,645 | +0.42(+5.54%) |
Dec 29, 2017 | 7.580 | 7.580 | 7.580 | 0 | +0.12(+1.61%) | |
Dec 28, 2017 | 7.500 | 7.550 | 7.460 | 7.460 | 32,068 | -0.04(-0.53%) |
Dec 27, 2017 | 7.330 | 7.500 | 7.320 | 7.500 | 20,405 | +0.03(+0.40%) |
Dec 22, 2017 | 7.000 | 7.470 | 6.830 | 7.470 | 12,289 | +0.48(+6.87%) |
Dec 21, 2017 | 7.000 | 7.000 | 6.560 | 6.990 | 11,371 | -0.01(-0.14%) |
Dec 20, 2017 | 6.830 | 7.000 | 6.830 | 7.000 | 38,548 | +0.15(+2.19%) |
Dec 19, 2017 | 6.800 | 6.905 | 6.710 | 6.850 | 23,595 | +0.05(+0.74%) |
Dec 18, 2017 | 6.780 | 6.830 | 6.750 | 6.800 | 28,588 | +0.02(+0.29%) |
Dec 15, 2017 | 6.730 | 6.850 | 6.710 | 6.780 | 10,475 | +0.15(+2.26%) |
Dec 14, 2017 | 6.530 | 6.700 | 6.530 | 6.630 | 2,653 | +0.11(+1.69%) |
Dec 13, 2017 | 6.480 | 6.520 | 6.480 | 6.520 | 3,016 | +0.01(+0.15%) |
Dec 12, 2017 | 6.600 | 6.640 | 6.470 | 6.510 | 10,057 | -0.10(-1.51%) |
Dec 11, 2017 | 6.600 | 6.610 | 6.600 | 6.610 | 858 | +0.00(+0.00%) |
Dec 08, 2017 | 6.500 | 6.790 | 6.500 | 6.610 | 56,350 | +0.01(+0.15%) |
Dec 07, 2017 | 6.860 | 6.860 | 6.500 | 6.600 | 24,553 | -0.27(-3.93%) |
Dec 06, 2017 | 6.900 | 6.900 | 6.770 | 6.870 | 11,395 | -0.01(-0.15%) |
Dec 05, 2017 | 6.780 | 6.880 | 6.650 | 6.880 | 26,900 | +0.03(+0.44%) |
Dec 04, 2017 | 6.640 | 6.850 | 6.610 | 6.850 | 19,772 | +0.09(+1.33%) |
Dec 01, 2017 | 6.540 | 6.800 | 6.540 | 6.760 | 17,689 | +0.26(+4.00%) |
Nov 30, 2017 | 6.390 | 6.510 | 6.390 | 6.500 | 33,618 | +0.00(+0.00%) |
Nov 29, 2017 | 6.740 | 6.740 | 6.500 | 6.500 | 10,700 | -0.20(-2.99%) |
Nov 28, 2017 | 6.530 | 6.770 | 6.530 | 6.700 | 37,322 | -0.01(-0.15%) |
Nov 27, 2017 | 6.850 | 7.010 | 6.520 | 6.710 | 30,314 | +0.05(+0.75%) |
Nov 24, 2017 | 6.610 | 6.680 | 6.600 | 6.660 | 2,429 | +0.06(+0.91%) |
Nov 23, 2017 | 6.520 | 6.600 | 6.520 | 6.600 | 3,533 | +0.10(+1.54%) |
Nov 22, 2017 | 6.300 | 6.500 | 6.300 | 6.500 | 18,065 | +0.05(+0.78%) |
Nov 21, 2017 | 6.500 | 6.530 | 6.450 | 6.450 | 32,100 | +0.00(+0.00%) |
Nov 20, 2017 | 6.540 | 6.550 | 6.400 | 6.450 | 110,500 | -0.09(-1.38%) |
Nov 17, 2017 | 6.330 | 6.600 | 6.330 | 6.540 | 55,579 | +0.14(+2.19%) |
Nov 16, 2017 | 6.300 | 6.460 | 6.230 | 6.400 | 32,305 | +0.10(+1.59%) |
Nov 15, 2017 | 6.920 | 6.920 | 6.160 | 6.300 | 55,074 | +0.08(+1.29%) |
Nov 14, 2017 | 6.500 | 6.500 | 6.160 | 6.220 | 92,409 | -0.13(-2.05%) |
Nov 13, 2017 | 6.450 | 6.450 | 6.350 | 6.350 | 27,420 | +0.04(+0.63%) |
Nov 10, 2017 | 6.690 | 6.700 | 6.260 | 6.310 | 45,655 | +0.04(+0.64%) |
Nov 09, 2017 | 5.900 | 6.270 | 5.900 | 6.270 | 207,614 | +0.38(+6.45%) |
Nov 08, 2017 | 6.050 | 6.150 | 5.800 | 5.890 | 77,783 | +0.05(+0.86%) |
Nov 07, 2017 | 5.880 | 6.000 | 5.750 | 5.840 | 131,622 | +0.03(+0.52%) |
Nov 06, 2017 | 5.400 | 5.910 | 5.380 | 5.810 | 120,102 | +0.46(+8.60%) |
Nov 03, 2017 | 5.350 | 5.360 | 5.290 | 5.350 | 20,700 | +0.05(+0.94%) |
Nov 02, 2017 | 5.100 | 5.420 | 5.100 | 5.300 | 201,300 | +0.19(+3.72%) |