Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.39 | 15.49 | 15.31 | 15.35 | 292,900 | -0.03(-0.20%) |
Sep 27, 2018 | 14.92 | 15.49 | 14.90 | 15.38 | 340,183 | +0.45(+3.01%) |
Sep 26, 2018 | 14.94 | 15.19 | 14.85 | 14.93 | 439,066 | +0.00(+0.00%) |
Sep 25, 2018 | 14.55 | 14.99 | 14.47 | 14.93 | 307,474 | +0.38(+2.61%) |
Sep 24, 2018 | 14.09 | 14.60 | 13.99 | 14.55 | 396,591 | +0.35(+2.46%) |
Sep 21, 2018 | 14.51 | 14.54 | 13.97 | 14.20 | 1,488,700 | -0.31(-2.14%) |
Sep 20, 2018 | 14.67 | 14.86 | 14.49 | 14.51 | 487,462 | -0.09(-0.62%) |
Sep 19, 2018 | 14.26 | 14.88 | 14.25 | 14.60 | 553,466 | +0.35(+2.46%) |
Sep 18, 2018 | 14.18 | 14.45 | 13.92 | 14.25 | 604,020 | +0.36(+2.59%) |
Sep 17, 2018 | 13.91 | 13.99 | 13.58 | 13.89 | 406,951 | +0.00(+0.00%) |
Sep 14, 2018 | 14.11 | 14.19 | 13.89 | 13.89 | 457,800 | -0.10(-0.71%) |
Sep 13, 2018 | 13.56 | 14.14 | 13.39 | 13.99 | 471,343 | +0.45(+3.32%) |
Sep 12, 2018 | 13.36 | 13.63 | 13.25 | 13.54 | 411,107 | +0.12(+0.89%) |
Sep 11, 2018 | 13.30 | 13.42 | 13.22 | 13.42 | 392,551 | +0.12(+0.90%) |
Sep 10, 2018 | 13.37 | 13.43 | 13.18 | 13.30 | 347,647 | -0.07(-0.52%) |
Sep 07, 2018 | 13.37 | 13.61 | 13.26 | 13.37 | 442,200 | +0.00(+0.00%) |
Sep 06, 2018 | 13.65 | 13.65 | 13.05 | 13.37 | 448,690 | -0.25(-1.84%) |
Sep 05, 2018 | 13.79 | 13.93 | 13.57 | 13.62 | 429,678 | -0.17(-1.23%) |
Sep 04, 2018 | 13.82 | 13.93 | 13.65 | 13.79 | 276,867 | -0.06(-0.43%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.02(+0.14%) | |
Aug 30, 2018 | 13.85 | 13.99 | 13.70 | 13.83 | 332,503 | -0.01(-0.07%) |
Aug 29, 2018 | 13.68 | 13.84 | 13.66 | 13.84 | 331,117 | +0.12(+0.87%) |
Aug 28, 2018 | 13.79 | 14.03 | 13.47 | 13.72 | 481,473 | +0.09(+0.66%) |
Aug 27, 2018 | 13.66 | 13.83 | 13.35 | 13.63 | 522,674 | +0.03(+0.22%) |
Aug 24, 2018 | 13.75 | 13.86 | 13.53 | 13.60 | 1,281,500 | -0.16(-1.16%) |
Aug 23, 2018 | 13.45 | 13.86 | 13.45 | 13.76 | 542,311 | +0.26(+1.93%) |
Aug 22, 2018 | 13.44 | 13.58 | 13.33 | 13.50 | 643,691 | +0.10(+0.75%) |
Aug 21, 2018 | 13.17 | 13.54 | 13.03 | 13.40 | 833,654 | +0.56(+4.36%) |
Aug 20, 2018 | 12.73 | 12.88 | 12.70 | 12.84 | 424,349 | +0.17(+1.34%) |
Aug 17, 2018 | 12.53 | 12.68 | 12.48 | 12.67 | 306,800 | +0.12(+0.96%) |
Aug 16, 2018 | 12.58 | 12.74 | 12.49 | 12.55 | 325,883 | +0.02(+0.16%) |
Aug 15, 2018 | 12.65 | 12.74 | 12.39 | 12.53 | 387,660 | -0.12(-0.95%) |
Aug 14, 2018 | 12.72 | 12.84 | 12.58 | 12.65 | 607,467 | -0.06(-0.47%) |
Aug 13, 2018 | 12.58 | 12.85 | 12.49 | 12.71 | 1,117,577 | +0.21(+1.68%) |
Aug 10, 2018 | 12.07 | 12.65 | 11.87 | 12.50 | 6,176,200 | -0.57(-4.36%) |
Aug 09, 2018 | 13.61 | 13.74 | 13.00 | 13.07 | 748,005 | -0.47(-3.47%) |
Aug 08, 2018 | 13.70 | 13.88 | 13.42 | 13.54 | 482,138 | -0.13(-0.95%) |
Aug 07, 2018 | 14.39 | 14.45 | 13.61 | 13.67 | 652,778 | -1.20(-8.07%) |
Aug 06, 2018 | 14.45 | 15.00 | 14.45 | 14.87 | 762,900 | +0.47(+3.26%) |
Aug 03, 2018 | 14.07 | 14.49 | 14.07 | 14.40 | 473,200 | +0.33(+2.35%) |
Aug 02, 2018 | 13.92 | 14.15 | 13.92 | 14.07 | 211,220 | +0.08(+0.57%) |
Aug 01, 2018 | 13.96 | 14.05 | 13.82 | 13.99 | 413,914 | -0.01(-0.07%) |
Jul 31, 2018 | 13.86 | 14.01 | 13.80 | 14.00 | 347,240 | +0.21(+1.52%) |
Jul 30, 2018 | 13.79 | 14.09 | 13.76 | 13.79 | 376,997 | -0.02(-0.14%) |
Jul 27, 2018 | 13.80 | 13.93 | 13.71 | 13.81 | 427,100 | +0.00(+0.00%) |
Jul 26, 2018 | 13.71 | 14.02 | 13.71 | 13.81 | 475,725 | +0.01(+0.07%) |
Jul 25, 2018 | 14.07 | 14.28 | 13.74 | 13.80 | 530,356 | -0.22(-1.57%) |
Jul 24, 2018 | 11.99 | 14.47 | 11.99 | 14.02 | 1,733,795 | +0.00(+0.00%) |
Jul 23, 2018 | 14.10 | 14.44 | 13.90 | 14.02 | 668,604 | -0.10(-0.71%) |
Jul 20, 2018 | 14.10 | 14.31 | 13.98 | 14.12 | 473,998 | +0.07(+0.50%) |
Jul 19, 2018 | 13.82 | 14.35 | 13.82 | 14.05 | 611,085 | +0.24(+1.74%) |
Jul 18, 2018 | 13.92 | 13.93 | 13.68 | 13.81 | 364,349 | -0.15(-1.07%) |
Jul 17, 2018 | 13.98 | 14.14 | 13.72 | 13.96 | 354,428 | -0.03(-0.21%) |
Jul 16, 2018 | 13.98 | 14.12 | 13.88 | 13.99 | 472,874 | +0.10(+0.72%) |
Jul 13, 2018 | 14.15 | 13.58 | 13.89 | 802,681 | -0.04(-0.29%) | |
Jul 12, 2018 | 14.11 | 14.14 | 13.72 | 13.93 | 373,514 | -0.09(-0.64%) |
Jul 11, 2018 | 14.28 | 14.61 | 13.98 | 14.02 | 359,501 | -0.23(-1.61%) |
Jul 10, 2018 | 14.00 | 14.35 | 13.96 | 14.25 | 476,713 | +0.22(+1.57%) |
Jul 09, 2018 | 14.10 | 14.20 | 13.91 | 14.03 | 258,661 | +0.03(+0.21%) |
Jul 06, 2018 | 13.89 | 14.11 | 13.77 | 14.00 | 288,411 | +0.15(+1.08%) |
Jul 05, 2018 | 13.81 | 13.89 | 13.69 | 13.85 | 312,140 | +0.05(+0.36%) |
Jul 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.03(+0.22%) | |
Jul 02, 2018 | 13.07 | 13.99 | 13.00 | 13.77 | 656,295 | +0.66(+5.03%) |
Jun 29, 2018 | 13.25 | 13.58 | 13.01 | 13.11 | 564,378 | -0.16(-1.21%) |
Jun 28, 2018 | 13.62 | 13.62 | 13.02 | 13.27 | 514,659 | -0.39(-2.86%) |
Jun 27, 2018 | 13.76 | 13.97 | 13.63 | 13.66 | 444,046 | -0.11(-0.80%) |
Jun 26, 2018 | 13.60 | 13.95 | 13.45 | 13.77 | 307,467 | +0.27(+2.00%) |
Jun 25, 2018 | 14.01 | 14.15 | 13.44 | 13.50 | 643,153 | -0.55(-3.91%) |
Jun 22, 2018 | 13.95 | 14.18 | 13.87 | 14.05 | 1,016,511 | +0.13(+0.93%) |
Jun 21, 2018 | 13.59 | 14.04 | 13.36 | 13.92 | 770,493 | +0.45(+3.34%) |
Jun 20, 2018 | 13.45 | 13.59 | 13.23 | 13.47 | 400,467 | +0.08(+0.60%) |
Jun 19, 2018 | 12.97 | 13.40 | 12.76 | 13.39 | 562,400 | +0.39(+3.00%) |
Jun 18, 2018 | 13.03 | 13.20 | 12.88 | 13.00 | 179,228 | -0.08(-0.61%) |
Jun 15, 2018 | 13.25 | 13.11 | 13.08 | 576,806 | -0.03(-0.23%) | |
Jun 14, 2018 | 12.98 | 13.11 | 12.61 | 13.11 | 319,764 | +0.16(+1.24%) |
Jun 13, 2018 | 12.99 | 13.07 | 12.84 | 12.95 | 231,741 | -0.05(-0.38%) |
Jun 12, 2018 | 13.03 | 13.15 | 12.90 | 13.00 | 391,244 | +0.04(+0.31%) |
Jun 11, 2018 | 12.79 | 12.99 | 12.54 | 12.96 | 391,283 | +0.20(+1.57%) |
Jun 08, 2018 | 12.72 | 12.82 | 12.57 | 12.76 | 313,318 | +0.03(+0.24%) |
Jun 07, 2018 | 12.42 | 12.82 | 12.26 | 12.73 | 716,853 | +0.42(+3.41%) |
Jun 06, 2018 | 12.60 | 12.31 | 527,787 | +0.17(+1.40%) | ||
Jun 05, 2018 | 12.64 | 12.75 | 12.08 | 12.14 | 607,688 | -0.48(-3.80%) |
Jun 04, 2018 | 12.60 | 12.79 | 12.21 | 12.62 | 677,933 | +0.08(+0.64%) |
Jun 01, 2018 | 11.65 | 12.95 | 11.63 | 12.54 | 1,282,421 | +0.94(+8.10%) |
May 31, 2018 | 11.63 | 11.71 | 11.59 | 11.60 | 277,308 | -0.09(-0.77%) |
May 30, 2018 | 11.71 | 11.80 | 11.63 | 11.69 | 298,355 | -0.01(-0.09%) |
May 29, 2018 | 11.52 | 11.72 | 11.50 | 11.70 | 427,753 | +0.10(+0.86%) |
May 25, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.03(+0.26%) | |
May 24, 2018 | 11.36 | 11.68 | 11.25 | 11.57 | 463,745 | +0.25(+2.21%) |
May 23, 2018 | 11.48 | 11.70 | 11.29 | 11.32 | 384,333 | -0.14(-1.22%) |
May 22, 2018 | 11.38 | 11.61 | 11.21 | 11.46 | 222,147 | +0.12(+1.06%) |
May 21, 2018 | 11.29 | 11.41 | 11.23 | 11.34 | 323,241 | +0.10(+0.89%) |
May 18, 2018 | 11.31 | 11.39 | 11.21 | 11.24 | 291,521 | -0.06(-0.53%) |
May 17, 2018 | 11.25 | 11.33 | 11.17 | 11.30 | 422,897 | +0.05(+0.44%) |
May 16, 2018 | 11.19 | 11.33 | 11.00 | 11.25 | 386,374 | +0.01(+0.09%) |
May 15, 2018 | 11.02 | 11.25 | 11.00 | 11.24 | 650,666 | +0.21(+1.90%) |
May 14, 2018 | 10.85 | 11.12 | 10.84 | 11.03 | 659,720 | +0.15(+1.38%) |
May 11, 2018 | 11.04 | 11.18 | 10.76 | 10.88 | 858,150 | -0.16(-1.45%) |
May 10, 2018 | 10.99 | 11.19 | 10.96 | 11.04 | 688,381 | +0.04(+0.36%) |
May 09, 2018 | 10.71 | 11.10 | 10.62 | 11.00 | 635,334 | +0.22(+2.04%) |
May 08, 2018 | 10.89 | 10.91 | 10.65 | 10.78 | 498,983 | -0.13(-1.19%) |
May 07, 2018 | 10.25 | 11.00 | 10.22 | 10.91 | 1,183,192 | +0.66(+6.44%) |
May 04, 2018 | 10.30 | 10.43 | 10.19 | 10.25 | 799,443 | -0.03(-0.29%) |
May 03, 2018 | 9.900 | 10.41 | 9.900 | 10.28 | 501,398 | +0.20(+1.98%) |
May 02, 2018 | 9.570 | 10.19 | 9.570 | 10.08 | 555,615 | +0.10(+1.00%) |
May 01, 2018 | 9.670 | 10.07 | 9.490 | 9.980 | 624,903 | +0.40(+4.18%) |
Apr 30, 2018 | 9.750 | 9.750 | 9.530 | 9.580 | 271,423 | -0.20(-2.04%) |
Apr 27, 2018 | 9.630 | 9.890 | 9.580 | 9.780 | 245,373 | +0.18(+1.87%) |
Apr 26, 2018 | 9.460 | 9.710 | 9.420 | 9.600 | 263,562 | +0.14(+1.48%) |
Apr 25, 2018 | 9.380 | 9.500 | 9.270 | 9.460 | 209,140 | +0.07(+0.75%) |
Apr 24, 2018 | 9.420 | 9.490 | 9.310 | 9.390 | 200,223 | +0.05(+0.54%) |
Apr 23, 2018 | 9.270 | 9.390 | 9.195 | 9.340 | 188,122 | +0.07(+0.76%) |
Apr 20, 2018 | 9.190 | 9.490 | 9.076 | 9.270 | 287,712 | +0.05(+0.54%) |
Apr 19, 2018 | 9.330 | 9.440 | 9.220 | 9.220 | 293,724 | -0.14(-1.50%) |
Apr 18, 2018 | 9.380 | 9.450 | 9.210 | 9.360 | 321,975 | +0.03(+0.32%) |
Apr 17, 2018 | 9.100 | 9.360 | 9.040 | 9.330 | 483,634 | +0.28(+3.09%) |
Apr 16, 2018 | 9.250 | 9.250 | 8.950 | 9.050 | 325,598 | +0.56(+6.60%) |
Apr 13, 2018 | 8.420 | 8.500 | 8.320 | 8.490 | 216,549 | +0.09(+1.07%) |
Apr 12, 2018 | 8.370 | 8.500 | 8.220 | 8.400 | 272,266 | +0.08(+0.96%) |
Apr 11, 2018 | 8.180 | 8.400 | 8.180 | 8.320 | 130,435 | +0.13(+1.59%) |
Apr 10, 2018 | 8.200 | 8.240 | 8.020 | 8.190 | 226,573 | +0.02(+0.24%) |
Apr 09, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 258,036 | +0.06(+0.74%) |
Apr 06, 2018 | 8.060 | 8.150 | 8.000 | 8.110 | 188,591 | +0.01(+0.12%) |
Apr 05, 2018 | 8.210 | 8.290 | 8.040 | 8.100 | 214,650 | -0.08(-0.98%) |
Apr 04, 2018 | 8.040 | 8.210 | 7.990 | 8.180 | 266,941 | +0.08(+0.99%) |
Apr 03, 2018 | 8.010 | 8.110 | 7.955 | 8.100 | 232,605 | +0.11(+1.38%) |
Apr 02, 2018 | 8.160 | 8.160 | 7.710 | 7.990 | 345,364 | -0.17(-2.08%) |
Mar 29, 2018 | 8.160 | 8.160 | 8.160 | 0 | -0.04(-0.49%) | |
Mar 28, 2018 | 8.190 | 8.280 | 8.081 | 8.200 | 560,741 | +0.00(+0.00%) |
Mar 27, 2018 | 8.250 | 8.250 | 8.060 | 8.200 | 296,338 | -0.02(-0.24%) |
Mar 26, 2018 | 8.170 | 8.250 | 8.075 | 8.220 | 281,455 | +0.13(+1.61%) |
Mar 23, 2018 | 8.270 | 8.270 | 8.080 | 8.090 | 211,790 | -0.15(-1.82%) |
Mar 22, 2018 | 8.220 | 8.390 | 8.180 | 8.240 | 180,478 | -0.05(-0.60%) |
Mar 21, 2018 | 8.190 | 8.350 | 8.170 | 8.290 | 116,613 | +0.09(+1.10%) |
Mar 20, 2018 | 8.300 | 8.455 | 8.180 | 8.200 | 209,522 | -0.12(-1.44%) |
Mar 19, 2018 | 8.360 | 8.636 | 8.090 | 8.320 | 191,943 | +0.02(+0.24%) |
Mar 16, 2018 | 8.270 | 8.390 | 8.130 | 8.300 | 533,821 | +0.02(+0.24%) |
Mar 15, 2018 | 8.370 | 8.410 | 8.240 | 8.280 | 180,406 | -0.07(-0.84%) |
Mar 14, 2018 | 8.570 | 8.680 | 8.340 | 8.350 | 183,922 | -0.17(-2.00%) |
Mar 13, 2018 | 8.790 | 8.790 | 8.480 | 8.520 | 187,622 | -0.19(-2.18%) |
Mar 12, 2018 | 8.680 | 8.720 | 8.550 | 8.710 | 185,837 | +0.00(+0.00%) |
Mar 09, 2018 | 8.550 | 8.750 | 8.440 | 8.710 | 283,278 | +0.18(+2.11%) |
Mar 08, 2018 | 8.660 | 8.660 | 8.450 | 8.530 | 207,477 | -0.11(-1.27%) |
Mar 07, 2018 | 8.640 | 8.730 | 8.540 | 8.640 | 275,845 | -0.02(-0.23%) |
Mar 06, 2018 | 8.760 | 8.810 | 8.530 | 8.660 | 223,441 | -0.10(-1.14%) |
Mar 05, 2018 | 8.600 | 8.795 | 8.550 | 8.760 | 286,595 | +0.10(+1.15%) |
Mar 02, 2018 | 8.440 | 8.660 | 8.230 | 8.660 | 213,921 | +0.17(+2.00%) |
Mar 01, 2018 | 8.370 | 8.510 | 8.200 | 8.490 | 290,865 | +0.09(+1.07%) |
Feb 28, 2018 | 8.400 | 8.550 | 8.370 | 8.400 | 353,979 | -0.01(-0.12%) |
Feb 27, 2018 | 8.490 | 9.330 | 8.300 | 8.410 | 362,890 | -0.11(-1.29%) |
Feb 26, 2018 | 8.080 | 8.550 | 8.040 | 8.520 | 611,006 | +0.49(+6.10%) |
Feb 23, 2018 | 8.240 | 8.340 | 7.780 | 8.030 | 867,033 | -0.22(-2.67%) |
Feb 22, 2018 | 8.080 | 8.470 | 8.036 | 8.250 | 674,893 | +0.17(+2.10%) |
Feb 21, 2018 | 7.350 | 8.357 | 7.230 | 8.080 | 1,518,977 | +0.72(+9.78%) |
Feb 20, 2018 | 7.500 | 7.680 | 7.300 | 7.360 | 549,693 | -0.16(-2.13%) |
Feb 16, 2018 | 7.520 | 7.520 | 7.520 | 0 | -0.08(-1.05%) | |
Feb 15, 2018 | 7.350 | 7.610 | 7.300 | 7.600 | 340,421 | +0.29(+3.97%) |
Feb 14, 2018 | 7.290 | 7.390 | 7.220 | 7.310 | 319,369 | -0.04(-0.54%) |
Feb 13, 2018 | 7.210 | 7.375 | 7.181 | 7.350 | 193,722 | +0.10(+1.38%) |
Feb 12, 2018 | 7.270 | 7.360 | 7.220 | 7.250 | 219,282 | -0.01(-0.14%) |
Feb 09, 2018 | 7.260 | 7.340 | 7.185 | 7.260 | 419,517 | +0.03(+0.41%) |
Feb 08, 2018 | 7.500 | 7.510 | 7.220 | 7.230 | 354,430 | -0.26(-3.47%) |
Feb 07, 2018 | 7.420 | 7.590 | 7.410 | 7.490 | 542,997 | +0.08(+1.08%) |
Feb 06, 2018 | 7.470 | 7.560 | 7.080 | 7.410 | 886,295 | -0.31(-4.02%) |
Feb 05, 2018 | 7.760 | 7.900 | 7.650 | 7.720 | 206,171 | -0.05(-0.64%) |
Feb 02, 2018 | 7.780 | 7.900 | 7.690 | 7.770 | 198,503 | -0.03(-0.38%) |
Feb 01, 2018 | 7.700 | 7.810 | 7.560 | 7.800 | 341,039 | +0.08(+1.04%) |
Jan 31, 2018 | 7.800 | 7.810 | 7.560 | 7.720 | 347,071 | -0.03(-0.39%) |
Jan 30, 2018 | 7.770 | 7.770 | 7.770 | 7.750 | 346,145 | -0.09(-1.15%) |
Jan 29, 2018 | 7.840 | 7.990 | 7.770 | 7.840 | 232,322 | +0.01(+0.13%) |
Jan 26, 2018 | 7.870 | 7.930 | 7.730 | 7.830 | 204,740 | -0.03(-0.38%) |
Jan 25, 2018 | 7.840 | 7.950 | 7.700 | 7.860 | 433,180 | +0.04(+0.51%) |
Jan 24, 2018 | 7.770 | 8.010 | 7.671 | 7.820 | 535,107 | +0.10(+1.30%) |
Jan 23, 2018 | 7.790 | 7.800 | 7.280 | 7.720 | 841,915 | -0.11(-1.40%) |
Jan 22, 2018 | 8.010 | 8.130 | 7.810 | 7.830 | 591,073 | -0.16(-2.00%) |
Jan 19, 2018 | 7.980 | 8.150 | 7.950 | 7.990 | 1,087,632 | -0.01(-0.12%) |
Jan 18, 2018 | 7.930 | 8.110 | 7.850 | 8.000 | 1,160,854 | +0.07(+0.88%) |
Jan 17, 2018 | 7.980 | 8.000 | 7.780 | 7.930 | 330,014 | -0.04(-0.50%) |
Jan 16, 2018 | 8.320 | 8.370 | 7.950 | 7.970 | 361,812 | -0.33(-3.98%) |
Jan 12, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.21(-2.47%) | |
Jan 11, 2018 | 8.460 | 8.700 | 8.460 | 8.510 | 442,774 | +0.03(+0.35%) |
Jan 10, 2018 | 8.410 | 8.513 | 8.310 | 8.480 | 154,144 | +0.03(+0.36%) |
Jan 09, 2018 | 8.420 | 8.580 | 8.400 | 8.450 | 321,987 | +0.04(+0.48%) |
Jan 08, 2018 | 8.740 | 8.830 | 8.390 | 8.410 | 277,533 | -0.32(-3.67%) |
Jan 05, 2018 | 8.570 | 8.730 | 8.540 | 8.730 | 191,137 | +0.15(+1.75%) |
Jan 04, 2018 | 8.610 | 8.624 | 8.440 | 8.580 | 124,166 | +0.01(+0.12%) |
Jan 03, 2018 | 8.740 | 8.794 | 8.500 | 8.570 | 213,015 | -0.15(-1.72%) |
Jan 02, 2018 | 8.830 | 8.870 | 8.700 | 8.720 | 264,860 | -0.14(-1.58%) |
Dec 29, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.04(-0.45%) | |
Dec 28, 2017 | 8.820 | 8.950 | 8.740 | 8.900 | 143,898 | +0.11(+1.25%) |
Dec 27, 2017 | 8.720 | 8.826 | 8.610 | 8.790 | 202,093 | +0.11(+1.27%) |
Dec 26, 2017 | 8.980 | 9.070 | 8.660 | 8.680 | 194,675 | -0.33(-3.66%) |
Dec 22, 2017 | 8.990 | 9.060 | 8.960 | 9.010 | 385,590 | +0.00(+0.00%) |
Dec 21, 2017 | 8.960 | 9.110 | 8.790 | 9.010 | 246,981 | +0.04(+0.45%) |
Dec 20, 2017 | 9.060 | 9.130 | 8.953 | 8.970 | 235,546 | -0.08(-0.88%) |
Dec 19, 2017 | 9.110 | 9.260 | 9.030 | 9.050 | 212,945 | -0.03(-0.33%) |
Dec 18, 2017 | 9.260 | 9.270 | 8.980 | 9.080 | 480,656 | -0.10(-1.09%) |
Dec 15, 2017 | 9.050 | 9.340 | 8.875 | 9.180 | 651,905 | +0.12(+1.32%) |
Dec 14, 2017 | 9.140 | 9.140 | 8.790 | 9.060 | 368,246 | -0.05(-0.55%) |
Dec 13, 2017 | 9.190 | 9.330 | 9.050 | 9.110 | 259,820 | -0.09(-0.98%) |
Dec 12, 2017 | 9.220 | 9.340 | 9.060 | 9.200 | 219,765 | +0.01(+0.11%) |
Dec 11, 2017 | 9.190 | 9.290 | 9.010 | 9.190 | 508,287 | +0.01(+0.11%) |
Dec 08, 2017 | 9.130 | 9.270 | 9.070 | 9.180 | 595,678 | +0.03(+0.33%) |
Dec 07, 2017 | 9.220 | 9.320 | 9.090 | 9.150 | 352,635 | -0.06(-0.65%) |
Dec 06, 2017 | 9.120 | 9.230 | 9.060 | 9.210 | 211,658 | +0.07(+0.77%) |
Dec 05, 2017 | 9.200 | 9.210 | 9.030 | 9.140 | 223,164 | -0.02(-0.22%) |
Dec 04, 2017 | 9.140 | 9.260 | 9.140 | 9.160 | 267,108 | +0.03(+0.33%) |
Dec 01, 2017 | 9.230 | 9.340 | 8.930 | 9.130 | 457,313 | -0.11(-1.19%) |
Nov 30, 2017 | 9.330 | 9.490 | 9.140 | 9.240 | 320,664 | -0.03(-0.32%) |
Nov 29, 2017 | 9.110 | 9.320 | 8.960 | 9.270 | 237,037 | +0.17(+1.87%) |
Nov 28, 2017 | 9.160 | 9.240 | 8.960 | 9.100 | 323,668 | -0.05(-0.55%) |
Nov 27, 2017 | 9.240 | 9.370 | 9.120 | 9.150 | 206,505 | -0.04(-0.44%) |
Nov 24, 2017 | 9.180 | 9.260 | 9.100 | 9.190 | 76,017 | +0.06(+0.66%) |
Nov 22, 2017 | 9.010 | 9.240 | 8.920 | 9.130 | 247,780 | +0.12(+1.33%) |
Nov 21, 2017 | 8.890 | 9.060 | 8.730 | 9.010 | 215,311 | +0.09(+1.01%) |
Nov 20, 2017 | 8.990 | 9.000 | 8.690 | 8.920 | 248,992 | -0.06(-0.67%) |
Nov 17, 2017 | 8.900 | 9.000 | 8.750 | 8.980 | 255,123 | +0.03(+0.34%) |
Nov 16, 2017 | 8.980 | 9.110 | 8.940 | 8.950 | 308,245 | +0.03(+0.34%) |
Nov 15, 2017 | 8.650 | 8.930 | 8.590 | 8.920 | 229,428 | +0.25(+2.88%) |
Nov 14, 2017 | 8.560 | 8.690 | 8.445 | 8.670 | 273,159 | +0.08(+0.93%) |
Nov 13, 2017 | 8.560 | 8.650 | 8.460 | 8.590 | 118,851 | +0.00(+0.00%) |
Nov 10, 2017 | 8.510 | 8.650 | 8.370 | 8.590 | 473,365 | +0.02(+0.23%) |
Nov 09, 2017 | 8.490 | 8.570 | 8.443 | 8.570 | 156,033 | +0.00(+0.00%) |
Nov 08, 2017 | 8.620 | 8.640 | 8.470 | 8.570 | 159,162 | -0.09(-1.04%) |
Nov 07, 2017 | 8.920 | 8.980 | 8.630 | 8.660 | 295,057 | -0.27(-3.02%) |
Nov 06, 2017 | 8.690 | 9.090 | 8.676 | 8.930 | 311,901 | +0.26(+3.00%) |
Nov 03, 2017 | 8.690 | 8.800 | 8.575 | 8.670 | 552,430 | -0.03(-0.34%) |
Nov 02, 2017 | 8.610 | 8.870 | 8.590 | 8.700 | 343,215 | +0.03(+0.35%) |
Nov 01, 2017 | 8.660 | 8.760 | 8.560 | 8.670 | 346,635 | +0.00(+0.00%) |
Oct 31, 2017 | 8.470 | 8.900 | 8.423 | 8.670 | 515,518 | +0.22(+2.60%) |
Oct 30, 2017 | 8.530 | 8.560 | 8.130 | 8.450 | 424,086 | -0.04(-0.47%) |
Oct 27, 2017 | 8.510 | 8.840 | 8.460 | 8.490 | 476,426 | -0.04(-0.47%) |
Oct 26, 2017 | 8.250 | 8.819 | 8.080 | 8.530 | 572,154 | +0.51(+6.36%) |
Oct 25, 2017 | 8.040 | 8.170 | 7.820 | 8.020 | 1,162,486 | -0.17(-2.08%) |
Oct 24, 2017 | 8.780 | 8.950 | 8.070 | 8.190 | 876,315 | -0.52(-5.97%) |
Oct 23, 2017 | 8.830 | 8.922 | 8.650 | 8.710 | 452,416 | -0.13(-1.47%) |
Oct 20, 2017 | 8.880 | 8.960 | 8.730 | 8.840 | 271,906 | +0.03(+0.34%) |
Oct 19, 2017 | 9.110 | 9.160 | 8.760 | 8.810 | 382,509 | -0.26(-2.87%) |
Oct 18, 2017 | 8.940 | 9.110 | 8.780 | 9.070 | 414,551 | +0.14(+1.57%) |
Oct 17, 2017 | 9.490 | 9.490 | 8.700 | 8.930 | 644,122 | -0.59(-6.15%) |
Oct 16, 2017 | 9.350 | 9.590 | 9.200 | 9.515 | 533,778 | +0.13(+1.39%) |
Oct 13, 2017 | 10.50 | 10.50 | 9.055 | 9.385 | 2,300,594 | -1.67(-15.07%) |
Oct 12, 2017 | 11.20 | 11.26 | 11.01 | 11.05 | 209,628 | -0.12(-1.07%) |
Oct 11, 2017 | 11.11 | 11.27 | 11.06 | 11.17 | 153,528 | +0.03(+0.27%) |
Oct 10, 2017 | 10.97 | 11.19 | 10.93 | 11.14 | 151,467 | +0.14(+1.27%) |
Oct 09, 2017 | 11.11 | 11.11 | 11.01 | 11.00 | 200,783 | -0.04(-0.36%) |
Oct 06, 2017 | 11.02 | 11.11 | 10.97 | 11.04 | 169,716 | -0.01(-0.09%) |
Oct 05, 2017 | 11.09 | 11.47 | 10.99 | 11.05 | 196,205 | -0.03(-0.27%) |
Oct 04, 2017 | 11.19 | 11.27 | 11.04 | 11.08 | 204,518 | -0.10(-0.89%) |
Oct 03, 2017 | 11.15 | 11.26 | 11.11 | 11.18 | 425,890 | +0.05(+0.45%) |