Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.510 | 7.766 | 7.190 | 7.684 | 7,276 | +0.17(+2.32%) |
Oct 30, 2018 | 7.520 | 7.980 | 7.221 | 7.510 | 9,057 | -0.02(-0.21%) |
Oct 29, 2018 | 7.830 | 7.902 | 7.526 | 7.526 | 863 | -0.26(-3.39%) |
Oct 26, 2018 | 7.810 | 7.810 | 7.790 | 7.790 | 1,100 | +0.00(+0.00%) |
Oct 25, 2018 | 7.840 | 7.900 | 7.790 | 7.790 | 13,359 | -0.21(-2.62%) |
Oct 24, 2018 | 7.940 | 8.200 | 7.940 | 8.000 | 7,215 | -0.02(-0.24%) |
Oct 23, 2018 | 7.889 | 8.190 | 7.810 | 8.019 | 4,734 | +0.12(+1.51%) |
Oct 22, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 355 | -0.10(-1.25%) |
Oct 19, 2018 | 8.000 | 8.100 | 8.000 | 8.000 | 8,000 | +0.00(+0.00%) |
Oct 18, 2018 | 8.070 | 8.418 | 8.000 | 8.000 | 3,281 | -0.26(-3.15%) |
Oct 17, 2018 | 8.000 | 8.650 | 8.000 | 8.260 | 11,249 | +0.24(+2.99%) |
Oct 16, 2018 | 8.050 | 8.100 | 8.000 | 8.020 | 10,137 | -0.08(-0.99%) |
Oct 15, 2018 | 8.100 | 8.120 | 8.050 | 8.100 | 4,994 | +0.00(+0.00%) |
Oct 12, 2018 | 8.150 | 8.180 | 8.100 | 8.100 | 9,500 | -0.10(-1.22%) |
Oct 11, 2018 | 8.470 | 8.740 | 8.150 | 8.200 | 4,383 | -0.33(-3.87%) |
Oct 10, 2018 | 8.450 | 8.667 | 8.325 | 8.530 | 8,283 | +0.29(+3.52%) |
Oct 09, 2018 | 8.450 | 8.450 | 8.200 | 8.240 | 3,114 | -0.31(-3.63%) |
Oct 08, 2018 | 8.210 | 9.010 | 8.200 | 8.550 | 11,611 | +0.30(+3.64%) |
Oct 05, 2018 | 8.270 | 8.270 | 8.250 | 8.250 | 2,700 | -0.01(-0.12%) |
Oct 04, 2018 | 8.260 | 8.260 | 8.260 | 8.260 | 62 | +0.00(+0.00%) |
Oct 03, 2018 | 8.510 | 8.530 | 8.260 | 8.260 | 1,404 | -0.23(-2.71%) |
Oct 02, 2018 | 8.490 | 8.490 | 8.490 | 8.490 | 400 | -0.25(-2.86%) |
Oct 01, 2018 | 8.250 | 8.740 | 8.250 | 8.740 | 4,064 | +0.23(+2.70%) |
Sep 28, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 300 | +0.25(+3.03%) |
Sep 27, 2018 | 8.290 | 8.310 | 8.250 | 8.260 | 883 | -0.04(-0.48%) |
Sep 26, 2018 | 8.360 | 8.410 | 8.300 | 8.300 | 6,037 | -0.12(-1.43%) |
Sep 25, 2018 | 8.350 | 8.420 | 8.310 | 8.420 | 7,569 | +0.01(+0.12%) |
Sep 24, 2018 | 8.440 | 8.463 | 8.400 | 8.410 | 4,650 | -0.39(-4.43%) |
Sep 21, 2018 | 8.770 | 8.800 | 8.770 | 8.800 | 1,400 | +0.24(+2.80%) |
Sep 20, 2018 | 8.500 | 8.643 | 8.500 | 8.560 | 2,465 | +0.06(+0.71%) |
Sep 19, 2018 | 8.510 | 8.550 | 8.500 | 8.500 | 3,794 | +0.00(+0.00%) |
Sep 18, 2018 | 8.510 | 9.250 | 8.500 | 8.500 | 3,672 | +0.00(+0.00%) |
Sep 17, 2018 | 8.750 | 9.066 | 8.320 | 8.500 | 10,640 | -0.25(-2.86%) |
Sep 14, 2018 | 8.790 | 8.940 | 8.750 | 8.750 | 2,700 | -0.20(-2.23%) |
Sep 13, 2018 | 8.950 | 8.950 | 8.950 | 8.950 | 348 | +0.10(+1.13%) |
Sep 12, 2018 | 8.790 | 8.930 | 8.790 | 8.850 | 5,155 | +0.05(+0.57%) |
Sep 11, 2018 | 8.800 | 8.960 | 8.800 | 8.800 | 1,377 | -0.01(-0.08%) |
Sep 10, 2018 | 8.868 | 8.868 | 8.800 | 8.807 | 1,997 | -0.02(-0.26%) |
Sep 07, 2018 | 8.810 | 8.880 | 8.810 | 8.830 | 1,400 | -0.13(-1.49%) |
Sep 06, 2018 | 8.810 | 8.964 | 8.810 | 8.964 | 1,203 | +0.11(+1.28%) |
Sep 05, 2018 | 8.910 | 9.030 | 8.850 | 8.850 | 2,087 | +0.04(+0.45%) |
Sep 04, 2018 | 8.900 | 9.000 | 8.810 | 8.810 | 1,735 | -0.19(-2.11%) |
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 66 | +0.00(+0.00%) |
Aug 29, 2018 | 8.910 | 9.000 | 8.800 | 9.000 | 3,508 | -0.01(-0.11%) |
Aug 28, 2018 | 8.924 | 9.010 | 8.924 | 9.010 | 761 | +0.01(+0.11%) |
Aug 27, 2018 | 9.000 | 9.190 | 9.000 | 9.000 | 6,134 | -0.07(-0.77%) |
Aug 24, 2018 | 9.060 | 9.170 | 8.790 | 9.070 | 3,500 | -0.03(-0.33%) |
Aug 23, 2018 | 9.010 | 9.100 | 9.000 | 9.100 | 2,016 | +0.00(+0.00%) |
Aug 22, 2018 | 9.140 | 9.152 | 9.072 | 9.100 | 3,084 | +0.04(+0.44%) |
Aug 21, 2018 | 9.240 | 9.242 | 9.060 | 9.060 | 2,978 | -0.30(-3.21%) |
Aug 20, 2018 | 9.170 | 9.360 | 9.170 | 9.360 | 4,006 | +0.02(+0.21%) |
Aug 17, 2018 | 9.940 | 9.940 | 9.000 | 9.340 | 1,600 | +0.21(+2.30%) |
Aug 16, 2018 | 9.093 | 9.197 | 9.093 | 9.130 | 642 | +0.02(+0.22%) |
Aug 15, 2018 | 9.216 | 9.216 | 9.000 | 9.110 | 4,213 | -0.25(-2.67%) |
Aug 14, 2018 | 9.110 | 9.370 | 9.078 | 9.360 | 4,291 | +0.29(+3.20%) |
Aug 13, 2018 | 9.917 | 9.917 | 9.070 | 9.070 | 13,885 | -0.67(-6.88%) |
Aug 10, 2018 | 9.560 | 9.865 | 9.500 | 9.740 | 3,500 | -0.13(-1.32%) |
Aug 09, 2018 | 9.830 | 10.01 | 9.558 | 9.870 | 3,597 | +0.13(+1.33%) |
Aug 08, 2018 | 9.760 | 9.810 | 9.570 | 9.740 | 1,852 | -0.13(-1.32%) |
Aug 07, 2018 | 9.750 | 9.890 | 9.710 | 9.870 | 1,555 | +0.19(+1.96%) |
Aug 06, 2018 | 9.981 | 9.981 | 9.610 | 9.680 | 2,959 | -0.01(-0.10%) |
Aug 03, 2018 | 9.500 | 10.15 | 9.500 | 9.690 | 9,000 | -0.31(-3.10%) |
Aug 02, 2018 | 10.08 | 10.09 | 9.960 | 10.00 | 3,434 | +0.41(+4.28%) |
Aug 01, 2018 | 9.550 | 9.670 | 9.550 | 9.590 | 3,402 | -0.16(-1.64%) |
Jul 31, 2018 | 9.850 | 10.00 | 9.750 | 9.750 | 3,031 | -0.30(-2.99%) |
Jul 30, 2018 | 10.23 | 10.25 | 9.850 | 10.05 | 2,883 | -0.01(-0.10%) |
Jul 27, 2018 | 10.29 | 10.40 | 10.04 | 10.06 | 1,500 | +0.06(+0.60%) |
Jul 26, 2018 | 9.980 | 10.00 | 9.640 | 10.00 | 1,291 | +0.04(+0.40%) |
Jul 25, 2018 | 9.770 | 10.00 | 9.500 | 9.960 | 13,702 | +0.12(+1.22%) |
Jul 24, 2018 | 10.20 | 10.21 | 9.840 | 9.840 | 2,177 | -0.16(-1.60%) |
Jul 23, 2018 | 10.18 | 10.18 | 10.00 | 10.00 | 721 | +0.00(+0.00%) |
Jul 20, 2018 | 10.25 | 10.33 | 10.00 | 10.00 | 4,908 | -0.23(-2.25%) |
Jul 19, 2018 | 10.30 | 10.44 | 10.17 | 10.23 | 1,741 | +0.01(+0.09%) |
Jul 18, 2018 | 10.18 | 10.38 | 10.18 | 10.22 | 11,071 | +0.04(+0.41%) |
Jul 17, 2018 | 9.717 | 10.30 | 9.717 | 10.18 | 3,884 | +0.68(+7.15%) |
Jul 16, 2018 | 9.660 | 9.672 | 9.500 | 9.500 | 9,061 | +0.00(+0.00%) |
Jul 13, 2018 | 9.690 | 9.690 | 9.500 | 9.500 | 1,351 | -0.22(-2.26%) |
Jul 11, 2018 | 9.720 | 9.720 | 9.720 | 31 | +0.00(+0.00%) | |
Jul 10, 2018 | 9.770 | 9.880 | 9.570 | 9.720 | 5,835 | -0.03(-0.31%) |
Jul 09, 2018 | 9.740 | 9.940 | 9.610 | 9.750 | 8,166 | +0.01(+0.10%) |
Jul 06, 2018 | 9.740 | 9.760 | 9.670 | 9.740 | 3,103 | +0.01(+0.10%) |
Jul 05, 2018 | 9.659 | 9.800 | 9.599 | 9.730 | 5,775 | -0.13(-1.32%) |
Jul 03, 2018 | 9.860 | 9.860 | 9.860 | 0 | +0.20(+2.07%) | |
Jul 02, 2018 | 9.875 | 10.15 | 9.650 | 9.660 | 4,087 | -0.29(-2.91%) |
Jun 29, 2018 | 9.980 | 9.750 | 9.950 | 4,958 | +0.20(+2.05%) | |
Jun 28, 2018 | 9.840 | 9.939 | 9.625 | 9.750 | 20,555 | -0.02(-0.20%) |
Jun 27, 2018 | 10.00 | 10.08 | 9.770 | 9.770 | 3,504 | -0.11(-1.11%) |
Jun 26, 2018 | 9.649 | 10.000 | 9.510 | 9.880 | 18,471 | -0.02(-0.20%) |
Jun 25, 2018 | 10.20 | 10.50 | 9.530 | 9.900 | 20,407 | -0.20(-1.98%) |
Jun 22, 2018 | 10.10 | 9.520 | 10.10 | 37,574 | +0.30(+3.06%) | |
Jun 21, 2018 | 9.560 | 9.800 | 9.560 | 9.800 | 2,053 | -0.22(-2.20%) |
Jun 20, 2018 | 9.830 | 10.02 | 9.830 | 10.02 | 3,595 | +0.26(+2.66%) |
Jun 19, 2018 | 10.07 | 10.15 | 9.625 | 9.760 | 15,791 | -0.33(-3.27%) |
Jun 18, 2018 | 10.25 | 10.25 | 9.760 | 10.09 | 1,576 | +0.34(+3.49%) |
Jun 15, 2018 | 9.519 | 9.511 | 9.750 | 2,600 | +0.23(+2.43%) | |
Jun 14, 2018 | 9.700 | 9.730 | 9.519 | 9.519 | 3,694 | -0.18(-1.87%) |
Jun 13, 2018 | 9.700 | 9.700 | 9.530 | 9.700 | 5,030 | +0.00(+0.00%) |
Jun 12, 2018 | 9.750 | 9.870 | 9.700 | 9.700 | 9,179 | -0.17(-1.72%) |
Jun 11, 2018 | 9.850 | 10.07 | 9.700 | 9.870 | 8,367 | +0.09(+0.92%) |
Jun 08, 2018 | 9.890 | 10.16 | 9.780 | 9.780 | 3,602 | -0.18(-1.81%) |
Jun 07, 2018 | 9.128 | 10.35 | 9.128 | 9.960 | 4,760 | +0.15(+1.53%) |
Jun 06, 2018 | 10.34 | 9.737 | 9.810 | 32,635 | -0.55(-5.31%) | |
Jun 05, 2018 | 10.41 | 10.50 | 10.30 | 10.36 | 77,179 | +0.17(+1.67%) |
Jun 04, 2018 | 10.25 | 10.54 | 10.19 | 10.19 | 41,664 | -0.17(-1.64%) |
Jun 01, 2018 | 10.28 | 10.37 | 9.730 | 10.36 | 9,065 | +0.08(+0.78%) |
May 31, 2018 | 10.05 | 10.28 | 10.00 | 10.28 | 10,121 | +0.18(+1.78%) |
May 30, 2018 | 9.990 | 10.64 | 9.915 | 10.10 | 54,911 | -0.26(-2.51%) |
May 29, 2018 | 10.34 | 10.67 | 10.33 | 10.36 | 9,484 | +0.01(+0.10%) |
May 25, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.05(+0.49%) | |
May 24, 2018 | 10.30 | 10.36 | 10.23 | 10.30 | 2,297 | +0.15(+1.48%) |
May 23, 2018 | 10.10 | 10.43 | 10.09 | 10.15 | 6,913 | -0.05(-0.49%) |
May 22, 2018 | 10.14 | 10.45 | 10.02 | 10.20 | 3,839 | +0.01(+0.10%) |
May 21, 2018 | 10.20 | 10.20 | 10.10 | 10.19 | 3,799 | +0.03(+0.30%) |
May 18, 2018 | 10.20 | 10.32 | 10.14 | 10.16 | 2,471 | +0.00(+0.00%) |
May 17, 2018 | 10.12 | 10.17 | 9.780 | 10.16 | 18,877 | +0.06(+0.59%) |
May 16, 2018 | 10.10 | 10.33 | 10.10 | 10.10 | 36,975 | -0.01(-0.10%) |
May 15, 2018 | 10.20 | 10.42 | 10.05 | 10.11 | 2,892 | -0.17(-1.65%) |
May 14, 2018 | 10.30 | 10.40 | 10.20 | 10.28 | 5,807 | +0.08(+0.78%) |
May 11, 2018 | 9.700 | 10.30 | 9.700 | 10.20 | 173,164 | +0.50(+5.15%) |
May 10, 2018 | 9.700 | 9.782 | 9.700 | 9.700 | 7,189 | +0.00(+0.00%) |
May 09, 2018 | 10.00 | 10.00 | 9.700 | 9.700 | 1,377 | -0.02(-0.21%) |
May 08, 2018 | 9.760 | 10.09 | 9.710 | 9.720 | 3,052 | -0.04(-0.41%) |
May 07, 2018 | 9.680 | 9.910 | 9.680 | 9.760 | 17,201 | +0.05(+0.51%) |
May 04, 2018 | 9.500 | 9.950 | 9.495 | 9.710 | 17,593 | +0.21(+2.21%) |
May 03, 2018 | 9.490 | 9.680 | 9.450 | 9.500 | 44,365 | +0.17(+1.82%) |
May 02, 2018 | 9.310 | 9.500 | 9.242 | 9.330 | 20,575 | -0.07(-0.74%) |
May 01, 2018 | 9.030 | 9.400 | 9.030 | 9.400 | 10,194 | -0.04(-0.42%) |
Apr 30, 2018 | 9.000 | 9.440 | 9.000 | 9.440 | 10,518 | +0.17(+1.83%) |
Apr 27, 2018 | 9.476 | 9.500 | 9.050 | 9.270 | 9,577 | -0.02(-0.22%) |
Apr 26, 2018 | 9.400 | 9.400 | 9.182 | 9.290 | 61,669 | -0.05(-0.54%) |
Apr 24, 2018 | 9.340 | 9.340 | 9.340 | 8 | +0.05(+0.54%) | |
Apr 23, 2018 | 9.290 | 9.290 | 9.290 | 9.290 | 313 | +0.00(+0.00%) |
Apr 19, 2018 | 9.290 | 9.290 | 9.290 | 14 | +0.07(+0.76%) | |
Apr 18, 2018 | 9.200 | 9.250 | 9.200 | 9.220 | 8,775 | +0.02(+0.22%) |
Apr 17, 2018 | 9.150 | 9.200 | 9.070 | 9.200 | 24,878 | +0.01(+0.11%) |
Apr 16, 2018 | 9.300 | 9.310 | 9.190 | 9.190 | 2,500 | -0.10(-1.05%) |
Apr 13, 2018 | 9.330 | 9.330 | 9.250 | 9.288 | 5,284 | -0.01(-0.13%) |
Apr 12, 2018 | 9.260 | 9.340 | 9.200 | 9.300 | 1,719 | +0.01(+0.11%) |
Apr 11, 2018 | 9.260 | 9.290 | 9.250 | 9.290 | 2,514 | +0.04(+0.43%) |
Apr 10, 2018 | 9.250 | 9.260 | 9.125 | 9.250 | 1,952 | -0.05(-0.54%) |
Apr 09, 2018 | 9.240 | 9.300 | 9.100 | 9.300 | 6,872 | +0.07(+0.76%) |
Apr 06, 2018 | 9.230 | 9.250 | 9.200 | 9.230 | 5,047 | +0.03(+0.33%) |
Apr 05, 2018 | 9.190 | 9.290 | 9.190 | 9.200 | 3,415 | +0.00(+0.00%) |
Apr 04, 2018 | 9.218 | 9.300 | 9.200 | 9.200 | 7,633 | +0.01(+0.11%) |
Apr 03, 2018 | 9.300 | 9.300 | 9.190 | 9.190 | 4,204 | -0.11(-1.18%) |
Apr 02, 2018 | 9.310 | 9.400 | 9.300 | 9.300 | 6,244 | +0.05(+0.54%) |
Mar 29, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.06(+0.65%) | |
Mar 28, 2018 | 9.240 | 9.240 | 9.190 | 9.190 | 7,126 | -0.11(-1.16%) |
Mar 27, 2018 | 9.250 | 9.340 | 9.190 | 9.297 | 10,628 | -0.15(-1.61%) |
Mar 26, 2018 | 9.305 | 9.500 | 9.200 | 9.450 | 24,975 | +0.20(+2.16%) |
Mar 23, 2018 | 9.189 | 9.250 | 9.189 | 9.250 | 699 | +0.24(+2.66%) |
Mar 22, 2018 | 9.018 | 9.018 | 9.000 | 9.010 | 567 | -0.01(-0.11%) |
Mar 21, 2018 | 9.160 | 9.500 | 9.000 | 9.020 | 22,614 | -0.14(-1.53%) |
Mar 20, 2018 | 9.380 | 9.500 | 9.160 | 9.160 | 24,347 | -0.38(-3.98%) |
Mar 19, 2018 | 9.550 | 9.588 | 9.240 | 9.540 | 16,871 | +0.02(+0.21%) |
Mar 16, 2018 | 9.210 | 9.520 | 9.130 | 9.520 | 16,931 | +0.37(+4.04%) |
Mar 15, 2018 | 9.170 | 9.170 | 9.018 | 9.150 | 356 | +0.06(+0.66%) |
Mar 14, 2018 | 9.170 | 9.350 | 9.090 | 9.090 | 319 | +0.01(+0.11%) |
Mar 13, 2018 | 9.250 | 9.350 | 9.080 | 9.080 | 1,477 | -0.08(-0.87%) |
Mar 12, 2018 | 9.220 | 9.411 | 9.160 | 9.160 | 4,566 | -0.12(-1.29%) |
Mar 09, 2018 | 9.160 | 9.680 | 9.160 | 9.280 | 17,767 | -0.05(-0.54%) |
Mar 08, 2018 | 9.120 | 9.330 | 9.000 | 9.330 | 1,447 | +0.28(+3.09%) |
Mar 07, 2018 | 9.140 | 9.210 | 9.050 | 9.050 | 2,996 | -0.05(-0.55%) |
Mar 06, 2018 | 9.190 | 9.274 | 9.100 | 9.100 | 4,614 | +0.00(+0.00%) |
Mar 05, 2018 | 9.100 | 9.620 | 9.100 | 9.100 | 16,310 | -0.45(-4.71%) |
Mar 02, 2018 | 9.260 | 9.650 | 9.100 | 9.550 | 20,372 | +0.45(+4.95%) |
Mar 01, 2018 | 9.280 | 9.280 | 9.050 | 9.100 | 7,805 | -0.13(-1.41%) |
Feb 28, 2018 | 9.240 | 9.760 | 9.230 | 9.230 | 72,146 | +0.07(+0.76%) |
Feb 27, 2018 | 9.100 | 9.290 | 9.000 | 9.160 | 158,804 | +0.12(+1.33%) |
Feb 26, 2018 | 8.760 | 9.040 | 8.760 | 9.040 | 12,654 | +0.40(+4.63%) |
Feb 23, 2018 | 8.900 | 8.980 | 8.564 | 8.640 | 4,679 | -0.15(-1.71%) |
Feb 22, 2018 | 8.590 | 9.000 | 8.160 | 8.790 | 15,049 | +0.28(+3.29%) |
Feb 21, 2018 | 8.580 | 8.668 | 8.260 | 8.510 | 1,382 | +0.00(+0.00%) |
Feb 20, 2018 | 8.930 | 9.000 | 8.158 | 8.510 | 5,755 | -0.39(-4.38%) |
Feb 16, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.70(+8.54%) | |
Feb 15, 2018 | 8.500 | 8.920 | 8.000 | 8.200 | 29,653 | -0.20(-2.38%) |
Feb 14, 2018 | 8.510 | 8.580 | 7.960 | 8.400 | 6,914 | -0.09(-1.06%) |
Feb 13, 2018 | 8.950 | 8.950 | 8.100 | 8.490 | 22,717 | -0.39(-4.39%) |
Feb 12, 2018 | 8.250 | 8.990 | 7.620 | 8.880 | 17,205 | +0.69(+8.42%) |
Feb 09, 2018 | 7.980 | 8.754 | 7.736 | 8.190 | 14,148 | -0.53(-6.08%) |
Feb 08, 2018 | 9.060 | 9.060 | 8.640 | 8.720 | 1,612 | -0.27(-3.00%) |
Feb 07, 2018 | 9.400 | 9.400 | 8.900 | 8.990 | 17,779 | +0.49(+5.76%) |
Feb 06, 2018 | 8.590 | 9.112 | 8.180 | 8.500 | 14,348 | -0.60(-6.59%) |
Feb 05, 2018 | 9.030 | 9.100 | 8.443 | 9.100 | 904 | +0.10(+1.11%) |
Feb 02, 2018 | 8.430 | 9.198 | 8.290 | 9.000 | 8,017 | +0.64(+7.66%) |
Feb 01, 2018 | 8.875 | 9.000 | 8.360 | 8.360 | 10,399 | -0.79(-8.63%) |
Jan 31, 2018 | 8.770 | 9.150 | 8.770 | 9.150 | 6,467 | +0.38(+4.33%) |
Jan 30, 2018 | 8.990 | 9.080 | 8.770 | 8.770 | 13,952 | -0.22(-2.45%) |
Jan 29, 2018 | 8.684 | 8.990 | 8.684 | 8.990 | 7,577 | +0.02(+0.22%) |
Jan 26, 2018 | 8.960 | 9.005 | 8.940 | 8.970 | 6,869 | -0.06(-0.66%) |
Jan 25, 2018 | 9.010 | 9.040 | 8.320 | 9.030 | 2,178 | -0.06(-0.61%) |
Jan 24, 2018 | 8.760 | 9.085 | 8.760 | 9.085 | 6,815 | +0.21(+2.31%) |
Jan 23, 2018 | 8.900 | 8.945 | 8.880 | 8.880 | 5,704 | +0.00(+0.00%) |
Jan 22, 2018 | 8.860 | 9.000 | 8.800 | 8.880 | 7,771 | -0.16(-1.77%) |
Jan 19, 2018 | 9.000 | 9.050 | 9.000 | 9.040 | 2,044 | +0.08(+0.89%) |
Jan 18, 2018 | 8.660 | 9.200 | 8.660 | 8.960 | 16,156 | -0.09(-0.99%) |
Jan 17, 2018 | 8.890 | 9.350 | 8.800 | 9.050 | 6,291 | +0.10(+1.12%) |
Jan 16, 2018 | 9.080 | 9.080 | 8.730 | 8.950 | 9,092 | -0.06(-0.67%) |
Jan 12, 2018 | 9.010 | 9.010 | 9.010 | 0 | -0.11(-1.23%) | |
Jan 11, 2018 | 9.210 | 9.210 | 9.123 | 9.123 | 441 | -0.19(-2.01%) |
Jan 10, 2018 | 9.310 | 8.959 | 9.310 | 5,995 | +0.32(+3.53%) | |
Jan 09, 2018 | 9.330 | 9.330 | 8.800 | 8.992 | 9,086 | -0.16(-1.72%) |
Jan 08, 2018 | 9.410 | 9.445 | 9.150 | 9.150 | 23,268 | -0.13(-1.40%) |
Jan 05, 2018 | 8.950 | 9.500 | 8.950 | 9.280 | 10,817 | +0.33(+3.69%) |
Jan 04, 2018 | 9.140 | 9.140 | 8.930 | 8.950 | 13,983 | -0.13(-1.43%) |
Jan 03, 2018 | 8.780 | 9.490 | 8.780 | 9.080 | 16,754 | -0.22(-2.37%) |
Jan 02, 2018 | 9.330 | 8.770 | 9.300 | 3,177 | +0.37(+4.14%) | |
Dec 29, 2017 | 8.930 | 8.930 | 8.930 | 0 | +0.03(+0.28%) | |
Dec 28, 2017 | 8.760 | 9.050 | 8.760 | 8.905 | 5,573 | -0.10(-1.06%) |
Dec 27, 2017 | 8.885 | 9.040 | 8.885 | 9.000 | 26,680 | +0.07(+0.78%) |
Dec 26, 2017 | 9.270 | 9.270 | 8.760 | 8.930 | 47,350 | -0.47(-5.00%) |
Dec 22, 2017 | 9.250 | 9.400 | 9.240 | 9.400 | 14,953 | +0.20(+2.17%) |
Dec 21, 2017 | 8.910 | 9.340 | 8.630 | 9.200 | 19,560 | +0.11(+1.21%) |
Dec 20, 2017 | 8.770 | 9.135 | 8.770 | 9.090 | 14,734 | -0.10(-1.09%) |
Dec 19, 2017 | 8.977 | 9.300 | 8.790 | 9.190 | 20,793 | -0.16(-1.71%) |
Dec 18, 2017 | 9.200 | 9.400 | 8.879 | 9.350 | 9,532 | +0.11(+1.19%) |
Dec 15, 2017 | 9.510 | 9.970 | 9.030 | 9.240 | 7,957 | +0.19(+2.10%) |
Dec 14, 2017 | 9.190 | 9.440 | 9.050 | 9.050 | 17,223 | -0.35(-3.72%) |
Dec 13, 2017 | 9.240 | 9.800 | 9.030 | 9.400 | 12,812 | +0.05(+0.53%) |
Dec 12, 2017 | 9.470 | 9.470 | 9.000 | 9.350 | 9,841 | -0.26(-2.71%) |
Dec 11, 2017 | 9.250 | 9.860 | 9.210 | 9.610 | 11,262 | +0.50(+5.49%) |
Dec 08, 2017 | 9.000 | 9.380 | 9.000 | 9.110 | 61,801 | +0.11(+1.22%) |
Dec 07, 2017 | 9.120 | 9.330 | 8.880 | 9.000 | 106,250 | +0.01(+0.11%) |
Dec 06, 2017 | 9.510 | 9.510 | 8.840 | 8.990 | 59,839 | -0.52(-5.47%) |
Dec 05, 2017 | 9.690 | 9.740 | 9.460 | 9.510 | 29,015 | -0.24(-2.46%) |
Dec 04, 2017 | 10.28 | 10.28 | 9.630 | 9.750 | 21,448 | -0.62(-5.98%) |
Dec 01, 2017 | 10.32 | 10.37 | 9.500 | 10.37 | 9,510 | +0.12(+1.13%) |
Nov 30, 2017 | 10.50 | 10.58 | 10.01 | 10.25 | 13,215 | -0.15(-1.40%) |
Nov 29, 2017 | 10.50 | 10.63 | 10.35 | 10.40 | 7,178 | +0.12(+1.17%) |
Nov 28, 2017 | 10.25 | 10.49 | 10.20 | 10.28 | 5,605 | +0.03(+0.29%) |
Nov 27, 2017 | 10.15 | 10.94 | 9.930 | 10.25 | 16,713 | -0.63(-5.79%) |
Nov 24, 2017 | 10.00 | 11.04 | 9.800 | 10.88 | 29,589 | +0.98(+9.90%) |
Nov 22, 2017 | 10.00 | 10.00 | 9.830 | 9.900 | 37,213 | +0.03(+0.30%) |
Nov 21, 2017 | 9.955 | 10.00 | 9.490 | 9.870 | 14,918 | +0.25(+2.60%) |
Nov 20, 2017 | 9.730 | 10.00 | 9.605 | 9.620 | 4,916 | -0.38(-3.80%) |
Nov 17, 2017 | 9.900 | 10.00 | 9.660 | 10.00 | 31,946 | +0.15(+1.52%) |
Nov 16, 2017 | 9.620 | 10.00 | 9.579 | 9.850 | 41,111 | +0.20(+2.07%) |
Nov 15, 2017 | 9.500 | 9.665 | 9.250 | 9.650 | 15,592 | +0.02(+0.21%) |
Nov 14, 2017 | 9.260 | 9.720 | 9.260 | 9.630 | 13,744 | +0.17(+1.80%) |
Nov 13, 2017 | 8.800 | 9.670 | 8.800 | 9.460 | 23,108 | +0.66(+7.50%) |
Nov 10, 2017 | 9.190 | 9.850 | 8.800 | 8.800 | 15,108 | -0.29(-3.19%) |
Nov 09, 2017 | 9.240 | 9.300 | 8.768 | 9.090 | 22,848 | -0.06(-0.66%) |
Nov 08, 2017 | 8.870 | 9.150 | 8.751 | 9.150 | 8,849 | -0.02(-0.22%) |
Nov 07, 2017 | 9.230 | 9.840 | 8.890 | 9.170 | 34,251 | +0.06(+0.66%) |
Nov 06, 2017 | 9.080 | 9.680 | 8.900 | 9.110 | 28,956 | +0.06(+0.66%) |
Nov 03, 2017 | 9.140 | 9.140 | 8.831 | 9.050 | 15,234 | +0.03(+0.33%) |
Nov 02, 2017 | 9.070 | 9.502 | 9.006 | 9.020 | 29,623 | -0.18(-1.96%) |