Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.050 | 7.200 | 6.900 | 7.150 | 332,500 | +0.15(+2.14%) |
Sep 27, 2018 | 7.200 | 7.225 | 7.000 | 7.000 | 384,854 | -0.15(-2.10%) |
Sep 26, 2018 | 7.250 | 7.295 | 7.100 | 7.150 | 348,472 | -0.12(-1.72%) |
Sep 25, 2018 | 7.550 | 7.590 | 7.250 | 7.275 | 180,592 | -0.22(-3.00%) |
Sep 24, 2018 | 7.500 | 7.530 | 7.400 | 7.500 | 200,888 | -0.05(-0.66%) |
Sep 21, 2018 | 7.350 | 7.650 | 7.300 | 7.550 | 500,400 | +0.30(+4.14%) |
Sep 20, 2018 | 7.250 | 7.350 | 7.200 | 7.250 | 287,696 | +0.05(+0.69%) |
Sep 19, 2018 | 7.200 | 7.300 | 7.060 | 7.200 | 291,359 | +0.00(+0.00%) |
Sep 18, 2018 | 7.150 | 7.300 | 7.150 | 7.200 | 376,410 | +0.00(+0.00%) |
Sep 17, 2018 | 7.300 | 7.450 | 7.150 | 7.200 | 250,355 | -0.15(-2.04%) |
Sep 14, 2018 | 7.200 | 7.440 | 7.150 | 7.350 | 287,600 | +0.10(+1.38%) |
Sep 13, 2018 | 7.300 | 7.400 | 7.100 | 7.250 | 341,488 | +0.05(+0.69%) |
Sep 12, 2018 | 7.150 | 7.300 | 6.950 | 7.200 | 337,450 | +0.00(+0.00%) |
Sep 11, 2018 | 7.350 | 7.350 | 7.100 | 7.200 | 237,397 | -0.15(-2.04%) |
Sep 10, 2018 | 7.250 | 7.350 | 7.060 | 7.350 | 246,603 | +0.05(+0.68%) |
Sep 07, 2018 | 7.450 | 7.600 | 7.250 | 7.300 | 241,200 | -0.10(-1.35%) |
Sep 06, 2018 | 7.600 | 7.600 | 7.350 | 7.400 | 384,770 | -0.20(-2.63%) |
Sep 05, 2018 | 7.700 | 7.945 | 7.395 | 7.600 | 441,315 | -0.20(-2.56%) |
Sep 04, 2018 | 7.800 | 7.871 | 7.700 | 7.800 | 260,669 | -0.10(-1.27%) |
Aug 31, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
Aug 30, 2018 | 7.600 | 7.900 | 7.593 | 7.850 | 282,577 | +0.20(+2.61%) |
Aug 29, 2018 | 7.600 | 7.710 | 7.500 | 7.650 | 316,763 | +0.00(+0.00%) |
Aug 28, 2018 | 7.700 | 7.720 | 7.450 | 7.650 | 295,213 | +0.00(+0.00%) |
Aug 27, 2018 | 7.450 | 7.850 | 7.400 | 7.650 | 431,531 | +0.20(+2.68%) |
Aug 24, 2018 | 7.300 | 7.500 | 7.300 | 7.450 | 221,800 | +0.13(+1.78%) |
Aug 23, 2018 | 7.300 | 7.450 | 7.200 | 7.320 | 380,233 | -0.03(-0.41%) |
Aug 22, 2018 | 7.500 | 7.600 | 7.250 | 7.350 | 242,385 | -0.10(-1.34%) |
Aug 21, 2018 | 7.300 | 7.575 | 7.300 | 7.450 | 204,426 | +0.10(+1.36%) |
Aug 20, 2018 | 7.350 | 7.450 | 7.200 | 7.350 | 224,385 | +0.00(+0.00%) |
Aug 17, 2018 | 7.100 | 7.350 | 7.000 | 7.350 | 292,900 | +0.25(+3.52%) |
Aug 16, 2018 | 7.300 | 7.410 | 7.050 | 7.100 | 480,492 | -0.20(-2.74%) |
Aug 15, 2018 | 7.450 | 7.510 | 7.200 | 7.300 | 496,637 | -0.25(-3.31%) |
Aug 14, 2018 | 7.700 | 7.730 | 7.450 | 7.550 | 266,595 | -0.15(-1.95%) |
Aug 13, 2018 | 7.700 | 7.875 | 7.605 | 7.700 | 252,877 | +0.00(+0.00%) |
Aug 10, 2018 | 7.800 | 8.000 | 7.600 | 7.700 | 407,900 | -0.17(-2.22%) |
Aug 09, 2018 | 7.750 | 7.950 | 7.650 | 7.875 | 388,592 | +0.15(+1.94%) |
Aug 08, 2018 | 7.700 | 7.800 | 7.600 | 7.725 | 404,910 | -0.05(-0.64%) |
Aug 07, 2018 | 7.750 | 7.950 | 7.650 | 7.775 | 302,470 | +0.03(+0.32%) |
Aug 06, 2018 | 7.800 | 7.850 | 7.650 | 7.750 | 191,662 | -0.05(-0.64%) |
Aug 03, 2018 | 7.850 | 8.000 | 7.550 | 7.800 | 468,100 | -0.05(-0.64%) |
Aug 02, 2018 | 7.600 | 7.950 | 7.500 | 7.850 | 487,241 | +0.30(+3.97%) |
Aug 01, 2018 | 7.600 | 7.630 | 7.400 | 7.550 | 272,227 | +0.00(+0.00%) |
Jul 31, 2018 | 7.500 | 7.700 | 7.375 | 7.550 | 415,572 | +0.00(+0.00%) |
Jul 30, 2018 | 7.950 | 7.950 | 7.550 | 7.550 | 429,561 | -0.30(-3.82%) |
Jul 27, 2018 | 7.900 | 7.995 | 7.675 | 7.850 | 801,900 | -0.10(-1.26%) |
Jul 26, 2018 | 8.150 | 8.250 | 7.555 | 7.950 | 1,253,750 | +0.05(+0.63%) |
Jul 25, 2018 | 8.150 | 8.250 | 7.850 | 7.900 | 870,060 | -0.25(-3.07%) |
Jul 24, 2018 | 8.450 | 8.550 | 8.050 | 8.150 | 656,910 | -0.30(-3.55%) |
Jul 23, 2018 | 9.300 | 9.322 | 8.350 | 8.450 | 1,146,525 | -0.53(-5.85%) |
Jul 20, 2018 | 8.800 | 9.377 | 8.756 | 8.975 | 1,605,402 | +0.42(+4.97%) |
Jul 19, 2018 | 8.750 | 8.850 | 8.500 | 8.550 | 453,207 | -0.15(-1.72%) |
Jul 18, 2018 | 8.600 | 8.800 | 8.450 | 8.700 | 535,117 | +0.20(+2.35%) |
Jul 17, 2018 | 8.300 | 8.575 | 8.150 | 8.500 | 499,734 | +0.25(+3.03%) |
Jul 16, 2018 | 8.200 | 8.400 | 8.150 | 8.250 | 659,739 | +0.15(+1.85%) |
Jul 13, 2018 | 8.400 | 7.800 | 8.100 | 954,861 | -0.30(-3.57%) | |
Jul 12, 2018 | 8.500 | 8.800 | 8.300 | 8.400 | 1,629,717 | +0.15(+1.82%) |
Jul 11, 2018 | 8.364 | 8.250 | 2,548,193 | +1.10(+15.38%) | ||
Jul 10, 2018 | 7.250 | 7.350 | 7.100 | 7.150 | 303,108 | -0.05(-0.69%) |
Jul 09, 2018 | 7.150 | 7.250 | 7.030 | 7.200 | 197,736 | +0.05(+0.70%) |
Jul 06, 2018 | 7.150 | 7.250 | 7.000 | 7.150 | 181,076 | +0.00(+0.00%) |
Jul 05, 2018 | 7.000 | 7.200 | 6.900 | 7.150 | 244,043 | +0.20(+2.88%) |
Jul 03, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) | |
Jul 02, 2018 | 7.000 | 7.045 | 6.800 | 7.000 | 194,125 | -0.05(-0.71%) |
Jun 29, 2018 | 6.750 | 7.050 | 6.750 | 7.050 | 307,425 | +0.30(+4.44%) |
Jun 28, 2018 | 6.850 | 6.950 | 6.650 | 6.750 | 341,481 | -0.10(-1.46%) |
Jun 27, 2018 | 7.000 | 7.000 | 6.760 | 6.850 | 338,957 | -0.10(-1.44%) |
Jun 26, 2018 | 7.000 | 7.150 | 6.850 | 6.950 | 360,214 | -0.05(-0.71%) |
Jun 25, 2018 | 7.250 | 7.300 | 6.800 | 7.000 | 606,721 | -0.35(-4.76%) |
Jun 22, 2018 | 7.450 | 7.450 | 7.250 | 7.350 | 519,456 | -0.10(-1.34%) |
Jun 21, 2018 | 7.650 | 7.702 | 7.400 | 7.450 | 229,514 | -0.15(-1.97%) |
Jun 20, 2018 | 7.450 | 7.650 | 7.450 | 7.600 | 320,697 | +0.20(+2.70%) |
Jun 19, 2018 | 7.300 | 7.525 | 7.100 | 7.400 | 338,056 | +0.05(+0.68%) |
Jun 18, 2018 | 7.400 | 7.500 | 7.250 | 7.350 | 358,142 | -0.15(-2.00%) |
Jun 15, 2018 | 7.700 | 7.500 | 7.500 | 316,719 | -0.20(-2.60%) | |
Jun 14, 2018 | 7.850 | 7.950 | 7.600 | 7.700 | 256,805 | -0.10(-1.28%) |
Jun 13, 2018 | 7.800 | 7.992 | 7.700 | 7.800 | 319,232 | +0.00(+0.00%) |
Jun 12, 2018 | 7.650 | 7.850 | 7.600 | 7.800 | 377,356 | +0.10(+1.30%) |
Jun 11, 2018 | 7.700 | 7.750 | 7.500 | 7.700 | 293,087 | +0.05(+0.65%) |
Jun 08, 2018 | 7.800 | 7.850 | 7.550 | 7.650 | 311,885 | -0.25(-3.16%) |
Jun 07, 2018 | 8.500 | 8.595 | 7.850 | 7.900 | 402,639 | -0.50(-5.95%) |
Jun 06, 2018 | 8.050 | 8.425 | 7.950 | 8.400 | 700,861 | +0.45(+5.66%) |
Jun 05, 2018 | 7.800 | 8.100 | 7.750 | 7.950 | 593,081 | +0.20(+2.58%) |
Jun 04, 2018 | 7.550 | 7.950 | 7.500 | 7.750 | 594,635 | +0.30(+4.03%) |
Jun 01, 2018 | 7.300 | 7.450 | 7.200 | 7.450 | 264,488 | +0.20(+2.76%) |
May 31, 2018 | 7.450 | 7.550 | 7.150 | 7.250 | 327,188 | -0.15(-2.03%) |
May 30, 2018 | 7.600 | 7.750 | 7.350 | 7.400 | 358,335 | -0.15(-1.99%) |
May 29, 2018 | 7.700 | 7.700 | 7.300 | 7.550 | 554,409 | +0.00(+0.00%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.35(-4.43%) | |
May 24, 2018 | 7.150 | 8.045 | 7.150 | 7.900 | 1,524,008 | +1.25(+18.80%) |
May 23, 2018 | 6.550 | 6.650 | 6.450 | 6.650 | 118,069 | +0.05(+0.76%) |
May 22, 2018 | 6.500 | 6.650 | 6.500 | 6.600 | 194,090 | +0.05(+0.76%) |
May 21, 2018 | 6.400 | 6.550 | 6.400 | 6.550 | 140,040 | +0.15(+2.34%) |
May 18, 2018 | 6.650 | 6.650 | 6.375 | 6.400 | 202,060 | -0.25(-3.76%) |
May 17, 2018 | 6.700 | 6.700 | 6.600 | 6.650 | 153,141 | +0.00(+0.00%) |
May 16, 2018 | 6.550 | 6.800 | 6.550 | 6.650 | 236,142 | +0.05(+0.76%) |
May 15, 2018 | 6.600 | 6.650 | 6.500 | 6.600 | 165,927 | -0.05(-0.75%) |
May 14, 2018 | 6.450 | 6.650 | 6.450 | 6.650 | 337,723 | +0.30(+4.72%) |
May 11, 2018 | 6.450 | 6.450 | 6.275 | 6.350 | 198,083 | -0.05(-0.78%) |
May 10, 2018 | 6.350 | 6.450 | 6.300 | 6.400 | 184,820 | +0.00(+0.00%) |
May 09, 2018 | 6.450 | 6.550 | 6.400 | 6.400 | 454,821 | -0.10(-1.54%) |
May 08, 2018 | 6.450 | 6.550 | 6.400 | 6.500 | 152,311 | +0.05(+0.78%) |
May 07, 2018 | 6.600 | 6.600 | 6.400 | 6.450 | 333,993 | -0.10(-1.53%) |
May 04, 2018 | 6.350 | 6.600 | 6.300 | 6.550 | 293,383 | +0.20(+3.15%) |
May 03, 2018 | 6.400 | 6.550 | 6.300 | 6.350 | 587,441 | -0.15(-2.31%) |
May 02, 2018 | 6.300 | 6.550 | 6.200 | 6.500 | 407,990 | +0.35(+5.69%) |
May 01, 2018 | 5.800 | 6.200 | 5.800 | 6.150 | 442,616 | +0.30(+5.13%) |
Apr 30, 2018 | 5.800 | 6.000 | 5.800 | 5.850 | 453,625 | +0.05(+0.86%) |
Apr 27, 2018 | 6.350 | 6.350 | 5.800 | 5.800 | 748,592 | -0.55(-8.66%) |
Apr 26, 2018 | 6.250 | 6.400 | 6.000 | 6.350 | 809,779 | +0.40(+6.72%) |
Apr 25, 2018 | 6.250 | 6.375 | 5.890 | 5.950 | 782,007 | -0.30(-4.80%) |
Apr 24, 2018 | 6.450 | 6.525 | 6.150 | 6.250 | 326,360 | -0.10(-1.57%) |
Apr 23, 2018 | 6.500 | 6.600 | 6.350 | 6.350 | 151,848 | -0.10(-1.55%) |
Apr 20, 2018 | 6.450 | 6.625 | 6.350 | 6.450 | 327,805 | -0.05(-0.77%) |
Apr 19, 2018 | 6.750 | 6.750 | 6.450 | 6.500 | 468,764 | -0.30(-4.41%) |
Apr 18, 2018 | 7.150 | 7.150 | 6.750 | 6.800 | 411,976 | -0.30(-4.23%) |
Apr 17, 2018 | 7.150 | 7.225 | 7.050 | 7.100 | 363,215 | +0.30(+4.41%) |
Apr 16, 2018 | 7.200 | 7.200 | 6.400 | 6.800 | 724,052 | -0.40(-5.56%) |
Apr 13, 2018 | 7.150 | 7.250 | 7.000 | 7.200 | 252,071 | +0.10(+1.41%) |
Apr 12, 2018 | 6.900 | 7.200 | 6.800 | 7.100 | 765,486 | -0.20(-2.74%) |
Apr 11, 2018 | 7.000 | 7.450 | 6.950 | 7.300 | 335,251 | +0.35(+5.04%) |
Apr 10, 2018 | 6.950 | 7.050 | 6.800 | 6.950 | 388,168 | +0.10(+1.46%) |
Apr 09, 2018 | 6.950 | 7.100 | 6.850 | 6.850 | 230,901 | -0.10(-1.44%) |
Apr 06, 2018 | 7.150 | 7.325 | 6.875 | 6.950 | 367,513 | -0.30(-4.14%) |
Apr 05, 2018 | 7.200 | 7.325 | 7.100 | 7.250 | 205,112 | +0.05(+0.69%) |
Apr 04, 2018 | 6.950 | 7.200 | 6.900 | 7.200 | 219,000 | +0.15(+2.13%) |
Apr 03, 2018 | 6.950 | 7.150 | 6.950 | 7.050 | 226,670 | +0.10(+1.44%) |
Apr 02, 2018 | 7.250 | 7.300 | 6.900 | 6.950 | 483,810 | -0.30(-4.14%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) | |
Mar 28, 2018 | 7.250 | 7.300 | 6.900 | 7.150 | 486,033 | -0.05(-0.69%) |
Mar 27, 2018 | 7.400 | 7.600 | 7.025 | 7.200 | 409,266 | -0.15(-2.04%) |
Mar 26, 2018 | 7.350 | 7.500 | 7.300 | 7.350 | 359,692 | +0.05(+0.68%) |
Mar 23, 2018 | 7.500 | 7.600 | 7.250 | 7.300 | 451,436 | -0.20(-2.67%) |
Mar 22, 2018 | 7.700 | 7.800 | 7.450 | 7.500 | 422,176 | -0.35(-4.46%) |
Mar 21, 2018 | 7.700 | 7.934 | 7.626 | 7.850 | 248,111 | +0.20(+2.61%) |
Mar 20, 2018 | 7.650 | 7.800 | 7.500 | 7.650 | 384,516 | +0.05(+0.66%) |
Mar 19, 2018 | 7.850 | 7.850 | 7.400 | 7.600 | 473,070 | -0.25(-3.18%) |
Mar 16, 2018 | 8.000 | 8.100 | 7.850 | 7.850 | 591,998 | -0.15(-1.88%) |
Mar 15, 2018 | 8.050 | 8.200 | 7.925 | 8.000 | 276,822 | +0.05(+0.63%) |
Mar 14, 2018 | 8.300 | 8.300 | 7.950 | 7.950 | 543,324 | -0.25(-3.05%) |
Mar 13, 2018 | 8.250 | 8.350 | 8.100 | 8.200 | 313,903 | +0.05(+0.61%) |
Mar 12, 2018 | 8.250 | 8.380 | 8.100 | 8.150 | 414,649 | +0.03(+0.31%) |
Mar 09, 2018 | 8.050 | 8.200 | 7.950 | 8.125 | 321,991 | +0.12(+1.56%) |
Mar 08, 2018 | 8.000 | 8.200 | 7.950 | 8.000 | 335,160 | +0.00(+0.00%) |
Mar 07, 2018 | 7.550 | 8.050 | 7.550 | 8.000 | 413,917 | +0.35(+4.58%) |
Mar 06, 2018 | 7.300 | 7.650 | 7.300 | 7.650 | 318,363 | +0.40(+5.52%) |
Mar 05, 2018 | 7.250 | 7.550 | 7.250 | 7.250 | 273,492 | -0.05(-0.68%) |
Mar 02, 2018 | 7.150 | 7.450 | 7.000 | 7.300 | 355,712 | +0.10(+1.39%) |
Mar 01, 2018 | 7.450 | 7.500 | 7.050 | 7.200 | 456,569 | -0.27(-3.68%) |
Feb 28, 2018 | 7.250 | 7.500 | 7.150 | 7.475 | 769,372 | +0.22(+3.10%) |
Feb 27, 2018 | 7.450 | 7.500 | 7.200 | 7.250 | 517,118 | -0.10(-1.36%) |
Feb 26, 2018 | 7.450 | 7.525 | 7.250 | 7.350 | 558,117 | -0.12(-1.67%) |
Feb 23, 2018 | 7.150 | 7.550 | 7.100 | 7.475 | 819,016 | +0.47(+6.79%) |
Feb 22, 2018 | 8.000 | 6.950 | 7.000 | 1,925,334 | -1.50(-17.65%) | |
Feb 21, 2018 | 8.500 | 8.614 | 8.400 | 8.500 | 335,019 | +0.10(+1.19%) |
Feb 20, 2018 | 8.300 | 8.650 | 8.200 | 8.400 | 371,572 | +0.05(+0.60%) |
Feb 16, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.05(+0.60%) | |
Feb 15, 2018 | 8.350 | 8.400 | 8.000 | 8.300 | 185,770 | +0.00(+0.00%) |
Feb 14, 2018 | 7.900 | 8.300 | 7.900 | 8.300 | 244,559 | +0.30(+3.75%) |
Feb 13, 2018 | 8.050 | 8.150 | 7.950 | 8.000 | 213,724 | -0.05(-0.62%) |
Feb 12, 2018 | 7.800 | 8.250 | 7.755 | 8.050 | 413,515 | +0.30(+3.87%) |
Feb 09, 2018 | 7.650 | 7.900 | 7.510 | 7.750 | 332,419 | +0.15(+1.97%) |
Feb 08, 2018 | 7.900 | 7.850 | 7.550 | 7.600 | 452,874 | -0.25(-3.18%) |
Feb 07, 2018 | 7.850 | 8.000 | 7.650 | 7.850 | 447,737 | +0.00(+0.00%) |
Feb 06, 2018 | 7.550 | 7.950 | 7.355 | 7.850 | 786,394 | +0.00(+0.00%) |
Feb 05, 2018 | 7.850 | 7.975 | 7.700 | 7.850 | 364,551 | -0.05(-0.63%) |
Feb 02, 2018 | 7.900 | 8.000 | 7.800 | 7.900 | 413,975 | -0.05(-0.63%) |
Feb 01, 2018 | 7.850 | 8.000 | 7.700 | 7.950 | 340,047 | +0.05(+0.63%) |
Jan 31, 2018 | 8.150 | 8.350 | 7.910 | 7.900 | 315,230 | -0.25(-3.07%) |
Jan 30, 2018 | 8.050 | 8.350 | 8.000 | 8.150 | 467,433 | +0.00(+0.00%) |
Jan 29, 2018 | 8.700 | 8.700 | 8.100 | 8.150 | 917,291 | -0.65(-7.39%) |
Jan 26, 2018 | 8.750 | 8.900 | 8.660 | 8.800 | 289,532 | +0.15(+1.73%) |
Jan 25, 2018 | 9.200 | 9.250 | 8.550 | 8.650 | 626,282 | -0.45(-4.95%) |
Jan 24, 2018 | 9.350 | 9.450 | 9.000 | 9.100 | 413,543 | -0.30(-3.19%) |
Jan 23, 2018 | 9.400 | 9.450 | 9.250 | 9.400 | 352,434 | -0.05(-0.53%) |
Jan 22, 2018 | 9.200 | 9.450 | 9.200 | 9.450 | 312,071 | +0.20(+2.16%) |
Jan 19, 2018 | 9.200 | 9.355 | 9.114 | 9.250 | 299,735 | +0.05(+0.54%) |
Jan 18, 2018 | 9.000 | 9.300 | 8.900 | 9.200 | 368,311 | +0.25(+2.79%) |
Jan 17, 2018 | 8.850 | 8.950 | 8.750 | 8.950 | 373,331 | +0.20(+2.29%) |
Jan 16, 2018 | 9.000 | 9.000 | 8.650 | 8.750 | 294,432 | -0.20(-2.23%) |
Jan 12, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.05(+0.56%) | |
Jan 11, 2018 | 8.850 | 8.977 | 8.700 | 8.900 | 208,672 | +0.10(+1.14%) |
Jan 10, 2018 | 8.950 | 9.000 | 8.750 | 8.800 | 283,113 | -0.15(-1.68%) |
Jan 09, 2018 | 9.200 | 9.200 | 8.900 | 8.950 | 206,657 | -0.15(-1.65%) |
Jan 08, 2018 | 8.900 | 9.175 | 8.800 | 9.100 | 281,996 | +0.15(+1.68%) |
Jan 05, 2018 | 8.850 | 8.950 | 8.750 | 8.950 | 164,853 | +0.05(+0.56%) |
Jan 04, 2018 | 8.800 | 8.950 | 8.725 | 8.900 | 525,181 | +0.15(+1.71%) |
Jan 03, 2018 | 8.750 | 8.850 | 8.550 | 8.750 | 674,464 | +0.00(+0.00%) |
Jan 02, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 647,774 | +0.05(+0.57%) |
Dec 29, 2017 | 8.700 | 8.700 | 8.700 | 0 | -0.10(-1.14%) | |
Dec 28, 2017 | 8.850 | 9.050 | 8.750 | 8.800 | 306,883 | +0.10(+1.15%) |
Dec 27, 2017 | 8.750 | 8.900 | 8.650 | 8.700 | 150,313 | +0.05(+0.58%) |
Dec 26, 2017 | 8.800 | 8.825 | 8.600 | 8.650 | 206,873 | -0.15(-1.70%) |
Dec 22, 2017 | 8.900 | 9.050 | 8.650 | 8.800 | 187,125 | -0.15(-1.68%) |
Dec 21, 2017 | 8.950 | 9.150 | 8.890 | 8.950 | 269,990 | +0.00(+0.00%) |
Dec 20, 2017 | 9.350 | 9.350 | 8.900 | 8.950 | 263,302 | -0.30(-3.24%) |
Dec 19, 2017 | 9.150 | 9.375 | 9.100 | 9.250 | 332,911 | +0.10(+1.09%) |
Dec 18, 2017 | 9.050 | 9.250 | 8.855 | 9.150 | 271,858 | +0.30(+3.39%) |
Dec 15, 2017 | 8.900 | 9.000 | 8.725 | 8.850 | 587,918 | -0.05(-0.56%) |
Dec 14, 2017 | 9.200 | 9.272 | 8.825 | 8.900 | 433,926 | -0.25(-2.73%) |
Dec 13, 2017 | 8.850 | 9.400 | 8.850 | 9.150 | 656,763 | +0.35(+3.98%) |
Dec 12, 2017 | 8.600 | 9.100 | 8.450 | 8.800 | 576,508 | +0.30(+3.53%) |
Dec 11, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 393,635 | +0.00(+0.00%) |
Dec 08, 2017 | 8.550 | 8.660 | 8.190 | 8.500 | 642,839 | -0.05(-0.58%) |
Dec 07, 2017 | 8.550 | 8.750 | 8.400 | 8.550 | 500,490 | +0.10(+1.18%) |
Dec 06, 2017 | 8.900 | 8.950 | 8.150 | 8.450 | 847,653 | -0.50(-5.59%) |
Dec 05, 2017 | 8.900 | 9.034 | 8.800 | 8.950 | 508,886 | +0.25(+2.87%) |
Dec 04, 2017 | 9.600 | 9.650 | 8.550 | 8.700 | 969,711 | -0.80(-8.42%) |
Dec 01, 2017 | 9.750 | 9.800 | 9.300 | 9.500 | 611,277 | -0.15(-1.55%) |
Nov 30, 2017 | 9.650 | 9.950 | 9.550 | 9.650 | 453,145 | +0.00(+0.00%) |
Nov 29, 2017 | 10.40 | 10.50 | 9.550 | 9.650 | 690,298 | -0.75(-7.21%) |
Nov 28, 2017 | 10.20 | 10.40 | 10.05 | 10.40 | 461,746 | +0.40(+4.00%) |
Nov 27, 2017 | 10.25 | 10.25 | 9.900 | 10.00 | 377,854 | -0.32(-3.15%) |
Nov 24, 2017 | 10.50 | 10.50 | 10.10 | 10.32 | 188,852 | -0.03(-0.24%) |
Nov 22, 2017 | 10.00 | 10.60 | 9.950 | 10.35 | 654,816 | +0.30(+2.99%) |
Nov 21, 2017 | 10.40 | 10.55 | 10.00 | 10.05 | 733,728 | -0.38(-3.60%) |
Nov 20, 2017 | 9.400 | 10.75 | 9.300 | 10.43 | 1,684,610 | +1.12(+12.10%) |
Nov 17, 2017 | 9.200 | 9.550 | 9.200 | 9.300 | 667,071 | +0.10(+1.09%) |
Nov 16, 2017 | 8.800 | 9.210 | 8.750 | 9.200 | 562,678 | +0.55(+6.36%) |
Nov 15, 2017 | 8.650 | 8.800 | 8.600 | 8.650 | 226,538 | -0.15(-1.70%) |
Nov 14, 2017 | 8.700 | 8.850 | 8.700 | 8.800 | 235,259 | +0.05(+0.57%) |
Nov 13, 2017 | 8.700 | 8.800 | 8.600 | 8.750 | 175,358 | +0.00(+0.00%) |
Nov 10, 2017 | 8.750 | 8.850 | 8.650 | 8.750 | 269,819 | +0.05(+0.57%) |
Nov 09, 2017 | 9.000 | 9.000 | 8.550 | 8.700 | 345,726 | -0.35(-3.87%) |
Nov 08, 2017 | 8.900 | 9.150 | 8.655 | 9.050 | 374,833 | +0.25(+2.84%) |
Nov 07, 2017 | 9.100 | 9.100 | 8.700 | 8.800 | 504,226 | -0.30(-3.30%) |
Nov 06, 2017 | 8.850 | 9.100 | 8.750 | 9.100 | 460,540 | +0.30(+3.41%) |
Nov 03, 2017 | 9.000 | 9.000 | 8.700 | 8.800 | 223,832 | -0.15(-1.68%) |
Nov 02, 2017 | 8.750 | 9.050 | 8.650 | 8.950 | 326,293 | +0.15(+1.70%) |
Nov 01, 2017 | 9.300 | 9.350 | 8.650 | 8.800 | 543,985 | -0.50(-5.38%) |
Oct 31, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 303,957 | +0.18(+1.92%) |
Oct 30, 2017 | 9.550 | 9.550 | 9.050 | 9.125 | 353,346 | -0.38(-3.95%) |
Oct 27, 2017 | 9.450 | 9.550 | 9.300 | 9.500 | 583,610 | +0.10(+1.06%) |
Oct 26, 2017 | 8.900 | 9.510 | 8.605 | 9.400 | 953,110 | +0.50(+5.62%) |
Oct 25, 2017 | 9.100 | 9.150 | 8.705 | 8.900 | 477,002 | -0.15(-1.66%) |
Oct 24, 2017 | 8.950 | 9.200 | 8.850 | 9.050 | 323,649 | +0.20(+2.26%) |
Oct 23, 2017 | 8.850 | 9.000 | 8.700 | 8.850 | 230,006 | -0.10(-1.12%) |
Oct 20, 2017 | 9.050 | 9.150 | 8.755 | 8.950 | 226,931 | -0.05(-0.56%) |
Oct 19, 2017 | 9.150 | 9.200 | 8.900 | 9.000 | 208,366 | -0.30(-3.23%) |
Oct 18, 2017 | 9.250 | 9.400 | 9.150 | 9.300 | 194,454 | +0.20(+2.20%) |
Oct 17, 2017 | 8.950 | 9.250 | 8.950 | 9.100 | 255,361 | +0.05(+0.55%) |
Oct 16, 2017 | 9.000 | 9.150 | 8.610 | 9.050 | 312,816 | +0.00(+0.00%) |
Oct 13, 2017 | 8.550 | 9.225 | 7.650 | 9.050 | 744,073 | -0.30(-3.21%) |
Oct 12, 2017 | 9.400 | 9.600 | 9.300 | 9.350 | 212,405 | -0.05(-0.53%) |
Oct 11, 2017 | 9.400 | 9.500 | 9.300 | 9.400 | 254,184 | +0.05(+0.53%) |
Oct 10, 2017 | 9.400 | 9.550 | 9.225 | 9.350 | 290,805 | +0.05(+0.54%) |
Oct 09, 2017 | 9.400 | 9.500 | 9.150 | 9.300 | 312,124 | -0.05(-0.53%) |
Oct 06, 2017 | 9.200 | 9.700 | 9.175 | 9.350 | 455,273 | +0.10(+1.08%) |
Oct 05, 2017 | 9.400 | 9.500 | 9.200 | 9.250 | 315,789 | -0.15(-1.60%) |
Oct 04, 2017 | 9.200 | 9.700 | 9.100 | 9.400 | 827,953 | +0.25(+2.73%) |
Oct 03, 2017 | 9.300 | 9.327 | 9.100 | 9.150 | 265,673 | -0.10(-1.08%) |