Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.400 | 9.400 | 8.590 | 9.110 | 29,279 | -0.19(-2.04%) |
Oct 30, 2018 | 8.660 | 9.450 | 8.501 | 9.300 | 37,366 | +0.62(+7.14%) |
Oct 29, 2018 | 8.360 | 8.680 | 8.080 | 8.680 | 26,025 | +0.32(+3.83%) |
Oct 26, 2018 | 8.210 | 8.450 | 7.800 | 8.360 | 21,300 | +0.06(+0.72%) |
Oct 25, 2018 | 8.100 | 8.650 | 8.089 | 8.300 | 13,422 | -0.01(-0.12%) |
Oct 24, 2018 | 8.965 | 8.965 | 8.189 | 8.310 | 16,526 | -0.56(-6.30%) |
Oct 23, 2018 | 8.850 | 9.165 | 8.850 | 8.868 | 15,110 | -0.06(-0.69%) |
Oct 22, 2018 | 9.010 | 9.090 | 8.870 | 8.930 | 4,001 | -0.23(-2.51%) |
Oct 19, 2018 | 9.060 | 9.310 | 8.970 | 9.160 | 3,900 | +0.16(+1.78%) |
Oct 18, 2018 | 9.000 | 9.000 | 8.850 | 9.000 | 4,943 | +0.00(+0.00%) |
Oct 17, 2018 | 8.877 | 9.119 | 8.870 | 9.000 | 8,777 | +0.15(+1.69%) |
Oct 16, 2018 | 8.860 | 9.030 | 8.850 | 8.850 | 21,401 | -0.03(-0.34%) |
Oct 15, 2018 | 9.130 | 9.180 | 8.800 | 8.880 | 25,108 | -0.27(-2.95%) |
Oct 12, 2018 | 9.330 | 9.420 | 9.110 | 9.150 | 15,600 | -0.09(-0.97%) |
Oct 11, 2018 | 9.200 | 9.270 | 9.200 | 9.240 | 13,176 | +0.04(+0.43%) |
Oct 10, 2018 | 9.290 | 9.300 | 9.110 | 9.200 | 25,056 | -0.08(-0.86%) |
Oct 09, 2018 | 9.750 | 9.750 | 9.230 | 9.280 | 19,450 | -0.65(-6.55%) |
Oct 08, 2018 | 9.640 | 9.930 | 9.550 | 9.930 | 12,511 | +0.38(+3.98%) |
Oct 05, 2018 | 9.980 | 9.980 | 9.410 | 9.550 | 14,900 | -0.17(-1.75%) |
Oct 04, 2018 | 10.14 | 10.14 | 9.720 | 9.720 | 12,208 | -0.51(-4.99%) |
Oct 03, 2018 | 10.15 | 10.23 | 9.780 | 10.23 | 5,177 | +0.13(+1.29%) |
Oct 02, 2018 | 9.840 | 10.34 | 9.840 | 10.10 | 3,073 | -0.15(-1.46%) |
Oct 01, 2018 | 10.31 | 10.40 | 10.03 | 10.25 | 21,240 | +0.05(+0.49%) |
Sep 28, 2018 | 10.75 | 10.78 | 10.20 | 10.20 | 2,000 | -0.54(-5.03%) |
Sep 27, 2018 | 10.03 | 10.74 | 9.940 | 10.74 | 27,047 | +0.87(+8.81%) |
Sep 26, 2018 | 9.620 | 10.24 | 9.620 | 9.870 | 10,864 | +0.25(+2.60%) |
Sep 25, 2018 | 10.01 | 10.24 | 9.620 | 9.620 | 9,219 | -0.11(-1.13%) |
Sep 24, 2018 | 9.720 | 9.980 | 9.600 | 9.730 | 6,799 | -0.04(-0.41%) |
Sep 21, 2018 | 10.10 | 10.16 | 9.730 | 9.770 | 10,500 | -0.24(-2.40%) |
Sep 20, 2018 | 10.42 | 10.42 | 10.00 | 10.01 | 16,581 | -0.67(-6.27%) |
Sep 19, 2018 | 10.42 | 10.70 | 9.850 | 10.68 | 30,841 | +0.23(+2.20%) |
Sep 18, 2018 | 10.78 | 10.83 | 10.13 | 10.45 | 8,343 | -0.35(-3.24%) |
Sep 17, 2018 | 10.82 | 10.94 | 10.74 | 10.80 | 4,831 | +0.06(+0.56%) |
Sep 14, 2018 | 10.87 | 10.95 | 10.69 | 10.74 | 19,800 | -0.03(-0.28%) |
Sep 13, 2018 | 10.00 | 10.96 | 10.00 | 10.77 | 27,357 | +0.47(+4.56%) |
Sep 12, 2018 | 10.24 | 10.30 | 9.941 | 10.30 | 20,065 | +0.06(+0.59%) |
Sep 11, 2018 | 9.970 | 10.26 | 9.860 | 10.24 | 13,126 | +0.37(+3.75%) |
Sep 10, 2018 | 10.26 | 10.30 | 9.870 | 9.870 | 11,610 | -0.42(-4.08%) |
Sep 07, 2018 | 10.25 | 10.29 | 10.25 | 10.29 | 3,800 | +0.04(+0.39%) |
Sep 06, 2018 | 10.35 | 10.35 | 10.25 | 10.25 | 4,515 | -0.10(-0.97%) |
Sep 05, 2018 | 10.28 | 10.35 | 10.25 | 10.35 | 3,506 | +0.00(+0.00%) |
Sep 04, 2018 | 10.25 | 10.35 | 10.25 | 10.35 | 7,776 | +0.10(+0.98%) |
Aug 31, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.04(-0.39%) | |
Aug 30, 2018 | 10.25 | 10.30 | 10.25 | 10.29 | 6,209 | +0.00(+0.00%) |
Aug 29, 2018 | 10.23 | 10.35 | 10.02 | 10.29 | 7,080 | +0.06(+0.59%) |
Aug 28, 2018 | 10.01 | 10.26 | 10.01 | 10.23 | 4,998 | +0.19(+1.89%) |
Aug 27, 2018 | 9.810 | 10.15 | 9.810 | 10.04 | 11,737 | +0.24(+2.45%) |
Aug 24, 2018 | 9.870 | 9.890 | 9.720 | 9.800 | 29,100 | +0.03(+0.31%) |
Aug 23, 2018 | 9.960 | 10.00 | 9.770 | 9.770 | 6,404 | -0.09(-0.91%) |
Aug 22, 2018 | 9.760 | 10.00 | 9.760 | 9.860 | 2,847 | +0.11(+1.13%) |
Aug 21, 2018 | 9.540 | 9.960 | 9.510 | 9.750 | 7,834 | +0.34(+3.61%) |
Aug 20, 2018 | 9.150 | 9.500 | 9.030 | 9.410 | 9,415 | +0.34(+3.75%) |
Aug 17, 2018 | 9.140 | 9.650 | 9.070 | 9.070 | 7,000 | -0.20(-2.16%) |
Aug 16, 2018 | 9.034 | 9.360 | 9.034 | 9.270 | 7,406 | +0.05(+0.54%) |
Aug 15, 2018 | 9.270 | 9.340 | 8.940 | 9.220 | 23,764 | +0.05(+0.55%) |
Aug 14, 2018 | 8.890 | 9.300 | 8.890 | 9.170 | 16,373 | +0.31(+3.50%) |
Aug 13, 2018 | 9.489 | 9.489 | 8.768 | 8.860 | 12,094 | -0.27(-2.96%) |
Aug 10, 2018 | 9.090 | 9.340 | 9.050 | 9.130 | 10,700 | +0.02(+0.22%) |
Aug 09, 2018 | 9.270 | 9.730 | 9.110 | 9.110 | 12,016 | -0.24(-2.57%) |
Aug 08, 2018 | 10.20 | 10.20 | 9.120 | 9.350 | 26,366 | -0.78(-7.70%) |
Aug 07, 2018 | 9.520 | 10.15 | 9.520 | 10.13 | 32,330 | +0.66(+6.97%) |
Aug 06, 2018 | 10.32 | 10.38 | 9.450 | 9.470 | 29,035 | -1.10(-10.41%) |
Aug 03, 2018 | 10.80 | 10.80 | 10.09 | 10.57 | 33,000 | +0.22(+2.13%) |
Aug 02, 2018 | 10.54 | 10.54 | 9.938 | 10.35 | 21,077 | -0.05(-0.46%) |
Aug 01, 2018 | 10.03 | 10.46 | 9.717 | 10.40 | 28,410 | +0.38(+3.83%) |
Jul 31, 2018 | 10.93 | 10.93 | 9.880 | 10.01 | 38,450 | +0.00(+0.00%) |
Jul 30, 2018 | 9.363 | 10.77 | 9.200 | 10.01 | 131,247 | +1.01(+11.17%) |
Jul 27, 2018 | 9.152 | 9.392 | 8.869 | 9.008 | 86,086 | -0.14(-1.57%) |
Jul 26, 2018 | 9.133 | 9.453 | 8.960 | 9.152 | 26,114 | -0.11(-1.14%) |
Jul 25, 2018 | 9.114 | 9.325 | 8.912 | 9.258 | 22,946 | +0.06(+0.63%) |
Jul 24, 2018 | 9.296 | 10.12 | 8.922 | 9.200 | 59,675 | -0.06(-0.62%) |
Jul 23, 2018 | 9.085 | 9.296 | 8.788 | 9.258 | 51,260 | +0.33(+3.65%) |
Jul 20, 2018 | 8.750 | 9.018 | 8.711 | 8.932 | 18,277 | +0.05(+0.54%) |
Jul 19, 2018 | 9.152 | 9.152 | 8.884 | 8.884 | 7,214 | -0.27(-2.93%) |
Jul 18, 2018 | 8.912 | 9.286 | 8.912 | 9.152 | 28,090 | +0.24(+2.69%) |
Jul 17, 2018 | 9.066 | 9.066 | 8.759 | 8.912 | 44,928 | -0.09(-0.96%) |
Jul 16, 2018 | 9.056 | 9.281 | 8.659 | 8.999 | 194,691 | -0.12(-1.26%) |
Jul 13, 2018 | 9.075 | 9.339 | 8.972 | 9.114 | 37,859 | -0.04(-0.42%) |
Jul 12, 2018 | 9.104 | 9.320 | 8.888 | 9.152 | 35,391 | +0.16(+1.81%) |
Jul 11, 2018 | 9.219 | 9.219 | 8.817 | 8.989 | 25,141 | -0.33(-3.50%) |
Jul 10, 2018 | 9.190 | 9.492 | 8.903 | 9.315 | 19,897 | +0.00(+0.00%) |
Jul 09, 2018 | 9.296 | 9.296 | 9.296 | 9.315 | 14,669 | -0.01(-0.10%) |
Jul 06, 2018 | 9.245 | 9.881 | 9.028 | 9.325 | 140,016 | -0.18(-1.92%) |
Jul 05, 2018 | 9.027 | 9.535 | 8.826 | 9.507 | 59,506 | +0.63(+7.13%) |
Jul 03, 2018 | 8.874 | 8.874 | 8.874 | 0 | -0.04(-0.43%) | |
Jul 02, 2018 | 9.277 | 9.277 | 8.739 | 8.912 | 117,245 | -0.27(-2.92%) |
Jun 29, 2018 | 9.210 | 9.401 | 9.056 | 9.181 | 69,542 | +0.02(+0.21%) |
Jun 28, 2018 | 8.980 | 9.253 | 8.865 | 9.162 | 213,782 | +0.10(+1.06%) |
Jun 27, 2018 | 9.526 | 9.526 | 8.970 | 9.066 | 22,602 | -0.27(-2.87%) |
Jun 26, 2018 | 9.488 | 9.488 | 9.090 | 9.334 | 7,443 | -0.05(-0.51%) |
Jun 25, 2018 | 9.440 | 9.583 | 9.054 | 9.382 | 116,754 | -0.50(-5.04%) |
Jun 22, 2018 | 9.756 | 10.01 | 9.296 | 9.880 | 163,404 | -0.12(-1.25%) |
Jun 21, 2018 | 9.967 | 10.01 | 9.938 | 10.01 | 8,617 | -0.01(-0.10%) |
Jun 20, 2018 | 10.13 | 10.13 | 9.928 | 10.01 | 2,581 | +0.19(+1.95%) |
Jun 19, 2018 | 9.727 | 10.05 | 9.727 | 9.823 | 25,207 | +0.07(+0.69%) |
Jun 18, 2018 | 10.01 | 10.01 | 9.602 | 9.756 | 44,668 | -0.48(-4.68%) |
Jun 15, 2018 | 10.23 | 9.468 | 10.23 | 12,414 | +0.27(+2.69%) | |
Jun 14, 2018 | 9.526 | 10.24 | 9.526 | 9.967 | 35,537 | +0.40(+4.21%) |
Jun 13, 2018 | 9.535 | 9.569 | 9.296 | 9.564 | 32,995 | +0.12(+1.32%) |
Jun 12, 2018 | 9.727 | 9.727 | 9.095 | 9.440 | 39,349 | +0.03(+0.31%) |
Jun 11, 2018 | 9.353 | 9.584 | 9.325 | 9.411 | 21,940 | +0.16(+1.76%) |
Jun 08, 2018 | 9.249 | 9.708 | 9.248 | 9.248 | 18,302 | -0.36(-3.79%) |
Jun 07, 2018 | 9.756 | 9.794 | 9.363 | 9.612 | 21,184 | +0.11(+1.11%) |
Jun 06, 2018 | 9.813 | 9.813 | 9.392 | 9.507 | 18,170 | -0.18(-1.88%) |
Jun 05, 2018 | 9.583 | 9.823 | 9.405 | 9.689 | 18,529 | +0.28(+2.95%) |
Jun 04, 2018 | 9.670 | 9.823 | 9.411 | 9.411 | 10,963 | -0.57(-5.67%) |
Jun 01, 2018 | 10.06 | 10.06 | 9.564 | 9.976 | 9,844 | +0.04(+0.39%) |
May 31, 2018 | 10.54 | 10.68 | 9.708 | 9.938 | 74,932 | -0.59(-5.64%) |
May 30, 2018 | 9.689 | 10.93 | 9.440 | 10.53 | 92,747 | +0.82(+8.49%) |
May 29, 2018 | 9.382 | 9.717 | 9.114 | 9.708 | 30,705 | -0.02(-0.20%) |
May 25, 2018 | 9.727 | 9.727 | 9.727 | 0 | +0.64(+7.07%) | |
May 24, 2018 | 8.175 | 9.085 | 8.079 | 9.085 | 49,973 | +0.35(+4.06%) |
May 23, 2018 | 8.817 | 9.004 | 8.201 | 8.730 | 214,911 | -0.16(-1.83%) |
May 22, 2018 | 8.855 | 9.085 | 8.625 | 8.893 | 19,884 | +0.03(+0.32%) |
May 21, 2018 | 8.750 | 8.865 | 8.386 | 8.865 | 14,590 | +0.19(+2.21%) |
May 18, 2018 | 8.481 | 8.817 | 8.481 | 8.673 | 90,693 | +0.02(+0.22%) |
May 17, 2018 | 8.357 | 8.769 | 8.094 | 8.654 | 168,036 | +0.25(+2.96%) |
May 16, 2018 | 8.280 | 8.568 | 8.091 | 8.405 | 7,701 | +0.05(+0.57%) |
May 15, 2018 | 8.290 | 8.366 | 7.667 | 8.357 | 13,483 | +0.04(+0.46%) |
May 14, 2018 | 8.117 | 8.338 | 8.051 | 8.318 | 12,860 | +0.17(+2.12%) |
May 11, 2018 | 7.916 | 8.194 | 7.543 | 8.146 | 184,077 | +0.12(+1.43%) |
May 10, 2018 | 7.791 | 8.357 | 7.711 | 8.031 | 32,501 | +0.17(+2.20%) |
May 09, 2018 | 7.763 | 7.973 | 7.747 | 7.858 | 31,208 | +0.02(+0.24%) |
May 08, 2018 | 7.647 | 7.849 | 7.628 | 7.839 | 24,949 | +0.25(+3.28%) |
May 07, 2018 | 7.350 | 7.638 | 7.303 | 7.590 | 28,231 | +0.22(+2.99%) |
May 04, 2018 | 6.996 | 7.379 | 6.871 | 7.370 | 28,671 | +0.45(+6.51%) |
May 03, 2018 | 7.149 | 7.379 | 6.919 | 6.919 | 10,361 | -0.31(-4.24%) |
May 02, 2018 | 7.235 | 7.283 | 7.015 | 7.226 | 6,046 | -0.06(-0.79%) |
May 01, 2018 | 7.312 | 7.312 | 6.938 | 7.283 | 9,068 | -0.02(-0.26%) |
Apr 30, 2018 | 7.063 | 7.341 | 7.063 | 7.303 | 47,810 | +0.26(+3.67%) |
Apr 27, 2018 | 7.101 | 7.130 | 6.852 | 7.044 | 22,447 | -0.03(-0.41%) |
Apr 26, 2018 | 6.910 | 7.140 | 6.325 | 7.072 | 25,464 | +0.12(+1.79%) |
Apr 25, 2018 | 6.612 | 6.957 | 6.593 | 6.948 | 47,839 | +0.39(+5.99%) |
Apr 24, 2018 | 6.526 | 6.910 | 6.249 | 6.555 | 61,239 | -0.02(-0.29%) |
Apr 23, 2018 | 6.459 | 6.622 | 6.123 | 6.574 | 53,544 | +0.31(+4.89%) |
Apr 20, 2018 | 6.344 | 6.900 | 6.133 | 6.268 | 84,878 | -0.28(-4.25%) |
Apr 19, 2018 | 6.437 | 6.584 | 6.421 | 6.545 | 13,073 | +0.07(+1.04%) |
Apr 18, 2018 | 6.229 | 6.670 | 6.220 | 6.478 | 32,500 | -0.13(-2.03%) |
Apr 17, 2018 | 6.660 | 6.977 | 6.378 | 6.612 | 82,111 | -0.26(-3.77%) |
Apr 16, 2018 | 6.526 | 6.890 | 6.517 | 6.871 | 32,338 | +0.28(+4.22%) |
Apr 13, 2018 | 6.383 | 6.651 | 6.354 | 6.593 | 12,604 | -0.08(-1.15%) |
Apr 12, 2018 | 6.287 | 6.699 | 5.932 | 6.670 | 50,968 | +0.25(+3.88%) |
Apr 11, 2018 | 6.670 | 6.670 | 6.325 | 6.421 | 11,780 | -0.09(-1.33%) |
Apr 10, 2018 | 6.545 | 6.545 | 6.349 | 6.507 | 11,354 | +0.14(+2.26%) |
Apr 09, 2018 | 6.670 | 6.670 | 6.306 | 6.363 | 10,716 | -0.09(-1.34%) |
Apr 06, 2018 | 6.689 | 6.814 | 5.999 | 6.450 | 54,192 | -0.26(-3.86%) |
Apr 05, 2018 | 6.699 | 6.900 | 6.459 | 6.708 | 53,018 | +0.14(+2.19%) |
Apr 04, 2018 | 6.900 | 6.900 | 6.565 | 6.565 | 12,253 | -0.11(-1.58%) |
Apr 03, 2018 | 6.986 | 7.005 | 6.497 | 6.670 | 21,883 | -0.06(-0.85%) |
Apr 02, 2018 | 6.833 | 7.010 | 6.392 | 6.728 | 50,727 | -0.10(-1.40%) |
Mar 29, 2018 | 6.823 | 6.823 | 6.823 | 0 | +0.10(+1.42%) | |
Mar 28, 2018 | 7.197 | 7.552 | 6.526 | 6.728 | 86,568 | -0.30(-4.23%) |
Mar 27, 2018 | 6.948 | 7.322 | 6.804 | 7.025 | 47,363 | -0.02(-0.27%) |
Mar 26, 2018 | 7.427 | 7.475 | 6.718 | 7.044 | 18,496 | +0.22(+3.23%) |
Mar 23, 2018 | 7.177 | 7.177 | 6.773 | 6.823 | 3,346 | -0.42(-5.82%) |
Mar 22, 2018 | 7.309 | 7.504 | 7.226 | 7.245 | 19,323 | -0.18(-2.45%) |
Mar 21, 2018 | 7.331 | 7.839 | 7.293 | 7.427 | 24,656 | +0.01(+0.13%) |
Mar 20, 2018 | 7.446 | 7.478 | 7.389 | 7.418 | 11,634 | +0.06(+0.78%) |
Mar 19, 2018 | 7.389 | 7.475 | 7.154 | 7.360 | 8,643 | -0.26(-3.40%) |
Mar 16, 2018 | 6.823 | 7.619 | 6.565 | 7.619 | 142,598 | +1.00(+15.05%) |
Mar 15, 2018 | 6.948 | 7.092 | 6.536 | 6.622 | 69,207 | -0.34(-4.82%) |
Mar 14, 2018 | 7.446 | 7.504 | 6.948 | 6.957 | 47,590 | -0.55(-7.28%) |
Mar 13, 2018 | 7.274 | 7.628 | 7.245 | 7.504 | 66,109 | +0.30(+4.12%) |
Mar 12, 2018 | 7.571 | 7.571 | 6.756 | 7.207 | 80,366 | -0.28(-3.71%) |
Mar 09, 2018 | 7.772 | 7.810 | 6.996 | 7.485 | 28,377 | -0.16(-2.13%) |
Mar 08, 2018 | 7.667 | 7.916 | 7.491 | 7.647 | 42,807 | -0.11(-1.36%) |
Mar 07, 2018 | 7.820 | 8.040 | 7.724 | 7.753 | 6,388 | +0.14(+1.89%) |
Mar 06, 2018 | 7.801 | 7.878 | 7.609 | 7.609 | 10,311 | -0.03(-0.38%) |
Mar 05, 2018 | 7.494 | 7.935 | 7.379 | 7.638 | 10,920 | -0.36(-4.55%) |
Mar 02, 2018 | 7.343 | 8.060 | 7.343 | 8.002 | 9,409 | +0.54(+7.19%) |
Mar 01, 2018 | 7.418 | 7.542 | 7.418 | 7.465 | 6,667 | -0.01(-0.13%) |
Feb 28, 2018 | 7.475 | 7.667 | 7.197 | 7.475 | 21,352 | -0.17(-2.26%) |
Feb 27, 2018 | 7.830 | 7.839 | 7.456 | 7.647 | 24,608 | -0.01(-0.13%) |
Feb 26, 2018 | 7.705 | 7.849 | 7.303 | 7.657 | 42,736 | +0.00(+0.00%) |
Feb 23, 2018 | 7.600 | 7.667 | 7.523 | 7.657 | 49,898 | +0.04(+0.50%) |
Feb 22, 2018 | 7.763 | 8.031 | 7.523 | 7.619 | 39,381 | -0.05(-0.63%) |
Feb 21, 2018 | 7.092 | 7.878 | 7.092 | 7.667 | 168,849 | +0.63(+8.99%) |
Feb 20, 2018 | 7.418 | 7.418 | 6.805 | 7.034 | 70,609 | -0.23(-3.17%) |
Feb 16, 2018 | 7.264 | 7.264 | 7.264 | 0 | +0.06(+0.80%) | |
Feb 15, 2018 | 7.571 | 7.667 | 7.197 | 7.207 | 31,037 | -0.31(-4.08%) |
Feb 14, 2018 | 7.667 | 7.964 | 6.996 | 7.513 | 104,394 | -0.36(-4.62%) |
Feb 13, 2018 | 7.830 | 8.040 | 7.676 | 7.878 | 35,886 | -0.13(-1.67%) |
Feb 12, 2018 | 8.146 | 8.203 | 7.504 | 8.012 | 48,565 | -0.33(-3.91%) |
Feb 09, 2018 | 8.338 | 8.653 | 8.146 | 8.338 | 10,667 | -0.12(-1.47%) |
Feb 08, 2018 | 8.500 | 8.692 | 8.453 | 8.462 | 30,760 | +0.06(+0.68%) |
Feb 07, 2018 | 8.999 | 8.385 | 8.405 | 63,148 | -0.59(-6.60%) | |
Feb 06, 2018 | 8.845 | 9.411 | 8.534 | 8.999 | 58,909 | +0.13(+1.42%) |
Feb 05, 2018 | 8.893 | 8.893 | 8.873 | 4,527 | -0.02(-0.23%) | |
Feb 02, 2018 | 8.912 | 8.989 | 8.625 | 8.893 | 8,166 | -0.03(-0.32%) |
Feb 01, 2018 | 8.980 | 8.980 | 8.865 | 8.922 | 14,988 | -0.05(-0.53%) |
Jan 31, 2018 | 9.056 | 9.401 | 8.826 | 8.970 | 11,858 | -0.08(-0.85%) |
Jan 30, 2018 | 9.468 | 8.884 | 9.047 | 20,502 | -0.42(-4.45%) | |
Jan 29, 2018 | 9.296 | 9.516 | 9.296 | 9.468 | 10,212 | +0.03(+0.30%) |
Jan 26, 2018 | 9.430 | 9.478 | 9.123 | 9.440 | 4,282 | +0.03(+0.31%) |
Jan 25, 2018 | 9.708 | 9.708 | 8.912 | 9.411 | 70,971 | -0.30(-3.06%) |
Jan 24, 2018 | 9.783 | 9.785 | 9.488 | 9.708 | 14,133 | -0.01(-0.10%) |
Jan 23, 2018 | 10.37 | 10.40 | 9.392 | 9.717 | 91,841 | -0.43(-4.25%) |
Jan 22, 2018 | 10.34 | 10.44 | 10.10 | 10.15 | 68,110 | +0.22(+2.22%) |
Jan 19, 2018 | 10.06 | 10.06 | 9.928 | 9.928 | 4,278 | -0.16(-1.61%) |
Jan 18, 2018 | 10.24 | 10.24 | 9.737 | 10.09 | 6,652 | -0.16(-1.59%) |
Jan 17, 2018 | 10.15 | 10.40 | 9.986 | 10.25 | 14,768 | +0.19(+1.91%) |
Jan 16, 2018 | 10.19 | 10.19 | 9.689 | 10.06 | 44,200 | +0.35(+3.65%) |
Jan 12, 2018 | 9.708 | 9.708 | 9.708 | 0 | +0.12(+1.20%) | |
Jan 11, 2018 | 9.995 | 9.995 | 9.526 | 9.593 | 30,820 | -0.37(-3.75%) |
Jan 10, 2018 | 9.392 | 9.880 | 9.392 | 9.967 | 84,152 | +0.47(+4.94%) |
Jan 09, 2018 | 9.027 | 9.756 | 9.027 | 9.497 | 71,742 | +0.47(+5.20%) |
Jan 08, 2018 | 8.855 | 9.037 | 8.673 | 9.027 | 39,485 | +0.19(+2.17%) |
Jan 05, 2018 | 8.606 | 8.836 | 8.558 | 8.836 | 20,376 | +0.21(+2.44%) |
Jan 04, 2018 | 8.529 | 8.625 | 8.433 | 8.625 | 6,598 | -0.05(-0.55%) |
Jan 03, 2018 | 8.673 | 8.682 | 8.546 | 8.673 | 11,810 | -0.01(-0.11%) |
Jan 02, 2018 | 8.740 | 8.625 | 8.682 | 19,926 | +0.06(+0.67%) | |
Dec 29, 2017 | 8.625 | 8.625 | 8.625 | 0 | -0.40(-4.46%) | |
Dec 28, 2017 | 9.104 | 9.104 | 8.769 | 9.027 | 12,362 | +0.05(+0.53%) |
Dec 27, 2017 | 9.392 | 9.574 | 8.956 | 8.980 | 18,140 | -0.23(-2.50%) |
Dec 26, 2017 | 9.305 | 9.583 | 9.200 | 9.210 | 10,792 | -0.02(-0.21%) |
Dec 22, 2017 | 9.296 | 9.356 | 9.200 | 9.229 | 10,122 | +0.02(+0.21%) |
Dec 21, 2017 | 9.042 | 9.622 | 8.846 | 9.210 | 42,366 | +0.11(+1.16%) |
Dec 20, 2017 | 8.922 | 9.363 | 8.922 | 9.104 | 17,074 | -0.09(-0.94%) |
Dec 19, 2017 | 9.893 | 10.06 | 9.095 | 9.190 | 75,030 | -0.98(-9.61%) |
Dec 18, 2017 | 10.19 | 10.35 | 10.01 | 10.17 | 32,797 | -0.19(-1.85%) |
Dec 15, 2017 | 9.790 | 10.69 | 9.790 | 10.36 | 408,358 | +0.32(+3.15%) |
Dec 14, 2017 | 10.06 | 10.39 | 9.698 | 10.04 | 217,375 | -0.03(-0.29%) |
Dec 13, 2017 | 8.960 | 10.16 | 8.934 | 10.07 | 189,492 | +1.22(+13.74%) |
Dec 12, 2017 | 9.085 | 9.344 | 8.721 | 8.855 | 63,206 | -0.23(-2.53%) |
Dec 11, 2017 | 7.782 | 9.095 | 7.782 | 9.085 | 248,926 | +1.32(+17.04%) |
Dec 08, 2017 | 7.791 | 7.791 | 7.667 | 7.763 | 45,849 | -0.03(-0.37%) |
Dec 07, 2017 | 7.906 | 7.906 | 7.734 | 7.791 | 43,905 | -0.04(-0.49%) |
Dec 06, 2017 | 7.911 | 8.050 | 7.715 | 7.830 | 39,211 | +0.01(+0.12%) |
Dec 05, 2017 | 7.973 | 7.983 | 7.715 | 7.820 | 34,902 | +0.05(+0.62%) |
Dec 04, 2017 | 7.839 | 8.127 | 7.763 | 7.772 | 71,633 | +0.00(+0.00%) |
Dec 01, 2017 | 7.839 | 7.992 | 7.667 | 7.772 | 67,143 | +0.10(+1.25%) |
Nov 30, 2017 | 7.839 | 8.050 | 7.676 | 7.676 | 53,652 | -0.16(-2.08%) |
Nov 29, 2017 | 7.897 | 7.957 | 7.676 | 7.839 | 42,037 | -0.07(-0.85%) |
Nov 28, 2017 | 8.021 | 8.098 | 7.858 | 7.906 | 39,428 | -0.13(-1.67%) |
Nov 27, 2017 | 7.868 | 8.175 | 7.858 | 8.040 | 28,308 | +0.22(+2.82%) |
Nov 24, 2017 | 8.002 | 8.050 | 7.810 | 7.820 | 10,080 | -0.18(-2.28%) |
Nov 22, 2017 | 8.002 | 8.040 | 7.910 | 8.002 | 7,949 | +0.00(+0.00%) |
Nov 21, 2017 | 7.830 | 8.050 | 7.830 | 8.002 | 12,252 | +0.10(+1.21%) |
Nov 20, 2017 | 7.954 | 8.050 | 7.763 | 7.906 | 57,436 | -0.21(-2.60%) |
Nov 17, 2017 | 7.916 | 8.127 | 7.916 | 8.117 | 9,403 | +0.16(+2.05%) |
Nov 16, 2017 | 8.213 | 8.213 | 7.858 | 7.954 | 44,595 | -0.26(-3.15%) |
Nov 15, 2017 | 8.050 | 8.395 | 7.925 | 8.213 | 71,644 | +0.12(+1.54%) |
Nov 14, 2017 | 8.548 | 8.548 | 8.002 | 8.088 | 54,346 | -0.45(-5.28%) |
Nov 13, 2017 | 7.954 | 8.817 | 7.940 | 8.539 | 71,324 | +0.57(+7.09%) |
Nov 10, 2017 | 7.954 | 8.366 | 7.954 | 7.973 | 82,059 | -0.29(-3.48%) |
Nov 09, 2017 | 8.270 | 8.338 | 7.954 | 8.261 | 60,427 | -0.09(-1.03%) |
Nov 08, 2017 | 8.395 | 8.682 | 8.165 | 8.347 | 85,824 | -0.08(-0.91%) |
Nov 07, 2017 | 8.625 | 9.286 | 8.003 | 8.424 | 207,587 | -0.03(-0.34%) |
Nov 06, 2017 | 7.973 | 8.462 | 7.763 | 8.453 | 106,678 | +0.76(+9.84%) |
Nov 03, 2017 | 7.475 | 7.887 | 7.370 | 7.695 | 25,171 | +0.21(+2.82%) |
Nov 02, 2017 | 7.283 | 7.858 | 7.235 | 7.485 | 36,330 | +0.19(+2.63%) |