Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.970 | 7.025 | 6.900 | 6.980 | 160,000 | -0.02(-0.29%) |
Nov 29, 2018 | 6.990 | 7.050 | 6.649 | 7.000 | 99,477 | -0.02(-0.28%) |
Nov 28, 2018 | 6.570 | 7.060 | 6.530 | 7.020 | 107,570 | +0.44(+6.69%) |
Nov 27, 2018 | 6.610 | 6.700 | 6.560 | 6.580 | 57,355 | -0.10(-1.50%) |
Nov 26, 2018 | 6.660 | 6.840 | 6.550 | 6.680 | 81,292 | +0.05(+0.75%) |
Nov 23, 2018 | 6.620 | 6.721 | 6.585 | 6.630 | 46,900 | -0.07(-1.04%) |
Nov 21, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.08(+1.21%) | |
Nov 20, 2018 | 6.700 | 6.760 | 6.380 | 6.620 | 206,053 | -0.19(-2.79%) |
Nov 19, 2018 | 6.640 | 7.000 | 6.400 | 6.810 | 230,996 | +0.15(+2.25%) |
Nov 16, 2018 | 6.790 | 6.790 | 6.530 | 6.660 | 143,200 | -0.19(-2.77%) |
Nov 15, 2018 | 6.650 | 6.940 | 6.510 | 6.850 | 142,728 | +0.17(+2.54%) |
Nov 14, 2018 | 6.710 | 6.840 | 6.600 | 6.680 | 88,761 | +0.07(+1.06%) |
Nov 13, 2018 | 6.760 | 6.910 | 6.600 | 6.610 | 99,266 | -0.15(-2.22%) |
Nov 12, 2018 | 7.000 | 7.000 | 6.750 | 6.760 | 103,204 | -0.24(-3.43%) |
Nov 09, 2018 | 7.000 | 7.215 | 6.860 | 7.000 | 178,200 | -0.04(-0.57%) |
Nov 08, 2018 | 7.380 | 7.430 | 7.010 | 7.040 | 198,130 | -0.41(-5.50%) |
Nov 07, 2018 | 7.070 | 7.530 | 6.990 | 7.450 | 323,395 | +0.40(+5.67%) |
Nov 06, 2018 | 8.150 | 8.150 | 6.950 | 7.050 | 697,669 | -0.04(-0.56%) |
Nov 05, 2018 | 7.140 | 7.200 | 6.910 | 7.090 | 265,029 | -0.06(-0.84%) |
Nov 02, 2018 | 7.260 | 7.350 | 6.970 | 7.150 | 182,000 | -0.04(-0.56%) |
Nov 01, 2018 | 6.740 | 7.290 | 6.690 | 7.190 | 188,990 | +0.50(+7.47%) |
Oct 31, 2018 | 6.680 | 6.800 | 6.560 | 6.690 | 176,300 | +0.07(+1.06%) |
Oct 30, 2018 | 6.430 | 6.660 | 6.360 | 6.620 | 68,294 | +0.16(+2.48%) |
Oct 29, 2018 | 6.670 | 6.862 | 6.340 | 6.460 | 124,664 | -0.10(-1.52%) |
Oct 26, 2018 | 6.550 | 6.710 | 6.390 | 6.560 | 113,100 | -0.09(-1.35%) |
Oct 25, 2018 | 6.650 | 6.840 | 6.580 | 6.650 | 107,863 | +0.06(+0.91%) |
Oct 24, 2018 | 7.020 | 7.060 | 6.570 | 6.590 | 130,818 | -0.42(-5.99%) |
Oct 23, 2018 | 7.020 | 7.115 | 6.840 | 7.010 | 149,199 | -0.17(-2.37%) |
Oct 22, 2018 | 7.150 | 7.270 | 6.960 | 7.180 | 197,582 | +0.04(+0.56%) |
Oct 19, 2018 | 7.440 | 7.460 | 7.120 | 7.140 | 126,900 | -0.30(-4.03%) |
Oct 18, 2018 | 7.500 | 7.620 | 7.340 | 7.440 | 164,858 | -0.09(-1.20%) |
Oct 17, 2018 | 7.860 | 7.941 | 7.480 | 7.530 | 147,235 | -0.37(-4.68%) |
Oct 16, 2018 | 7.740 | 7.990 | 7.570 | 7.900 | 143,777 | +0.24(+3.13%) |
Oct 15, 2018 | 7.830 | 7.920 | 7.532 | 7.660 | 134,862 | -0.21(-2.67%) |
Oct 12, 2018 | 8.030 | 8.150 | 7.560 | 7.870 | 204,200 | +0.00(+0.00%) |
Oct 11, 2018 | 7.980 | 8.185 | 7.810 | 7.870 | 168,043 | -0.12(-1.50%) |
Oct 10, 2018 | 8.340 | 8.340 | 7.900 | 7.990 | 241,554 | -0.41(-4.88%) |
Oct 09, 2018 | 8.710 | 8.790 | 8.310 | 8.400 | 182,655 | -0.32(-3.67%) |
Oct 08, 2018 | 9.130 | 9.240 | 8.640 | 8.720 | 149,537 | -0.49(-5.32%) |
Oct 05, 2018 | 9.150 | 9.340 | 9.010 | 9.210 | 209,900 | +0.10(+1.10%) |
Oct 04, 2018 | 9.260 | 9.630 | 9.080 | 9.110 | 242,800 | -0.16(-1.73%) |
Oct 03, 2018 | 9.140 | 9.400 | 8.960 | 9.270 | 125,979 | +0.16(+1.76%) |
Oct 02, 2018 | 9.000 | 9.190 | 8.444 | 9.110 | 165,009 | +0.00(+0.00%) |
Oct 01, 2018 | 9.130 | 9.200 | 9.020 | 9.110 | 142,294 | -0.05(-0.55%) |
Sep 28, 2018 | 9.120 | 9.260 | 9.050 | 9.160 | 136,200 | +0.01(+0.11%) |
Sep 27, 2018 | 9.040 | 9.170 | 8.820 | 9.150 | 189,363 | +0.15(+1.67%) |
Sep 26, 2018 | 9.050 | 9.240 | 8.980 | 9.000 | 122,910 | -0.07(-0.77%) |
Sep 25, 2018 | 9.200 | 9.410 | 9.040 | 9.070 | 163,799 | -0.14(-1.52%) |
Sep 24, 2018 | 9.260 | 9.300 | 8.940 | 9.210 | 262,222 | -0.05(-0.54%) |
Sep 21, 2018 | 8.810 | 9.290 | 8.730 | 9.260 | 565,200 | +0.45(+5.11%) |
Sep 20, 2018 | 8.690 | 8.838 | 8.620 | 8.810 | 172,368 | +0.17(+1.97%) |
Sep 19, 2018 | 8.520 | 8.770 | 8.500 | 8.640 | 168,465 | +0.17(+2.01%) |
Sep 18, 2018 | 8.250 | 8.550 | 8.250 | 8.470 | 229,598 | +0.26(+3.17%) |
Sep 17, 2018 | 8.120 | 8.220 | 7.910 | 8.210 | 197,382 | +0.08(+0.98%) |
Sep 14, 2018 | 7.990 | 8.260 | 7.990 | 8.130 | 157,400 | +0.14(+1.75%) |
Sep 13, 2018 | 8.250 | 8.352 | 7.900 | 7.990 | 173,044 | -0.25(-3.03%) |
Sep 12, 2018 | 8.470 | 8.480 | 8.140 | 8.240 | 184,771 | -0.20(-2.37%) |
Sep 11, 2018 | 8.550 | 8.670 | 8.400 | 8.440 | 105,646 | -0.11(-1.29%) |
Sep 10, 2018 | 8.850 | 8.880 | 8.370 | 8.550 | 218,461 | -0.33(-3.72%) |
Sep 07, 2018 | 9.240 | 9.240 | 8.850 | 8.880 | 164,200 | -0.36(-3.90%) |
Sep 06, 2018 | 9.500 | 9.580 | 9.140 | 9.240 | 144,475 | -0.21(-2.22%) |
Sep 05, 2018 | 9.420 | 9.530 | 9.260 | 9.450 | 188,223 | -0.03(-0.32%) |
Sep 04, 2018 | 9.830 | 9.998 | 9.430 | 9.480 | 266,645 | -0.28(-2.87%) |
Aug 31, 2018 | 9.760 | 9.760 | 9.760 | 0 | -0.12(-1.21%) | |
Aug 30, 2018 | 9.900 | 10.00 | 9.780 | 9.880 | 116,892 | -0.02(-0.20%) |
Aug 29, 2018 | 9.990 | 10.09 | 9.900 | 9.900 | 163,507 | -0.09(-0.90%) |
Aug 28, 2018 | 10.03 | 10.28 | 9.930 | 9.990 | 233,844 | +0.02(+0.20%) |
Aug 27, 2018 | 9.390 | 10.24 | 9.380 | 9.970 | 329,683 | +0.63(+6.75%) |
Aug 24, 2018 | 9.210 | 9.360 | 8.980 | 9.340 | 279,200 | +0.13(+1.41%) |
Aug 23, 2018 | 9.500 | 9.570 | 9.190 | 9.210 | 120,723 | -0.27(-2.85%) |
Aug 22, 2018 | 9.540 | 9.640 | 9.250 | 9.480 | 230,393 | -0.05(-0.52%) |
Aug 21, 2018 | 9.210 | 9.590 | 9.150 | 9.530 | 169,637 | +0.33(+3.59%) |
Aug 20, 2018 | 9.290 | 9.340 | 9.040 | 9.200 | 201,316 | -0.04(-0.43%) |
Aug 17, 2018 | 9.110 | 9.370 | 9.040 | 9.240 | 301,200 | +0.08(+0.87%) |
Aug 16, 2018 | 9.090 | 9.320 | 9.040 | 9.160 | 151,256 | +0.12(+1.33%) |
Aug 15, 2018 | 9.310 | 9.380 | 8.810 | 9.040 | 170,787 | -0.27(-2.90%) |
Aug 14, 2018 | 9.490 | 9.650 | 9.160 | 9.310 | 171,248 | -0.18(-1.90%) |
Aug 13, 2018 | 9.070 | 9.610 | 8.950 | 9.490 | 271,572 | +0.45(+4.98%) |
Aug 10, 2018 | 9.020 | 9.310 | 8.850 | 9.040 | 244,000 | -0.04(-0.44%) |
Aug 09, 2018 | 9.170 | 9.449 | 9.040 | 9.080 | 313,887 | -0.06(-0.66%) |
Aug 08, 2018 | 8.770 | 9.180 | 8.500 | 9.140 | 526,883 | +0.30(+3.39%) |
Aug 07, 2018 | 8.200 | 9.060 | 8.020 | 8.840 | 905,033 | +1.70(+23.81%) |
Aug 06, 2018 | 7.170 | 7.340 | 7.100 | 7.140 | 210,212 | +0.01(+0.14%) |
Aug 03, 2018 | 6.930 | 7.150 | 6.910 | 7.130 | 110,600 | +0.22(+3.18%) |
Aug 02, 2018 | 6.910 | 6.920 | 6.820 | 6.910 | 97,038 | -0.03(-0.43%) |
Aug 01, 2018 | 7.030 | 7.080 | 6.820 | 6.940 | 166,233 | -0.07(-1.00%) |
Jul 31, 2018 | 6.810 | 7.086 | 6.800 | 7.010 | 137,889 | +0.19(+2.79%) |
Jul 30, 2018 | 6.930 | 7.080 | 6.800 | 6.820 | 129,595 | -0.12(-1.73%) |
Jul 27, 2018 | 7.040 | 7.070 | 6.910 | 6.940 | 113,300 | -0.07(-1.00%) |
Jul 26, 2018 | 6.930 | 7.120 | 6.880 | 7.010 | 117,813 | +0.12(+1.74%) |
Jul 25, 2018 | 7.110 | 7.110 | 6.710 | 6.890 | 195,899 | -0.26(-3.64%) |
Jul 24, 2018 | 7.170 | 7.350 | 7.050 | 7.150 | 102,090 | +0.05(+0.70%) |
Jul 23, 2018 | 7.050 | 7.130 | 7.030 | 7.100 | 143,528 | +0.01(+0.14%) |
Jul 20, 2018 | 7.360 | 7.360 | 7.080 | 7.090 | 127,076 | -0.31(-4.19%) |
Jul 19, 2018 | 7.200 | 7.470 | 7.100 | 7.400 | 136,001 | +0.22(+3.06%) |
Jul 18, 2018 | 7.050 | 7.230 | 6.978 | 7.180 | 110,680 | +0.13(+1.84%) |
Jul 17, 2018 | 7.100 | 7.220 | 7.040 | 7.050 | 133,043 | -0.09(-1.26%) |
Jul 16, 2018 | 7.160 | 7.180 | 6.960 | 7.140 | 121,770 | -0.04(-0.56%) |
Jul 13, 2018 | 7.160 | 7.360 | 7.160 | 7.180 | 88,224 | +0.02(+0.28%) |
Jul 12, 2018 | 7.360 | 7.360 | 7.037 | 7.160 | 135,268 | -0.13(-1.78%) |
Jul 11, 2018 | 7.540 | 7.560 | 7.280 | 7.290 | 193,129 | -0.30(-3.95%) |
Jul 10, 2018 | 7.740 | 7.809 | 7.440 | 7.590 | 127,858 | -0.11(-1.43%) |
Jul 09, 2018 | 7.620 | 7.914 | 7.600 | 7.700 | 186,451 | +0.15(+1.99%) |
Jul 06, 2018 | 7.760 | 7.760 | 7.480 | 7.550 | 137,318 | -0.16(-2.08%) |
Jul 05, 2018 | 7.540 | 7.720 | 7.510 | 7.710 | 186,097 | +0.19(+2.53%) |
Jul 03, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.14(+1.90%) | |
Jul 02, 2018 | 7.230 | 7.430 | 7.150 | 7.380 | 247,833 | +0.04(+0.54%) |
Jun 29, 2018 | 7.180 | 7.450 | 7.140 | 7.340 | 217,221 | +0.16(+2.23%) |
Jun 28, 2018 | 7.420 | 7.430 | 7.150 | 7.180 | 117,656 | -0.24(-3.23%) |
Jun 27, 2018 | 7.490 | 7.550 | 7.350 | 7.420 | 178,386 | -0.07(-0.93%) |
Jun 26, 2018 | 7.580 | 7.640 | 7.420 | 7.490 | 202,047 | +0.00(+0.00%) |
Jun 25, 2018 | 7.320 | 7.580 | 7.170 | 7.490 | 281,179 | +0.16(+2.18%) |
Jun 22, 2018 | 7.350 | 7.430 | 7.210 | 7.330 | 726,016 | +0.01(+0.14%) |
Jun 21, 2018 | 7.460 | 7.550 | 7.225 | 7.320 | 226,801 | -0.17(-2.27%) |
Jun 20, 2018 | 7.420 | 7.520 | 7.310 | 7.490 | 97,637 | +0.09(+1.22%) |
Jun 19, 2018 | 7.480 | 7.540 | 7.270 | 7.400 | 172,722 | -0.12(-1.60%) |
Jun 18, 2018 | 7.460 | 7.570 | 7.310 | 7.520 | 216,385 | +0.08(+1.08%) |
Jun 15, 2018 | 7.480 | 7.230 | 7.440 | 167,266 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.630 | 7.630 | 7.240 | 7.390 | 235,529 | -0.25(-3.27%) |
Jun 13, 2018 | 7.810 | 7.880 | 7.550 | 7.640 | 171,472 | -0.16(-2.05%) |
Jun 12, 2018 | 8.000 | 8.060 | 7.740 | 7.800 | 150,377 | -0.19(-2.38%) |
Jun 11, 2018 | 7.800 | 8.010 | 7.719 | 7.990 | 292,780 | +0.18(+2.30%) |
Jun 08, 2018 | 7.830 | 7.920 | 7.770 | 7.810 | 141,401 | -0.05(-0.64%) |
Jun 07, 2018 | 7.880 | 8.000 | 7.800 | 7.860 | 154,499 | -0.06(-0.76%) |
Jun 06, 2018 | 8.030 | 8.030 | 7.750 | 7.920 | 179,854 | -0.10(-1.25%) |
Jun 05, 2018 | 7.750 | 8.160 | 7.680 | 8.020 | 230,649 | +0.26(+3.35%) |
Jun 04, 2018 | 8.000 | 8.200 | 7.675 | 7.760 | 220,284 | -0.15(-1.90%) |
Jun 01, 2018 | 7.990 | 8.100 | 7.845 | 7.910 | 267,525 | -0.02(-0.25%) |
May 31, 2018 | 8.150 | 8.190 | 7.860 | 7.930 | 154,093 | -0.23(-2.82%) |
May 30, 2018 | 8.220 | 8.220 | 8.080 | 8.160 | 212,329 | -0.01(-0.12%) |
May 29, 2018 | 8.230 | 8.280 | 8.020 | 8.170 | 231,466 | -0.10(-1.21%) |
May 25, 2018 | 8.270 | 8.270 | 8.270 | 0 | -0.24(-2.82%) | |
May 24, 2018 | 8.510 | 8.660 | 8.305 | 8.510 | 173,329 | +0.00(+0.00%) |
May 23, 2018 | 8.300 | 8.560 | 8.170 | 8.510 | 216,214 | +0.19(+2.28%) |
May 22, 2018 | 8.720 | 8.750 | 8.300 | 8.320 | 257,827 | -0.42(-4.81%) |
May 21, 2018 | 8.720 | 8.820 | 8.520 | 8.740 | 266,742 | +0.14(+1.63%) |
May 18, 2018 | 8.440 | 8.680 | 8.400 | 8.600 | 209,420 | +0.19(+2.26%) |
May 17, 2018 | 8.390 | 8.725 | 8.370 | 8.410 | 138,237 | +0.01(+0.12%) |
May 16, 2018 | 8.610 | 8.630 | 8.310 | 8.400 | 430,740 | -0.16(-1.87%) |
May 15, 2018 | 8.390 | 8.690 | 8.240 | 8.560 | 254,166 | +0.17(+2.03%) |
May 14, 2018 | 8.320 | 8.610 | 8.270 | 8.390 | 326,978 | +0.16(+1.94%) |
May 11, 2018 | 8.200 | 8.390 | 8.160 | 8.230 | 222,465 | +0.07(+0.86%) |
May 10, 2018 | 8.440 | 8.524 | 8.060 | 8.160 | 316,637 | -0.28(-3.32%) |
May 09, 2018 | 8.280 | 8.510 | 8.140 | 8.440 | 375,025 | +0.21(+2.55%) |
May 08, 2018 | 8.150 | 8.515 | 8.040 | 8.230 | 526,729 | +0.06(+0.73%) |
May 07, 2018 | 8.850 | 8.900 | 8.110 | 8.170 | 598,056 | -0.58(-6.63%) |
May 04, 2018 | 7.900 | 9.349 | 7.810 | 8.750 | 1,780,508 | +1.96(+28.87%) |
May 03, 2018 | 6.900 | 6.900 | 6.590 | 6.790 | 351,455 | -0.08(-1.16%) |
May 02, 2018 | 6.770 | 6.950 | 6.710 | 6.870 | 312,863 | +0.05(+0.73%) |
May 01, 2018 | 6.690 | 6.840 | 6.580 | 6.820 | 241,707 | +0.11(+1.64%) |
Apr 30, 2018 | 6.940 | 6.990 | 6.690 | 6.710 | 182,843 | -0.24(-3.45%) |
Apr 27, 2018 | 6.950 | 7.000 | 6.820 | 6.950 | 203,465 | +0.02(+0.29%) |
Apr 26, 2018 | 7.040 | 7.060 | 6.835 | 6.930 | 232,724 | -0.10(-1.42%) |
Apr 25, 2018 | 7.000 | 7.150 | 6.870 | 7.030 | 266,371 | +0.01(+0.14%) |
Apr 24, 2018 | 7.330 | 7.480 | 6.910 | 7.020 | 317,025 | -0.31(-4.23%) |
Apr 23, 2018 | 7.370 | 7.520 | 7.310 | 7.330 | 137,808 | -0.03(-0.41%) |
Apr 20, 2018 | 7.460 | 7.500 | 7.250 | 7.360 | 159,902 | -0.15(-2.00%) |
Apr 19, 2018 | 7.670 | 7.760 | 7.450 | 7.510 | 141,471 | -0.17(-2.21%) |
Apr 18, 2018 | 7.600 | 7.820 | 7.505 | 7.680 | 157,545 | +0.11(+1.45%) |
Apr 17, 2018 | 7.690 | 7.800 | 7.530 | 7.570 | 290,558 | -0.08(-1.05%) |
Apr 16, 2018 | 7.350 | 7.700 | 7.250 | 7.650 | 210,910 | +0.35(+4.79%) |
Apr 13, 2018 | 7.600 | 7.600 | 7.180 | 7.300 | 347,919 | -0.26(-3.44%) |
Apr 12, 2018 | 7.310 | 7.670 | 7.230 | 7.560 | 236,111 | +0.32(+4.42%) |
Apr 11, 2018 | 7.270 | 7.390 | 7.120 | 7.240 | 436,560 | -0.03(-0.41%) |
Apr 10, 2018 | 7.180 | 7.540 | 7.150 | 7.270 | 496,752 | +0.18(+2.54%) |
Apr 09, 2018 | 7.560 | 7.560 | 6.984 | 7.090 | 383,569 | -0.44(-5.84%) |
Apr 06, 2018 | 7.650 | 7.850 | 7.470 | 7.530 | 560,574 | -0.15(-1.95%) |
Apr 05, 2018 | 7.600 | 7.720 | 7.450 | 7.680 | 351,595 | +0.09(+1.19%) |
Apr 04, 2018 | 7.300 | 7.640 | 7.250 | 7.590 | 463,259 | +0.22(+2.99%) |
Apr 03, 2018 | 7.570 | 7.647 | 7.250 | 7.370 | 438,198 | -0.28(-3.66%) |
Apr 02, 2018 | 7.760 | 7.849 | 7.430 | 7.650 | 384,172 | -0.10(-1.29%) |
Mar 29, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.05(+0.65%) | |
Mar 28, 2018 | 7.630 | 7.800 | 7.500 | 7.700 | 258,721 | +0.05(+0.65%) |
Mar 27, 2018 | 8.150 | 8.210 | 7.590 | 7.650 | 605,970 | -0.53(-6.48%) |
Mar 26, 2018 | 8.200 | 8.290 | 7.983 | 8.180 | 362,899 | +0.09(+1.11%) |
Mar 23, 2018 | 8.370 | 8.390 | 8.020 | 8.090 | 378,397 | -0.30(-3.58%) |
Mar 22, 2018 | 8.610 | 8.675 | 8.320 | 8.390 | 416,695 | -0.27(-3.12%) |
Mar 21, 2018 | 8.590 | 8.860 | 8.590 | 8.660 | 204,750 | +0.06(+0.70%) |
Mar 20, 2018 | 8.720 | 8.840 | 8.570 | 8.600 | 214,118 | -0.11(-1.26%) |
Mar 19, 2018 | 8.580 | 8.770 | 8.410 | 8.710 | 393,142 | +0.05(+0.58%) |
Mar 16, 2018 | 8.620 | 8.780 | 8.520 | 8.660 | 529,575 | +0.06(+0.70%) |
Mar 15, 2018 | 8.670 | 8.750 | 8.568 | 8.600 | 565,098 | +0.01(+0.12%) |
Mar 14, 2018 | 9.000 | 9.000 | 8.490 | 8.590 | 772,398 | -0.31(-3.48%) |
Mar 13, 2018 | 9.740 | 9.740 | 8.431 | 8.900 | 2,587,321 | -2.22(-19.96%) |
Mar 12, 2018 | 11.03 | 11.41 | 10.80 | 11.12 | 547,459 | +0.11(+1.00%) |
Mar 09, 2018 | 10.77 | 11.13 | 10.65 | 11.01 | 230,422 | +0.31(+2.90%) |
Mar 08, 2018 | 10.92 | 10.98 | 10.51 | 10.70 | 244,229 | -0.22(-2.01%) |
Mar 07, 2018 | 10.54 | 10.95 | 10.30 | 10.92 | 287,595 | +0.25(+2.34%) |
Mar 06, 2018 | 10.58 | 10.74 | 10.30 | 10.67 | 363,996 | +0.09(+0.85%) |
Mar 05, 2018 | 10.60 | 10.66 | 10.37 | 10.58 | 357,057 | -0.01(-0.09%) |
Mar 02, 2018 | 10.07 | 10.68 | 9.920 | 10.59 | 366,669 | +0.49(+4.85%) |
Mar 01, 2018 | 10.13 | 10.28 | 9.820 | 10.10 | 288,914 | +0.00(+0.00%) |
Feb 28, 2018 | 10.58 | 10.71 | 10.08 | 10.10 | 210,813 | -0.50(-4.72%) |
Feb 27, 2018 | 10.79 | 10.89 | 10.59 | 10.60 | 141,159 | -0.13(-1.21%) |
Feb 26, 2018 | 10.82 | 11.18 | 10.47 | 10.73 | 237,679 | +0.01(+0.09%) |
Feb 23, 2018 | 10.80 | 10.93 | 10.53 | 10.72 | 189,666 | +0.01(+0.09%) |
Feb 22, 2018 | 10.78 | 11.00 | 10.46 | 10.71 | 191,265 | -0.06(-0.56%) |
Feb 21, 2018 | 10.37 | 10.90 | 10.37 | 10.77 | 194,199 | +0.41(+3.96%) |
Feb 20, 2018 | 10.66 | 10.74 | 10.27 | 10.36 | 230,730 | -0.36(-3.36%) |
Feb 16, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.16(+1.52%) | |
Feb 15, 2018 | 10.60 | 10.66 | 10.34 | 10.56 | 262,367 | +0.05(+0.48%) |
Feb 14, 2018 | 10.58 | 10.98 | 10.47 | 10.51 | 437,460 | +0.10(+0.96%) |
Feb 13, 2018 | 9.950 | 10.51 | 9.705 | 10.41 | 623,188 | +0.46(+4.62%) |
Feb 12, 2018 | 10.60 | 10.73 | 9.790 | 9.950 | 517,281 | -0.62(-5.87%) |
Feb 09, 2018 | 10.69 | 10.93 | 10.03 | 10.57 | 349,524 | -0.01(-0.09%) |
Feb 08, 2018 | 11.49 | 10.58 | 10.58 | 241,068 | -0.52(-4.68%) | |
Feb 07, 2018 | 11.23 | 11.48 | 10.95 | 11.10 | 245,391 | -0.10(-0.89%) |
Feb 06, 2018 | 10.77 | 11.44 | 10.38 | 11.20 | 479,402 | -0.11(-0.97%) |
Feb 05, 2018 | 11.64 | 11.75 | 11.12 | 11.31 | 462,029 | -0.52(-4.40%) |
Feb 02, 2018 | 12.34 | 12.54 | 11.80 | 11.83 | 216,730 | -0.53(-4.29%) |
Feb 01, 2018 | 12.25 | 12.48 | 11.76 | 12.36 | 334,673 | -0.01(-0.08%) |
Jan 31, 2018 | 12.42 | 12.51 | 12.03 | 12.37 | 298,765 | -0.05(-0.40%) |
Jan 30, 2018 | 12.50 | 12.63 | 12.15 | 12.42 | 255,461 | -0.24(-1.90%) |
Jan 29, 2018 | 12.34 | 12.94 | 12.15 | 12.66 | 383,607 | +0.33(+2.68%) |
Jan 26, 2018 | 12.54 | 12.55 | 12.10 | 12.33 | 217,155 | -0.20(-1.60%) |
Jan 25, 2018 | 12.65 | 12.75 | 12.32 | 12.53 | 175,486 | -0.11(-0.87%) |
Jan 24, 2018 | 13.05 | 13.10 | 12.39 | 12.64 | 239,780 | -0.30(-2.32%) |
Jan 23, 2018 | 13.50 | 13.53 | 12.70 | 12.94 | 332,187 | -0.50(-3.72%) |
Jan 22, 2018 | 13.06 | 13.90 | 12.97 | 13.44 | 661,771 | +0.54(+4.19%) |
Jan 19, 2018 | 13.02 | 13.32 | 12.70 | 12.90 | 492,010 | -0.02(-0.15%) |
Jan 18, 2018 | 13.01 | 13.66 | 12.80 | 12.92 | 581,016 | +0.13(+1.02%) |
Jan 17, 2018 | 11.55 | 12.89 | 11.47 | 12.79 | 411,797 | +1.35(+11.80%) |
Jan 16, 2018 | 10.92 | 11.66 | 10.88 | 11.44 | 221,852 | +0.56(+5.15%) |
Jan 12, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.20(-1.81%) | |
Jan 11, 2018 | 10.42 | 11.24 | 10.16 | 11.08 | 318,028 | +0.66(+6.33%) |
Jan 10, 2018 | 10.96 | 10.39 | 10.42 | 127,240 | -0.35(-3.25%) | |
Jan 09, 2018 | 11.03 | 11.04 | 10.75 | 10.77 | 155,225 | -0.20(-1.82%) |
Jan 08, 2018 | 11.04 | 11.04 | 10.88 | 10.97 | 269,060 | -0.04(-0.36%) |
Jan 05, 2018 | 11.01 | 11.03 | 10.78 | 11.01 | 286,047 | +0.02(+0.18%) |
Jan 04, 2018 | 10.98 | 11.04 | 10.80 | 10.99 | 167,013 | +0.10(+0.92%) |
Jan 03, 2018 | 11.10 | 11.21 | 10.86 | 10.89 | 218,767 | -0.22(-1.98%) |
Jan 02, 2018 | 10.69 | 11.31 | 10.67 | 11.11 | 225,621 | +0.42(+3.93%) |
Dec 29, 2017 | 10.69 | 10.69 | 10.69 | 0 | -0.22(-2.02%) | |
Dec 28, 2017 | 11.08 | 11.21 | 10.87 | 10.91 | 47,553 | -0.17(-1.53%) |
Dec 27, 2017 | 10.81 | 11.16 | 10.77 | 11.08 | 107,424 | +0.26(+2.40%) |
Dec 26, 2017 | 10.95 | 10.96 | 10.81 | 10.82 | 66,946 | -0.15(-1.37%) |
Dec 22, 2017 | 10.95 | 11.10 | 10.79 | 10.97 | 81,545 | +0.00(+0.00%) |
Dec 21, 2017 | 10.85 | 11.08 | 10.78 | 10.97 | 119,390 | +0.10(+0.92%) |
Dec 20, 2017 | 11.03 | 11.12 | 10.85 | 10.87 | 108,083 | -0.14(-1.27%) |
Dec 19, 2017 | 11.04 | 11.20 | 10.94 | 11.01 | 158,277 | +0.03(+0.27%) |
Dec 18, 2017 | 10.81 | 11.23 | 10.81 | 10.98 | 158,043 | +0.17(+1.57%) |
Dec 15, 2017 | 10.58 | 10.91 | 10.41 | 10.81 | 266,424 | +0.25(+2.37%) |
Dec 14, 2017 | 10.65 | 10.76 | 10.47 | 10.56 | 149,617 | -0.06(-0.56%) |
Dec 13, 2017 | 10.50 | 10.81 | 10.34 | 10.62 | 109,722 | +0.08(+0.76%) |
Dec 12, 2017 | 10.56 | 10.77 | 10.46 | 10.54 | 138,803 | +0.05(+0.48%) |
Dec 11, 2017 | 10.57 | 10.41 | 10.49 | 219,459 | +0.08(+0.77%) | |
Dec 08, 2017 | 11.06 | 11.06 | 10.34 | 10.41 | 229,075 | -0.56(-5.10%) |
Dec 07, 2017 | 10.92 | 11.18 | 10.85 | 10.97 | 130,979 | -0.02(-0.18%) |
Dec 06, 2017 | 11.01 | 11.20 | 10.84 | 10.99 | 138,105 | -0.08(-0.72%) |
Dec 05, 2017 | 11.30 | 11.37 | 11.03 | 11.07 | 217,679 | -0.18(-1.60%) |
Dec 04, 2017 | 11.14 | 11.51 | 11.08 | 11.25 | 259,579 | +0.27(+2.46%) |