Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.490 | 6.550 | 6.420 | 6.550 | 161,600 | +0.08(+1.24%) |
Nov 29, 2018 | 6.470 | 6.480 | 6.390 | 6.470 | 127,940 | -0.13(-1.97%) |
Nov 28, 2018 | 6.470 | 6.600 | 6.400 | 6.600 | 152,817 | +0.06(+0.92%) |
Nov 27, 2018 | 6.520 | 6.620 | 6.480 | 6.540 | 204,622 | +0.01(+0.15%) |
Nov 26, 2018 | 6.350 | 6.550 | 6.350 | 6.530 | 273,307 | +0.30(+4.82%) |
Nov 23, 2018 | 6.110 | 6.230 | 6.110 | 6.230 | 59,400 | +0.03(+0.48%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.15(+2.48%) | |
Nov 20, 2018 | 6.110 | 6.140 | 6.030 | 6.050 | 277,627 | -0.18(-2.89%) |
Nov 19, 2018 | 6.270 | 6.299 | 6.143 | 6.230 | 343,181 | +0.20(+3.32%) |
Nov 16, 2018 | 5.890 | 6.060 | 5.890 | 6.030 | 139,700 | +0.14(+2.38%) |
Nov 15, 2018 | 5.840 | 5.925 | 5.810 | 5.890 | 245,346 | -0.07(-1.17%) |
Nov 14, 2018 | 5.900 | 5.980 | 5.850 | 5.960 | 166,613 | -0.13(-2.13%) |
Nov 13, 2018 | 6.030 | 6.140 | 5.990 | 6.090 | 225,039 | +0.06(+1.00%) |
Nov 12, 2018 | 6.060 | 6.200 | 5.970 | 6.030 | 245,779 | +0.07(+1.17%) |
Nov 09, 2018 | 5.820 | 5.960 | 5.740 | 5.960 | 213,600 | -0.28(-4.49%) |
Nov 08, 2018 | 6.330 | 6.440 | 6.100 | 6.240 | 285,287 | -0.16(-2.50%) |
Nov 07, 2018 | 6.190 | 6.400 | 6.150 | 6.400 | 213,546 | +0.19(+3.06%) |
Nov 06, 2018 | 6.120 | 6.240 | 6.080 | 6.210 | 321,563 | -0.04(-0.64%) |
Nov 05, 2018 | 6.170 | 6.250 | 6.130 | 6.250 | 233,943 | -0.06(-0.95%) |
Nov 02, 2018 | 6.220 | 6.310 | 6.160 | 6.310 | 169,400 | +0.11(+1.77%) |
Nov 01, 2018 | 6.140 | 6.201 | 6.120 | 6.200 | 188,511 | +0.25(+4.20%) |
Oct 31, 2018 | 5.880 | 6.000 | 5.850 | 5.950 | 175,605 | -0.03(-0.50%) |
Oct 30, 2018 | 5.860 | 6.210 | 5.860 | 5.980 | 355,835 | +0.17(+2.93%) |
Oct 29, 2018 | 5.790 | 5.860 | 5.670 | 5.810 | 246,309 | +0.19(+3.38%) |
Oct 26, 2018 | 5.510 | 5.650 | 5.480 | 5.620 | 274,700 | -0.05(-0.88%) |
Oct 25, 2018 | 5.590 | 5.780 | 5.560 | 5.670 | 352,598 | -0.02(-0.35%) |
Oct 24, 2018 | 5.780 | 6.010 | 5.670 | 5.690 | 207,209 | -0.22(-3.72%) |
Oct 23, 2018 | 5.790 | 6.050 | 5.770 | 5.910 | 386,960 | +0.08(+1.37%) |
Oct 22, 2018 | 5.800 | 5.840 | 5.750 | 5.830 | 180,000 | -0.01(-0.17%) |
Oct 19, 2018 | 5.740 | 5.850 | 5.730 | 5.840 | 218,200 | -0.05(-0.85%) |
Oct 18, 2018 | 6.010 | 6.048 | 5.850 | 5.890 | 221,808 | -0.05(-0.84%) |
Oct 17, 2018 | 5.990 | 6.000 | 5.850 | 5.940 | 203,030 | -0.05(-0.83%) |
Oct 16, 2018 | 5.940 | 6.000 | 5.900 | 5.990 | 282,949 | +0.17(+2.92%) |
Oct 15, 2018 | 5.760 | 5.850 | 5.550 | 5.820 | 240,096 | +0.13(+2.28%) |
Oct 12, 2018 | 5.730 | 5.780 | 5.610 | 5.690 | 184,500 | -0.09(-1.56%) |
Oct 11, 2018 | 5.870 | 5.870 | 5.740 | 5.780 | 261,289 | +0.07(+1.23%) |
Oct 10, 2018 | 5.790 | 5.820 | 5.700 | 5.710 | 218,030 | -0.01(-0.17%) |
Oct 09, 2018 | 5.620 | 5.750 | 5.480 | 5.720 | 432,213 | +0.07(+1.24%) |
Oct 08, 2018 | 5.610 | 5.650 | 5.500 | 5.650 | 268,412 | -0.08(-1.40%) |
Oct 05, 2018 | 5.750 | 5.770 | 5.690 | 5.730 | 220,500 | +0.01(+0.17%) |
Oct 04, 2018 | 5.690 | 5.723 | 5.660 | 5.720 | 237,369 | +0.17(+3.06%) |
Oct 03, 2018 | 5.610 | 5.660 | 5.550 | 5.550 | 213,560 | -0.07(-1.25%) |
Oct 02, 2018 | 5.640 | 5.640 | 5.540 | 5.620 | 295,496 | -0.12(-2.09%) |
Oct 01, 2018 | 5.890 | 5.910 | 5.440 | 5.740 | 389,550 | -0.26(-4.33%) |
Sep 28, 2018 | 6.010 | 6.090 | 5.990 | 6.000 | 196,300 | -0.29(-4.61%) |
Sep 27, 2018 | 6.320 | 6.366 | 6.280 | 6.290 | 107,923 | -0.05(-0.79%) |
Sep 26, 2018 | 6.340 | 6.400 | 6.330 | 6.340 | 111,603 | -0.16(-2.46%) |
Sep 25, 2018 | 6.550 | 6.560 | 6.470 | 6.500 | 248,946 | -0.03(-0.46%) |
Sep 24, 2018 | 6.710 | 6.710 | 6.520 | 6.530 | 152,527 | -0.09(-1.36%) |
Sep 21, 2018 | 6.620 | 6.660 | 6.600 | 6.620 | 133,700 | -0.14(-2.07%) |
Sep 20, 2018 | 6.670 | 6.760 | 6.500 | 6.760 | 111,066 | +0.13(+1.96%) |
Sep 19, 2018 | 6.590 | 6.660 | 6.569 | 6.630 | 127,315 | +0.02(+0.30%) |
Sep 18, 2018 | 6.590 | 6.710 | 6.590 | 6.610 | 389,242 | +0.18(+2.80%) |
Sep 17, 2018 | 6.420 | 6.510 | 6.360 | 6.430 | 228,184 | +0.28(+4.55%) |
Sep 14, 2018 | 6.230 | 6.240 | 6.110 | 6.150 | 207,400 | -0.22(-3.45%) |
Sep 13, 2018 | 6.330 | 6.610 | 6.260 | 6.370 | 192,327 | +0.01(+0.16%) |
Sep 12, 2018 | 6.280 | 6.370 | 6.240 | 6.360 | 127,447 | +0.02(+0.32%) |
Sep 11, 2018 | 6.400 | 6.420 | 6.250 | 6.340 | 240,206 | -0.16(-2.46%) |
Sep 10, 2018 | 6.410 | 6.500 | 6.370 | 6.500 | 273,668 | +0.32(+5.18%) |
Sep 07, 2018 | 6.220 | 6.230 | 6.080 | 6.180 | 119,100 | -0.01(-0.16%) |
Sep 06, 2018 | 6.150 | 6.190 | 6.100 | 6.190 | 341,688 | +0.12(+1.98%) |
Sep 05, 2018 | 6.200 | 6.210 | 5.800 | 6.070 | 368,534 | -0.09(-1.46%) |
Sep 04, 2018 | 6.100 | 6.160 | 6.070 | 6.160 | 396,863 | -0.29(-4.50%) |
Aug 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.22(-3.30%) | |
Aug 30, 2018 | 6.740 | 6.750 | 6.630 | 6.670 | 180,407 | -0.24(-3.47%) |
Aug 29, 2018 | 6.850 | 6.950 | 6.810 | 6.910 | 104,365 | -0.11(-1.57%) |
Aug 28, 2018 | 7.020 | 7.390 | 6.980 | 7.020 | 151,478 | -0.08(-1.13%) |
Aug 27, 2018 | 7.020 | 7.130 | 6.980 | 7.100 | 92,184 | +0.08(+1.14%) |
Aug 24, 2018 | 6.980 | 7.050 | 6.960 | 7.020 | 221,600 | +0.06(+0.86%) |
Aug 23, 2018 | 6.910 | 6.970 | 6.880 | 6.960 | 230,455 | -0.11(-1.56%) |
Aug 22, 2018 | 7.120 | 7.180 | 7.020 | 7.070 | 76,155 | -0.05(-0.70%) |
Aug 21, 2018 | 7.040 | 7.150 | 7.040 | 7.120 | 201,366 | +0.26(+3.79%) |
Aug 20, 2018 | 6.870 | 6.925 | 6.800 | 6.860 | 127,245 | -0.01(-0.15%) |
Aug 17, 2018 | 6.830 | 6.920 | 6.760 | 6.870 | 89,900 | -0.07(-1.01%) |
Aug 16, 2018 | 6.920 | 6.970 | 6.890 | 6.940 | 422,584 | +0.10(+1.46%) |
Aug 15, 2018 | 6.870 | 6.880 | 6.700 | 6.840 | 137,252 | -0.10(-1.44%) |
Aug 14, 2018 | 6.960 | 7.170 | 6.750 | 6.940 | 296,623 | -0.02(-0.29%) |
Aug 13, 2018 | 6.910 | 6.970 | 6.890 | 6.960 | 159,314 | +0.01(+0.14%) |
Aug 10, 2018 | 6.960 | 7.040 | 6.910 | 6.950 | 136,900 | -0.30(-4.14%) |
Aug 09, 2018 | 7.290 | 7.290 | 7.240 | 7.250 | 97,034 | -0.02(-0.28%) |
Aug 08, 2018 | 7.290 | 7.320 | 7.270 | 7.270 | 95,138 | -0.07(-0.95%) |
Aug 07, 2018 | 7.360 | 7.430 | 7.320 | 7.340 | 209,006 | +0.04(+0.55%) |
Aug 06, 2018 | 7.280 | 7.330 | 7.255 | 7.300 | 102,783 | -0.10(-1.35%) |
Aug 03, 2018 | 7.350 | 7.450 | 7.340 | 7.400 | 118,100 | -0.02(-0.27%) |
Aug 02, 2018 | 7.410 | 7.510 | 7.330 | 7.420 | 187,422 | -0.16(-2.11%) |
Aug 01, 2018 | 7.550 | 7.585 | 7.510 | 7.580 | 105,729 | -0.04(-0.52%) |
Jul 31, 2018 | 7.720 | 7.720 | 7.620 | 7.620 | 128,355 | -0.10(-1.30%) |
Jul 30, 2018 | 7.570 | 7.750 | 7.560 | 7.720 | 142,642 | +0.13(+1.71%) |
Jul 27, 2018 | 7.520 | 7.620 | 7.510 | 7.590 | 257,000 | +0.40(+5.56%) |
Jul 26, 2018 | 7.310 | 7.310 | 7.190 | 7.190 | 152,783 | -0.04(-0.55%) |
Jul 25, 2018 | 7.240 | 7.250 | 7.130 | 7.230 | 137,306 | +0.26(+3.73%) |
Jul 24, 2018 | 7.070 | 7.110 | 6.900 | 6.970 | 248,738 | -0.05(-0.71%) |
Jul 23, 2018 | 7.000 | 7.080 | 6.960 | 7.020 | 252,198 | +0.06(+0.86%) |
Jul 20, 2018 | 6.970 | 7.010 | 6.960 | 6.960 | 64,971 | +0.00(+0.00%) |
Jul 19, 2018 | 6.980 | 7.010 | 6.960 | 6.960 | 230,597 | -0.02(-0.29%) |
Jul 18, 2018 | 6.970 | 7.020 | 6.920 | 6.980 | 162,595 | -0.10(-1.41%) |
Jul 17, 2018 | 7.010 | 7.120 | 6.990 | 7.080 | 479,175 | +0.04(+0.57%) |
Jul 16, 2018 | 7.090 | 7.150 | 6.970 | 7.040 | 932,876 | +0.04(+0.57%) |
Jul 13, 2018 | 7.080 | 7.080 | 6.690 | 7.000 | 234,536 | -0.15(-2.10%) |
Jul 12, 2018 | 7.200 | 7.200 | 7.090 | 7.150 | 200,352 | -0.17(-2.32%) |
Jul 11, 2018 | 7.390 | 7.400 | 7.310 | 7.320 | 120,079 | -0.13(-1.74%) |
Jul 10, 2018 | 7.390 | 7.470 | 7.370 | 7.450 | 201,568 | -0.13(-1.72%) |
Jul 09, 2018 | 7.610 | 7.630 | 7.530 | 7.580 | 118,736 | -0.05(-0.66%) |
Jul 06, 2018 | 7.690 | 7.710 | 7.630 | 7.630 | 101,751 | -0.02(-0.26%) |
Jul 05, 2018 | 7.570 | 7.650 | 7.550 | 7.650 | 146,479 | +0.14(+1.86%) |
Jul 03, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.29(+4.02%) | |
Jul 02, 2018 | 7.230 | 7.390 | 7.200 | 7.220 | 238,892 | -0.12(-1.63%) |
Jun 29, 2018 | 7.320 | 7.400 | 7.010 | 7.340 | 230,358 | +0.06(+0.82%) |
Jun 28, 2018 | 7.310 | 7.360 | 7.250 | 7.280 | 186,712 | -0.07(-0.95%) |
Jun 27, 2018 | 7.450 | 7.500 | 7.340 | 7.350 | 110,100 | -0.11(-1.47%) |
Jun 26, 2018 | 7.540 | 7.550 | 7.290 | 7.460 | 285,161 | -0.21(-2.74%) |
Jun 25, 2018 | 7.770 | 7.770 | 7.630 | 7.670 | 138,186 | -0.13(-1.67%) |
Jun 22, 2018 | 7.820 | 7.930 | 7.610 | 7.800 | 109,618 | +0.12(+1.56%) |
Jun 21, 2018 | 7.700 | 7.720 | 7.650 | 7.680 | 190,232 | -0.19(-2.41%) |
Jun 20, 2018 | 7.960 | 7.960 | 7.720 | 7.870 | 165,137 | -0.01(-0.13%) |
Jun 19, 2018 | 7.850 | 7.960 | 7.850 | 7.880 | 97,881 | +0.04(+0.51%) |
Jun 18, 2018 | 7.920 | 7.970 | 7.530 | 7.840 | 160,304 | -0.05(-0.63%) |
Jun 15, 2018 | 7.970 | 7.860 | 7.890 | 108,818 | -0.10(-1.25%) | |
Jun 14, 2018 | 7.990 | 8.050 | 7.620 | 7.990 | 164,615 | +0.03(+0.38%) |
Jun 13, 2018 | 8.060 | 8.110 | 7.960 | 7.960 | 89,776 | -0.18(-2.21%) |
Jun 12, 2018 | 8.170 | 8.170 | 7.920 | 8.140 | 117,163 | +0.01(+0.12%) |
Jun 11, 2018 | 8.000 | 8.180 | 8.000 | 8.130 | 259,390 | +0.21(+2.65%) |
Jun 08, 2018 | 7.970 | 8.000 | 7.890 | 7.920 | 192,510 | -0.14(-1.74%) |
Jun 07, 2018 | 8.120 | 8.160 | 8.020 | 8.060 | 120,562 | -0.11(-1.35%) |
Jun 06, 2018 | 8.250 | 8.010 | 8.170 | 156,198 | +0.13(+1.62%) | |
Jun 05, 2018 | 8.090 | 8.130 | 8.030 | 8.040 | 258,701 | -0.08(-0.99%) |
Jun 04, 2018 | 8.190 | 8.200 | 7.990 | 8.120 | 137,996 | -0.05(-0.61%) |
Jun 01, 2018 | 8.180 | 8.250 | 8.130 | 8.170 | 823,514 | +0.09(+1.11%) |
May 31, 2018 | 8.060 | 8.200 | 7.930 | 8.080 | 509,180 | -0.16(-1.94%) |
May 30, 2018 | 8.170 | 8.250 | 8.100 | 8.240 | 146,092 | +0.18(+2.23%) |
May 29, 2018 | 8.100 | 8.210 | 7.950 | 8.060 | 259,187 | -0.33(-3.93%) |
May 25, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.18(-2.10%) | |
May 24, 2018 | 8.570 | 8.620 | 8.520 | 8.570 | 78,467 | +0.02(+0.23%) |
May 23, 2018 | 8.580 | 8.610 | 8.250 | 8.550 | 72,135 | -0.10(-1.16%) |
May 22, 2018 | 8.590 | 9.120 | 8.550 | 8.650 | 176,150 | +0.07(+0.82%) |
May 21, 2018 | 8.650 | 8.670 | 8.560 | 8.580 | 104,788 | -0.11(-1.27%) |
May 18, 2018 | 8.780 | 8.800 | 8.650 | 8.690 | 99,791 | -0.30(-3.34%) |
May 17, 2018 | 9.180 | 9.180 | 8.980 | 8.990 | 79,235 | -0.07(-0.77%) |
May 16, 2018 | 9.120 | 9.580 | 9.060 | 9.060 | 99,759 | -0.50(-5.23%) |
May 15, 2018 | 9.500 | 9.660 | 9.420 | 9.560 | 55,021 | +0.01(+0.10%) |
May 14, 2018 | 9.550 | 9.600 | 9.520 | 9.550 | 38,028 | -0.06(-0.62%) |
May 11, 2018 | 9.530 | 9.680 | 9.530 | 9.610 | 51,572 | +0.11(+1.16%) |
May 10, 2018 | 9.600 | 9.610 | 9.410 | 9.500 | 64,829 | -0.28(-2.86%) |
May 09, 2018 | 9.900 | 9.900 | 9.780 | 9.780 | 38,315 | -0.19(-1.91%) |
May 08, 2018 | 9.900 | 10.01 | 9.895 | 9.970 | 115,546 | -0.21(-2.06%) |
May 07, 2018 | 10.31 | 10.32 | 10.17 | 10.18 | 66,368 | -0.07(-0.68%) |
May 04, 2018 | 10.17 | 10.26 | 10.10 | 10.25 | 32,769 | +0.19(+1.89%) |
May 03, 2018 | 9.970 | 10.08 | 9.940 | 10.06 | 77,144 | +0.06(+0.60%) |
May 02, 2018 | 10.06 | 10.11 | 9.970 | 10.00 | 186,760 | +0.14(+1.42%) |
May 01, 2018 | 10.02 | 10.02 | 9.750 | 9.860 | 27,090 | -0.15(-1.50%) |
Apr 30, 2018 | 9.940 | 10.12 | 9.890 | 10.01 | 77,273 | -0.08(-0.79%) |
Apr 27, 2018 | 10.02 | 10.09 | 9.970 | 10.09 | 43,610 | -0.04(-0.39%) |
Apr 26, 2018 | 10.19 | 10.62 | 10.05 | 10.13 | 46,440 | -0.01(-0.10%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.05 | 10.14 | 105,988 | -0.24(-2.31%) |
Apr 24, 2018 | 10.59 | 10.61 | 10.34 | 10.38 | 34,767 | -0.29(-2.72%) |
Apr 23, 2018 | 10.77 | 10.80 | 10.62 | 10.67 | 85,465 | -0.18(-1.66%) |
Apr 20, 2018 | 10.89 | 10.89 | 10.78 | 10.85 | 34,756 | +0.08(+0.74%) |
Apr 19, 2018 | 10.69 | 10.78 | 10.65 | 10.77 | 34,864 | +0.12(+1.13%) |
Apr 18, 2018 | 10.61 | 10.99 | 10.57 | 10.65 | 178,367 | +0.16(+1.53%) |
Apr 17, 2018 | 10.55 | 10.60 | 10.32 | 10.49 | 162,226 | -0.21(-1.96%) |
Apr 16, 2018 | 10.62 | 10.77 | 10.55 | 10.70 | 92,980 | +0.23(+2.20%) |
Apr 13, 2018 | 10.63 | 10.63 | 10.44 | 10.47 | 48,893 | -0.20(-1.87%) |
Apr 12, 2018 | 10.61 | 10.71 | 10.55 | 10.67 | 81,125 | +0.10(+0.95%) |
Apr 11, 2018 | 10.61 | 10.69 | 10.52 | 10.57 | 58,629 | -0.45(-4.08%) |
Apr 10, 2018 | 10.86 | 11.28 | 10.86 | 11.02 | 273,779 | +0.52(+4.95%) |
Apr 09, 2018 | 10.55 | 10.64 | 10.40 | 10.50 | 376,685 | -0.05(-0.47%) |
Apr 06, 2018 | 10.27 | 10.71 | 10.25 | 10.55 | 196,435 | +0.61(+6.14%) |
Apr 05, 2018 | 9.690 | 10.08 | 9.690 | 9.940 | 104,637 | +0.46(+4.85%) |
Apr 04, 2018 | 9.270 | 9.480 | 9.270 | 9.480 | 44,172 | +0.05(+0.53%) |
Apr 03, 2018 | 9.370 | 9.430 | 9.310 | 9.430 | 62,286 | +0.00(+0.00%) |
Apr 02, 2018 | 9.490 | 9.520 | 9.310 | 9.430 | 51,049 | -0.14(-1.46%) |
Mar 29, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.380 | 9.980 | 9.360 | 9.570 | 104,262 | +0.18(+1.92%) |
Mar 27, 2018 | 9.450 | 9.530 | 9.320 | 9.390 | 69,682 | -0.21(-2.19%) |
Mar 26, 2018 | 9.560 | 9.610 | 9.460 | 9.600 | 48,932 | +0.10(+1.05%) |
Mar 23, 2018 | 9.580 | 9.610 | 9.450 | 9.500 | 104,781 | -0.05(-0.52%) |
Mar 22, 2018 | 9.670 | 9.670 | 9.360 | 9.550 | 74,401 | -0.23(-2.35%) |
Mar 21, 2018 | 9.730 | 9.830 | 9.690 | 9.780 | 60,459 | +0.02(+0.20%) |
Mar 20, 2018 | 9.870 | 9.870 | 9.750 | 9.760 | 67,190 | -0.24(-2.40%) |
Mar 19, 2018 | 9.900 | 10.02 | 9.870 | 10.00 | 88,890 | +0.04(+0.40%) |
Mar 16, 2018 | 9.870 | 9.960 | 9.670 | 9.960 | 98,195 | +0.02(+0.20%) |
Mar 15, 2018 | 9.940 | 9.990 | 9.830 | 9.940 | 1,067,330 | +0.21(+2.16%) |
Mar 14, 2018 | 9.810 | 9.830 | 9.650 | 9.730 | 401,050 | -0.14(-1.42%) |
Mar 13, 2018 | 10.05 | 10.08 | 9.870 | 9.870 | 1,163,692 | -0.30(-2.95%) |
Mar 12, 2018 | 10.15 | 10.19 | 10.08 | 10.17 | 463,697 | -0.17(-1.64%) |
Mar 09, 2018 | 10.20 | 10.83 | 10.16 | 10.34 | 249,621 | +0.04(+0.39%) |
Mar 08, 2018 | 10.10 | 10.43 | 10.10 | 10.30 | 136,500 | +0.48(+4.89%) |
Mar 07, 2018 | 9.850 | 9.710 | 9.820 | 84,897 | +0.18(+1.87%) | |
Mar 06, 2018 | 9.580 | 9.700 | 9.570 | 9.640 | 179,448 | +0.54(+5.93%) |
Mar 05, 2018 | 8.990 | 9.110 | 8.960 | 9.100 | 56,484 | +0.06(+0.66%) |
Mar 02, 2018 | 9.030 | 9.040 | 8.900 | 9.040 | 50,560 | -0.05(-0.55%) |
Mar 01, 2018 | 9.040 | 9.100 | 8.931 | 9.090 | 34,771 | +0.04(+0.44%) |
Feb 28, 2018 | 9.030 | 9.070 | 8.970 | 9.050 | 38,886 | +0.17(+1.91%) |
Feb 27, 2018 | 9.070 | 9.070 | 8.870 | 8.880 | 35,768 | -0.28(-3.06%) |
Feb 26, 2018 | 9.090 | 9.170 | 9.030 | 9.160 | 86,673 | +0.08(+0.88%) |
Feb 23, 2018 | 9.010 | 9.090 | 9.010 | 9.080 | 34,084 | +0.24(+2.71%) |
Feb 22, 2018 | 8.860 | 8.900 | 8.760 | 8.840 | 69,926 | -0.06(-0.67%) |
Feb 21, 2018 | 9.000 | 9.000 | 8.817 | 8.900 | 351,522 | -0.05(-0.56%) |
Feb 20, 2018 | 8.840 | 8.980 | 8.830 | 8.950 | 106,347 | +0.23(+2.64%) |
Feb 16, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.11(+1.28%) | |
Feb 15, 2018 | 8.650 | 8.715 | 8.560 | 8.610 | 85,407 | -0.09(-1.03%) |
Feb 14, 2018 | 8.510 | 9.050 | 8.500 | 8.700 | 151,459 | +0.13(+1.52%) |
Feb 13, 2018 | 8.510 | 8.590 | 8.470 | 8.570 | 92,275 | -0.22(-2.50%) |
Feb 12, 2018 | 8.740 | 8.850 | 8.630 | 8.790 | 153,571 | +0.09(+1.03%) |
Feb 09, 2018 | 8.670 | 8.750 | 8.510 | 8.700 | 181,703 | -0.11(-1.25%) |
Feb 08, 2018 | 8.930 | 8.930 | 8.740 | 8.810 | 260,230 | -0.11(-1.23%) |
Feb 07, 2018 | 8.860 | 8.990 | 8.850 | 8.920 | 231,528 | +0.28(+3.24%) |
Feb 06, 2018 | 8.400 | 9.230 | 8.400 | 8.640 | 194,175 | +0.14(+1.65%) |
Feb 05, 2018 | 8.630 | 8.630 | 8.430 | 8.500 | 63,305 | -0.36(-4.06%) |
Feb 02, 2018 | 8.790 | 8.920 | 8.730 | 8.860 | 50,151 | -0.15(-1.66%) |
Feb 01, 2018 | 9.000 | 9.050 | 8.940 | 9.010 | 31,804 | -0.05(-0.55%) |
Jan 31, 2018 | 9.050 | 9.110 | 8.950 | 9.060 | 117,928 | +0.03(+0.33%) |
Jan 30, 2018 | 9.140 | 9.160 | 8.950 | 9.030 | 66,073 | +0.11(+1.23%) |
Jan 29, 2018 | 8.890 | 8.940 | 8.850 | 8.920 | 49,954 | -0.12(-1.33%) |
Jan 26, 2018 | 9.020 | 9.080 | 8.950 | 9.040 | 65,998 | -0.09(-0.99%) |
Jan 25, 2018 | 9.120 | 9.250 | 9.020 | 9.130 | 50,517 | -0.07(-0.76%) |
Jan 24, 2018 | 9.140 | 9.220 | 9.090 | 9.200 | 44,825 | +0.03(+0.33%) |
Jan 23, 2018 | 9.140 | 9.510 | 9.090 | 9.170 | 59,564 | +0.03(+0.33%) |
Jan 22, 2018 | 9.000 | 9.140 | 9.000 | 9.140 | 106,349 | +0.22(+2.47%) |
Jan 19, 2018 | 8.910 | 8.940 | 8.880 | 8.920 | 60,691 | +0.08(+0.90%) |
Jan 18, 2018 | 8.870 | 8.890 | 8.780 | 8.840 | 55,466 | -0.12(-1.34%) |
Jan 17, 2018 | 9.030 | 9.030 | 8.910 | 8.960 | 57,254 | -0.16(-1.75%) |
Jan 16, 2018 | 9.090 | 9.130 | 9.040 | 9.120 | 116,747 | -0.05(-0.55%) |
Jan 12, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.06(+0.66%) | |
Jan 11, 2018 | 9.060 | 9.120 | 9.010 | 9.110 | 91,149 | +0.01(+0.11%) |
Jan 10, 2018 | 9.110 | 9.000 | 9.100 | 97,840 | -0.03(-0.33%) | |
Jan 09, 2018 | 9.040 | 9.150 | 8.965 | 9.130 | 84,656 | +0.05(+0.55%) |
Jan 08, 2018 | 9.040 | 9.110 | 9.016 | 9.080 | 90,400 | +0.07(+0.78%) |
Jan 05, 2018 | 8.890 | 9.020 | 8.860 | 9.010 | 76,082 | +0.12(+1.35%) |
Jan 04, 2018 | 8.800 | 8.920 | 8.790 | 8.890 | 111,709 | +0.12(+1.37%) |
Jan 03, 2018 | 8.690 | 8.790 | 8.660 | 8.770 | 147,144 | -0.02(-0.23%) |
Jan 02, 2018 | 8.710 | 8.870 | 8.700 | 8.790 | 126,087 | +0.16(+1.85%) |
Dec 29, 2017 | 8.630 | 8.630 | 8.630 | 0 | -0.07(-0.80%) | |
Dec 28, 2017 | 8.710 | 8.710 | 8.640 | 8.700 | 71,290 | -0.31(-3.44%) |
Dec 27, 2017 | 8.730 | 9.010 | 8.640 | 9.010 | 80,913 | +0.14(+1.58%) |
Dec 26, 2017 | 8.710 | 9.010 | 8.710 | 8.870 | 140,135 | +0.09(+1.03%) |
Dec 22, 2017 | 8.700 | 8.790 | 8.600 | 8.780 | 82,350 | +0.04(+0.46%) |
Dec 21, 2017 | 8.650 | 8.750 | 8.620 | 8.740 | 185,014 | +0.16(+1.86%) |
Dec 20, 2017 | 8.610 | 8.630 | 8.550 | 8.580 | 79,262 | -0.13(-1.49%) |
Dec 19, 2017 | 8.660 | 8.770 | 8.640 | 8.710 | 86,730 | +0.09(+1.04%) |
Dec 18, 2017 | 8.640 | 8.800 | 8.570 | 8.620 | 141,273 | +0.10(+1.17%) |
Dec 15, 2017 | 8.470 | 8.580 | 8.470 | 8.520 | 90,000 | +0.00(+0.00%) |
Dec 14, 2017 | 8.570 | 8.570 | 8.450 | 8.520 | 66,836 | -0.11(-1.27%) |
Dec 13, 2017 | 8.660 | 8.680 | 8.290 | 8.630 | 65,617 | -0.25(-2.82%) |
Dec 12, 2017 | 8.850 | 8.940 | 8.830 | 8.880 | 43,079 | -0.06(-0.67%) |
Dec 11, 2017 | 8.900 | 8.940 | 8.810 | 8.940 | 82,139 | +0.09(+1.02%) |
Dec 08, 2017 | 8.820 | 8.867 | 8.760 | 8.850 | 77,748 | +0.12(+1.37%) |
Dec 07, 2017 | 8.790 | 8.817 | 8.710 | 8.730 | 85,837 | +0.17(+1.99%) |
Dec 06, 2017 | 8.560 | 8.670 | 8.520 | 8.560 | 119,547 | +0.28(+3.38%) |
Dec 05, 2017 | 8.320 | 8.400 | 8.250 | 8.280 | 71,874 | -0.05(-0.60%) |
Dec 04, 2017 | 8.340 | 8.350 | 8.250 | 8.330 | 104,483 | +0.07(+0.85%) |