Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.84 | 10.92 | 10.78 | 10.87 | 302,702 | +0.15(+1.40%) |
Oct 30, 2018 | 10.74 | 10.79 | 10.48 | 10.72 | 417,934 | +0.14(+1.32%) |
Oct 29, 2018 | 10.34 | 10.73 | 10.24 | 10.58 | 876,425 | +0.66(+6.66%) |
Oct 26, 2018 | 9.724 | 9.928 | 9.579 | 9.923 | 138,300 | +0.15(+1.48%) |
Oct 25, 2018 | 9.815 | 9.815 | 9.686 | 9.778 | 88,897 | +0.06(+0.61%) |
Oct 24, 2018 | 10.01 | 10.01 | 9.697 | 9.719 | 155,959 | -0.29(-2.90%) |
Oct 23, 2018 | 9.751 | 10.08 | 9.724 | 10.01 | 435,765 | +0.30(+3.04%) |
Oct 22, 2018 | 9.740 | 9.772 | 9.692 | 9.713 | 36,227 | +0.01(+0.06%) |
Oct 19, 2018 | 9.724 | 9.874 | 9.692 | 9.708 | 98,466 | -0.02(-0.22%) |
Oct 18, 2018 | 9.762 | 9.810 | 9.724 | 9.729 | 55,748 | -0.05(-0.49%) |
Oct 17, 2018 | 9.939 | 9.939 | 9.732 | 9.778 | 91,968 | -0.19(-1.89%) |
Oct 16, 2018 | 9.762 | 10.01 | 9.670 | 9.966 | 136,124 | +0.25(+2.54%) |
Oct 15, 2018 | 9.767 | 9.787 | 9.654 | 9.719 | 60,606 | -0.05(-0.50%) |
Oct 12, 2018 | 9.783 | 9.794 | 9.590 | 9.767 | 71,104 | +0.10(+1.00%) |
Oct 11, 2018 | 9.611 | 9.805 | 9.611 | 9.670 | 72,861 | -0.03(-0.28%) |
Oct 10, 2018 | 9.772 | 9.841 | 9.617 | 9.697 | 117,685 | -0.06(-0.61%) |
Oct 09, 2018 | 9.622 | 9.780 | 9.622 | 9.756 | 93,238 | +0.10(+1.06%) |
Oct 08, 2018 | 9.729 | 9.778 | 9.552 | 9.654 | 102,383 | -0.09(-0.88%) |
Oct 05, 2018 | 9.751 | 9.815 | 9.643 | 9.740 | 29,968 | +0.02(+0.22%) |
Oct 04, 2018 | 9.762 | 9.767 | 9.643 | 9.719 | 87,466 | +0.02(+0.17%) |
Oct 03, 2018 | 9.826 | 9.907 | 9.670 | 9.703 | 113,024 | -0.10(-1.04%) |
Oct 02, 2018 | 9.874 | 9.912 | 9.756 | 9.805 | 61,479 | -0.08(-0.76%) |
Oct 01, 2018 | 9.896 | 9.923 | 9.756 | 9.880 | 98,232 | +0.10(+1.04%) |
Sep 28, 2018 | 9.643 | 9.885 | 9.643 | 9.778 | 135,322 | +0.11(+1.11%) |
Sep 27, 2018 | 9.697 | 9.705 | 9.670 | 9.670 | 39,038 | -0.03(-0.28%) |
Sep 26, 2018 | 9.751 | 9.831 | 9.694 | 9.697 | 63,910 | -0.03(-0.28%) |
Sep 25, 2018 | 9.778 | 9.825 | 9.724 | 9.724 | 34,165 | -0.08(-0.82%) |
Sep 24, 2018 | 9.939 | 9.939 | 9.724 | 9.805 | 55,496 | -0.05(-0.55%) |
Sep 21, 2018 | 9.912 | 10.02 | 9.858 | 9.858 | 112,427 | -0.05(-0.54%) |
Sep 20, 2018 | 9.858 | 9.966 | 9.831 | 9.912 | 201,964 | +0.05(+0.54%) |
Sep 19, 2018 | 9.912 | 9.912 | 9.858 | 9.858 | 58,732 | -0.08(-0.81%) |
Sep 18, 2018 | 9.912 | 10.04 | 9.872 | 9.939 | 60,018 | +0.05(+0.54%) |
Sep 17, 2018 | 9.966 | 10.07 | 9.858 | 9.885 | 47,686 | -0.05(-0.54%) |
Sep 14, 2018 | 9.912 | 9.939 | 9.858 | 9.939 | 54,352 | +0.00(+0.00%) |
Sep 13, 2018 | 10.05 | 10.10 | 9.885 | 9.939 | 84,735 | +0.05(+0.54%) |
Sep 12, 2018 | 9.939 | 10.05 | 9.885 | 9.885 | 40,041 | +0.03(+0.27%) |
Sep 11, 2018 | 9.831 | 9.912 | 9.643 | 9.858 | 62,510 | +0.05(+0.55%) |
Sep 10, 2018 | 9.885 | 9.891 | 9.728 | 9.805 | 81,561 | +0.00(+0.00%) |
Sep 07, 2018 | 9.778 | 9.858 | 9.724 | 9.805 | 29,782 | +0.00(+0.00%) |
Sep 06, 2018 | 9.966 | 10.02 | 9.805 | 9.805 | 63,798 | -0.13(-1.35%) |
Sep 05, 2018 | 10.10 | 10.21 | 9.939 | 9.939 | 67,203 | -0.19(-1.86%) |
Sep 04, 2018 | 9.993 | 10.16 | 9.966 | 10.13 | 70,505 | +0.11(+1.07%) |
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.13(-1.32%) | |
Aug 30, 2018 | 10.21 | 10.21 | 9.939 | 10.15 | 152,664 | -0.08(-0.79%) |
Aug 29, 2018 | 10.50 | 10.58 | 10.23 | 10.23 | 110,059 | -0.27(-2.56%) |
Aug 28, 2018 | 10.80 | 10.80 | 10.45 | 10.50 | 183,025 | -0.32(-2.98%) |
Aug 27, 2018 | 11.09 | 11.09 | 10.80 | 10.83 | 217,991 | -0.24(-2.18%) |
Aug 24, 2018 | 11.01 | 11.12 | 10.88 | 11.07 | 77,805 | +0.08(+0.73%) |
Aug 23, 2018 | 11.15 | 11.23 | 10.91 | 10.99 | 153,943 | -0.16(-1.45%) |
Aug 22, 2018 | 11.09 | 11.26 | 11.01 | 11.15 | 120,550 | +0.05(+0.48%) |
Aug 21, 2018 | 11.31 | 11.31 | 11.04 | 11.09 | 121,655 | -0.05(-0.48%) |
Aug 20, 2018 | 11.15 | 11.28 | 11.07 | 11.15 | 163,789 | +0.03(+0.24%) |
Aug 17, 2018 | 10.85 | 11.17 | 10.83 | 11.12 | 90,649 | +0.32(+2.98%) |
Aug 16, 2018 | 10.96 | 11.09 | 10.77 | 10.80 | 250,935 | -0.21(-1.95%) |
Aug 15, 2018 | 10.99 | 11.17 | 10.85 | 11.01 | 200,503 | +0.05(+0.49%) |
Aug 14, 2018 | 10.85 | 11.01 | 10.61 | 10.96 | 274,759 | +0.21(+2.00%) |
Aug 13, 2018 | 10.77 | 10.99 | 10.58 | 10.74 | 170,624 | +0.05(+0.50%) |
Aug 10, 2018 | 10.45 | 10.80 | 10.31 | 10.69 | 166,407 | +0.21(+2.05%) |
Aug 09, 2018 | 10.50 | 10.52 | 10.29 | 10.48 | 218,732 | +0.00(+0.00%) |
Aug 08, 2018 | 10.61 | 10.61 | 10.21 | 10.48 | 132,006 | -0.20(-1.89%) |
Aug 07, 2018 | 10.44 | 10.73 | 10.43 | 10.68 | 218,821 | +0.24(+2.26%) |
Aug 06, 2018 | 10.26 | 10.44 | 10.26 | 10.44 | 130,827 | +0.24(+2.31%) |
Aug 03, 2018 | 10.28 | 10.39 | 10.15 | 10.21 | 131,695 | -0.03(-0.26%) |
Aug 02, 2018 | 10.13 | 10.39 | 10.12 | 10.23 | 182,128 | +0.11(+1.04%) |
Aug 01, 2018 | 10.10 | 10.13 | 9.917 | 10.13 | 130,738 | +0.16(+1.58%) |
Jul 31, 2018 | 9.707 | 10.02 | 9.681 | 9.969 | 256,323 | +0.29(+2.98%) |
Jul 30, 2018 | 9.523 | 9.733 | 9.523 | 9.681 | 147,563 | +0.16(+1.65%) |
Jul 27, 2018 | 9.366 | 9.576 | 9.340 | 9.523 | 183,725 | +0.21(+2.25%) |
Jul 26, 2018 | 9.287 | 9.366 | 9.266 | 9.313 | 57,475 | +0.00(+0.00%) |
Jul 25, 2018 | 9.182 | 9.313 | 9.077 | 9.313 | 71,799 | +0.16(+1.72%) |
Jul 24, 2018 | 9.130 | 9.182 | 9.103 | 9.156 | 79,398 | +0.03(+0.36%) |
Jul 23, 2018 | 9.156 | 9.287 | 9.103 | 9.123 | 61,425 | -0.01(-0.07%) |
Jul 20, 2018 | 9.130 | 9.130 | 9.025 | 9.130 | 38,708 | +0.03(+0.29%) |
Jul 19, 2018 | 9.156 | 9.234 | 8.999 | 9.103 | 69,573 | -0.05(-0.57%) |
Jul 18, 2018 | 9.051 | 9.182 | 8.993 | 9.156 | 48,851 | +0.18(+2.05%) |
Jul 17, 2018 | 9.077 | 9.077 | 8.972 | 8.972 | 39,622 | -0.10(-1.16%) |
Jul 16, 2018 | 9.051 | 9.077 | 8.972 | 9.077 | 31,763 | +0.05(+0.58%) |
Jul 13, 2018 | 9.025 | 9.103 | 9.007 | 9.025 | 48,189 | +0.03(+0.29%) |
Jul 12, 2018 | 9.103 | 9.164 | 8.946 | 8.999 | 45,281 | -0.05(-0.58%) |
Jul 11, 2018 | 9.077 | 9.130 | 9.043 | 9.051 | 53,922 | -0.10(-1.15%) |
Jul 10, 2018 | 9.182 | 9.208 | 9.077 | 9.156 | 53,230 | +0.05(+0.58%) |
Jul 09, 2018 | 9.051 | 9.182 | 9.051 | 9.103 | 77,662 | +0.03(+0.29%) |
Jul 06, 2018 | 9.077 | 9.182 | 9.051 | 9.077 | 39,744 | +0.00(+0.00%) |
Jul 05, 2018 | 9.156 | 9.182 | 9.051 | 9.077 | 50,905 | -0.03(-0.29%) |
Jul 03, 2018 | 9.103 | 9.103 | 9.103 | 0 | +0.13(+1.46%) | |
Jul 02, 2018 | 8.972 | 8.999 | 8.920 | 8.972 | 73,108 | +0.03(+0.29%) |
Jun 29, 2018 | 8.999 | 8.999 | 8.946 | 8.946 | 37,316 | -0.03(-0.29%) |
Jun 28, 2018 | 8.972 | 9.025 | 8.867 | 8.972 | 38,803 | +0.08(+0.88%) |
Jun 27, 2018 | 8.999 | 9.011 | 8.867 | 8.894 | 72,739 | -0.05(-0.59%) |
Jun 26, 2018 | 8.894 | 9.023 | 8.894 | 8.946 | 33,085 | +0.08(+0.89%) |
Jun 25, 2018 | 9.077 | 9.077 | 8.841 | 8.867 | 98,268 | -0.13(-1.46%) |
Jun 22, 2018 | 9.051 | 9.103 | 8.867 | 8.999 | 53,345 | +0.05(+0.59%) |
Jun 21, 2018 | 8.972 | 9.025 | 8.894 | 8.946 | 65,178 | -0.05(-0.58%) |
Jun 20, 2018 | 8.972 | 9.051 | 8.964 | 8.999 | 31,027 | +0.03(+0.29%) |
Jun 19, 2018 | 8.972 | 8.999 | 8.867 | 8.972 | 54,778 | -0.03(-0.29%) |
Jun 18, 2018 | 8.815 | 8.999 | 8.815 | 8.999 | 50,533 | +0.21(+2.39%) |
Jun 15, 2018 | 8.972 | 8.789 | 8.789 | 184,142 | -0.18(-2.05%) | |
Jun 14, 2018 | 8.999 | 9.051 | 8.946 | 8.972 | 40,267 | -0.05(-0.58%) |
Jun 13, 2018 | 9.051 | 9.064 | 8.972 | 9.025 | 71,450 | -0.03(-0.29%) |
Jun 12, 2018 | 9.077 | 9.124 | 9.025 | 9.051 | 43,810 | +0.00(+0.00%) |
Jun 11, 2018 | 8.972 | 9.103 | 8.972 | 9.051 | 81,054 | +0.03(+0.29%) |
Jun 08, 2018 | 9.077 | 9.077 | 8.972 | 9.025 | 91,086 | -0.05(-0.58%) |
Jun 07, 2018 | 9.025 | 9.103 | 9.025 | 9.077 | 32,300 | +0.08(+0.87%) |
Jun 06, 2018 | 9.156 | 8.999 | 8.999 | 69,855 | -0.12(-1.29%) | |
Jun 05, 2018 | 9.103 | 9.156 | 9.103 | 9.117 | 68,458 | -0.01(-0.14%) |
Jun 04, 2018 | 9.130 | 9.182 | 9.077 | 9.130 | 77,372 | -0.05(-0.57%) |
Jun 01, 2018 | 9.156 | 9.208 | 9.103 | 9.182 | 127,067 | +0.08(+0.86%) |
May 31, 2018 | 9.208 | 9.208 | 9.051 | 9.103 | 64,698 | -0.08(-0.86%) |
May 30, 2018 | 9.208 | 9.287 | 9.130 | 9.182 | 84,687 | +0.08(+0.86%) |
May 29, 2018 | 9.287 | 9.287 | 9.103 | 9.103 | 83,741 | -0.18(-1.98%) |
May 25, 2018 | 9.287 | 9.287 | 9.287 | 0 | +0.08(+0.85%) | |
May 24, 2018 | 9.208 | 9.261 | 9.162 | 9.208 | 28,060 | +0.00(+0.00%) |
May 23, 2018 | 9.208 | 9.261 | 9.051 | 9.208 | 116,333 | +0.05(+0.57%) |
May 22, 2018 | 9.235 | 9.287 | 9.103 | 9.156 | 214,045 | -0.08(-0.85%) |
May 21, 2018 | 9.051 | 9.235 | 8.972 | 9.235 | 752,152 | +0.24(+2.62%) |
May 18, 2018 | 9.051 | 9.130 | 8.999 | 8.999 | 137,105 | -0.03(-0.29%) |
May 17, 2018 | 8.999 | 9.077 | 8.946 | 9.025 | 104,208 | +0.03(+0.29%) |
May 16, 2018 | 9.077 | 9.077 | 8.920 | 8.999 | 113,694 | +0.00(+0.00%) |
May 15, 2018 | 9.340 | 9.340 | 8.972 | 8.999 | 175,773 | -0.34(-3.65%) |
May 14, 2018 | 9.313 | 9.366 | 9.195 | 9.340 | 264,064 | +0.18(+2.01%) |
May 11, 2018 | 9.208 | 9.445 | 9.077 | 9.156 | 469,924 | +0.08(+0.87%) |
May 10, 2018 | 8.710 | 9.182 | 8.640 | 9.077 | 330,013 | +0.50(+5.81%) |
May 09, 2018 | 8.789 | 8.815 | 8.526 | 8.579 | 142,226 | -0.07(-0.83%) |
May 08, 2018 | 8.523 | 8.651 | 8.396 | 8.651 | 187,922 | +0.20(+2.42%) |
May 07, 2018 | 8.523 | 8.549 | 8.421 | 8.447 | 261,942 | +0.03(+0.30%) |
May 04, 2018 | 8.421 | 8.447 | 8.319 | 8.421 | 115,868 | +0.05(+0.61%) |
May 03, 2018 | 8.498 | 8.511 | 8.370 | 8.370 | 62,882 | -0.08(-0.91%) |
May 02, 2018 | 8.651 | 8.651 | 8.370 | 8.447 | 303,472 | -0.10(-1.19%) |
May 01, 2018 | 8.753 | 8.753 | 8.523 | 8.549 | 59,061 | -0.23(-2.62%) |
Apr 30, 2018 | 8.472 | 8.779 | 8.472 | 8.779 | 84,035 | +0.31(+3.61%) |
Apr 27, 2018 | 8.421 | 8.498 | 8.345 | 8.472 | 96,093 | +0.03(+0.30%) |
Apr 26, 2018 | 8.574 | 8.600 | 8.370 | 8.447 | 74,289 | -0.13(-1.49%) |
Apr 25, 2018 | 8.549 | 8.600 | 8.447 | 8.574 | 63,274 | +0.00(+0.00%) |
Apr 24, 2018 | 8.779 | 8.779 | 8.523 | 8.574 | 83,904 | -0.10(-1.18%) |
Apr 23, 2018 | 8.600 | 8.753 | 8.370 | 8.676 | 130,044 | +0.13(+1.49%) |
Apr 20, 2018 | 8.651 | 8.651 | 8.549 | 8.549 | 83,339 | -0.08(-0.89%) |
Apr 19, 2018 | 8.702 | 8.779 | 8.574 | 8.625 | 82,091 | -0.03(-0.29%) |
Apr 18, 2018 | 8.727 | 8.727 | 8.600 | 8.651 | 20,386 | +0.00(+0.00%) |
Apr 17, 2018 | 8.447 | 8.804 | 8.342 | 8.651 | 164,665 | +0.20(+2.42%) |
Apr 16, 2018 | 8.192 | 8.472 | 8.064 | 8.447 | 139,772 | +0.31(+3.76%) |
Apr 13, 2018 | 8.090 | 8.192 | 8.013 | 8.141 | 72,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.166 | 8.225 | 8.064 | 8.166 | 50,433 | -0.08(-0.93%) |
Apr 11, 2018 | 8.141 | 8.268 | 8.115 | 8.243 | 73,080 | +0.05(+0.62%) |
Apr 10, 2018 | 7.860 | 8.192 | 7.819 | 8.192 | 141,226 | +0.38(+4.90%) |
Apr 09, 2018 | 7.936 | 7.987 | 7.809 | 7.809 | 49,694 | -0.13(-1.61%) |
Apr 06, 2018 | 8.013 | 8.038 | 7.860 | 7.936 | 86,800 | -0.05(-0.64%) |
Apr 05, 2018 | 8.038 | 8.077 | 7.885 | 7.987 | 62,185 | -0.03(-0.32%) |
Apr 04, 2018 | 7.784 | 8.013 | 7.784 | 8.013 | 69,371 | +0.08(+0.96%) |
Apr 03, 2018 | 7.936 | 7.962 | 7.758 | 7.936 | 64,079 | +0.00(+0.00%) |
Apr 02, 2018 | 7.860 | 7.936 | 7.740 | 7.936 | 86,343 | +0.10(+1.30%) |
Mar 29, 2018 | 7.834 | 7.834 | 7.834 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.860 | 7.920 | 7.763 | 7.834 | 74,897 | -0.05(-0.65%) |
Mar 27, 2018 | 7.962 | 8.166 | 7.860 | 7.885 | 138,167 | -0.13(-1.59%) |
Mar 26, 2018 | 8.115 | 8.115 | 7.860 | 8.013 | 101,806 | -0.03(-0.32%) |
Mar 23, 2018 | 8.038 | 8.155 | 7.834 | 8.038 | 195,752 | -0.03(-0.32%) |
Mar 22, 2018 | 8.192 | 8.268 | 8.064 | 8.064 | 161,946 | -0.13(-1.56%) |
Mar 21, 2018 | 8.268 | 8.370 | 8.166 | 8.192 | 270,843 | -0.10(-1.23%) |
Mar 20, 2018 | 8.447 | 8.511 | 8.166 | 8.294 | 199,322 | -0.13(-1.52%) |
Mar 19, 2018 | 8.881 | 8.906 | 8.345 | 8.421 | 189,237 | -0.51(-5.71%) |
Mar 16, 2018 | 8.498 | 9.034 | 8.498 | 8.932 | 1,899,818 | +0.28(+3.24%) |
Mar 15, 2018 | 8.549 | 8.804 | 8.319 | 8.651 | 347,055 | +0.05(+0.59%) |
Mar 14, 2018 | 8.881 | 8.957 | 8.523 | 8.600 | 245,493 | -0.28(-3.16%) |
Mar 13, 2018 | 8.804 | 8.932 | 8.549 | 8.881 | 325,569 | -0.13(-1.42%) |
Mar 12, 2018 | 8.574 | 9.263 | 8.463 | 9.008 | 332,807 | +0.59(+6.97%) |
Mar 09, 2018 | 8.268 | 8.447 | 8.243 | 8.421 | 114,532 | +0.18(+2.17%) |
Mar 08, 2018 | 8.549 | 8.549 | 8.217 | 8.243 | 83,874 | -0.05(-0.62%) |
Mar 07, 2018 | 8.396 | 8.294 | 98,669 | +0.10(+1.25%) | ||
Mar 06, 2018 | 8.268 | 8.332 | 8.166 | 8.192 | 92,180 | -0.08(-0.93%) |
Mar 05, 2018 | 8.319 | 8.472 | 8.217 | 8.268 | 95,995 | -0.05(-0.61%) |
Mar 02, 2018 | 8.294 | 8.421 | 8.166 | 8.319 | 96,089 | -0.03(-0.31%) |
Mar 01, 2018 | 8.345 | 8.421 | 8.217 | 8.345 | 104,447 | +0.00(+0.00%) |
Feb 28, 2018 | 8.345 | 8.625 | 8.294 | 8.345 | 196,594 | -0.03(-0.30%) |
Feb 27, 2018 | 8.574 | 8.574 | 8.310 | 8.370 | 82,321 | -0.20(-2.38%) |
Feb 26, 2018 | 8.472 | 8.625 | 8.421 | 8.574 | 98,481 | +0.05(+0.60%) |
Feb 23, 2018 | 8.600 | 8.662 | 8.523 | 8.523 | 95,760 | -0.10(-1.18%) |
Feb 22, 2018 | 8.676 | 8.906 | 8.574 | 8.625 | 131,135 | -0.08(-0.88%) |
Feb 21, 2018 | 8.753 | 8.804 | 8.676 | 8.702 | 67,957 | -0.10(-1.16%) |
Feb 20, 2018 | 8.804 | 9.136 | 8.804 | 8.804 | 93,277 | -0.08(-0.86%) |
Feb 16, 2018 | 8.881 | 8.881 | 8.881 | 0 | -0.05(-0.57%) | |
Feb 15, 2018 | 9.161 | 9.161 | 8.830 | 8.932 | 111,336 | -0.23(-2.51%) |
Feb 14, 2018 | 9.161 | 9.187 | 8.804 | 9.161 | 107,888 | +0.00(+0.00%) |
Feb 13, 2018 | 8.983 | 9.238 | 8.791 | 9.161 | 201,777 | +0.18(+1.99%) |
Feb 12, 2018 | 8.651 | 9.059 | 8.651 | 8.983 | 224,783 | +0.36(+4.14%) |
Feb 09, 2018 | 8.676 | 8.830 | 8.319 | 8.625 | 183,226 | -0.05(-0.59%) |
Feb 08, 2018 | 8.855 | 9.034 | 8.625 | 8.676 | 381,474 | +0.01(+0.07%) |
Feb 07, 2018 | 8.645 | 8.645 | 8.645 | 8.670 | 226,999 | -0.02(-0.29%) |
Feb 06, 2018 | 8.496 | 8.819 | 8.496 | 8.695 | 124,346 | +0.05(+0.57%) |
Feb 05, 2018 | 8.695 | 8.844 | 8.496 | 8.645 | 80,259 | -0.10(-1.14%) |
Feb 02, 2018 | 8.918 | 9.068 | 8.695 | 8.745 | 76,541 | -0.20(-2.22%) |
Feb 01, 2018 | 8.819 | 9.092 | 8.814 | 8.943 | 114,400 | +0.17(+1.98%) |
Jan 31, 2018 | 8.720 | 8.918 | 8.695 | 8.769 | 83,863 | +0.07(+0.86%) |
Jan 30, 2018 | 8.869 | 9.018 | 8.695 | 8.695 | 121,521 | -0.25(-2.78%) |
Jan 29, 2018 | 8.993 | 9.043 | 8.869 | 8.943 | 217,221 | +0.00(+0.00%) |
Jan 26, 2018 | 8.943 | 9.117 | 8.869 | 8.943 | 82,040 | +0.02(+0.28%) |
Jan 25, 2018 | 9.068 | 9.167 | 8.918 | 8.918 | 73,842 | -0.15(-1.64%) |
Jan 24, 2018 | 8.993 | 9.117 | 8.947 | 9.068 | 85,592 | +0.02(+0.27%) |
Jan 23, 2018 | 8.918 | 9.043 | 8.844 | 9.043 | 81,209 | +0.10(+1.11%) |
Jan 22, 2018 | 8.819 | 8.943 | 8.769 | 8.943 | 177,449 | +0.20(+2.27%) |
Jan 19, 2018 | 8.720 | 8.794 | 8.720 | 8.745 | 16,546 | +0.00(+0.00%) |
Jan 18, 2018 | 8.819 | 8.874 | 8.687 | 8.745 | 70,272 | -0.05(-0.57%) |
Jan 17, 2018 | 8.894 | 8.918 | 8.720 | 8.794 | 68,462 | -0.02(-0.28%) |
Jan 16, 2018 | 9.018 | 9.043 | 8.819 | 8.819 | 92,019 | -0.10(-1.11%) |
Jan 12, 2018 | 8.918 | 8.918 | 8.918 | 0 | -0.05(-0.55%) | |
Jan 11, 2018 | 8.894 | 9.043 | 8.794 | 8.968 | 171,831 | +0.10(+1.12%) |
Jan 10, 2018 | 8.943 | 8.720 | 8.869 | 75,298 | +0.05(+0.56%) | |
Jan 09, 2018 | 8.769 | 8.819 | 8.596 | 8.819 | 83,749 | +0.12(+1.43%) |
Jan 08, 2018 | 8.745 | 8.819 | 8.596 | 8.695 | 55,761 | -0.05(-0.57%) |
Jan 05, 2018 | 8.819 | 8.819 | 8.496 | 8.745 | 149,863 | -0.15(-1.68%) |
Jan 04, 2018 | 8.993 | 9.043 | 8.794 | 8.894 | 74,917 | -0.12(-1.38%) |
Jan 03, 2018 | 8.769 | 9.018 | 8.720 | 9.018 | 152,892 | +0.22(+2.54%) |
Jan 02, 2018 | 8.322 | 8.844 | 8.322 | 8.794 | 217,249 | +0.50(+5.99%) |
Dec 29, 2017 | 8.297 | 8.297 | 8.297 | 0 | -0.02(-0.30%) | |
Dec 28, 2017 | 7.999 | 8.347 | 7.950 | 8.322 | 409,880 | +0.27(+3.40%) |
Dec 27, 2017 | 8.223 | 8.248 | 7.974 | 8.049 | 178,668 | -0.12(-1.52%) |
Dec 26, 2017 | 8.074 | 8.372 | 8.074 | 8.173 | 226,022 | +0.05(+0.61%) |
Dec 22, 2017 | 8.198 | 8.297 | 8.049 | 8.124 | 200,188 | -0.17(-2.10%) |
Dec 21, 2017 | 8.198 | 8.347 | 8.173 | 8.297 | 128,784 | +0.07(+0.91%) |
Dec 20, 2017 | 8.248 | 8.372 | 8.074 | 8.223 | 202,414 | -0.05(-0.60%) |
Dec 19, 2017 | 8.273 | 8.397 | 8.198 | 8.273 | 144,835 | +0.00(+0.00%) |
Dec 18, 2017 | 8.322 | 8.446 | 8.273 | 8.273 | 156,654 | -0.05(-0.60%) |
Dec 15, 2017 | 8.273 | 8.496 | 8.198 | 8.322 | 184,193 | -0.02(-0.30%) |
Dec 14, 2017 | 8.521 | 8.571 | 8.248 | 8.347 | 159,329 | -0.12(-1.47%) |
Dec 13, 2017 | 8.471 | 8.571 | 8.397 | 8.471 | 120,514 | +0.02(+0.29%) |
Dec 12, 2017 | 8.546 | 8.596 | 8.422 | 8.446 | 101,943 | -0.12(-1.45%) |
Dec 11, 2017 | 8.397 | 8.620 | 8.397 | 8.571 | 223,905 | +0.17(+2.07%) |
Dec 08, 2017 | 8.546 | 8.633 | 8.198 | 8.397 | 165,278 | -0.10(-1.17%) |
Dec 07, 2017 | 8.397 | 8.695 | 8.397 | 8.496 | 81,380 | +0.07(+0.88%) |
Dec 06, 2017 | 8.496 | 8.521 | 8.422 | 8.422 | 92,931 | -0.10(-1.17%) |
Dec 05, 2017 | 8.496 | 8.596 | 8.471 | 8.521 | 92,019 | +0.02(+0.29%) |
Dec 04, 2017 | 8.670 | 8.670 | 8.496 | 8.496 | 85,250 | -0.20(-2.29%) |
Dec 01, 2017 | 8.670 | 8.794 | 8.588 | 8.695 | 68,078 | +0.05(+0.57%) |
Nov 30, 2017 | 8.546 | 8.695 | 8.489 | 8.645 | 106,764 | +0.02(+0.29%) |
Nov 29, 2017 | 8.645 | 8.670 | 8.482 | 8.620 | 55,221 | +0.05(+0.58%) |
Nov 28, 2017 | 8.596 | 8.620 | 8.474 | 8.571 | 69,881 | -0.10(-1.15%) |
Nov 27, 2017 | 8.745 | 8.745 | 8.546 | 8.670 | 46,903 | -0.02(-0.29%) |
Nov 24, 2017 | 8.596 | 8.745 | 8.547 | 8.695 | 42,722 | +0.07(+0.86%) |
Nov 22, 2017 | 8.521 | 8.645 | 8.521 | 8.620 | 47,124 | +0.10(+1.17%) |
Nov 21, 2017 | 8.620 | 8.645 | 8.496 | 8.521 | 121,110 | -0.12(-1.44%) |
Nov 20, 2017 | 8.645 | 8.695 | 8.571 | 8.645 | 45,884 | +0.00(+0.00%) |
Nov 17, 2017 | 8.620 | 8.745 | 8.620 | 8.645 | 41,336 | -0.05(-0.57%) |
Nov 16, 2017 | 8.670 | 8.745 | 8.596 | 8.695 | 33,643 | -0.05(-0.57%) |
Nov 15, 2017 | 8.720 | 8.745 | 8.521 | 8.745 | 71,429 | +0.07(+0.86%) |
Nov 14, 2017 | 8.596 | 8.720 | 8.522 | 8.670 | 80,369 | +0.02(+0.29%) |
Nov 13, 2017 | 8.695 | 8.757 | 8.521 | 8.645 | 84,660 | -0.02(-0.29%) |
Nov 10, 2017 | 8.869 | 8.869 | 8.670 | 8.670 | 58,244 | -0.20(-2.24%) |
Nov 09, 2017 | 8.844 | 8.943 | 8.663 | 8.869 | 81,360 | -0.07(-0.83%) |
Nov 08, 2017 | 8.869 | 8.943 | 8.322 | 8.943 | 169,700 | +0.40(+4.73%) |
Nov 07, 2017 | 8.564 | 8.685 | 8.467 | 8.540 | 71,485 | -0.10(-1.12%) |
Nov 06, 2017 | 8.564 | 8.692 | 8.467 | 8.636 | 119,669 | +0.12(+1.42%) |
Nov 03, 2017 | 8.467 | 8.588 | 8.467 | 8.515 | 60,047 | +0.02(+0.28%) |
Nov 02, 2017 | 8.733 | 8.757 | 8.467 | 8.491 | 89,962 | -0.27(-3.04%) |