Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.19 | 11.26 | 10.79 | 10.95 | 98,500 | -0.04(-0.36%) |
Dec 28, 2018 | 10.80 | 11.29 | 10.74 | 10.99 | 92,000 | +0.17(+1.57%) |
Dec 27, 2018 | 10.77 | 10.86 | 10.37 | 10.82 | 132,904 | -0.04(-0.37%) |
Dec 26, 2018 | 10.61 | 10.86 | 10.59 | 10.86 | 82,964 | +0.27(+2.55%) |
Dec 24, 2018 | 10.49 | 10.89 | 10.43 | 10.59 | 57,100 | +0.02(+0.19%) |
Dec 21, 2018 | 10.90 | 11.07 | 10.46 | 10.57 | 187,900 | -0.32(-2.94%) |
Dec 20, 2018 | 10.86 | 11.02 | 10.33 | 10.89 | 166,001 | +0.02(+0.18%) |
Dec 19, 2018 | 11.23 | 11.28 | 10.66 | 10.87 | 109,814 | -0.33(-2.95%) |
Dec 18, 2018 | 11.45 | 11.50 | 11.11 | 11.20 | 74,300 | -0.11(-0.97%) |
Dec 17, 2018 | 11.89 | 12.05 | 11.16 | 11.31 | 437,640 | -0.58(-4.88%) |
Dec 14, 2018 | 12.15 | 12.32 | 11.89 | 11.89 | 203,700 | -0.37(-3.02%) |
Dec 13, 2018 | 12.65 | 12.99 | 12.23 | 12.26 | 64,896 | -0.30(-2.39%) |
Dec 12, 2018 | 12.59 | 12.83 | 12.47 | 12.56 | 48,047 | +0.17(+1.37%) |
Dec 11, 2018 | 12.30 | 12.45 | 12.23 | 12.39 | 93,963 | +0.07(+0.57%) |
Dec 10, 2018 | 12.19 | 12.55 | 11.77 | 12.32 | 199,022 | +0.16(+1.32%) |
Dec 07, 2018 | 12.54 | 12.55 | 11.83 | 12.16 | 89,700 | -0.39(-3.11%) |
Dec 06, 2018 | 12.27 | 12.60 | 12.01 | 12.55 | 138,626 | +0.00(+0.00%) |
Dec 04, 2018 | 13.17 | 13.27 | 12.51 | 12.55 | 92,200 | -0.55(-4.20%) |
Dec 03, 2018 | 13.65 | 13.65 | 12.88 | 13.10 | 185,669 | -0.50(-3.68%) |
Nov 30, 2018 | 13.71 | 13.79 | 13.50 | 13.60 | 240,200 | -0.11(-0.80%) |
Nov 29, 2018 | 13.62 | 13.96 | 13.57 | 13.71 | 55,835 | +0.03(+0.22%) |
Nov 28, 2018 | 13.32 | 13.70 | 13.15 | 13.68 | 117,000 | +0.46(+3.48%) |
Nov 27, 2018 | 13.07 | 13.50 | 13.00 | 13.22 | 61,755 | +0.06(+0.46%) |
Nov 26, 2018 | 13.00 | 13.21 | 12.82 | 13.16 | 163,903 | +0.28(+2.17%) |
Nov 23, 2018 | 12.70 | 13.43 | 12.64 | 12.88 | 33,700 | +0.05(+0.39%) |
Nov 21, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.19(+1.50%) | |
Nov 20, 2018 | 12.25 | 12.69 | 12.16 | 12.64 | 99,782 | +0.23(+1.85%) |
Nov 19, 2018 | 12.85 | 12.85 | 12.10 | 12.41 | 91,816 | -0.47(-3.65%) |
Nov 16, 2018 | 12.60 | 12.96 | 12.48 | 12.88 | 63,800 | +0.22(+1.74%) |
Nov 15, 2018 | 12.29 | 12.83 | 12.22 | 12.66 | 80,908 | +0.36(+2.93%) |
Nov 14, 2018 | 12.63 | 12.97 | 12.17 | 12.30 | 368,914 | -0.20(-1.60%) |
Nov 13, 2018 | 12.88 | 13.11 | 12.45 | 12.50 | 135,982 | -0.37(-2.87%) |
Nov 12, 2018 | 13.52 | 13.52 | 12.66 | 12.87 | 160,756 | -0.53(-3.96%) |
Nov 09, 2018 | 13.93 | 14.00 | 13.35 | 13.40 | 135,100 | -0.64(-4.56%) |
Nov 08, 2018 | 15.00 | 15.00 | 13.65 | 14.04 | 288,830 | -0.55(-3.77%) |
Nov 07, 2018 | 14.60 | 14.70 | 14.18 | 14.59 | 188,170 | +0.12(+0.83%) |
Nov 06, 2018 | 14.21 | 14.54 | 14.06 | 14.47 | 69,321 | +0.27(+1.90%) |
Nov 05, 2018 | 14.46 | 14.72 | 13.93 | 14.20 | 141,176 | -0.22(-1.53%) |
Nov 02, 2018 | 14.91 | 15.00 | 14.30 | 14.42 | 134,000 | -0.43(-2.90%) |
Nov 01, 2018 | 14.73 | 14.95 | 14.09 | 14.85 | 251,085 | +0.31(+2.13%) |
Oct 31, 2018 | 14.68 | 15.11 | 13.64 | 14.54 | 569,731 | +2.23(+18.12%) |
Oct 30, 2018 | 12.05 | 12.44 | 11.79 | 12.31 | 111,704 | +0.33(+2.75%) |
Oct 29, 2018 | 12.59 | 12.87 | 11.80 | 11.98 | 84,846 | -0.43(-3.46%) |
Oct 26, 2018 | 12.23 | 12.67 | 11.91 | 12.41 | 107,400 | -0.04(-0.32%) |
Oct 25, 2018 | 12.28 | 12.85 | 12.28 | 12.45 | 317,472 | +0.27(+2.22%) |
Oct 24, 2018 | 13.00 | 13.42 | 12.15 | 12.18 | 306,572 | -0.81(-6.24%) |
Oct 23, 2018 | 12.40 | 13.33 | 12.40 | 12.99 | 204,837 | +0.39(+3.10%) |
Oct 22, 2018 | 12.95 | 13.07 | 12.37 | 12.60 | 193,856 | -0.28(-2.17%) |
Oct 19, 2018 | 13.08 | 13.18 | 12.57 | 12.88 | 404,700 | -0.19(-1.45%) |
Oct 18, 2018 | 13.11 | 13.41 | 12.89 | 13.07 | 115,764 | -0.03(-0.23%) |
Oct 17, 2018 | 13.10 | 13.17 | 12.61 | 13.10 | 1,113,897 | -0.02(-0.15%) |
Oct 16, 2018 | 12.32 | 13.30 | 12.32 | 13.12 | 229,517 | +0.90(+7.36%) |
Oct 15, 2018 | 11.88 | 12.32 | 11.84 | 12.22 | 84,112 | +0.32(+2.69%) |
Oct 12, 2018 | 11.50 | 12.14 | 11.46 | 11.90 | 404,300 | +0.34(+2.94%) |
Oct 11, 2018 | 11.88 | 11.92 | 11.55 | 11.56 | 117,147 | -0.32(-2.69%) |
Oct 10, 2018 | 12.50 | 12.55 | 11.81 | 11.88 | 237,217 | -0.69(-5.49%) |
Oct 09, 2018 | 12.55 | 12.81 | 12.27 | 12.57 | 140,931 | +0.02(+0.16%) |
Oct 08, 2018 | 12.64 | 12.65 | 12.28 | 12.55 | 126,006 | -0.11(-0.87%) |
Oct 05, 2018 | 12.72 | 12.90 | 12.12 | 12.66 | 199,100 | -0.08(-0.63%) |
Oct 04, 2018 | 13.43 | 13.45 | 12.68 | 12.74 | 189,768 | -0.76(-5.63%) |
Oct 03, 2018 | 13.27 | 13.67 | 13.23 | 13.50 | 207,723 | +0.26(+1.96%) |
Oct 02, 2018 | 13.11 | 13.53 | 12.89 | 13.24 | 134,902 | +0.11(+0.84%) |
Oct 01, 2018 | 14.05 | 14.05 | 12.88 | 13.13 | 256,672 | -0.82(-5.88%) |
Sep 28, 2018 | 13.65 | 13.95 | 13.55 | 13.95 | 173,800 | +0.25(+1.82%) |
Sep 27, 2018 | 13.45 | 13.75 | 13.40 | 13.70 | 100,519 | +0.25(+1.86%) |
Sep 26, 2018 | 13.60 | 13.75 | 13.30 | 13.45 | 81,359 | -0.10(-0.74%) |
Sep 25, 2018 | 13.60 | 13.80 | 13.53 | 13.55 | 104,540 | +0.03(+0.22%) |
Sep 24, 2018 | 13.10 | 13.55 | 13.10 | 13.52 | 151,901 | +0.37(+2.81%) |
Sep 21, 2018 | 12.90 | 13.35 | 12.75 | 13.15 | 980,700 | +0.20(+1.54%) |
Sep 20, 2018 | 13.00 | 13.25 | 12.85 | 12.95 | 170,753 | +0.00(+0.00%) |
Sep 19, 2018 | 13.55 | 13.65 | 12.70 | 12.95 | 227,855 | -0.50(-3.72%) |
Sep 18, 2018 | 13.30 | 13.95 | 13.30 | 13.45 | 105,095 | +0.10(+0.75%) |
Sep 17, 2018 | 13.65 | 13.75 | 13.25 | 13.35 | 147,779 | -0.25(-1.84%) |
Sep 14, 2018 | 13.75 | 13.95 | 13.60 | 13.60 | 69,100 | -0.15(-1.09%) |
Sep 13, 2018 | 13.90 | 14.00 | 13.50 | 13.75 | 146,005 | -0.15(-1.08%) |
Sep 12, 2018 | 14.00 | 14.15 | 13.75 | 13.90 | 477,131 | -0.15(-1.07%) |
Sep 11, 2018 | 14.00 | 14.40 | 13.85 | 14.05 | 93,311 | +0.05(+0.36%) |
Sep 10, 2018 | 14.10 | 14.40 | 13.90 | 14.00 | 76,029 | -0.15(-1.06%) |
Sep 07, 2018 | 14.40 | 14.43 | 13.64 | 14.15 | 346,600 | -0.30(-2.08%) |
Sep 06, 2018 | 14.75 | 14.80 | 14.30 | 14.45 | 100,904 | -0.35(-2.36%) |
Sep 05, 2018 | 14.75 | 14.93 | 14.55 | 14.80 | 141,132 | -0.05(-0.34%) |
Sep 04, 2018 | 14.95 | 14.95 | 14.75 | 14.85 | 307,777 | -0.05(-0.34%) |
Aug 31, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.10(+0.68%) | |
Aug 30, 2018 | 14.75 | 14.95 | 14.65 | 14.80 | 96,321 | +0.10(+0.68%) |
Aug 29, 2018 | 15.15 | 15.20 | 14.65 | 14.70 | 176,801 | -0.30(-2.00%) |
Aug 28, 2018 | 14.70 | 15.05 | 14.60 | 15.00 | 163,829 | +0.25(+1.69%) |
Aug 27, 2018 | 14.95 | 15.05 | 14.60 | 14.75 | 138,055 | -0.10(-0.67%) |
Aug 24, 2018 | 14.50 | 15.10 | 14.45 | 14.85 | 210,300 | +0.30(+2.06%) |
Aug 23, 2018 | 14.80 | 15.10 | 14.40 | 14.55 | 128,521 | -0.25(-1.69%) |
Aug 22, 2018 | 14.70 | 15.05 | 14.60 | 14.80 | 126,458 | +0.10(+0.68%) |
Aug 21, 2018 | 14.35 | 14.80 | 14.30 | 14.70 | 565,130 | +0.35(+2.44%) |
Aug 20, 2018 | 14.45 | 14.60 | 14.25 | 14.35 | 66,001 | -0.05(-0.35%) |
Aug 17, 2018 | 14.50 | 14.65 | 14.30 | 14.40 | 85,800 | -0.12(-0.86%) |
Aug 16, 2018 | 14.35 | 14.80 | 14.25 | 14.53 | 157,725 | +0.22(+1.57%) |
Aug 15, 2018 | 15.15 | 15.15 | 13.55 | 14.30 | 300,071 | -0.85(-5.61%) |
Aug 14, 2018 | 15.50 | 15.68 | 14.75 | 15.15 | 138,670 | -0.35(-2.26%) |
Aug 13, 2018 | 14.95 | 15.75 | 14.95 | 15.50 | 661,985 | +0.50(+3.33%) |
Aug 10, 2018 | 14.50 | 15.50 | 14.20 | 15.00 | 485,500 | +1.20(+8.70%) |
Aug 09, 2018 | 13.45 | 13.95 | 13.45 | 13.80 | 155,648 | +0.35(+2.60%) |
Aug 08, 2018 | 13.50 | 13.70 | 13.35 | 13.45 | 158,642 | +0.00(+0.00%) |
Aug 07, 2018 | 13.75 | 13.80 | 13.30 | 13.45 | 348,444 | -0.60(-4.27%) |
Aug 06, 2018 | 13.60 | 14.29 | 13.50 | 14.05 | 333,676 | +0.50(+3.69%) |
Aug 03, 2018 | 13.55 | 13.65 | 13.23 | 13.55 | 148,300 | -0.15(-1.09%) |
Aug 02, 2018 | 13.50 | 13.70 | 13.35 | 13.70 | 78,130 | +0.15(+1.11%) |
Aug 01, 2018 | 13.60 | 13.85 | 13.40 | 13.55 | 186,839 | +0.00(+0.00%) |
Jul 31, 2018 | 13.55 | 13.60 | 13.35 | 13.55 | 170,624 | +0.15(+1.12%) |
Jul 30, 2018 | 13.05 | 13.50 | 13.05 | 13.40 | 130,825 | +0.30(+2.29%) |
Jul 27, 2018 | 13.55 | 13.67 | 13.05 | 13.10 | 169,100 | -0.45(-3.32%) |
Jul 26, 2018 | 13.15 | 13.65 | 13.00 | 13.55 | 299,949 | +0.40(+3.04%) |
Jul 25, 2018 | 13.10 | 13.20 | 12.95 | 13.15 | 124,840 | +0.00(+0.00%) |
Jul 24, 2018 | 13.35 | 13.38 | 12.95 | 13.15 | 240,821 | +0.20(+1.54%) |
Jul 23, 2018 | 13.80 | 13.80 | 12.90 | 12.95 | 218,044 | +0.10(+0.78%) |
Jul 20, 2018 | 12.90 | 13.00 | 12.80 | 12.85 | 159,760 | +0.00(+0.00%) |
Jul 19, 2018 | 12.55 | 13.00 | 12.50 | 12.85 | 187,882 | +0.35(+2.80%) |
Jul 18, 2018 | 12.60 | 12.65 | 12.35 | 12.50 | 131,758 | -0.05(-0.40%) |
Jul 17, 2018 | 12.00 | 12.55 | 12.00 | 12.55 | 119,819 | +0.55(+4.58%) |
Jul 16, 2018 | 11.90 | 12.10 | 11.75 | 12.00 | 122,955 | +0.15(+1.27%) |
Jul 13, 2018 | 11.85 | 150,743 | +0.00(+0.00%) | |||
Jul 12, 2018 | 11.70 | 11.95 | 11.65 | 11.85 | 80,795 | +0.10(+0.85%) |
Jul 11, 2018 | 11.70 | 11.90 | 11.65 | 11.75 | 84,533 | +0.05(+0.43%) |
Jul 10, 2018 | 11.90 | 12.01 | 11.70 | 11.70 | 153,135 | -0.20(-1.68%) |
Jul 09, 2018 | 12.10 | 12.15 | 11.75 | 11.90 | 309,259 | +0.55(+4.85%) |
Jul 06, 2018 | 11.50 | 11.10 | 11.35 | 94,635 | +0.25(+2.25%) | |
Jul 05, 2018 | 11.00 | 11.20 | 10.75 | 11.10 | 70,625 | +0.10(+0.91%) |
Jul 03, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Jul 02, 2018 | 10.50 | 10.95 | 10.05 | 10.90 | 220,354 | +0.25(+2.35%) |
Jun 29, 2018 | 10.90 | 11.00 | 10.60 | 10.65 | 359,999 | -0.15(-1.39%) |
Jun 28, 2018 | 10.75 | 11.10 | 10.55 | 10.80 | 170,089 | +0.05(+0.47%) |
Jun 27, 2018 | 10.90 | 11.30 | 10.75 | 10.75 | 216,223 | -0.20(-1.83%) |
Jun 26, 2018 | 10.75 | 11.15 | 10.60 | 10.95 | 219,237 | +0.15(+1.39%) |
Jun 25, 2018 | 11.15 | 11.25 | 10.55 | 10.80 | 281,041 | -0.20(-1.82%) |
Jun 22, 2018 | 10.75 | 11.15 | 10.15 | 11.00 | 943,898 | +0.35(+3.29%) |
Jun 21, 2018 | 10.65 | 10.65 | 10.25 | 10.65 | 354,097 | +0.15(+1.43%) |
Jun 20, 2018 | 9.800 | 10.70 | 9.600 | 10.50 | 1,718,704 | +0.50(+5.00%) |
Jun 19, 2018 | 10.40 | 10.70 | 9.900 | 10.00 | 160,744 | -0.50(-4.76%) |
Jun 18, 2018 | 11.05 | 11.10 | 10.43 | 10.50 | 117,142 | -0.60(-5.41%) |
Jun 15, 2018 | 11.50 | 11.00 | 11.10 | 219,155 | -0.40(-3.48%) | |
Jun 14, 2018 | 10.85 | 11.60 | 10.70 | 11.50 | 119,532 | +0.65(+5.99%) |
Jun 13, 2018 | 10.65 | 11.15 | 10.55 | 10.85 | 205,154 | +0.25(+2.36%) |
Jun 12, 2018 | 10.20 | 10.70 | 10.20 | 10.60 | 151,607 | +0.40(+3.92%) |
Jun 11, 2018 | 10.25 | 10.40 | 10.15 | 10.20 | 91,439 | -0.05(-0.49%) |
Jun 08, 2018 | 10.20 | 10.35 | 10.20 | 10.25 | 65,691 | +0.05(+0.49%) |
Jun 07, 2018 | 10.25 | 10.30 | 10.15 | 10.20 | 54,308 | +0.00(+0.00%) |
Jun 06, 2018 | 10.30 | 10.33 | 10.05 | 10.20 | 292,595 | -0.10(-0.97%) |
Jun 05, 2018 | 10.25 | 10.35 | 10.18 | 10.30 | 85,213 | +0.00(+0.00%) |
Jun 04, 2018 | 10.25 | 10.35 | 10.10 | 10.30 | 117,768 | +0.05(+0.49%) |
Jun 01, 2018 | 10.35 | 10.40 | 10.00 | 10.25 | 181,616 | +0.05(+0.49%) |
May 31, 2018 | 9.800 | 10.35 | 9.800 | 10.20 | 139,951 | +0.40(+4.08%) |
May 30, 2018 | 10.00 | 10.15 | 9.700 | 9.800 | 289,448 | -0.15(-1.51%) |
May 29, 2018 | 9.800 | 10.00 | 9.400 | 9.950 | 164,320 | +0.10(+1.02%) |
May 25, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.10(-1.01%) | |
May 24, 2018 | 9.700 | 10.00 | 9.500 | 9.950 | 70,864 | +0.25(+2.58%) |
May 23, 2018 | 9.800 | 9.900 | 9.600 | 9.700 | 77,900 | +0.10(+1.04%) |
May 22, 2018 | 9.650 | 9.700 | 9.450 | 9.600 | 54,908 | -0.05(-0.52%) |
May 21, 2018 | 9.600 | 9.750 | 9.350 | 9.650 | 61,904 | +0.10(+1.05%) |
May 18, 2018 | 10.00 | 10.00 | 9.450 | 9.550 | 140,137 | -0.40(-4.02%) |
May 17, 2018 | 9.850 | 10.00 | 9.800 | 9.950 | 78,216 | +0.05(+0.51%) |
May 16, 2018 | 9.900 | 9.950 | 9.750 | 9.900 | 77,396 | +0.00(+0.00%) |
May 15, 2018 | 9.550 | 9.950 | 9.500 | 9.900 | 53,712 | +0.30(+3.13%) |
May 14, 2018 | 9.800 | 10.00 | 9.476 | 9.600 | 115,757 | -0.15(-1.54%) |
May 11, 2018 | 9.700 | 9.850 | 9.700 | 9.750 | 85,143 | +0.05(+0.52%) |
May 10, 2018 | 9.700 | 9.900 | 9.350 | 9.700 | 231,057 | +0.05(+0.52%) |
May 09, 2018 | 10.00 | 10.00 | 8.750 | 9.650 | 716,744 | -0.05(-0.52%) |
May 08, 2018 | 9.600 | 9.800 | 9.300 | 9.700 | 104,038 | +0.15(+1.57%) |
May 07, 2018 | 10.05 | 10.15 | 9.350 | 9.550 | 362,894 | -0.15(-1.55%) |
May 04, 2018 | 9.500 | 9.800 | 9.500 | 9.700 | 84,856 | +0.15(+1.57%) |
May 03, 2018 | 9.700 | 9.800 | 9.150 | 9.550 | 54,513 | -0.25(-2.55%) |
May 02, 2018 | 9.400 | 9.900 | 9.400 | 9.800 | 63,061 | +0.50(+5.38%) |
May 01, 2018 | 9.100 | 9.350 | 8.950 | 9.300 | 51,024 | +0.15(+1.64%) |
Apr 30, 2018 | 9.000 | 9.500 | 9.000 | 9.150 | 60,365 | +0.15(+1.67%) |
Apr 27, 2018 | 9.200 | 9.500 | 8.950 | 9.000 | 96,623 | -0.20(-2.17%) |
Apr 26, 2018 | 8.950 | 9.350 | 8.950 | 9.200 | 109,431 | +0.35(+3.95%) |
Apr 25, 2018 | 9.100 | 9.350 | 8.850 | 8.850 | 106,667 | -0.20(-2.21%) |
Apr 24, 2018 | 9.200 | 9.350 | 8.850 | 9.050 | 74,050 | -0.10(-1.09%) |
Apr 23, 2018 | 9.700 | 9.750 | 9.050 | 9.150 | 135,950 | -0.50(-5.18%) |
Apr 20, 2018 | 9.300 | 9.800 | 9.300 | 9.650 | 99,773 | +0.35(+3.76%) |
Apr 19, 2018 | 9.400 | 9.450 | 9.250 | 9.300 | 61,018 | -0.05(-0.53%) |
Apr 18, 2018 | 9.350 | 9.450 | 9.150 | 9.350 | 55,238 | +0.00(+0.00%) |
Apr 17, 2018 | 9.250 | 9.400 | 9.250 | 9.350 | 101,756 | +0.10(+1.08%) |
Apr 16, 2018 | 9.250 | 9.350 | 9.100 | 9.250 | 58,351 | +0.05(+0.54%) |
Apr 13, 2018 | 9.250 | 9.450 | 9.100 | 9.200 | 97,625 | +0.10(+1.10%) |
Apr 12, 2018 | 8.800 | 9.250 | 8.750 | 9.100 | 380,997 | +0.30(+3.41%) |
Apr 11, 2018 | 8.700 | 8.900 | 8.550 | 8.800 | 58,423 | +0.05(+0.57%) |
Apr 10, 2018 | 8.650 | 9.200 | 8.600 | 8.750 | 142,949 | +0.15(+1.74%) |
Apr 09, 2018 | 8.500 | 8.750 | 8.450 | 8.600 | 21,031 | +0.15(+1.78%) |
Apr 06, 2018 | 8.450 | 8.550 | 8.350 | 8.450 | 39,165 | +0.00(+0.00%) |
Apr 05, 2018 | 8.400 | 8.650 | 8.350 | 8.450 | 84,278 | +0.10(+1.20%) |
Apr 04, 2018 | 8.100 | 8.500 | 8.100 | 8.350 | 61,107 | +0.15(+1.83%) |
Apr 03, 2018 | 8.300 | 8.350 | 8.150 | 8.200 | 61,058 | -0.05(-0.61%) |
Apr 02, 2018 | 8.650 | 8.750 | 8.150 | 8.250 | 101,562 | -0.40(-4.62%) |
Mar 29, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.30(+3.59%) | |
Mar 28, 2018 | 8.450 | 8.450 | 8.050 | 8.350 | 108,476 | -0.05(-0.60%) |
Mar 27, 2018 | 9.000 | 9.000 | 8.350 | 8.400 | 160,399 | -0.65(-7.18%) |
Mar 26, 2018 | 8.550 | 9.150 | 8.450 | 9.050 | 82,435 | +0.50(+5.85%) |
Mar 23, 2018 | 8.650 | 8.800 | 8.550 | 8.550 | 91,046 | -0.10(-1.16%) |
Mar 22, 2018 | 8.800 | 8.900 | 8.650 | 8.650 | 85,553 | -0.20(-2.26%) |
Mar 21, 2018 | 8.800 | 9.050 | 8.750 | 8.850 | 69,501 | +0.10(+1.14%) |
Mar 20, 2018 | 8.850 | 8.925 | 8.700 | 8.750 | 56,940 | -0.05(-0.57%) |
Mar 19, 2018 | 9.000 | 9.050 | 8.700 | 8.800 | 337,387 | -0.25(-2.76%) |
Mar 16, 2018 | 9.350 | 9.450 | 9.000 | 9.050 | 269,891 | -0.30(-3.21%) |
Mar 15, 2018 | 9.350 | 9.450 | 9.250 | 9.350 | 119,667 | +0.05(+0.54%) |
Mar 14, 2018 | 9.200 | 9.400 | 9.150 | 9.300 | 84,534 | +0.10(+1.09%) |
Mar 13, 2018 | 9.400 | 9.400 | 9.050 | 9.200 | 35,150 | -0.20(-2.13%) |
Mar 12, 2018 | 9.350 | 9.450 | 9.250 | 9.400 | 31,821 | +0.00(+0.00%) |
Mar 09, 2018 | 9.050 | 9.400 | 9.000 | 9.400 | 38,003 | +0.35(+3.87%) |
Mar 08, 2018 | 9.200 | 9.350 | 9.050 | 9.050 | 25,352 | -0.15(-1.63%) |
Mar 07, 2018 | 9.050 | 9.400 | 9.000 | 9.200 | 79,636 | +0.15(+1.66%) |
Mar 06, 2018 | 8.950 | 9.150 | 8.800 | 9.050 | 31,516 | -0.05(-0.55%) |
Mar 05, 2018 | 9.200 | 9.200 | 8.850 | 9.100 | 43,349 | -0.05(-0.55%) |
Mar 02, 2018 | 8.800 | 9.300 | 8.600 | 9.150 | 177,949 | +0.25(+2.81%) |
Mar 01, 2018 | 8.900 | 8.950 | 8.600 | 8.900 | 74,719 | +0.00(+0.00%) |
Feb 28, 2018 | 8.500 | 9.000 | 8.475 | 8.900 | 145,799 | +0.35(+4.09%) |
Feb 27, 2018 | 8.500 | 8.650 | 8.350 | 8.550 | 46,943 | +0.00(+0.00%) |
Feb 26, 2018 | 8.550 | 8.650 | 8.450 | 8.550 | 30,516 | -0.05(-0.58%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.400 | 8.600 | 25,725 | +0.10(+1.18%) |
Feb 22, 2018 | 8.650 | 8.350 | 8.500 | 38,940 | +0.00(+0.00%) | |
Feb 21, 2018 | 8.550 | 8.700 | 8.400 | 8.500 | 40,562 | -0.05(-0.58%) |
Feb 20, 2018 | 8.550 | 8.750 | 8.324 | 8.550 | 53,528 | +0.00(+0.00%) |
Feb 16, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.500 | 8.700 | 8.305 | 8.550 | 61,638 | +0.10(+1.18%) |
Feb 14, 2018 | 8.300 | 8.600 | 8.250 | 8.450 | 38,563 | +0.00(+0.00%) |
Feb 13, 2018 | 8.150 | 8.550 | 8.150 | 8.450 | 50,057 | +0.20(+2.42%) |
Feb 12, 2018 | 8.250 | 8.350 | 8.150 | 8.250 | 30,173 | +0.05(+0.61%) |
Feb 09, 2018 | 8.050 | 8.350 | 7.900 | 8.200 | 106,165 | +0.20(+2.50%) |
Feb 08, 2018 | 8.150 | 8.200 | 7.900 | 8.000 | 60,868 | -0.10(-1.23%) |
Feb 07, 2018 | 7.800 | 8.200 | 7.800 | 8.100 | 123,717 | +0.30(+3.85%) |
Feb 06, 2018 | 7.550 | 7.900 | 7.550 | 7.800 | 76,695 | -0.10(-1.27%) |
Feb 05, 2018 | 8.400 | 8.400 | 7.650 | 7.900 | 78,650 | -0.55(-6.51%) |
Feb 02, 2018 | 8.800 | 8.800 | 8.450 | 8.450 | 90,885 | -0.35(-3.98%) |
Feb 01, 2018 | 8.750 | 8.900 | 8.650 | 8.800 | 35,252 | +0.05(+0.57%) |
Jan 31, 2018 | 8.850 | 9.000 | 8.650 | 8.750 | 89,714 | -0.10(-1.13%) |
Jan 30, 2018 | 9.100 | 9.100 | 8.750 | 8.850 | 52,263 | -0.20(-2.21%) |
Jan 29, 2018 | 8.800 | 9.100 | 8.750 | 9.050 | 95,341 | +0.20(+2.26%) |
Jan 26, 2018 | 8.750 | 8.900 | 8.750 | 8.850 | 41,311 | +0.10(+1.14%) |
Jan 25, 2018 | 9.050 | 9.150 | 8.750 | 8.750 | 59,440 | -0.25(-2.78%) |
Jan 24, 2018 | 9.100 | 9.300 | 8.900 | 9.000 | 40,631 | -0.15(-1.64%) |
Jan 23, 2018 | 8.800 | 9.200 | 8.650 | 9.150 | 76,482 | +0.40(+4.57%) |
Jan 22, 2018 | 8.950 | 9.000 | 8.650 | 8.750 | 101,186 | -0.15(-1.69%) |
Jan 19, 2018 | 8.700 | 9.100 | 8.650 | 8.900 | 120,086 | +0.15(+1.71%) |
Jan 18, 2018 | 8.650 | 8.950 | 8.650 | 8.750 | 113,431 | +0.00(+0.00%) |
Jan 17, 2018 | 8.500 | 8.750 | 8.300 | 8.750 | 89,558 | +0.20(+2.34%) |
Jan 16, 2018 | 8.850 | 8.900 | 8.500 | 8.550 | 94,355 | -0.30(-3.39%) |
Jan 12, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.10(-1.12%) | |
Jan 11, 2018 | 8.950 | 9.000 | 8.850 | 8.950 | 97,074 | +0.05(+0.56%) |
Jan 10, 2018 | 9.100 | 9.150 | 8.750 | 8.900 | 56,475 | -0.25(-2.73%) |
Jan 09, 2018 | 8.750 | 9.150 | 8.605 | 9.150 | 76,997 | +0.35(+3.98%) |
Jan 08, 2018 | 9.150 | 9.210 | 8.800 | 8.800 | 47,255 | -0.30(-3.30%) |
Jan 05, 2018 | 9.200 | 9.200 | 8.950 | 9.100 | 48,502 | -0.05(-0.55%) |
Jan 04, 2018 | 9.150 | 9.300 | 8.950 | 9.150 | 41,920 | +0.00(+0.00%) |
Jan 03, 2018 | 9.350 | 9.400 | 9.150 | 9.150 | 64,198 | -0.25(-2.66%) |