Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.140 | 5.240 | 5.050 | 5.050 | 13,308 | -0.10(-1.94%) |
Oct 30, 2018 | 5.290 | 5.290 | 5.070 | 5.150 | 20,768 | -0.22(-4.10%) |
Oct 29, 2018 | 5.310 | 5.440 | 5.155 | 5.370 | 5,840 | +0.06(+1.13%) |
Oct 26, 2018 | 5.190 | 5.390 | 5.120 | 5.310 | 11,100 | +0.06(+1.14%) |
Oct 25, 2018 | 5.150 | 5.390 | 5.065 | 5.250 | 38,176 | +0.10(+1.89%) |
Oct 24, 2018 | 5.390 | 5.390 | 5.120 | 5.153 | 7,561 | -0.12(-2.21%) |
Oct 23, 2018 | 5.360 | 5.390 | 5.269 | 5.269 | 9,949 | -0.13(-2.42%) |
Oct 22, 2018 | 5.520 | 5.540 | 5.350 | 5.400 | 22,414 | -0.14(-2.53%) |
Oct 19, 2018 | 5.560 | 5.770 | 5.500 | 5.540 | 28,400 | -0.01(-0.18%) |
Oct 18, 2018 | 5.550 | 5.940 | 5.510 | 5.550 | 66,063 | -0.05(-0.89%) |
Oct 17, 2018 | 5.960 | 6.070 | 5.550 | 5.600 | 93,415 | -0.42(-6.98%) |
Oct 16, 2018 | 6.090 | 6.210 | 6.000 | 6.020 | 48,282 | -0.05(-0.82%) |
Oct 15, 2018 | 6.240 | 6.300 | 6.000 | 6.070 | 49,998 | -0.17(-2.72%) |
Oct 12, 2018 | 6.110 | 6.240 | 6.000 | 6.240 | 13,900 | +0.19(+3.14%) |
Oct 11, 2018 | 6.050 | 6.050 | 6.000 | 6.050 | 22,604 | -0.02(-0.33%) |
Oct 10, 2018 | 6.070 | 6.240 | 6.070 | 6.070 | 3,150 | -0.04(-0.65%) |
Oct 09, 2018 | 6.150 | 6.300 | 6.110 | 6.110 | 3,859 | +0.01(+0.16%) |
Oct 08, 2018 | 6.190 | 6.200 | 6.100 | 6.100 | 5,067 | -0.10(-1.61%) |
Oct 05, 2018 | 6.240 | 6.320 | 6.120 | 6.200 | 10,400 | +0.00(+0.00%) |
Oct 04, 2018 | 6.240 | 6.240 | 6.084 | 6.200 | 8,082 | -0.08(-1.27%) |
Oct 03, 2018 | 6.210 | 6.300 | 6.057 | 6.280 | 9,113 | +0.11(+1.78%) |
Oct 02, 2018 | 6.080 | 6.330 | 6.030 | 6.170 | 19,146 | +0.11(+1.82%) |
Oct 01, 2018 | 6.100 | 6.244 | 6.030 | 6.060 | 32,636 | -0.09(-1.46%) |
Sep 28, 2018 | 6.440 | 6.440 | 6.150 | 6.150 | 2,400 | -0.20(-3.15%) |
Sep 27, 2018 | 6.080 | 6.380 | 6.042 | 6.350 | 35,110 | +0.18(+2.92%) |
Sep 26, 2018 | 6.060 | 6.170 | 6.002 | 6.170 | 6,412 | +0.07(+1.15%) |
Sep 25, 2018 | 6.152 | 6.152 | 6.020 | 6.100 | 7,681 | -0.06(-0.97%) |
Sep 24, 2018 | 6.150 | 6.360 | 5.945 | 6.160 | 18,286 | +0.05(+0.82%) |
Sep 21, 2018 | 6.100 | 6.200 | 6.060 | 6.110 | 16,600 | +0.01(+0.16%) |
Sep 20, 2018 | 6.130 | 6.150 | 6.060 | 6.100 | 43,061 | -0.14(-2.24%) |
Sep 19, 2018 | 6.100 | 6.386 | 6.090 | 6.240 | 35,501 | +0.13(+2.13%) |
Sep 18, 2018 | 6.100 | 6.200 | 6.100 | 6.110 | 21,400 | -0.03(-0.49%) |
Sep 17, 2018 | 6.060 | 6.390 | 6.060 | 6.140 | 20,271 | +0.08(+1.32%) |
Sep 14, 2018 | 6.050 | 6.240 | 6.050 | 6.060 | 14,600 | -0.02(-0.33%) |
Sep 13, 2018 | 6.080 | 6.330 | 6.070 | 6.080 | 13,389 | -0.02(-0.33%) |
Sep 12, 2018 | 6.150 | 6.240 | 6.015 | 6.100 | 30,180 | -0.05(-0.81%) |
Sep 11, 2018 | 6.350 | 6.400 | 6.150 | 6.150 | 10,330 | -0.05(-0.81%) |
Sep 10, 2018 | 6.370 | 6.437 | 6.050 | 6.200 | 19,427 | -0.19(-2.97%) |
Sep 07, 2018 | 6.340 | 6.390 | 6.250 | 6.390 | 11,400 | -0.01(-0.16%) |
Sep 06, 2018 | 6.400 | 6.400 | 6.250 | 6.400 | 18,347 | +0.03(+0.39%) |
Sep 05, 2018 | 6.420 | 6.500 | 6.250 | 6.375 | 13,824 | -0.08(-1.16%) |
Sep 04, 2018 | 6.480 | 6.707 | 6.310 | 6.450 | 17,946 | +0.00(+0.00%) |
Aug 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.03(+0.47%) | |
Aug 30, 2018 | 6.310 | 6.420 | 6.300 | 6.420 | 8,629 | +0.03(+0.49%) |
Aug 29, 2018 | 6.220 | 6.449 | 6.200 | 6.389 | 24,862 | +0.17(+2.72%) |
Aug 28, 2018 | 6.090 | 6.250 | 6.090 | 6.220 | 5,687 | +0.21(+3.49%) |
Aug 27, 2018 | 5.900 | 6.680 | 5.791 | 6.010 | 56,209 | +0.14(+2.39%) |
Aug 24, 2018 | 5.690 | 5.890 | 5.690 | 5.870 | 19,200 | +0.11(+1.91%) |
Aug 23, 2018 | 5.650 | 5.801 | 5.610 | 5.760 | 15,878 | +0.11(+1.95%) |
Aug 22, 2018 | 5.570 | 5.680 | 5.500 | 5.650 | 12,463 | +0.05(+0.89%) |
Aug 21, 2018 | 5.560 | 5.789 | 5.512 | 5.600 | 34,257 | +0.00(+0.09%) |
Aug 20, 2018 | 5.720 | 5.872 | 5.550 | 5.595 | 14,969 | -0.12(-2.19%) |
Aug 17, 2018 | 5.640 | 5.930 | 5.350 | 5.720 | 69,900 | +0.03(+0.53%) |
Aug 16, 2018 | 5.500 | 5.980 | 5.500 | 5.690 | 39,929 | +0.24(+4.42%) |
Aug 15, 2018 | 5.350 | 5.750 | 5.250 | 5.449 | 167,138 | -1.05(-16.17%) |
Aug 14, 2018 | 6.800 | 6.970 | 6.290 | 6.500 | 60,590 | -0.18(-2.67%) |
Aug 13, 2018 | 7.182 | 7.190 | 6.550 | 6.678 | 72,691 | -0.52(-7.18%) |
Aug 10, 2018 | 7.250 | 7.259 | 7.180 | 7.195 | 9,200 | +0.01(+0.14%) |
Aug 09, 2018 | 7.250 | 7.350 | 7.150 | 7.185 | 26,611 | -0.12(-1.58%) |
Aug 08, 2018 | 7.270 | 7.334 | 7.270 | 7.300 | 5,299 | +0.05(+0.69%) |
Aug 07, 2018 | 7.250 | 7.350 | 7.250 | 7.250 | 11,282 | -0.02(-0.29%) |
Aug 06, 2018 | 7.250 | 7.384 | 7.250 | 7.271 | 8,621 | +0.00(+0.01%) |
Aug 03, 2018 | 7.350 | 7.400 | 7.250 | 7.270 | 23,800 | +0.02(+0.28%) |
Aug 02, 2018 | 7.250 | 7.298 | 7.250 | 7.250 | 5,356 | -0.04(-0.51%) |
Aug 01, 2018 | 7.250 | 7.355 | 7.250 | 7.287 | 2,777 | +0.04(+0.52%) |
Jul 31, 2018 | 7.320 | 7.390 | 7.250 | 7.250 | 16,493 | -0.11(-1.53%) |
Jul 30, 2018 | 7.300 | 7.425 | 7.261 | 7.363 | 5,363 | -0.04(-0.50%) |
Jul 27, 2018 | 7.410 | 7.563 | 7.295 | 7.400 | 119,300 | +0.06(+0.82%) |
Jul 26, 2018 | 7.340 | 7.490 | 7.320 | 7.340 | 12,682 | +0.04(+0.55%) |
Jul 25, 2018 | 7.250 | 7.371 | 7.250 | 7.300 | 6,795 | +0.00(+0.00%) |
Jul 24, 2018 | 7.440 | 7.440 | 7.300 | 7.300 | 5,369 | -0.01(-0.14%) |
Jul 23, 2018 | 7.260 | 7.620 | 7.250 | 7.310 | 12,648 | +0.11(+1.53%) |
Jul 20, 2018 | 7.260 | 7.780 | 7.200 | 7.200 | 15,542 | -0.05(-0.69%) |
Jul 19, 2018 | 7.180 | 7.250 | 7.108 | 7.250 | 6,139 | +0.15(+2.11%) |
Jul 18, 2018 | 7.190 | 7.270 | 7.090 | 7.100 | 8,477 | +0.00(+0.00%) |
Jul 17, 2018 | 7.080 | 7.338 | 7.077 | 7.100 | 2,346 | +0.08(+1.14%) |
Jul 16, 2018 | 7.200 | 7.397 | 7.020 | 7.020 | 3,476 | -0.17(-2.33%) |
Jul 13, 2018 | 7.200 | 7.320 | 7.100 | 7.188 | 11,902 | +0.19(+2.68%) |
Jul 12, 2018 | 7.000 | 7.098 | 6.959 | 7.000 | 12,413 | +0.06(+0.86%) |
Jul 11, 2018 | 6.910 | 7.037 | 6.861 | 6.940 | 8,445 | +0.05(+0.73%) |
Jul 10, 2018 | 6.800 | 7.070 | 6.800 | 6.890 | 20,755 | +0.07(+1.10%) |
Jul 09, 2018 | 6.800 | 6.869 | 6.760 | 6.815 | 3,388 | -0.08(-1.23%) |
Jul 06, 2018 | 6.870 | 6.943 | 6.760 | 6.900 | 8,267 | -0.05(-0.72%) |
Jul 05, 2018 | 6.990 | 7.150 | 6.950 | 6.950 | 10,124 | -0.04(-0.57%) |
Jul 03, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.05(+0.72%) | |
Jul 02, 2018 | 6.600 | 6.790 | 6.500 | 6.940 | 25,978 | +0.28(+4.20%) |
Jun 29, 2018 | 6.870 | 7.062 | 6.390 | 6.660 | 54,616 | -0.27(-3.90%) |
Jun 28, 2018 | 6.960 | 7.100 | 6.590 | 6.930 | 33,451 | -0.03(-0.43%) |
Jun 27, 2018 | 7.050 | 7.050 | 6.930 | 6.960 | 12,102 | -0.05(-0.71%) |
Jun 26, 2018 | 7.010 | 7.180 | 7.010 | 7.010 | 22,392 | +0.01(+0.14%) |
Jun 25, 2018 | 7.231 | 7.231 | 6.959 | 7.000 | 19,256 | -0.23(-3.18%) |
Jun 22, 2018 | 7.410 | 7.410 | 7.230 | 7.230 | 11,435 | -0.12(-1.63%) |
Jun 21, 2018 | 7.530 | 7.560 | 7.350 | 7.350 | 13,242 | -0.06(-0.81%) |
Jun 20, 2018 | 7.320 | 7.820 | 7.280 | 7.410 | 49,492 | +0.18(+2.49%) |
Jun 19, 2018 | 7.300 | 7.430 | 7.230 | 7.230 | 32,842 | -0.12(-1.63%) |
Jun 18, 2018 | 7.340 | 7.440 | 7.340 | 7.350 | 6,124 | +0.00(+0.00%) |
Jun 15, 2018 | 7.410 | 7.410 | 7.350 | 5,404 | -0.06(-0.81%) | |
Jun 14, 2018 | 7.410 | 7.707 | 7.300 | 7.410 | 16,865 | -0.05(-0.67%) |
Jun 13, 2018 | 7.496 | 7.500 | 7.410 | 7.460 | 5,074 | -0.04(-0.53%) |
Jun 12, 2018 | 7.329 | 7.731 | 7.320 | 7.500 | 41,264 | +0.28(+3.88%) |
Jun 11, 2018 | 7.500 | 7.560 | 7.210 | 7.220 | 16,735 | -0.31(-4.12%) |
Jun 08, 2018 | 7.740 | 7.890 | 7.530 | 7.530 | 7,757 | -0.17(-2.21%) |
Jun 07, 2018 | 7.460 | 7.930 | 7.376 | 7.700 | 6,397 | +0.28(+3.77%) |
Jun 06, 2018 | 7.500 | 7.655 | 7.370 | 7.420 | 21,122 | -0.05(-0.67%) |
Jun 05, 2018 | 7.200 | 7.564 | 7.200 | 7.470 | 32,057 | +0.33(+4.62%) |
Jun 04, 2018 | 7.240 | 7.240 | 7.061 | 7.140 | 6,662 | -0.16(-2.19%) |
Jun 01, 2018 | 7.220 | 7.300 | 7.020 | 7.300 | 36,208 | +0.15(+2.10%) |
May 31, 2018 | 7.200 | 7.200 | 7.110 | 7.150 | 6,673 | +0.04(+0.56%) |
May 30, 2018 | 7.335 | 7.335 | 7.110 | 7.110 | 17,817 | -0.21(-2.87%) |
May 29, 2018 | 7.270 | 7.390 | 7.120 | 7.320 | 4,583 | +0.08(+1.10%) |
May 25, 2018 | 7.240 | 7.240 | 7.240 | 0 | +0.27(+3.87%) | |
May 24, 2018 | 7.070 | 7.090 | 6.950 | 6.970 | 13,794 | +0.02(+0.29%) |
May 23, 2018 | 7.030 | 7.399 | 6.950 | 6.950 | 25,294 | -0.08(-1.14%) |
May 22, 2018 | 7.130 | 7.261 | 7.010 | 7.030 | 18,423 | -0.05(-0.71%) |
May 21, 2018 | 6.850 | 7.645 | 6.850 | 7.080 | 51,277 | +0.14(+2.02%) |
May 18, 2018 | 7.390 | 7.472 | 6.920 | 6.940 | 72,121 | -0.55(-7.34%) |
May 17, 2018 | 7.670 | 7.857 | 7.253 | 7.490 | 43,779 | -0.12(-1.58%) |
May 16, 2018 | 7.700 | 7.990 | 7.600 | 7.610 | 43,834 | -0.18(-2.30%) |
May 15, 2018 | 7.850 | 7.850 | 7.720 | 7.789 | 12,442 | -0.03(-0.40%) |
May 14, 2018 | 8.010 | 8.130 | 7.810 | 7.820 | 9,170 | -0.24(-2.98%) |
May 11, 2018 | 8.100 | 8.200 | 8.000 | 8.060 | 5,471 | +0.02(+0.25%) |
May 10, 2018 | 8.000 | 8.310 | 7.985 | 8.040 | 17,153 | +0.09(+1.13%) |
May 09, 2018 | 7.950 | 8.020 | 7.950 | 7.950 | 4,354 | +0.03(+0.38%) |
May 08, 2018 | 7.957 | 7.957 | 7.900 | 7.920 | 2,791 | +0.04(+0.51%) |
May 07, 2018 | 8.110 | 8.304 | 7.870 | 7.880 | 9,831 | -0.25(-3.08%) |
May 04, 2018 | 8.130 | 8.500 | 8.060 | 8.130 | 11,064 | +0.07(+0.87%) |
May 03, 2018 | 7.920 | 8.200 | 7.800 | 8.060 | 17,988 | +0.14(+1.77%) |
May 02, 2018 | 8.160 | 8.242 | 7.920 | 7.920 | 14,555 | -0.33(-4.00%) |
May 01, 2018 | 8.178 | 8.250 | 8.100 | 8.250 | 10,468 | +0.02(+0.24%) |
Apr 30, 2018 | 8.191 | 8.230 | 8.051 | 8.230 | 6,875 | +0.16(+1.98%) |
Apr 27, 2018 | 8.170 | 8.170 | 8.050 | 8.070 | 2,805 | -0.18(-2.18%) |
Apr 26, 2018 | 8.036 | 8.350 | 8.033 | 8.250 | 730 | +0.15(+1.80%) |
Apr 25, 2018 | 8.420 | 8.420 | 8.050 | 8.104 | 18,323 | +0.15(+1.94%) |
Apr 24, 2018 | 7.910 | 8.035 | 7.900 | 7.950 | 8,988 | +0.04(+0.51%) |
Apr 23, 2018 | 8.030 | 8.140 | 7.789 | 7.910 | 32,274 | -0.10(-1.25%) |
Apr 20, 2018 | 8.500 | 8.500 | 8.010 | 8.010 | 31,574 | -0.47(-5.54%) |
Apr 19, 2018 | 8.900 | 8.940 | 8.480 | 8.480 | 17,868 | -0.35(-3.96%) |
Apr 18, 2018 | 8.945 | 8.970 | 8.830 | 8.830 | 5,383 | -0.10(-1.09%) |
Apr 17, 2018 | 8.941 | 8.985 | 8.927 | 8.927 | 2,785 | +0.03(+0.36%) |
Apr 16, 2018 | 8.980 | 8.980 | 8.818 | 8.895 | 7,942 | -0.03(-0.38%) |
Apr 13, 2018 | 9.000 | 9.013 | 8.797 | 8.928 | 10,942 | -0.12(-1.34%) |
Apr 12, 2018 | 9.070 | 9.120 | 9.020 | 9.050 | 4,473 | -0.06(-0.66%) |
Apr 11, 2018 | 9.130 | 9.130 | 9.000 | 9.110 | 4,595 | +0.09(+1.00%) |
Apr 10, 2018 | 9.150 | 9.278 | 9.020 | 9.020 | 6,438 | -0.06(-0.70%) |
Apr 09, 2018 | 9.090 | 9.310 | 8.983 | 9.083 | 12,606 | +0.10(+1.15%) |
Apr 06, 2018 | 9.190 | 9.200 | 8.980 | 8.980 | 24,694 | -0.25(-2.71%) |
Apr 05, 2018 | 9.450 | 9.450 | 9.100 | 9.230 | 35,864 | -0.10(-1.07%) |
Apr 04, 2018 | 9.750 | 9.750 | 9.150 | 9.330 | 19,094 | +0.12(+1.30%) |
Apr 03, 2018 | 9.700 | 9.950 | 9.000 | 9.210 | 64,944 | +0.20(+2.22%) |
Apr 02, 2018 | 9.161 | 9.180 | 9.000 | 9.010 | 8,798 | -0.12(-1.31%) |
Mar 29, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.05(+0.55%) | |
Mar 28, 2018 | 9.350 | 9.350 | 9.080 | 9.080 | 4,659 | -0.61(-6.29%) |
Mar 27, 2018 | 9.139 | 9.689 | 9.042 | 9.689 | 5,349 | +0.56(+6.12%) |
Mar 26, 2018 | 9.120 | 9.280 | 9.076 | 9.130 | 3,503 | -0.06(-0.65%) |
Mar 23, 2018 | 9.260 | 9.270 | 8.797 | 9.190 | 12,337 | -0.08(-0.86%) |
Mar 22, 2018 | 9.689 | 9.689 | 9.223 | 9.270 | 11,557 | -0.43(-4.43%) |
Mar 21, 2018 | 9.390 | 9.960 | 9.390 | 9.699 | 13,539 | +0.31(+3.35%) |
Mar 19, 2018 | 9.385 | 9.385 | 9.385 | 191 | +0.23(+2.46%) | |
Mar 16, 2018 | 9.320 | 9.320 | 9.122 | 9.160 | 5,544 | -0.24(-2.55%) |
Mar 15, 2018 | 9.550 | 9.671 | 9.400 | 9.400 | 9,831 | -0.02(-0.22%) |
Mar 14, 2018 | 9.640 | 9.640 | 9.421 | 9.421 | 1,834 | -0.14(-1.45%) |
Mar 13, 2018 | 9.740 | 9.761 | 9.242 | 9.560 | 4,559 | -0.09(-0.94%) |
Mar 12, 2018 | 9.433 | 9.800 | 9.395 | 9.651 | 9,856 | +0.38(+4.11%) |
Mar 09, 2018 | 9.015 | 9.280 | 9.010 | 9.270 | 11,727 | +0.02(+0.22%) |
Mar 08, 2018 | 9.030 | 9.260 | 9.010 | 9.250 | 20,255 | +0.23(+2.55%) |
Mar 07, 2018 | 9.260 | 9.300 | 8.991 | 9.020 | 12,344 | -0.24(-2.59%) |
Mar 06, 2018 | 9.310 | 9.310 | 8.990 | 9.260 | 14,799 | -0.05(-0.56%) |
Mar 05, 2018 | 9.100 | 9.499 | 9.040 | 9.312 | 22,745 | +0.21(+2.33%) |
Mar 02, 2018 | 8.790 | 9.100 | 8.790 | 9.100 | 8,170 | +0.34(+3.88%) |
Mar 01, 2018 | 8.830 | 8.989 | 8.760 | 8.760 | 6,455 | -0.14(-1.56%) |
Feb 28, 2018 | 8.930 | 8.930 | 8.770 | 8.899 | 3,429 | +0.10(+1.12%) |
Feb 27, 2018 | 9.010 | 9.100 | 8.750 | 8.800 | 12,561 | -0.20(-2.22%) |
Feb 26, 2018 | 9.130 | 9.130 | 8.982 | 9.000 | 14,529 | -0.05(-0.55%) |
Feb 23, 2018 | 9.080 | 9.200 | 8.970 | 9.050 | 6,102 | +0.04(+0.44%) |
Feb 22, 2018 | 9.170 | 9.170 | 9.000 | 9.010 | 7,292 | -0.08(-0.88%) |
Feb 21, 2018 | 9.210 | 9.310 | 9.090 | 9.090 | 14,298 | -0.14(-1.52%) |
Feb 20, 2018 | 9.380 | 9.380 | 9.030 | 9.230 | 10,322 | -0.14(-1.49%) |
Feb 16, 2018 | 9.370 | 9.370 | 9.370 | 0 | -0.06(-0.64%) | |
Feb 15, 2018 | 9.450 | 9.450 | 9.300 | 9.430 | 7,223 | -0.07(-0.74%) |
Feb 14, 2018 | 9.291 | 9.659 | 9.290 | 9.500 | 11,652 | +0.14(+1.50%) |
Feb 13, 2018 | 9.490 | 9.490 | 9.360 | 9.360 | 2,455 | +0.14(+1.52%) |
Feb 12, 2018 | 9.100 | 9.700 | 9.073 | 9.220 | 14,414 | +0.12(+1.32%) |
Feb 09, 2018 | 9.450 | 9.610 | 9.001 | 9.100 | 24,536 | -0.40(-4.21%) |
Feb 08, 2018 | 9.570 | 9.570 | 9.187 | 9.500 | 11,781 | -0.10(-1.04%) |
Feb 07, 2018 | 9.390 | 9.839 | 9.380 | 9.600 | 19,361 | +0.32(+3.45%) |
Feb 06, 2018 | 9.260 | 9.750 | 9.000 | 9.280 | 9,881 | -0.12(-1.28%) |
Feb 05, 2018 | 9.740 | 9.740 | 9.450 | 9.400 | 37,511 | -0.49(-4.95%) |
Feb 02, 2018 | 9.970 | 9.970 | 9.261 | 9.890 | 35,209 | -0.19(-1.88%) |
Feb 01, 2018 | 10.18 | 10.20 | 10.01 | 10.08 | 3,572 | -0.04(-0.40%) |
Jan 31, 2018 | 9.960 | 10.34 | 9.900 | 10.12 | 23,004 | +0.09(+0.95%) |
Jan 30, 2018 | 10.50 | 10.50 | 10.05 | 10.03 | 14,602 | -0.46(-4.43%) |
Jan 29, 2018 | 10.46 | 10.58 | 10.41 | 10.49 | 21,849 | -0.01(-0.10%) |
Jan 26, 2018 | 10.50 | 10.57 | 10.40 | 10.50 | 26,754 | +0.01(+0.10%) |
Jan 25, 2018 | 10.65 | 10.70 | 10.40 | 10.49 | 29,574 | -0.17(-1.59%) |
Jan 24, 2018 | 10.62 | 10.87 | 10.62 | 10.66 | 16,064 | +0.00(+0.00%) |
Jan 23, 2018 | 10.75 | 10.99 | 10.60 | 10.66 | 23,374 | -0.09(-0.84%) |
Jan 22, 2018 | 10.98 | 11.10 | 10.75 | 10.75 | 11,398 | -0.29(-2.67%) |
Jan 19, 2018 | 11.02 | 11.04 | 10.77 | 11.04 | 10,387 | +0.02(+0.23%) |
Jan 18, 2018 | 11.20 | 11.21 | 10.99 | 11.02 | 4,741 | -0.16(-1.43%) |
Jan 17, 2018 | 11.30 | 11.35 | 11.10 | 11.18 | 9,521 | -0.02(-0.18%) |
Jan 16, 2018 | 11.16 | 11.43 | 11.00 | 11.20 | 9,168 | +0.18(+1.63%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.08(+0.73%) | |
Jan 11, 2018 | 10.92 | 11.58 | 10.92 | 10.94 | 48,025 | -0.01(-0.09%) |
Jan 10, 2018 | 11.25 | 11.25 | 10.77 | 10.95 | 30,078 | -0.25(-2.23%) |
Jan 09, 2018 | 11.58 | 11.68 | 11.07 | 11.20 | 74,345 | -0.33(-2.86%) |
Jan 08, 2018 | 11.44 | 11.60 | 11.11 | 11.53 | 90,615 | +0.01(+0.09%) |
Jan 05, 2018 | 11.39 | 11.74 | 11.25 | 11.52 | 30,425 | +0.13(+1.11%) |
Jan 04, 2018 | 11.36 | 11.50 | 11.16 | 11.39 | 13,279 | +0.04(+0.32%) |
Jan 03, 2018 | 11.38 | 11.76 | 11.30 | 11.36 | 32,179 | +0.02(+0.15%) |
Jan 02, 2018 | 11.70 | 11.70 | 11.34 | 11.34 | 20,733 | -0.28(-2.41%) |
Dec 29, 2017 | 11.62 | 11.62 | 11.62 | 0 | +0.25(+2.20%) | |
Dec 28, 2017 | 11.02 | 11.55 | 11.02 | 11.37 | 27,514 | +0.31(+2.80%) |
Dec 27, 2017 | 11.02 | 11.14 | 11.01 | 11.06 | 25,632 | -0.04(-0.36%) |
Dec 26, 2017 | 11.26 | 11.35 | 11.05 | 11.10 | 23,213 | -0.24(-2.12%) |
Dec 22, 2017 | 11.34 | 11.40 | 11.28 | 11.34 | 9,074 | +0.03(+0.27%) |
Dec 21, 2017 | 11.25 | 11.35 | 11.17 | 11.31 | 24,338 | -0.02(-0.18%) |
Dec 20, 2017 | 11.17 | 11.35 | 11.17 | 11.33 | 14,735 | +0.13(+1.16%) |
Dec 19, 2017 | 11.32 | 11.34 | 11.11 | 11.20 | 16,063 | -0.05(-0.44%) |
Dec 18, 2017 | 11.10 | 11.52 | 11.10 | 11.25 | 23,329 | +0.11(+0.99%) |
Dec 15, 2017 | 11.26 | 11.28 | 11.14 | 11.14 | 10,807 | -0.12(-1.07%) |
Dec 14, 2017 | 11.20 | 11.34 | 11.20 | 11.26 | 8,831 | +0.12(+1.08%) |
Dec 13, 2017 | 11.16 | 11.34 | 11.10 | 11.14 | 24,136 | -0.02(-0.18%) |
Dec 12, 2017 | 11.30 | 11.30 | 11.14 | 11.16 | 4,926 | -0.21(-1.85%) |
Dec 11, 2017 | 11.13 | 11.47 | 11.11 | 11.37 | 16,820 | +0.21(+1.88%) |
Dec 08, 2017 | 11.18 | 11.34 | 11.00 | 11.16 | 21,476 | -0.07(-0.62%) |
Dec 07, 2017 | 11.44 | 11.44 | 11.10 | 11.23 | 14,895 | -0.21(-1.84%) |
Dec 06, 2017 | 11.29 | 11.53 | 11.29 | 11.44 | 13,607 | +0.02(+0.18%) |
Dec 05, 2017 | 11.63 | 11.63 | 11.27 | 11.42 | 9,324 | -0.27(-2.31%) |
Dec 04, 2017 | 11.93 | 11.69 | 11.69 | 20,628 | -0.24(-2.01%) | |
Dec 01, 2017 | 12.51 | 12.51 | 11.53 | 11.93 | 45,487 | -0.62(-4.94%) |
Nov 30, 2017 | 12.61 | 12.62 | 12.35 | 12.55 | 18,219 | -0.13(-1.03%) |
Nov 29, 2017 | 12.81 | 12.90 | 12.26 | 12.68 | 32,544 | -0.18(-1.40%) |
Nov 28, 2017 | 12.81 | 12.95 | 12.60 | 12.86 | 12,956 | -0.03(-0.22%) |
Nov 27, 2017 | 13.01 | 13.01 | 12.85 | 12.89 | 19,223 | -0.11(-0.86%) |
Nov 24, 2017 | 12.60 | 13.50 | 12.60 | 13.00 | 22,091 | +0.41(+3.26%) |
Nov 22, 2017 | 12.25 | 12.90 | 12.10 | 12.59 | 70,341 | +0.59(+4.92%) |
Nov 21, 2017 | 11.88 | 12.25 | 11.88 | 12.00 | 17,945 | +0.15(+1.27%) |
Nov 20, 2017 | 12.06 | 12.16 | 11.83 | 11.85 | 26,438 | -0.34(-2.79%) |
Nov 17, 2017 | 12.00 | 12.45 | 11.67 | 12.19 | 62,433 | +0.52(+4.46%) |
Nov 16, 2017 | 11.85 | 11.85 | 11.67 | 11.67 | 10,614 | +0.07(+0.60%) |
Nov 15, 2017 | 11.80 | 11.97 | 11.33 | 11.60 | 61,217 | -0.19(-1.61%) |
Nov 14, 2017 | 11.35 | 11.80 | 11.35 | 11.79 | 11,425 | +0.45(+3.97%) |
Nov 13, 2017 | 11.52 | 11.76 | 11.34 | 11.34 | 4,455 | -0.38(-3.24%) |
Nov 10, 2017 | 11.79 | 11.80 | 11.48 | 11.72 | 12,945 | +0.05(+0.43%) |
Nov 09, 2017 | 11.62 | 11.74 | 11.45 | 11.67 | 4,622 | -0.03(-0.26%) |
Nov 08, 2017 | 11.65 | 11.94 | 11.54 | 11.70 | 13,872 | +0.05(+0.43%) |
Nov 07, 2017 | 11.57 | 11.87 | 11.55 | 11.65 | 9,109 | +0.11(+0.95%) |
Nov 06, 2017 | 11.50 | 11.80 | 11.48 | 11.54 | 16,559 | +0.12(+1.05%) |
Nov 03, 2017 | 11.44 | 11.45 | 11.35 | 11.42 | 12,697 | +0.01(+0.07%) |
Nov 02, 2017 | 11.26 | 11.44 | 11.26 | 11.41 | 10,674 | +0.16(+1.44%) |