Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.380 | 6.380 | 5.980 | 6.140 | 89,252 | -0.17(-2.69%) |
Oct 30, 2018 | 6.350 | 6.440 | 6.160 | 6.310 | 58,229 | -0.11(-1.71%) |
Oct 29, 2018 | 6.550 | 6.760 | 6.370 | 6.420 | 70,611 | -0.11(-1.68%) |
Oct 26, 2018 | 6.300 | 6.690 | 6.300 | 6.530 | 120,300 | +0.19(+3.00%) |
Oct 25, 2018 | 6.480 | 6.640 | 6.340 | 6.340 | 108,289 | -0.13(-2.01%) |
Oct 24, 2018 | 6.640 | 6.670 | 6.400 | 6.470 | 78,357 | -0.19(-2.85%) |
Oct 23, 2018 | 6.470 | 6.770 | 6.470 | 6.660 | 65,507 | +0.08(+1.22%) |
Oct 22, 2018 | 6.600 | 6.720 | 6.570 | 6.580 | 33,495 | -0.04(-0.60%) |
Oct 19, 2018 | 6.810 | 6.890 | 6.580 | 6.620 | 26,600 | -0.21(-3.07%) |
Oct 18, 2018 | 7.160 | 7.200 | 6.800 | 6.830 | 47,016 | -0.29(-4.07%) |
Oct 17, 2018 | 7.090 | 7.280 | 7.090 | 7.120 | 34,099 | +0.02(+0.28%) |
Oct 16, 2018 | 6.970 | 7.150 | 6.920 | 7.100 | 112,480 | +0.13(+1.87%) |
Oct 15, 2018 | 6.980 | 7.040 | 6.930 | 6.970 | 32,627 | +0.02(+0.29%) |
Oct 12, 2018 | 7.110 | 7.140 | 6.900 | 6.950 | 47,900 | -0.08(-1.14%) |
Oct 11, 2018 | 7.240 | 7.350 | 6.940 | 7.030 | 104,619 | -0.22(-3.03%) |
Oct 10, 2018 | 7.180 | 7.400 | 7.120 | 7.250 | 103,544 | -0.01(-0.14%) |
Oct 09, 2018 | 7.300 | 7.510 | 7.170 | 7.260 | 110,546 | -0.08(-1.09%) |
Oct 08, 2018 | 7.500 | 7.615 | 7.310 | 7.340 | 57,776 | -0.25(-3.29%) |
Oct 05, 2018 | 7.910 | 7.920 | 7.530 | 7.590 | 114,600 | -0.30(-3.80%) |
Oct 04, 2018 | 7.670 | 7.960 | 7.540 | 7.890 | 214,264 | +0.15(+1.94%) |
Oct 03, 2018 | 7.520 | 7.740 | 7.460 | 7.740 | 130,722 | +0.21(+2.79%) |
Oct 02, 2018 | 7.640 | 7.780 | 7.420 | 7.530 | 138,826 | -0.07(-0.92%) |
Oct 01, 2018 | 7.500 | 7.830 | 7.490 | 7.600 | 409,161 | +0.10(+1.33%) |
Sep 28, 2018 | 7.450 | 7.725 | 7.450 | 7.500 | 501,400 | +0.00(+0.00%) |
Sep 27, 2018 | 7.750 | 7.750 | 7.350 | 7.500 | 357,164 | -0.25(-3.23%) |
Sep 26, 2018 | 7.850 | 7.900 | 7.700 | 7.750 | 232,746 | -0.10(-1.27%) |
Sep 25, 2018 | 7.950 | 8.000 | 7.750 | 7.850 | 160,494 | -0.15(-1.88%) |
Sep 24, 2018 | 8.200 | 8.250 | 7.950 | 8.000 | 108,618 | -0.20(-2.44%) |
Sep 21, 2018 | 8.300 | 8.300 | 8.100 | 8.200 | 119,700 | +0.00(+0.00%) |
Sep 20, 2018 | 7.950 | 8.200 | 7.900 | 8.200 | 100,916 | +0.35(+4.46%) |
Sep 19, 2018 | 7.600 | 8.175 | 7.600 | 7.850 | 163,802 | +0.25(+3.29%) |
Sep 18, 2018 | 7.700 | 7.750 | 7.600 | 7.600 | 68,225 | -0.05(-0.65%) |
Sep 17, 2018 | 7.650 | 7.750 | 7.650 | 7.650 | 63,746 | +0.05(+0.66%) |
Sep 14, 2018 | 7.550 | 7.700 | 7.550 | 7.600 | 119,700 | +0.00(+0.00%) |
Sep 13, 2018 | 7.700 | 7.750 | 7.575 | 7.600 | 106,376 | -0.10(-1.30%) |
Sep 12, 2018 | 7.900 | 8.050 | 7.675 | 7.700 | 135,350 | -0.30(-3.75%) |
Sep 11, 2018 | 8.250 | 8.450 | 7.975 | 8.000 | 137,023 | -0.20(-2.44%) |
Sep 10, 2018 | 8.000 | 8.300 | 7.975 | 8.200 | 156,124 | +0.35(+4.46%) |
Sep 07, 2018 | 7.850 | 8.050 | 7.800 | 7.850 | 168,600 | +0.05(+0.64%) |
Sep 06, 2018 | 7.700 | 7.900 | 7.700 | 7.800 | 91,048 | +0.10(+1.30%) |
Sep 05, 2018 | 7.400 | 7.750 | 7.400 | 7.700 | 255,117 | +0.30(+4.05%) |
Sep 04, 2018 | 7.300 | 7.400 | 7.300 | 7.400 | 41,438 | +0.20(+2.78%) |
Aug 31, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.950 | 7.300 | 6.950 | 7.200 | 94,795 | +0.20(+2.86%) |
Aug 29, 2018 | 6.900 | 7.175 | 6.900 | 7.000 | 65,201 | +0.10(+1.45%) |
Aug 28, 2018 | 6.950 | 7.150 | 6.900 | 6.900 | 74,782 | +0.00(+0.00%) |
Aug 27, 2018 | 7.050 | 7.150 | 6.850 | 6.900 | 92,873 | -0.05(-0.72%) |
Aug 24, 2018 | 6.850 | 7.150 | 6.850 | 6.950 | 107,500 | +0.10(+1.46%) |
Aug 23, 2018 | 6.600 | 7.050 | 6.600 | 6.850 | 129,650 | +0.25(+3.79%) |
Aug 22, 2018 | 6.400 | 6.750 | 6.350 | 6.600 | 118,321 | +0.25(+3.94%) |
Aug 21, 2018 | 6.350 | 6.400 | 6.235 | 6.350 | 38,201 | +0.10(+1.60%) |
Aug 20, 2018 | 5.970 | 6.400 | 5.950 | 6.250 | 87,914 | +0.25(+4.17%) |
Aug 17, 2018 | 5.850 | 6.025 | 5.800 | 6.000 | 68,400 | +0.25(+4.35%) |
Aug 16, 2018 | 5.550 | 5.850 | 5.500 | 5.750 | 95,202 | +0.30(+5.50%) |
Aug 15, 2018 | 5.900 | 5.900 | 5.450 | 5.450 | 150,609 | -0.45(-7.63%) |
Aug 14, 2018 | 6.050 | 6.100 | 5.750 | 5.900 | 87,346 | -0.10(-1.67%) |
Aug 13, 2018 | 6.050 | 6.100 | 5.950 | 6.000 | 79,697 | -0.03(-0.41%) |
Aug 10, 2018 | 6.150 | 6.200 | 6.000 | 6.025 | 52,400 | -0.07(-1.23%) |
Aug 09, 2018 | 6.050 | 6.150 | 5.900 | 6.100 | 77,286 | +0.10(+1.67%) |
Aug 08, 2018 | 6.300 | 6.300 | 6.000 | 6.000 | 92,270 | -0.30(-4.76%) |
Aug 07, 2018 | 6.500 | 6.550 | 6.250 | 6.300 | 69,759 | -0.20(-3.08%) |
Aug 06, 2018 | 6.450 | 6.650 | 6.350 | 6.500 | 75,766 | +0.05(+0.78%) |
Aug 03, 2018 | 6.500 | 6.850 | 6.350 | 6.450 | 152,100 | -0.05(-0.77%) |
Aug 02, 2018 | 6.800 | 6.900 | 6.450 | 6.500 | 230,704 | -0.40(-5.80%) |
Aug 01, 2018 | 7.250 | 7.300 | 6.850 | 6.900 | 100,858 | -0.40(-5.48%) |
Jul 31, 2018 | 6.650 | 7.350 | 6.600 | 7.300 | 211,671 | +0.85(+13.18%) |
Jul 30, 2018 | 6.250 | 6.550 | 6.150 | 6.450 | 93,513 | +0.20(+3.20%) |
Jul 27, 2018 | 6.400 | 6.450 | 6.225 | 6.250 | 86,300 | -0.15(-2.34%) |
Jul 26, 2018 | 6.100 | 6.550 | 6.090 | 6.400 | 60,441 | +0.35(+5.79%) |
Jul 25, 2018 | 5.900 | 6.250 | 5.900 | 6.050 | 76,832 | +0.20(+3.42%) |
Jul 24, 2018 | 5.900 | 5.950 | 5.750 | 5.850 | 85,545 | -0.05(-0.85%) |
Jul 23, 2018 | 6.000 | 6.000 | 5.850 | 5.900 | 36,128 | -0.15(-2.48%) |
Jul 20, 2018 | 6.250 | 6.250 | 5.950 | 6.050 | 40,815 | -0.20(-3.20%) |
Jul 19, 2018 | 6.200 | 6.300 | 6.200 | 6.250 | 18,971 | +0.00(+0.00%) |
Jul 18, 2018 | 6.300 | 6.350 | 6.150 | 6.250 | 66,366 | +0.00(+0.00%) |
Jul 17, 2018 | 6.450 | 6.450 | 6.200 | 6.250 | 42,862 | -0.20(-3.10%) |
Jul 16, 2018 | 6.500 | 6.600 | 6.350 | 6.450 | 40,224 | +0.00(+0.00%) |
Jul 13, 2018 | 6.600 | 6.700 | 6.400 | 6.450 | 85,748 | -0.25(-3.73%) |
Jul 12, 2018 | 7.050 | 7.050 | 6.650 | 6.700 | 52,962 | -0.30(-4.29%) |
Jul 11, 2018 | 7.200 | 7.200 | 6.925 | 7.000 | 74,610 | -0.20(-2.78%) |
Jul 10, 2018 | 7.600 | 7.650 | 7.150 | 7.200 | 130,591 | -0.30(-4.00%) |
Jul 09, 2018 | 7.350 | 7.650 | 7.325 | 7.500 | 132,783 | +0.15(+2.04%) |
Jul 06, 2018 | 7.250 | 7.400 | 7.250 | 7.350 | 22,809 | +0.05(+0.68%) |
Jul 05, 2018 | 7.200 | 7.400 | 7.100 | 7.300 | 129,997 | +0.20(+2.82%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
Jul 02, 2018 | 6.850 | 7.250 | 6.800 | 7.000 | 283,422 | +0.15(+2.19%) |
Jun 29, 2018 | 6.975 | 6.550 | 6.850 | 229,951 | +0.05(+0.74%) | |
Jun 28, 2018 | 6.650 | 7.350 | 6.500 | 6.800 | 750,300 | +0.15(+2.26%) |
Jun 27, 2018 | 6.950 | 6.950 | 6.450 | 6.650 | 357,530 | -0.30(-4.32%) |
Jun 26, 2018 | 7.050 | 7.100 | 6.900 | 6.950 | 110,727 | -0.15(-2.11%) |
Jun 25, 2018 | 7.000 | 7.150 | 7.000 | 7.100 | 126,045 | +0.05(+0.71%) |
Jun 22, 2018 | 7.200 | 7.200 | 6.950 | 7.050 | 305,027 | -0.15(-2.08%) |
Jun 21, 2018 | 7.100 | 7.200 | 7.025 | 7.200 | 194,683 | +0.10(+1.41%) |
Jun 20, 2018 | 7.200 | 7.250 | 7.000 | 7.100 | 68,652 | -0.05(-0.70%) |
Jun 19, 2018 | 7.650 | 7.700 | 7.100 | 7.150 | 175,184 | -0.45(-5.92%) |
Jun 18, 2018 | 7.750 | 7.800 | 7.525 | 7.600 | 131,056 | -0.10(-1.30%) |
Jun 15, 2018 | 7.900 | 7.650 | 7.700 | 102,926 | -0.20(-2.53%) | |
Jun 14, 2018 | 8.050 | 8.150 | 7.850 | 7.900 | 84,129 | -0.15(-1.86%) |
Jun 13, 2018 | 8.000 | 8.050 | 7.850 | 8.050 | 97,389 | +0.00(+0.00%) |
Jun 12, 2018 | 8.100 | 8.100 | 7.950 | 8.050 | 105,490 | -0.10(-1.23%) |
Jun 11, 2018 | 7.700 | 8.200 | 7.675 | 8.150 | 165,234 | +0.50(+6.54%) |
Jun 08, 2018 | 7.550 | 7.800 | 7.550 | 7.650 | 118,791 | +0.05(+0.66%) |
Jun 07, 2018 | 7.700 | 7.750 | 7.525 | 7.600 | 66,398 | -0.15(-1.94%) |
Jun 06, 2018 | 7.950 | 7.750 | 94,774 | +0.15(+1.97%) | ||
Jun 05, 2018 | 7.600 | 7.700 | 7.525 | 7.600 | 109,194 | +0.00(+0.00%) |
Jun 04, 2018 | 7.600 | 7.750 | 7.560 | 7.600 | 75,254 | +0.00(+0.00%) |
Jun 01, 2018 | 7.550 | 7.650 | 7.500 | 7.600 | 141,063 | +0.05(+0.66%) |
May 31, 2018 | 7.590 | 7.650 | 7.475 | 7.550 | 129,034 | -0.05(-0.66%) |
May 30, 2018 | 7.600 | 7.650 | 7.525 | 7.600 | 102,553 | +0.00(+0.00%) |
May 29, 2018 | 7.700 | 7.750 | 7.550 | 7.600 | 92,002 | -0.15(-1.94%) |
May 25, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.30(-3.73%) | |
May 24, 2018 | 7.650 | 8.350 | 7.550 | 8.050 | 307,792 | +0.45(+5.92%) |
May 23, 2018 | 7.700 | 7.700 | 7.550 | 7.600 | 121,012 | -0.10(-1.30%) |
May 22, 2018 | 7.800 | 7.800 | 7.550 | 7.700 | 124,688 | -0.05(-0.65%) |
May 21, 2018 | 7.600 | 7.800 | 7.600 | 7.750 | 141,018 | +0.10(+1.31%) |
May 18, 2018 | 7.600 | 7.700 | 7.550 | 7.650 | 70,310 | +0.05(+0.66%) |
May 17, 2018 | 7.650 | 7.750 | 7.550 | 7.600 | 47,456 | +0.00(+0.00%) |
May 16, 2018 | 7.150 | 7.850 | 7.050 | 7.600 | 283,906 | +0.45(+6.29%) |
May 15, 2018 | 7.100 | 7.200 | 7.000 | 7.150 | 226,310 | +0.05(+0.70%) |
May 14, 2018 | 7.100 | 7.150 | 7.000 | 7.100 | 196,219 | -0.05(-0.70%) |
May 11, 2018 | 7.150 | 7.225 | 7.000 | 7.150 | 104,342 | +0.00(+0.00%) |
May 10, 2018 | 7.150 | 7.250 | 7.100 | 7.150 | 122,986 | -0.05(-0.69%) |
May 09, 2018 | 7.200 | 7.350 | 7.075 | 7.200 | 164,503 | +0.05(+0.70%) |
May 08, 2018 | 6.950 | 7.250 | 6.675 | 7.150 | 390,107 | +0.15(+2.14%) |
May 07, 2018 | 7.200 | 7.200 | 7.000 | 7.000 | 103,285 | -0.10(-1.41%) |
May 04, 2018 | 7.100 | 7.350 | 7.000 | 7.100 | 230,419 | +0.00(+0.00%) |
May 03, 2018 | 7.400 | 7.450 | 7.100 | 7.100 | 84,758 | -0.30(-4.05%) |
May 02, 2018 | 7.550 | 7.550 | 7.400 | 7.400 | 66,912 | -0.15(-1.99%) |
May 01, 2018 | 7.500 | 7.600 | 7.450 | 7.550 | 94,976 | +0.05(+0.67%) |
Apr 30, 2018 | 7.700 | 7.850 | 7.500 | 7.500 | 203,424 | -0.25(-3.23%) |
Apr 27, 2018 | 7.900 | 7.900 | 7.750 | 7.750 | 27,723 | -0.15(-1.90%) |
Apr 26, 2018 | 7.800 | 7.900 | 7.700 | 7.900 | 85,229 | +0.10(+1.28%) |
Apr 25, 2018 | 7.800 | 7.850 | 7.700 | 7.800 | 24,161 | +0.05(+0.65%) |
Apr 24, 2018 | 7.700 | 7.950 | 7.700 | 7.750 | 60,419 | +0.10(+1.31%) |
Apr 23, 2018 | 7.850 | 7.950 | 7.450 | 7.650 | 189,011 | -0.10(-1.29%) |
Apr 20, 2018 | 7.900 | 7.900 | 7.688 | 7.750 | 26,013 | -0.20(-2.52%) |
Apr 19, 2018 | 8.050 | 8.200 | 7.900 | 7.950 | 82,063 | -0.05(-0.62%) |
Apr 18, 2018 | 8.000 | 8.050 | 7.975 | 8.000 | 22,735 | +0.00(+0.00%) |
Apr 17, 2018 | 8.000 | 8.100 | 8.000 | 8.000 | 50,713 | +0.00(+0.00%) |
Apr 16, 2018 | 8.000 | 8.150 | 8.000 | 8.000 | 33,218 | +0.00(+0.00%) |
Apr 13, 2018 | 8.000 | 8.100 | 7.900 | 8.000 | 89,260 | +0.05(+0.63%) |
Apr 12, 2018 | 7.900 | 8.150 | 7.850 | 7.950 | 84,578 | +0.10(+1.27%) |
Apr 11, 2018 | 7.650 | 7.900 | 7.600 | 7.850 | 53,792 | +0.15(+1.95%) |
Apr 10, 2018 | 7.650 | 7.850 | 7.600 | 7.700 | 48,344 | +0.10(+1.32%) |
Apr 09, 2018 | 7.700 | 7.750 | 7.550 | 7.600 | 58,296 | -0.15(-1.94%) |
Apr 06, 2018 | 7.850 | 7.950 | 7.700 | 7.750 | 41,217 | -0.15(-1.90%) |
Apr 05, 2018 | 8.050 | 8.150 | 7.850 | 7.900 | 93,626 | -0.15(-1.86%) |
Apr 04, 2018 | 7.850 | 8.100 | 7.850 | 8.050 | 70,537 | +0.15(+1.90%) |
Apr 03, 2018 | 8.000 | 8.050 | 7.750 | 7.900 | 106,401 | -0.15(-1.86%) |
Apr 02, 2018 | 7.750 | 8.200 | 7.650 | 8.050 | 173,975 | +0.25(+3.21%) |
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.35(-4.29%) | |
Mar 28, 2018 | 8.100 | 8.300 | 8.050 | 8.150 | 89,683 | +0.05(+0.62%) |
Mar 27, 2018 | 7.900 | 8.300 | 7.900 | 8.100 | 136,959 | +0.20(+2.53%) |
Mar 26, 2018 | 7.850 | 8.000 | 7.825 | 7.900 | 65,943 | +0.00(+0.00%) |
Mar 23, 2018 | 8.100 | 8.125 | 7.650 | 7.900 | 207,827 | -0.20(-2.47%) |
Mar 22, 2018 | 8.100 | 8.550 | 8.000 | 8.100 | 224,109 | +0.00(+0.00%) |
Mar 21, 2018 | 8.900 | 8.900 | 8.100 | 8.100 | 195,759 | -0.85(-9.50%) |
Mar 20, 2018 | 8.700 | 9.150 | 8.400 | 8.950 | 354,511 | -0.30(-3.24%) |
Mar 19, 2018 | 9.500 | 9.500 | 9.250 | 9.250 | 192,713 | -0.25(-2.63%) |
Mar 16, 2018 | 9.500 | 9.550 | 9.300 | 9.500 | 134,554 | +0.00(+0.00%) |
Mar 15, 2018 | 9.500 | 9.600 | 9.450 | 9.500 | 62,606 | -0.05(-0.52%) |
Mar 14, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 56,860 | +0.00(+0.00%) |
Mar 13, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 67,277 | -0.05(-0.52%) |
Mar 12, 2018 | 9.500 | 9.650 | 9.500 | 9.600 | 116,129 | +0.05(+0.52%) |
Mar 09, 2018 | 9.600 | 9.750 | 9.450 | 9.550 | 119,276 | +0.05(+0.53%) |
Mar 08, 2018 | 9.600 | 9.650 | 9.500 | 9.500 | 57,152 | -0.10(-1.04%) |
Mar 07, 2018 | 9.650 | 9.600 | 57,741 | +0.05(+0.52%) | ||
Mar 06, 2018 | 9.500 | 9.600 | 9.500 | 9.550 | 30,050 | +0.05(+0.53%) |
Mar 05, 2018 | 9.550 | 9.600 | 9.450 | 9.500 | 49,635 | -0.05(-0.52%) |
Mar 02, 2018 | 9.550 | 9.600 | 9.500 | 9.550 | 18,733 | +0.00(+0.00%) |
Mar 01, 2018 | 9.650 | 9.700 | 9.360 | 9.550 | 100,734 | +0.00(+0.00%) |
Feb 28, 2018 | 9.800 | 9.800 | 9.550 | 9.550 | 97,124 | -0.20(-2.05%) |
Feb 27, 2018 | 9.800 | 9.850 | 9.675 | 9.750 | 91,172 | -0.05(-0.51%) |
Feb 26, 2018 | 9.800 | 9.850 | 9.650 | 9.800 | 70,805 | +0.00(+0.00%) |
Feb 23, 2018 | 9.900 | 10.00 | 9.750 | 9.800 | 56,391 | -0.05(-0.51%) |
Feb 22, 2018 | 9.850 | 118,554 | -0.05(-0.51%) | |||
Feb 21, 2018 | 9.800 | 9.900 | 9.700 | 9.900 | 311,120 | +0.15(+1.54%) |
Feb 20, 2018 | 9.650 | 9.850 | 9.550 | 9.750 | 80,837 | +0.10(+1.04%) |
Feb 16, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.30(-3.02%) | |
Feb 15, 2018 | 9.900 | 10.03 | 9.814 | 9.950 | 265,453 | -0.05(-0.50%) |
Feb 14, 2018 | 9.750 | 10.00 | 9.400 | 10.00 | 206,092 | +0.15(+1.52%) |
Feb 13, 2018 | 9.600 | 9.950 | 9.550 | 9.850 | 204,813 | +0.20(+2.07%) |
Feb 12, 2018 | 9.300 | 9.850 | 9.226 | 9.650 | 277,991 | +0.35(+3.76%) |
Feb 09, 2018 | 9.450 | 9.500 | 9.150 | 9.300 | 148,809 | -0.15(-1.59%) |
Feb 08, 2018 | 9.650 | 9.650 | 9.450 | 9.450 | 133,425 | -0.20(-2.07%) |
Feb 07, 2018 | 9.250 | 9.700 | 9.250 | 9.650 | 159,134 | +0.40(+4.32%) |
Feb 06, 2018 | 9.350 | 9.550 | 9.200 | 9.250 | 231,782 | -0.25(-2.63%) |
Feb 05, 2018 | 9.700 | 9.700 | 9.325 | 9.500 | 155,359 | -0.30(-3.06%) |
Feb 02, 2018 | 9.850 | 9.950 | 9.700 | 9.800 | 130,134 | -0.05(-0.51%) |
Feb 01, 2018 | 9.700 | 9.900 | 9.700 | 9.850 | 81,988 | +0.10(+1.03%) |
Jan 31, 2018 | 9.550 | 9.900 | 9.550 | 9.750 | 175,933 | +0.30(+3.17%) |
Jan 30, 2018 | 9.900 | 9.900 | 9.400 | 9.450 | 243,947 | -0.40(-4.06%) |
Jan 29, 2018 | 9.900 | 9.900 | 9.650 | 9.850 | 90,349 | -0.05(-0.51%) |
Jan 26, 2018 | 9.950 | 9.950 | 9.750 | 9.900 | 135,397 | +0.00(+0.00%) |
Jan 25, 2018 | 9.750 | 10.03 | 9.625 | 9.900 | 666,045 | +0.15(+1.54%) |
Jan 24, 2018 | 9.650 | 9.750 | 9.375 | 9.750 | 204,035 | +0.10(+1.04%) |
Jan 23, 2018 | 9.950 | 9.950 | 9.600 | 9.650 | 61,406 | -0.35(-3.50%) |
Jan 22, 2018 | 10.05 | 10.15 | 9.900 | 10.00 | 87,786 | -0.05(-0.50%) |
Jan 19, 2018 | 10.35 | 10.40 | 10.00 | 10.05 | 81,380 | -0.25(-2.43%) |
Jan 18, 2018 | 10.35 | 10.45 | 10.25 | 10.30 | 537,573 | -0.05(-0.48%) |
Jan 17, 2018 | 10.20 | 10.40 | 10.20 | 10.35 | 451,849 | +0.15(+1.47%) |
Jan 16, 2018 | 10.15 | 10.30 | 10.15 | 10.20 | 384,960 | +0.05(+0.49%) |
Jan 12, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.00 | 10.30 | 10.00 | 10.15 | 261,733 | +0.15(+1.50%) |
Jan 10, 2018 | 10.00 | 1,380,494 | +0.00(+0.00%) | |||
Jan 09, 2018 | 10.00 | 10.15 | 10.00 | 10.00 | 203,992 | +0.00(+0.00%) |
Jan 08, 2018 | 10.10 | 10.10 | 9.950 | 10.00 | 358,115 | -0.10(-0.99%) |
Jan 05, 2018 | 9.850 | 10.25 | 9.850 | 10.10 | 179,563 | +0.25(+2.54%) |
Jan 04, 2018 | 9.900 | 9.950 | 9.850 | 9.850 | 236,153 | -0.05(-0.51%) |
Jan 03, 2018 | 9.950 | 9.950 | 9.850 | 9.900 | 83,119 | +0.00(+0.00%) |
Jan 02, 2018 | 10.35 | 10.35 | 9.850 | 9.900 | 111,941 | -0.25(-2.46%) |
Dec 29, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.20(+2.01%) | |
Dec 28, 2017 | 9.850 | 10.00 | 9.850 | 9.950 | 122,415 | +0.10(+1.02%) |
Dec 27, 2017 | 9.850 | 9.950 | 9.850 | 9.850 | 50,371 | -0.05(-0.51%) |
Dec 26, 2017 | 9.900 | 9.950 | 9.850 | 9.900 | 53,972 | +0.00(+0.00%) |
Dec 22, 2017 | 9.850 | 10.00 | 9.750 | 9.900 | 175,360 | +0.00(+0.00%) |
Dec 21, 2017 | 9.900 | 9.950 | 9.800 | 9.900 | 46,362 | +0.00(+0.00%) |
Dec 20, 2017 | 10.05 | 10.15 | 9.900 | 9.900 | 223,662 | -0.05(-0.50%) |
Dec 19, 2017 | 9.950 | 9.950 | 9.850 | 9.950 | 105,104 | +0.00(+0.00%) |
Dec 18, 2017 | 9.950 | 10.00 | 9.900 | 9.950 | 155,277 | +0.05(+0.51%) |
Dec 15, 2017 | 9.900 | 9.950 | 9.800 | 9.900 | 66,620 | +0.00(+0.00%) |
Dec 14, 2017 | 9.850 | 10.00 | 9.850 | 9.900 | 203,504 | +0.05(+0.51%) |
Dec 13, 2017 | 9.850 | 9.900 | 9.850 | 9.850 | 261,502 | -0.05(-0.51%) |
Dec 12, 2017 | 9.750 | 10.00 | 9.700 | 9.900 | 1,080,332 | +0.15(+1.54%) |
Dec 11, 2017 | 9.700 | 9.800 | 9.700 | 9.750 | 627,949 | +0.05(+0.52%) |
Dec 08, 2017 | 9.700 | 9.750 | 9.650 | 9.700 | 99,421 | +0.05(+0.52%) |
Dec 07, 2017 | 9.800 | 9.800 | 9.650 | 9.650 | 117,363 | -0.15(-1.53%) |
Dec 06, 2017 | 9.800 | 9.875 | 9.600 | 9.800 | 301,472 | +0.05(+0.51%) |
Dec 05, 2017 | 9.650 | 9.750 | 9.500 | 9.750 | 231,525 | +0.10(+1.04%) |
Dec 04, 2017 | 9.750 | 9.750 | 9.525 | 9.650 | 177,844 | -0.05(-0.52%) |
Dec 01, 2017 | 9.700 | 9.750 | 9.450 | 9.700 | 284,439 | +0.00(+0.00%) |
Nov 30, 2017 | 9.850 | 9.850 | 9.500 | 9.700 | 167,635 | +0.00(+0.00%) |
Nov 29, 2017 | 9.850 | 9.850 | 9.400 | 9.700 | 147,624 | -0.20(-2.02%) |
Nov 28, 2017 | 9.700 | 10.00 | 9.700 | 9.900 | 156,335 | +0.10(+1.02%) |
Nov 27, 2017 | 9.700 | 9.800 | 9.400 | 9.800 | 130,913 | +0.05(+0.51%) |
Nov 24, 2017 | 9.800 | 9.900 | 9.350 | 9.750 | 70,148 | +0.05(+0.52%) |
Nov 22, 2017 | 9.500 | 9.750 | 9.450 | 9.700 | 147,813 | +0.15(+1.57%) |
Nov 21, 2017 | 9.150 | 9.600 | 9.100 | 9.550 | 586,848 | +0.40(+4.37%) |
Nov 20, 2017 | 9.150 | 9.300 | 9.150 | 9.150 | 112,446 | -0.05(-0.54%) |
Nov 17, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 162,090 | -0.05(-0.54%) |
Nov 16, 2017 | 9.100 | 9.350 | 9.100 | 9.250 | 216,264 | +0.15(+1.65%) |
Nov 15, 2017 | 8.850 | 9.350 | 8.600 | 9.100 | 359,874 | +0.20(+2.25%) |
Nov 14, 2017 | 9.050 | 9.100 | 8.800 | 8.900 | 348,169 | -0.20(-2.20%) |
Nov 13, 2017 | 9.150 | 9.350 | 9.100 | 9.100 | 407,101 | -0.05(-0.55%) |
Nov 10, 2017 | 9.250 | 9.550 | 8.950 | 9.150 | 3,885,485 | -0.85(-8.50%) |
Nov 09, 2017 | 10.10 | 10.95 | 9.350 | 10.00 | 360,147 | -0.01(-0.10%) |
Nov 08, 2017 | 11.07 | 11.09 | 10.01 | 10.01 | 87,966 | -0.97(-8.81%) |
Nov 07, 2017 | 11.36 | 11.70 | 10.83 | 10.98 | 37,030 | -0.48(-4.22%) |
Nov 06, 2017 | 11.65 | 11.70 | 11.17 | 11.46 | 58,083 | -0.34(-2.87%) |
Nov 03, 2017 | 12.04 | 12.23 | 11.80 | 11.80 | 32,555 | -0.39(-3.17%) |
Nov 02, 2017 | 12.09 | 12.19 | 11.65 | 12.19 | 22,368 | +0.15(+1.21%) |