Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.880 | 10.17 | 9.815 | 9.980 | 197,115 | +0.06(+0.60%) |
Jan 30, 2018 | 10.00 | 10.00 | 9.670 | 9.920 | 185,649 | -0.15(-1.49%) |
Jan 29, 2018 | 10.16 | 10.20 | 9.905 | 10.07 | 195,794 | -0.11(-1.08%) |
Jan 26, 2018 | 10.63 | 10.64 | 10.03 | 10.18 | 231,771 | -0.45(-4.23%) |
Jan 25, 2018 | 11.21 | 11.23 | 10.50 | 10.63 | 205,052 | -0.45(-4.06%) |
Jan 24, 2018 | 11.23 | 11.39 | 11.04 | 11.08 | 125,374 | -0.16(-1.42%) |
Jan 23, 2018 | 11.52 | 11.63 | 11.14 | 11.24 | 170,037 | -0.05(-0.44%) |
Jan 22, 2018 | 11.25 | 11.54 | 11.20 | 11.29 | 93,523 | +0.04(+0.36%) |
Jan 19, 2018 | 10.97 | 11.36 | 10.74 | 11.25 | 153,437 | +0.12(+1.08%) |
Jan 18, 2018 | 11.37 | 11.55 | 11.04 | 11.13 | 96,751 | -0.26(-2.28%) |
Jan 17, 2018 | 11.59 | 11.59 | 11.26 | 11.39 | 95,042 | -0.21(-1.81%) |
Jan 16, 2018 | 11.91 | 11.98 | 11.46 | 11.60 | 273,649 | -0.11(-0.94%) |
Jan 12, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.31(+2.72%) | |
Jan 11, 2018 | 11.11 | 11.69 | 11.00 | 11.40 | 169,514 | +0.41(+3.73%) |
Jan 10, 2018 | 11.24 | 11.30 | 10.91 | 10.99 | 109,730 | -0.13(-1.17%) |
Jan 09, 2018 | 11.38 | 11.65 | 11.07 | 11.12 | 128,174 | -0.28(-2.46%) |
Jan 08, 2018 | 11.25 | 11.51 | 11.05 | 11.40 | 153,996 | +0.16(+1.42%) |
Jan 05, 2018 | 11.50 | 11.50 | 11.11 | 11.24 | 99,113 | -0.28(-2.43%) |
Jan 04, 2018 | 11.62 | 11.75 | 11.07 | 11.52 | 200,181 | -0.01(-0.09%) |
Jan 03, 2018 | 11.25 | 12.16 | 11.25 | 11.53 | 378,157 | +0.37(+3.32%) |
Jan 02, 2018 | 10.76 | 11.36 | 10.76 | 11.16 | 172,414 | +0.53(+4.99%) |
Dec 29, 2017 | 10.63 | 10.63 | 10.63 | 0 | -0.07(-0.65%) | |
Dec 28, 2017 | 10.49 | 10.75 | 10.42 | 10.70 | 99,150 | +0.25(+2.39%) |
Dec 27, 2017 | 10.57 | 10.64 | 10.37 | 10.45 | 86,718 | -0.11(-1.04%) |
Dec 26, 2017 | 10.19 | 10.78 | 10.11 | 10.56 | 132,471 | +0.42(+4.14%) |
Dec 22, 2017 | 10.42 | 10.46 | 10.11 | 10.14 | 115,903 | -0.26(-2.50%) |
Dec 21, 2017 | 9.960 | 10.62 | 9.820 | 10.40 | 161,258 | +0.32(+3.17%) |
Dec 20, 2017 | 9.850 | 10.25 | 9.730 | 10.08 | 100,057 | +0.31(+3.17%) |
Dec 19, 2017 | 10.00 | 10.10 | 9.710 | 9.770 | 162,942 | -0.12(-1.21%) |
Dec 18, 2017 | 9.640 | 9.990 | 9.570 | 9.890 | 192,812 | +0.33(+3.45%) |
Dec 15, 2017 | 9.510 | 9.680 | 9.390 | 9.560 | 374,968 | +0.10(+1.06%) |
Dec 14, 2017 | 9.710 | 9.760 | 9.340 | 9.460 | 133,475 | -0.28(-2.87%) |
Dec 13, 2017 | 9.880 | 9.980 | 9.710 | 9.740 | 173,386 | -0.04(-0.41%) |
Dec 12, 2017 | 9.760 | 10.17 | 9.649 | 9.780 | 253,509 | +0.04(+0.41%) |
Dec 11, 2017 | 9.000 | 9.770 | 8.995 | 9.740 | 212,979 | +0.73(+8.10%) |
Dec 08, 2017 | 9.110 | 9.320 | 8.981 | 9.010 | 128,362 | -0.08(-0.88%) |
Dec 07, 2017 | 9.020 | 9.200 | 8.990 | 9.090 | 181,684 | -0.02(-0.22%) |
Dec 06, 2017 | 9.370 | 9.470 | 8.957 | 9.110 | 180,465 | -0.34(-3.60%) |
Dec 05, 2017 | 9.770 | 9.870 | 9.410 | 9.450 | 180,185 | +0.12(+1.29%) |
Dec 04, 2017 | 9.410 | 9.700 | 9.200 | 9.330 | 222,775 | -0.05(-0.53%) |
Dec 01, 2017 | 9.460 | 9.920 | 9.150 | 9.380 | 287,314 | +0.05(+0.54%) |
Nov 30, 2017 | 9.300 | 9.500 | 9.090 | 9.330 | 221,944 | +0.14(+1.52%) |
Nov 29, 2017 | 9.100 | 9.390 | 9.090 | 9.190 | 129,165 | +0.10(+1.10%) |
Nov 28, 2017 | 9.100 | 9.260 | 8.839 | 9.090 | 187,677 | -0.01(-0.11%) |
Nov 27, 2017 | 8.840 | 9.150 | 8.820 | 9.100 | 205,865 | +0.25(+2.82%) |
Nov 24, 2017 | 8.890 | 8.990 | 8.600 | 8.850 | 109,243 | +0.06(+0.68%) |
Nov 22, 2017 | 8.570 | 8.920 | 8.460 | 8.790 | 186,362 | +0.35(+4.15%) |
Nov 21, 2017 | 8.710 | 8.710 | 8.320 | 8.440 | 125,311 | -0.18(-2.09%) |
Nov 20, 2017 | 8.560 | 8.780 | 8.449 | 8.620 | 177,507 | +0.08(+0.94%) |
Nov 17, 2017 | 8.370 | 8.685 | 8.370 | 8.540 | 210,929 | +0.17(+2.03%) |
Nov 16, 2017 | 8.240 | 8.400 | 8.090 | 8.370 | 182,492 | +0.13(+1.58%) |
Nov 15, 2017 | 8.220 | 8.370 | 8.130 | 8.240 | 247,812 | -0.16(-1.90%) |
Nov 14, 2017 | 8.830 | 8.950 | 8.360 | 8.400 | 155,438 | -0.60(-6.67%) |
Nov 13, 2017 | 9.080 | 9.120 | 8.700 | 9.000 | 354,379 | -0.11(-1.21%) |
Nov 10, 2017 | 9.110 | 9.270 | 9.010 | 9.110 | 264,637 | +0.05(+0.55%) |
Nov 09, 2017 | 8.940 | 9.265 | 8.940 | 9.060 | 170,600 | +0.02(+0.22%) |
Nov 08, 2017 | 8.980 | 9.240 | 8.690 | 9.040 | 268,533 | -0.05(-0.55%) |
Nov 07, 2017 | 8.840 | 9.170 | 8.820 | 9.090 | 218,979 | +0.02(+0.22%) |
Nov 06, 2017 | 8.830 | 9.352 | 8.755 | 9.070 | 433,548 | +0.24(+2.72%) |
Nov 03, 2017 | 8.650 | 9.010 | 8.580 | 8.830 | 346,814 | +0.15(+1.73%) |
Nov 02, 2017 | 8.720 | 9.040 | 8.465 | 8.680 | 334,199 | -0.09(-1.03%) |
Nov 01, 2017 | 8.160 | 8.830 | 8.120 | 8.770 | 443,614 | +0.72(+8.94%) |
Oct 31, 2017 | 7.980 | 8.170 | 7.850 | 8.050 | 446,485 | +0.06(+0.75%) |
Oct 30, 2017 | 8.200 | 8.580 | 7.890 | 7.990 | 610,663 | -0.15(-1.84%) |
Oct 27, 2017 | 7.990 | 8.450 | 7.990 | 8.140 | 345,563 | +0.12(+1.50%) |
Oct 26, 2017 | 8.200 | 8.220 | 7.870 | 8.020 | 374,436 | -0.19(-2.31%) |
Oct 25, 2017 | 8.400 | 8.480 | 8.040 | 8.210 | 271,317 | -0.24(-2.84%) |
Oct 24, 2017 | 8.700 | 8.800 | 8.260 | 8.450 | 237,060 | -0.36(-4.09%) |
Oct 23, 2017 | 9.140 | 9.140 | 8.630 | 8.810 | 743,336 | -0.23(-2.54%) |
Oct 20, 2017 | 9.140 | 9.200 | 8.980 | 9.040 | 511,565 | +0.00(+0.00%) |
Oct 19, 2017 | 9.200 | 9.230 | 8.820 | 9.040 | 3,079,541 | -1.50(-14.23%) |
Oct 18, 2017 | 10.75 | 11.09 | 10.47 | 10.54 | 113,275 | -0.15(-1.40%) |
Oct 17, 2017 | 10.36 | 10.77 | 10.35 | 10.69 | 245,510 | +0.19(+1.81%) |
Oct 16, 2017 | 10.45 | 10.75 | 10.27 | 10.50 | 56,342 | +0.10(+0.96%) |
Oct 13, 2017 | 10.45 | 10.51 | 10.38 | 10.40 | 53,906 | +0.08(+0.78%) |
Oct 12, 2017 | 10.59 | 10.77 | 10.26 | 10.32 | 61,401 | -0.48(-4.44%) |
Oct 11, 2017 | 10.67 | 10.85 | 10.57 | 10.80 | 84,897 | +0.15(+1.41%) |
Oct 10, 2017 | 9.830 | 10.74 | 9.830 | 10.65 | 99,442 | +1.00(+10.36%) |
Oct 09, 2017 | 9.800 | 9.940 | 9.630 | 9.650 | 51,625 | -0.19(-1.93%) |
Oct 06, 2017 | 10.14 | 10.14 | 9.760 | 9.840 | 54,950 | -0.45(-4.37%) |
Oct 05, 2017 | 10.03 | 10.49 | 10.03 | 10.29 | 62,391 | +0.13(+1.28%) |
Oct 04, 2017 | 10.78 | 10.89 | 10.09 | 10.16 | 74,456 | -0.60(-5.58%) |
Oct 03, 2017 | 10.87 | 10.92 | 10.63 | 10.76 | 86,329 | -0.10(-0.92%) |
Oct 02, 2017 | 10.80 | 11.12 | 10.66 | 10.86 | 105,363 | -0.13(-1.18%) |
Sep 29, 2017 | 11.36 | 11.37 | 10.97 | 10.99 | 62,675 | -0.35(-3.09%) |
Sep 28, 2017 | 11.46 | 11.55 | 11.24 | 11.34 | 65,916 | -0.10(-0.87%) |
Sep 27, 2017 | 11.53 | 11.60 | 11.34 | 11.44 | 107,378 | -0.06(-0.52%) |
Sep 26, 2017 | 11.25 | 11.68 | 11.22 | 11.50 | 85,744 | +0.23(+2.04%) |
Sep 25, 2017 | 11.09 | 11.52 | 11.09 | 11.27 | 86,184 | +0.18(+1.62%) |
Sep 22, 2017 | 11.06 | 11.52 | 10.95 | 11.09 | 90,937 | +0.04(+0.36%) |
Sep 21, 2017 | 10.44 | 11.20 | 10.41 | 11.05 | 98,638 | +0.60(+5.74%) |
Sep 20, 2017 | 10.42 | 10.63 | 10.34 | 10.45 | 140,511 | +0.11(+1.06%) |
Sep 19, 2017 | 10.38 | 10.53 | 10.04 | 10.34 | 91,758 | -0.02(-0.19%) |
Sep 18, 2017 | 10.11 | 10.45 | 9.900 | 10.36 | 104,680 | +0.23(+2.27%) |
Sep 15, 2017 | 10.31 | 10.48 | 9.970 | 10.13 | 973,815 | -0.13(-1.27%) |
Sep 14, 2017 | 10.35 | 10.49 | 10.03 | 10.26 | 97,597 | -0.03(-0.29%) |
Sep 13, 2017 | 10.50 | 10.67 | 10.20 | 10.29 | 107,998 | -0.16(-1.53%) |
Sep 12, 2017 | 9.740 | 10.87 | 9.740 | 10.45 | 146,686 | +0.59(+5.98%) |
Sep 11, 2017 | 9.590 | 9.950 | 9.334 | 9.860 | 106,689 | +0.32(+3.35%) |
Sep 08, 2017 | 10.37 | 10.37 | 9.490 | 9.540 | 97,575 | -0.83(-8.00%) |
Sep 07, 2017 | 10.37 | 10.64 | 10.12 | 10.37 | 106,030 | -0.03(-0.29%) |
Sep 06, 2017 | 9.940 | 10.95 | 9.800 | 10.40 | 183,921 | +0.58(+5.91%) |
Sep 05, 2017 | 9.710 | 10.06 | 9.410 | 9.820 | 83,249 | +0.18(+1.87%) |
Sep 01, 2017 | 9.610 | 9.795 | 9.430 | 9.640 | 69,562 | +0.05(+0.52%) |
Aug 31, 2017 | 9.800 | 9.840 | 9.530 | 9.590 | 76,895 | -0.12(-1.24%) |
Aug 30, 2017 | 9.600 | 10.13 | 9.530 | 9.710 | 90,541 | +0.04(+0.41%) |
Aug 29, 2017 | 9.240 | 9.840 | 9.060 | 9.670 | 61,820 | +0.35(+3.76%) |
Aug 28, 2017 | 9.550 | 9.570 | 8.890 | 9.320 | 78,796 | -0.21(-2.20%) |
Aug 25, 2017 | 9.360 | 9.550 | 9.140 | 9.530 | 95,778 | +0.14(+1.49%) |
Aug 24, 2017 | 8.880 | 9.500 | 8.880 | 9.390 | 123,851 | +0.36(+3.99%) |
Aug 23, 2017 | 8.650 | 9.160 | 8.490 | 9.030 | 96,423 | +0.29(+3.32%) |
Aug 22, 2017 | 8.670 | 8.900 | 8.500 | 8.740 | 123,475 | +0.01(+0.11%) |
Aug 21, 2017 | 8.970 | 9.040 | 8.520 | 8.730 | 77,087 | -0.26(-2.89%) |
Aug 18, 2017 | 8.910 | 9.190 | 8.820 | 8.990 | 71,462 | -0.06(-0.66%) |
Aug 17, 2017 | 8.820 | 9.130 | 8.630 | 9.050 | 71,843 | +0.16(+1.80%) |
Aug 16, 2017 | 9.450 | 9.450 | 8.820 | 8.890 | 68,601 | -0.56(-5.93%) |
Aug 15, 2017 | 9.350 | 9.520 | 9.080 | 9.450 | 91,333 | +0.20(+2.16%) |
Aug 14, 2017 | 9.570 | 9.570 | 9.054 | 9.250 | 69,996 | -0.29(-3.04%) |
Aug 11, 2017 | 9.180 | 9.640 | 9.180 | 9.540 | 73,983 | +0.46(+5.07%) |
Aug 10, 2017 | 9.490 | 9.530 | 9.055 | 9.080 | 31,655 | -0.41(-4.32%) |
Aug 09, 2017 | 9.440 | 9.590 | 9.290 | 9.490 | 29,927 | +0.08(+0.85%) |
Aug 08, 2017 | 9.300 | 9.650 | 9.246 | 9.410 | 100,234 | +0.06(+0.64%) |
Aug 07, 2017 | 9.630 | 9.660 | 9.020 | 9.350 | 118,985 | -0.34(-3.51%) |
Aug 04, 2017 | 9.330 | 9.770 | 9.330 | 9.690 | 58,419 | +0.30(+3.19%) |
Aug 03, 2017 | 9.870 | 9.930 | 9.046 | 9.390 | 92,251 | -0.44(-4.48%) |
Aug 02, 2017 | 10.00 | 10.00 | 9.420 | 9.830 | 33,430 | -0.19(-1.90%) |
Aug 01, 2017 | 10.16 | 10.16 | 9.630 | 10.02 | 52,186 | +0.15(+1.52%) |
Jul 31, 2017 | 10.24 | 10.24 | 9.780 | 9.870 | 34,344 | -0.40(-3.89%) |
Jul 28, 2017 | 10.01 | 10.47 | 10.01 | 10.27 | 49,446 | +0.26(+2.60%) |
Jul 27, 2017 | 10.01 | 10.31 | 9.830 | 10.01 | 214,983 | +0.02(+0.20%) |
Jul 26, 2017 | 9.600 | 10.37 | 9.440 | 9.990 | 81,479 | +0.48(+5.05%) |
Jul 25, 2017 | 8.980 | 9.750 | 8.980 | 9.510 | 58,351 | +0.58(+6.49%) |
Jul 24, 2017 | 9.120 | 9.330 | 8.740 | 8.930 | 36,592 | -0.14(-1.54%) |
Jul 21, 2017 | 9.370 | 9.380 | 9.010 | 9.070 | 83,264 | -0.23(-2.47%) |
Jul 20, 2017 | 9.630 | 9.630 | 9.230 | 9.300 | 34,460 | -0.25(-2.62%) |
Jul 19, 2017 | 9.300 | 9.850 | 9.200 | 9.550 | 95,727 | +0.25(+2.69%) |
Jul 18, 2017 | 9.710 | 9.960 | 9.160 | 9.300 | 73,898 | -0.35(-3.63%) |
Jul 17, 2017 | 9.610 | 9.974 | 9.562 | 9.650 | 50,019 | +0.00(+0.00%) |
Jul 14, 2017 | 9.870 | 10.15 | 9.270 | 9.650 | 64,611 | -0.21(-2.13%) |
Jul 13, 2017 | 9.680 | 9.880 | 9.220 | 9.860 | 37,455 | +0.13(+1.34%) |
Jul 12, 2017 | 9.660 | 9.920 | 9.390 | 9.730 | 77,762 | +0.23(+2.42%) |
Jul 11, 2017 | 9.240 | 9.620 | 8.805 | 9.500 | 59,319 | +0.25(+2.70%) |
Jul 10, 2017 | 9.350 | 9.425 | 8.960 | 9.250 | 176,775 | -0.11(-1.18%) |
Jul 07, 2017 | 9.370 | 9.480 | 8.670 | 9.360 | 71,326 | -0.08(-0.85%) |
Jul 06, 2017 | 9.710 | 9.850 | 9.360 | 9.440 | 61,227 | -0.28(-2.88%) |
Jul 05, 2017 | 10.24 | 10.29 | 9.510 | 9.720 | 94,762 | -0.51(-4.99%) |
Jul 03, 2017 | 10.06 | 10.38 | 9.930 | 10.23 | 108,057 | +0.22(+2.20%) |
Jun 30, 2017 | 10.17 | 10.30 | 9.750 | 10.01 | 149,653 | -0.15(-1.48%) |
Jun 29, 2017 | 9.970 | 10.18 | 9.570 | 10.16 | 96,091 | +0.41(+4.21%) |
Jun 28, 2017 | 10.02 | 10.10 | 9.710 | 9.750 | 76,237 | -0.27(-2.69%) |
Jun 27, 2017 | 9.930 | 10.09 | 9.570 | 10.02 | 50,313 | +0.16(+1.62%) |
Jun 26, 2017 | 9.910 | 10.19 | 9.460 | 9.860 | 67,399 | +0.01(+0.10%) |
Jun 23, 2017 | 9.380 | 9.920 | 9.140 | 9.850 | 630,370 | +0.51(+5.46%) |
Jun 22, 2017 | 9.430 | 10.04 | 9.210 | 9.340 | 117,330 | -0.05(-0.53%) |
Jun 21, 2017 | 9.920 | 10.13 | 9.070 | 9.390 | 133,501 | -0.92(-8.92%) |
Jun 20, 2017 | 10.28 | 10.47 | 9.620 | 10.31 | 60,098 | -0.17(-1.62%) |
Jun 19, 2017 | 10.38 | 10.74 | 10.00 | 10.48 | 64,543 | +0.13(+1.26%) |
Jun 16, 2017 | 9.990 | 10.46 | 9.970 | 10.35 | 285,695 | +0.31(+3.09%) |
Jun 15, 2017 | 10.60 | 10.78 | 10.01 | 10.04 | 90,571 | -0.63(-5.90%) |
Jun 14, 2017 | 11.50 | 11.53 | 10.22 | 10.67 | 99,146 | -0.97(-8.33%) |
Jun 13, 2017 | 11.30 | 11.72 | 11.19 | 11.64 | 48,307 | +0.36(+3.19%) |
Jun 12, 2017 | 11.63 | 12.17 | 11.18 | 11.28 | 78,017 | -0.20(-1.74%) |
Jun 09, 2017 | 10.69 | 11.50 | 10.69 | 11.48 | 53,815 | +0.80(+7.49%) |
Jun 08, 2017 | 10.48 | 10.71 | 10.25 | 10.68 | 75,622 | +0.16(+1.52%) |
Jun 07, 2017 | 10.91 | 11.17 | 10.06 | 10.52 | 84,875 | -0.58(-5.23%) |
Jun 06, 2017 | 10.30 | 11.23 | 9.970 | 11.10 | 54,431 | +0.75(+7.25%) |
Jun 05, 2017 | 10.32 | 10.79 | 10.17 | 10.35 | 118,394 | -0.04(-0.38%) |
Jun 02, 2017 | 10.54 | 10.61 | 10.10 | 10.39 | 123,194 | -0.31(-2.90%) |
Jun 01, 2017 | 10.47 | 10.89 | 9.971 | 10.70 | 107,262 | +0.25(+2.39%) |
May 31, 2017 | 10.72 | 10.82 | 9.450 | 10.45 | 289,171 | -0.46(-4.22%) |
May 30, 2017 | 11.90 | 11.90 | 10.78 | 10.91 | 57,143 | -1.01(-8.47%) |
May 26, 2017 | 12.34 | 12.34 | 11.65 | 11.92 | 57,976 | -0.35(-2.85%) |
May 25, 2017 | 12.58 | 12.63 | 12.00 | 12.27 | 87,790 | -0.38(-3.00%) |
May 24, 2017 | 12.88 | 13.18 | 12.60 | 12.65 | 52,330 | -0.27(-2.09%) |
May 23, 2017 | 13.07 | 13.21 | 12.60 | 12.92 | 55,457 | -0.12(-0.92%) |
May 22, 2017 | 13.17 | 13.36 | 12.88 | 13.04 | 49,320 | -0.03(-0.23%) |
May 19, 2017 | 12.99 | 13.24 | 12.63 | 13.07 | 60,575 | +0.21(+1.63%) |
May 18, 2017 | 12.81 | 13.08 | 12.52 | 12.86 | 34,089 | +0.00(+0.00%) |
May 17, 2017 | 13.13 | 13.13 | 12.48 | 12.86 | 63,493 | -0.33(-2.50%) |
May 16, 2017 | 13.60 | 13.61 | 12.87 | 13.19 | 60,321 | -0.34(-2.51%) |
May 15, 2017 | 14.00 | 14.00 | 13.49 | 13.53 | 32,030 | -0.10(-0.73%) |
May 12, 2017 | 14.08 | 14.08 | 13.48 | 13.63 | 52,724 | -0.50(-3.54%) |
May 11, 2017 | 14.13 | 14.14 | 13.80 | 14.13 | 78,380 | +0.00(+0.00%) |