Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.69 | 13.69 | 13.69 | 0 | -0.14(-1.05%) | |
Aug 30, 2018 | 13.78 | 13.99 | 13.75 | 13.84 | 110,953 | +0.01(+0.04%) |
Aug 29, 2018 | 13.71 | 13.95 | 13.69 | 13.83 | 136,832 | +0.13(+0.98%) |
Aug 28, 2018 | 13.98 | 13.98 | 13.58 | 13.70 | 103,187 | -0.27(-1.93%) |
Aug 27, 2018 | 13.96 | 14.09 | 13.92 | 13.97 | 159,426 | +0.07(+0.48%) |
Aug 24, 2018 | 13.66 | 14.07 | 13.52 | 13.90 | 265,188 | +0.34(+2.48%) |
Aug 23, 2018 | 13.65 | 13.78 | 13.48 | 13.57 | 97,060 | -0.06(-0.42%) |
Aug 22, 2018 | 13.43 | 13.89 | 13.19 | 13.62 | 245,838 | +0.22(+1.66%) |
Aug 21, 2018 | 13.07 | 13.45 | 12.85 | 13.40 | 213,611 | +0.34(+2.57%) |
Aug 20, 2018 | 12.86 | 13.16 | 12.69 | 13.06 | 215,293 | +0.19(+1.45%) |
Aug 17, 2018 | 12.78 | 12.90 | 12.47 | 12.88 | 176,470 | +0.04(+0.32%) |
Aug 16, 2018 | 12.79 | 12.86 | 12.77 | 12.84 | 44,879 | +0.00(+0.00%) |
Aug 15, 2018 | 12.93 | 13.00 | 12.73 | 12.84 | 87,516 | -0.13(-1.00%) |
Aug 14, 2018 | 12.94 | 13.03 | 12.80 | 12.97 | 76,927 | -0.02(-0.16%) |
Aug 13, 2018 | 12.52 | 13.09 | 12.34 | 12.99 | 245,803 | +0.65(+5.24%) |
Aug 10, 2018 | 12.23 | 12.52 | 12.23 | 12.34 | 184,146 | +0.01(+0.08%) |
Aug 09, 2018 | 12.26 | 12.42 | 12.13 | 12.33 | 151,524 | -0.03(-0.25%) |
Aug 08, 2018 | 12.31 | 12.40 | 11.83 | 12.36 | 191,123 | +0.04(+0.33%) |
Aug 07, 2018 | 12.05 | 12.36 | 11.96 | 12.32 | 120,620 | +0.23(+1.94%) |
Aug 06, 2018 | 12.00 | 12.12 | 11.77 | 12.08 | 144,996 | +0.10(+0.85%) |
Aug 03, 2018 | 12.21 | 12.43 | 11.84 | 11.98 | 177,071 | -0.25(-2.04%) |
Aug 02, 2018 | 12.42 | 12.42 | 12.22 | 12.23 | 99,179 | -0.20(-1.60%) |
Aug 01, 2018 | 12.12 | 12.64 | 11.80 | 12.43 | 209,044 | +0.28(+2.35%) |
Jul 31, 2018 | 11.94 | 12.15 | 11.84 | 12.15 | 213,317 | +0.15(+1.23%) |
Jul 30, 2018 | 11.99 | 12.07 | 11.86 | 12.00 | 63,674 | +0.12(+0.98%) |
Jul 27, 2018 | 12.08 | 12.23 | 11.75 | 11.88 | 135,407 | -0.23(-1.93%) |
Jul 26, 2018 | 12.14 | 12.21 | 11.88 | 12.12 | 91,330 | -0.03(-0.21%) |
Jul 25, 2018 | 11.56 | 12.22 | 11.54 | 12.14 | 226,588 | +0.59(+5.06%) |
Jul 24, 2018 | 12.01 | 12.06 | 11.45 | 11.56 | 148,024 | -0.48(-4.02%) |
Jul 23, 2018 | 11.84 | 12.15 | 11.41 | 12.04 | 191,105 | +0.18(+1.55%) |
Jul 20, 2018 | 10.79 | 11.92 | 10.79 | 11.86 | 433,072 | +1.42(+13.66%) |
Jul 19, 2018 | 12.17 | 12.17 | 10.42 | 10.43 | 1,462,915 | -1.72(-14.15%) |
Jul 18, 2018 | 12.24 | 12.26 | 11.94 | 12.15 | 98,022 | -0.05(-0.42%) |
Jul 17, 2018 | 11.90 | 12.24 | 11.80 | 12.20 | 116,686 | +0.17(+1.44%) |
Jul 16, 2018 | 12.47 | 12.49 | 11.96 | 12.03 | 158,474 | -0.47(-3.75%) |
Jul 13, 2018 | 12.65 | 12.71 | 12.18 | 12.50 | 96,611 | -0.17(-1.33%) |
Jul 12, 2018 | 12.47 | 12.78 | 11.86 | 12.66 | 287,594 | -0.10(-0.80%) |
Jul 11, 2018 | 12.78 | 12.82 | 12.49 | 12.77 | 62,871 | -0.08(-0.63%) |
Jul 10, 2018 | 12.76 | 12.90 | 12.65 | 12.85 | 59,363 | +0.11(+0.88%) |
Jul 09, 2018 | 12.91 | 12.91 | 12.64 | 12.74 | 65,148 | -0.17(-1.30%) |
Jul 06, 2018 | 12.51 | 12.91 | 12.50 | 12.90 | 65,050 | +0.38(+3.05%) |
Jul 05, 2018 | 12.70 | 12.96 | 12.38 | 12.52 | 84,634 | -0.17(-1.36%) |
Jul 03, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.37(-2.81%) | |
Jul 02, 2018 | 12.69 | 13.28 | 12.64 | 13.06 | 204,732 | +0.33(+2.60%) |
Jun 29, 2018 | 12.62 | 12.76 | 12.48 | 12.73 | 104,220 | +0.10(+0.81%) |
Jun 28, 2018 | 12.48 | 12.72 | 12.44 | 12.63 | 120,127 | +0.19(+1.51%) |
Jun 27, 2018 | 12.68 | 12.68 | 12.34 | 12.44 | 148,899 | -0.15(-1.21%) |
Jun 26, 2018 | 12.63 | 12.78 | 12.08 | 12.59 | 227,480 | -0.33(-2.56%) |
Jun 25, 2018 | 12.24 | 13.06 | 12.23 | 12.92 | 409,842 | +0.71(+5.83%) |
Jun 22, 2018 | 12.08 | 12.62 | 11.96 | 12.21 | 325,742 | +0.15(+1.22%) |
Jun 21, 2018 | 12.14 | 12.19 | 11.95 | 12.06 | 144,190 | -0.01(-0.08%) |
Jun 20, 2018 | 11.65 | 12.16 | 11.58 | 12.07 | 144,166 | +0.44(+3.81%) |
Jun 19, 2018 | 11.49 | 11.64 | 11.41 | 11.63 | 72,542 | +0.09(+0.79%) |
Jun 18, 2018 | 11.54 | 11.55 | 11.48 | 11.54 | 93,258 | -0.07(-0.61%) |
Jun 15, 2018 | 11.70 | 11.70 | 11.61 | 119,313 | -0.09(-0.78%) | |
Jun 14, 2018 | 11.78 | 11.83 | 11.59 | 11.70 | 73,495 | -0.04(-0.30%) |
Jun 13, 2018 | 11.61 | 11.77 | 11.53 | 11.74 | 195,981 | +0.14(+1.23%) |
Jun 12, 2018 | 11.33 | 11.66 | 11.33 | 11.60 | 141,788 | +0.25(+2.20%) |
Jun 11, 2018 | 11.01 | 11.36 | 11.01 | 11.35 | 131,052 | +0.32(+2.91%) |
Jun 08, 2018 | 10.88 | 11.09 | 10.77 | 11.03 | 172,543 | +0.17(+1.55%) |
Jun 07, 2018 | 10.94 | 11.01 | 10.80 | 10.86 | 82,244 | -0.09(-0.79%) |
Jun 06, 2018 | 11.01 | 11.07 | 10.94 | 10.95 | 68,713 | -0.11(-1.01%) |
Jun 05, 2018 | 11.01 | 11.09 | 10.84 | 11.06 | 121,287 | +0.03(+0.23%) |
Jun 04, 2018 | 11.29 | 11.38 | 11.02 | 11.03 | 200,432 | -0.23(-2.08%) |
Jun 01, 2018 | 11.18 | 11.30 | 11.09 | 11.27 | 82,219 | +0.05(+0.45%) |
May 31, 2018 | 11.31 | 11.31 | 11.13 | 11.21 | 114,100 | -0.04(-0.36%) |
May 30, 2018 | 11.22 | 11.38 | 11.19 | 11.26 | 164,578 | +0.14(+1.28%) |
May 29, 2018 | 10.82 | 11.27 | 10.75 | 11.11 | 266,291 | +0.30(+2.73%) |
May 25, 2018 | 10.82 | 10.82 | 10.82 | 0 | +0.12(+1.14%) | |
May 24, 2018 | 10.58 | 10.79 | 10.54 | 10.70 | 141,775 | +0.15(+1.45%) |
May 23, 2018 | 10.48 | 10.56 | 10.44 | 10.54 | 98,772 | +0.07(+0.63%) |
May 22, 2018 | 10.29 | 10.54 | 10.24 | 10.48 | 114,736 | +0.17(+1.63%) |
May 21, 2018 | 10.37 | 10.39 | 10.26 | 10.31 | 140,841 | -0.05(-0.49%) |
May 18, 2018 | 10.40 | 10.43 | 10.33 | 10.36 | 90,223 | +0.03(+0.30%) |
May 17, 2018 | 10.31 | 10.43 | 10.25 | 10.33 | 154,333 | +0.05(+0.45%) |
May 16, 2018 | 10.32 | 10.39 | 10.16 | 10.28 | 172,494 | -0.04(-0.39%) |
May 15, 2018 | 10.25 | 10.42 | 10.22 | 10.32 | 159,723 | +0.05(+0.45%) |
May 14, 2018 | 10.18 | 10.60 | 9.958 | 10.28 | 291,761 | +0.32(+3.17%) |
May 11, 2018 | 9.838 | 10.05 | 9.685 | 9.963 | 227,665 | +0.14(+1.46%) |
May 10, 2018 | 9.648 | 9.833 | 9.351 | 9.819 | 300,384 | +0.21(+2.17%) |
May 09, 2018 | 9.750 | 9.815 | 9.601 | 9.610 | 306,595 | -0.14(-1.43%) |
May 08, 2018 | 9.917 | 10.01 | 9.694 | 9.750 | 587,270 | +0.00(+0.05%) |
May 07, 2018 | 9.805 | 10.01 | 9.671 | 9.745 | 368,470 | -0.06(-0.61%) |
May 04, 2018 | 9.453 | 9.928 | 9.453 | 9.805 | 307,285 | +0.36(+3.78%) |
May 03, 2018 | 9.161 | 9.527 | 9.049 | 9.448 | 203,679 | +0.29(+3.19%) |
May 02, 2018 | 8.910 | 9.225 | 8.813 | 9.156 | 405,488 | +0.55(+6.42%) |
May 01, 2018 | 8.613 | 8.660 | 8.518 | 8.604 | 94,544 | -0.00(-0.05%) |
Apr 30, 2018 | 8.613 | 8.669 | 8.596 | 8.609 | 63,357 | +0.04(+0.49%) |
Apr 27, 2018 | 8.567 | 8.664 | 8.521 | 8.567 | 63,137 | -0.07(-0.86%) |
Apr 26, 2018 | 8.590 | 8.667 | 8.572 | 8.641 | 59,352 | +0.00(+0.05%) |
Apr 25, 2018 | 8.558 | 8.641 | 8.423 | 8.636 | 72,538 | +0.06(+0.70%) |
Apr 24, 2018 | 8.706 | 8.738 | 8.511 | 8.576 | 41,892 | -0.10(-1.18%) |
Apr 23, 2018 | 8.683 | 8.746 | 8.567 | 8.678 | 96,322 | +0.01(+0.11%) |
Apr 20, 2018 | 8.738 | 8.882 | 8.604 | 8.669 | 97,303 | -0.12(-1.37%) |
Apr 19, 2018 | 8.956 | 9.017 | 8.729 | 8.790 | 78,281 | -0.16(-1.76%) |
Apr 18, 2018 | 9.031 | 9.114 | 8.590 | 8.947 | 265,474 | -0.09(-1.03%) |
Apr 17, 2018 | 9.026 | 9.072 | 8.892 | 9.040 | 93,224 | +0.04(+0.41%) |
Apr 16, 2018 | 8.994 | 9.059 | 8.910 | 9.003 | 43,913 | +0.03(+0.31%) |
Apr 13, 2018 | 9.147 | 9.147 | 8.721 | 8.975 | 147,111 | -0.10(-1.12%) |
Apr 12, 2018 | 8.929 | 9.207 | 8.905 | 9.077 | 451,682 | +0.30(+3.38%) |
Apr 11, 2018 | 8.771 | 8.882 | 8.754 | 8.780 | 84,074 | +0.01(+0.16%) |
Apr 10, 2018 | 8.817 | 8.817 | 8.650 | 8.766 | 80,493 | +0.01(+0.11%) |
Apr 09, 2018 | 8.780 | 8.896 | 8.664 | 8.757 | 66,102 | +0.02(+0.21%) |
Apr 06, 2018 | 8.755 | 8.906 | 8.657 | 8.738 | 111,046 | -0.08(-0.89%) |
Apr 05, 2018 | 8.817 | 8.915 | 8.683 | 8.817 | 119,249 | +0.04(+0.48%) |
Apr 04, 2018 | 8.585 | 8.859 | 8.562 | 8.776 | 124,781 | +0.14(+1.61%) |
Apr 03, 2018 | 8.801 | 8.803 | 8.613 | 8.636 | 92,013 | -0.05(-0.59%) |
Apr 02, 2018 | 8.841 | 8.952 | 8.599 | 8.687 | 89,343 | -0.13(-1.47%) |
Mar 29, 2018 | 8.817 | 8.817 | 8.817 | 0 | +0.03(+0.37%) | |
Mar 28, 2018 | 8.790 | 8.854 | 8.683 | 8.785 | 106,147 | -0.01(-0.11%) |
Mar 27, 2018 | 8.683 | 8.813 | 8.634 | 8.794 | 71,751 | +0.10(+1.12%) |
Mar 26, 2018 | 8.743 | 8.743 | 8.572 | 8.697 | 77,192 | +0.04(+0.43%) |
Mar 23, 2018 | 8.859 | 8.859 | 8.618 | 8.660 | 98,312 | -0.18(-2.05%) |
Mar 22, 2018 | 8.817 | 8.919 | 8.711 | 8.841 | 79,200 | -0.04(-0.47%) |
Mar 21, 2018 | 8.720 | 8.915 | 8.695 | 8.882 | 70,244 | +0.18(+2.08%) |
Mar 20, 2018 | 8.813 | 8.813 | 8.627 | 8.701 | 65,291 | -0.07(-0.85%) |
Mar 19, 2018 | 9.049 | 9.091 | 8.660 | 8.776 | 130,768 | -0.32(-3.57%) |
Mar 16, 2018 | 8.887 | 9.137 | 8.829 | 9.100 | 267,895 | +0.26(+2.94%) |
Mar 15, 2018 | 8.748 | 9.021 | 8.520 | 8.841 | 164,568 | +0.09(+1.06%) |
Mar 14, 2018 | 9.035 | 9.045 | 8.720 | 8.748 | 250,469 | -0.27(-3.03%) |
Mar 13, 2018 | 8.720 | 9.045 | 8.720 | 9.021 | 230,358 | +0.34(+3.90%) |
Mar 12, 2018 | 8.581 | 8.711 | 8.553 | 8.683 | 132,301 | +0.17(+1.96%) |
Mar 09, 2018 | 8.474 | 8.613 | 8.372 | 8.516 | 160,368 | +0.08(+0.99%) |
Mar 08, 2018 | 8.330 | 8.525 | 8.159 | 8.432 | 466,899 | +0.12(+1.39%) |
Mar 07, 2018 | 8.126 | 8.465 | 8.126 | 8.316 | 203,626 | +0.15(+1.87%) |
Mar 06, 2018 | 8.131 | 8.187 | 7.978 | 8.163 | 131,786 | +0.03(+0.34%) |
Mar 05, 2018 | 8.149 | 8.256 | 7.950 | 8.136 | 115,086 | -0.02(-0.23%) |
Mar 02, 2018 | 7.931 | 8.196 | 7.839 | 8.154 | 109,952 | +0.18(+2.27%) |
Mar 01, 2018 | 8.075 | 8.168 | 7.894 | 7.973 | 128,953 | -0.11(-1.38%) |
Feb 28, 2018 | 8.043 | 8.214 | 7.957 | 8.084 | 150,190 | +0.05(+0.58%) |
Feb 27, 2018 | 8.006 | 8.117 | 7.829 | 8.038 | 110,093 | +0.06(+0.76%) |
Feb 26, 2018 | 7.755 | 7.987 | 7.723 | 7.978 | 138,815 | +0.21(+2.75%) |
Feb 23, 2018 | 8.022 | 8.022 | 7.654 | 7.764 | 109,859 | -0.22(-2.71%) |
Feb 22, 2018 | 7.921 | 8.100 | 7.852 | 7.981 | 185,516 | +0.11(+1.40%) |
Feb 21, 2018 | 7.810 | 7.985 | 7.774 | 7.870 | 179,877 | +0.08(+1.00%) |
Feb 20, 2018 | 7.903 | 7.925 | 7.728 | 7.792 | 153,496 | -0.15(-1.86%) |
Feb 16, 2018 | 7.939 | 7.939 | 7.939 | 0 | +0.23(+2.92%) | |
Feb 15, 2018 | 7.603 | 7.723 | 7.521 | 7.714 | 136,473 | +0.13(+1.76%) |
Feb 14, 2018 | 7.208 | 7.829 | 7.208 | 7.580 | 234,797 | +0.24(+3.33%) |
Feb 13, 2018 | 7.304 | 7.419 | 7.235 | 7.336 | 82,485 | +0.03(+0.44%) |
Feb 12, 2018 | 7.277 | 7.313 | 7.037 | 7.304 | 160,566 | +0.05(+0.63%) |
Feb 09, 2018 | 7.263 | 7.336 | 7.138 | 7.258 | 186,341 | +0.02(+0.25%) |
Feb 08, 2018 | 7.300 | 7.415 | 7.150 | 7.240 | 268,283 | -0.07(-1.01%) |
Feb 07, 2018 | 7.313 | 7.313 | 7.156 | 7.313 | 137,772 | +0.00(+0.00%) |
Feb 06, 2018 | 7.129 | 7.396 | 7.106 | 7.313 | 281,822 | +0.13(+1.79%) |
Feb 05, 2018 | 7.382 | 7.405 | 7.157 | 7.185 | 183,823 | -0.24(-3.28%) |
Feb 02, 2018 | 7.428 | 7.663 | 7.341 | 7.428 | 218,908 | -0.02(-0.31%) |
Feb 01, 2018 | 7.396 | 7.571 | 7.387 | 7.451 | 186,432 | +0.03(+0.43%) |
Jan 31, 2018 | 7.530 | 7.530 | 7.327 | 7.419 | 399,023 | -0.15(-1.95%) |
Jan 30, 2018 | 7.557 | 7.613 | 7.557 | 7.567 | 197,418 | +0.01(+0.18%) |
Jan 29, 2018 | 7.718 | 7.718 | 7.198 | 7.553 | 359,262 | -0.18(-2.32%) |
Jan 26, 2018 | 7.889 | 8.031 | 7.594 | 7.732 | 537,547 | -0.11(-1.35%) |
Jan 25, 2018 | 7.488 | 7.891 | 7.474 | 7.838 | 293,081 | +0.36(+4.86%) |
Jan 24, 2018 | 7.396 | 7.521 | 7.382 | 7.474 | 157,731 | +0.08(+1.12%) |
Jan 23, 2018 | 7.254 | 7.479 | 7.222 | 7.392 | 257,153 | +0.14(+1.97%) |
Jan 22, 2018 | 7.189 | 7.341 | 6.996 | 7.249 | 293,880 | +0.06(+0.83%) |
Jan 19, 2018 | 7.185 | 7.447 | 7.175 | 7.189 | 360,259 | -0.08(-1.08%) |
Jan 18, 2018 | 6.779 | 7.364 | 6.766 | 7.267 | 449,189 | +0.60(+8.93%) |
Jan 17, 2018 | 7.939 | 8.165 | 6.513 | 6.671 | 1,320,050 | -1.38(-17.17%) |
Jan 16, 2018 | 7.254 | 9.182 | 7.231 | 8.054 | 1,514,031 | +1.04(+14.90%) |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.04(+0.59%) | |
Jan 11, 2018 | 6.812 | 7.065 | 6.770 | 6.968 | 437,715 | +0.16(+2.37%) |
Jan 10, 2018 | 6.862 | 6.655 | 6.807 | 453,982 | -0.06(-0.80%) | |
Jan 09, 2018 | 6.954 | 7.083 | 6.821 | 6.862 | 195,219 | -0.09(-1.32%) |
Jan 08, 2018 | 6.835 | 7.069 | 6.687 | 6.954 | 333,902 | +0.12(+1.75%) |
Jan 05, 2018 | 6.936 | 7.074 | 6.775 | 6.835 | 271,855 | -0.10(-1.46%) |
Jan 04, 2018 | 6.775 | 7.046 | 6.687 | 6.936 | 393,559 | +0.17(+2.59%) |
Jan 03, 2018 | 7.350 | 7.350 | 6.720 | 6.761 | 308,372 | -0.52(-7.20%) |
Jan 02, 2018 | 6.991 | 7.300 | 6.991 | 7.286 | 222,183 | +0.29(+4.21%) |
Dec 29, 2017 | 6.991 | 6.991 | 6.991 | 0 | -0.35(-4.71%) | |
Dec 28, 2017 | 7.364 | 7.548 | 7.175 | 7.336 | 184,566 | -0.03(-0.38%) |
Dec 27, 2017 | 7.346 | 7.585 | 7.290 | 7.364 | 223,586 | +0.04(+0.50%) |
Dec 26, 2017 | 7.231 | 7.341 | 7.023 | 7.327 | 262,100 | +0.12(+1.60%) |
Dec 22, 2017 | 7.143 | 7.309 | 6.936 | 7.212 | 229,865 | +0.07(+1.03%) |
Dec 21, 2017 | 7.594 | 7.636 | 7.088 | 7.138 | 252,268 | -0.41(-5.43%) |
Dec 20, 2017 | 7.166 | 7.649 | 7.143 | 7.548 | 383,751 | +0.41(+5.67%) |
Dec 19, 2017 | 7.318 | 7.336 | 7.037 | 7.143 | 338,749 | -0.19(-2.63%) |
Dec 18, 2017 | 7.622 | 7.695 | 7.217 | 7.336 | 381,819 | -0.22(-2.86%) |
Dec 15, 2017 | 7.732 | 7.764 | 7.396 | 7.553 | 513,211 | -0.14(-1.80%) |
Dec 14, 2017 | 7.774 | 7.880 | 7.654 | 7.691 | 218,393 | -0.05(-0.59%) |
Dec 13, 2017 | 7.815 | 7.981 | 7.723 | 7.737 | 160,345 | -0.07(-0.94%) |
Dec 12, 2017 | 7.893 | 8.022 | 7.718 | 7.810 | 174,958 | -0.06(-0.76%) |
Dec 11, 2017 | 7.981 | 8.103 | 7.838 | 7.870 | 159,519 | -0.12(-1.55%) |
Dec 08, 2017 | 7.949 | 8.165 | 7.949 | 7.995 | 87,267 | +0.05(+0.58%) |
Dec 07, 2017 | 8.022 | 8.151 | 7.921 | 7.949 | 115,323 | -0.06(-0.75%) |
Dec 06, 2017 | 7.962 | 8.202 | 7.824 | 8.008 | 146,252 | +0.06(+0.75%) |
Dec 05, 2017 | 8.054 | 8.054 | 7.870 | 7.949 | 153,622 | +0.06(+0.76%) |
Dec 04, 2017 | 8.151 | 8.151 | 7.870 | 7.889 | 97,279 | -0.17(-2.06%) |
Dec 01, 2017 | 8.285 | 8.285 | 7.861 | 8.054 | 222,204 | -0.21(-2.51%) |
Nov 30, 2017 | 8.492 | 8.616 | 8.206 | 8.262 | 308,787 | -0.22(-2.60%) |
Nov 29, 2017 | 8.515 | 8.662 | 8.377 | 8.482 | 143,593 | -0.00(-0.05%) |
Nov 28, 2017 | 8.367 | 8.510 | 8.289 | 8.487 | 100,586 | +0.17(+1.99%) |
Nov 27, 2017 | 8.326 | 8.482 | 8.197 | 8.321 | 152,503 | -0.00(-0.06%) |
Nov 24, 2017 | 8.262 | 8.473 | 8.110 | 8.326 | 74,446 | +0.05(+0.56%) |
Nov 22, 2017 | 8.478 | 8.478 | 8.215 | 8.280 | 91,617 | -0.17(-2.02%) |
Nov 21, 2017 | 8.519 | 8.547 | 8.335 | 8.450 | 100,445 | -0.04(-0.43%) |
Nov 20, 2017 | 8.524 | 8.632 | 8.344 | 8.487 | 115,871 | -0.01(-0.11%) |
Nov 17, 2017 | 8.349 | 8.584 | 8.292 | 8.496 | 216,809 | +0.09(+1.04%) |
Nov 16, 2017 | 8.326 | 8.482 | 8.229 | 8.409 | 78,498 | +0.16(+1.95%) |
Nov 15, 2017 | 8.395 | 8.432 | 8.216 | 8.248 | 141,112 | -0.17(-1.97%) |
Nov 14, 2017 | 8.317 | 8.538 | 8.229 | 8.413 | 269,815 | +0.15(+1.84%) |
Nov 13, 2017 | 8.100 | 8.441 | 8.100 | 8.262 | 155,552 | +0.17(+2.10%) |
Nov 10, 2017 | 8.168 | 8.227 | 8.023 | 8.091 | 172,754 | -0.06(-0.72%) |
Nov 09, 2017 | 8.100 | 8.341 | 8.032 | 8.150 | 77,603 | +0.08(+0.95%) |
Nov 08, 2017 | 7.842 | 8.223 | 7.751 | 8.073 | 242,774 | +0.23(+2.95%) |
Nov 07, 2017 | 8.463 | 8.463 | 7.710 | 7.842 | 346,125 | -0.58(-6.94%) |
Nov 06, 2017 | 8.685 | 8.835 | 8.390 | 8.427 | 197,858 | -0.25(-2.87%) |
Nov 03, 2017 | 8.803 | 8.839 | 8.603 | 8.676 | 147,581 | -0.15(-1.64%) |
Nov 02, 2017 | 8.622 | 8.889 | 8.590 | 8.821 | 188,250 | +0.17(+1.94%) |
Nov 01, 2017 | 8.803 | 9.156 | 8.622 | 8.653 | 320,724 | -0.08(-0.88%) |
Oct 31, 2017 | 8.712 | 9.043 | 8.667 | 8.730 | 206,644 | +0.09(+1.00%) |
Oct 30, 2017 | 8.626 | 8.717 | 8.603 | 8.644 | 204,655 | -0.00(-0.05%) |
Oct 27, 2017 | 8.703 | 8.703 | 8.567 | 8.649 | 165,618 | +0.00(+0.00%) |
Oct 26, 2017 | 8.748 | 8.776 | 8.603 | 8.649 | 114,101 | -0.10(-1.19%) |
Oct 25, 2017 | 8.735 | 8.798 | 8.603 | 8.753 | 220,872 | +0.05(+0.57%) |
Oct 24, 2017 | 8.739 | 8.825 | 8.635 | 8.703 | 157,140 | +0.05(+0.63%) |
Oct 23, 2017 | 8.708 | 8.744 | 8.581 | 8.649 | 230,448 | -0.05(-0.63%) |
Oct 20, 2017 | 8.907 | 8.907 | 8.613 | 8.703 | 326,451 | -0.16(-1.84%) |
Oct 19, 2017 | 8.912 | 9.098 | 8.758 | 8.866 | 341,435 | -0.08(-0.91%) |
Oct 18, 2017 | 9.156 | 9.202 | 8.767 | 8.948 | 290,608 | -0.17(-1.89%) |
Oct 17, 2017 | 9.125 | 9.338 | 8.975 | 9.120 | 454,435 | +0.12(+1.31%) |
Oct 16, 2017 | 10.15 | 10.42 | 8.889 | 9.002 | 1,367,869 | -2.30(-20.34%) |
Oct 13, 2017 | 11.26 | 11.55 | 11.20 | 11.30 | 147,267 | +0.11(+0.97%) |
Oct 12, 2017 | 11.26 | 11.40 | 10.92 | 11.19 | 196,499 | -0.01(-0.12%) |
Oct 11, 2017 | 11.15 | 11.42 | 11.07 | 11.21 | 420,243 | +0.10(+0.86%) |
Oct 10, 2017 | 10.85 | 11.11 | 10.85 | 11.11 | 225,149 | +0.34(+3.16%) |
Oct 09, 2017 | 10.63 | 11.11 | 10.63 | 10.77 | 179,545 | +0.03(+0.30%) |
Oct 06, 2017 | 10.82 | 10.82 | 10.50 | 10.74 | 228,723 | -0.06(-0.55%) |
Oct 05, 2017 | 10.87 | 10.89 | 10.70 | 10.80 | 65,847 | -0.01(-0.08%) |
Oct 04, 2017 | 10.77 | 10.98 | 10.70 | 10.81 | 88,872 | +0.05(+0.42%) |
Oct 03, 2017 | 10.82 | 11.10 | 10.56 | 10.76 | 164,398 | -0.02(-0.17%) |
Oct 02, 2017 | 10.83 | 11.05 | 10.62 | 10.78 | 149,004 | -0.05(-0.50%) |
Sep 29, 2017 | 11.03 | 11.11 | 10.49 | 10.83 | 269,642 | -0.06(-0.54%) |
Sep 28, 2017 | 10.83 | 11.09 | 10.83 | 10.89 | 173,663 | +0.08(+0.75%) |
Sep 27, 2017 | 10.66 | 10.98 | 10.65 | 10.81 | 236,870 | +0.18(+1.71%) |
Sep 26, 2017 | 10.32 | 10.74 | 10.31 | 10.63 | 147,417 | +0.29(+2.85%) |
Sep 25, 2017 | 10.25 | 10.40 | 10.22 | 10.34 | 80,387 | +0.09(+0.84%) |
Sep 22, 2017 | 10.39 | 10.40 | 10.20 | 10.25 | 64,804 | -0.04(-0.35%) |
Sep 21, 2017 | 10.20 | 10.40 | 10.16 | 10.29 | 111,019 | +0.08(+0.80%) |
Sep 20, 2017 | 10.24 | 10.31 | 10.12 | 10.20 | 152,842 | -0.01(-0.09%) |
Sep 19, 2017 | 10.09 | 10.29 | 10.03 | 10.21 | 122,553 | +0.10(+1.03%) |
Sep 18, 2017 | 9.855 | 10.15 | 9.850 | 10.11 | 198,131 | +0.26(+2.62%) |
Sep 15, 2017 | 9.882 | 10.09 | 9.771 | 9.850 | 249,145 | -0.00(-0.05%) |
Sep 14, 2017 | 9.519 | 10.15 | 9.474 | 9.855 | 198,102 | +0.38(+3.97%) |
Sep 13, 2017 | 9.179 | 9.510 | 9.020 | 9.478 | 178,444 | +0.33(+3.57%) |
Sep 12, 2017 | 9.302 | 8.957 | 9.152 | 77,347 | +0.15(+1.71%) | |
Sep 11, 2017 | 8.980 | 9.143 | 8.912 | 8.998 | 99,058 | +0.10(+1.12%) |
Sep 08, 2017 | 9.088 | 9.116 | 8.794 | 8.898 | 103,031 | -0.16(-1.80%) |
Sep 07, 2017 | 9.197 | 9.020 | 9.061 | 72,194 | -0.14(-1.48%) | |
Sep 06, 2017 | 9.102 | 9.220 | 9.011 | 9.197 | 100,701 | +0.09(+1.00%) |
Sep 05, 2017 | 9.179 | 9.241 | 8.839 | 9.107 | 107,099 | -0.06(-0.69%) |