Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.810 | 6.920 | 6.620 | 6.870 | 111,100 | +0.01(+0.15%) |
Nov 29, 2018 | 6.980 | 7.000 | 6.830 | 6.860 | 181,480 | -0.05(-0.72%) |
Nov 28, 2018 | 6.880 | 7.080 | 6.850 | 6.910 | 192,912 | +0.03(+0.44%) |
Nov 27, 2018 | 7.380 | 7.480 | 6.760 | 6.880 | 377,098 | -0.57(-7.65%) |
Nov 26, 2018 | 7.390 | 7.530 | 7.250 | 7.450 | 86,184 | +0.08(+1.09%) |
Nov 23, 2018 | 7.270 | 7.520 | 7.200 | 7.370 | 55,800 | -0.26(-3.41%) |
Nov 21, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.32(+4.38%) | |
Nov 20, 2018 | 7.410 | 7.520 | 7.160 | 7.310 | 104,556 | -0.27(-3.56%) |
Nov 19, 2018 | 7.380 | 7.640 | 7.200 | 7.580 | 121,331 | +0.18(+2.43%) |
Nov 16, 2018 | 7.780 | 7.820 | 7.350 | 7.400 | 112,800 | -0.37(-4.76%) |
Nov 15, 2018 | 7.250 | 7.810 | 7.250 | 7.770 | 135,703 | +0.33(+4.44%) |
Nov 14, 2018 | 7.810 | 7.810 | 7.410 | 7.440 | 121,253 | -0.13(-1.72%) |
Nov 13, 2018 | 7.710 | 7.900 | 7.530 | 7.570 | 136,790 | -0.17(-2.20%) |
Nov 12, 2018 | 7.960 | 8.050 | 7.740 | 7.740 | 148,796 | -0.18(-2.27%) |
Nov 09, 2018 | 7.830 | 8.120 | 7.790 | 7.920 | 114,400 | -0.04(-0.50%) |
Nov 08, 2018 | 8.300 | 8.420 | 7.830 | 7.960 | 132,464 | -0.40(-4.78%) |
Nov 07, 2018 | 8.190 | 8.410 | 8.060 | 8.360 | 54,518 | +0.27(+3.34%) |
Nov 06, 2018 | 8.010 | 8.160 | 7.870 | 8.090 | 86,315 | +0.09(+1.12%) |
Nov 05, 2018 | 7.890 | 8.090 | 7.830 | 8.000 | 178,077 | +0.01(+0.13%) |
Nov 02, 2018 | 8.270 | 8.350 | 7.795 | 7.990 | 143,600 | -0.24(-2.92%) |
Nov 01, 2018 | 8.280 | 8.620 | 8.195 | 8.230 | 154,148 | +0.00(+0.00%) |
Oct 31, 2018 | 8.430 | 8.480 | 8.140 | 8.230 | 145,881 | -0.12(-1.44%) |
Oct 30, 2018 | 8.480 | 8.500 | 8.210 | 8.350 | 142,060 | -0.23(-2.68%) |
Oct 29, 2018 | 8.750 | 9.070 | 8.450 | 8.580 | 143,782 | -0.10(-1.15%) |
Oct 26, 2018 | 8.700 | 8.880 | 8.460 | 8.680 | 82,300 | -0.13(-1.48%) |
Oct 25, 2018 | 8.680 | 8.860 | 8.420 | 8.810 | 123,425 | +0.22(+2.56%) |
Oct 24, 2018 | 9.380 | 9.440 | 8.550 | 8.590 | 140,742 | -0.90(-9.48%) |
Oct 23, 2018 | 9.490 | 9.680 | 9.160 | 9.490 | 118,254 | -0.14(-1.45%) |
Oct 22, 2018 | 9.570 | 9.770 | 9.370 | 9.630 | 160,072 | +0.22(+2.34%) |
Oct 19, 2018 | 9.480 | 10.15 | 9.370 | 9.410 | 262,000 | -0.02(-0.21%) |
Oct 18, 2018 | 9.310 | 9.830 | 8.900 | 9.430 | 238,422 | +0.05(+0.53%) |
Oct 17, 2018 | 9.730 | 9.730 | 9.160 | 9.380 | 80,535 | -0.37(-3.79%) |
Oct 16, 2018 | 9.430 | 9.770 | 9.150 | 9.750 | 97,139 | +0.45(+4.84%) |
Oct 15, 2018 | 8.970 | 9.360 | 8.840 | 9.300 | 84,912 | +0.34(+3.79%) |
Oct 12, 2018 | 8.900 | 9.150 | 8.720 | 8.960 | 99,500 | +0.13(+1.47%) |
Oct 11, 2018 | 9.070 | 9.190 | 8.800 | 8.830 | 90,779 | -0.36(-3.92%) |
Oct 10, 2018 | 9.990 | 10.09 | 9.180 | 9.190 | 150,476 | -0.79(-7.92%) |
Oct 09, 2018 | 9.450 | 10.19 | 9.240 | 9.980 | 224,940 | +0.63(+6.74%) |
Oct 08, 2018 | 9.100 | 9.510 | 8.960 | 9.350 | 114,414 | +0.32(+3.54%) |
Oct 05, 2018 | 9.100 | 9.130 | 8.845 | 9.030 | 78,700 | -0.05(-0.55%) |
Oct 04, 2018 | 9.500 | 9.640 | 9.050 | 9.080 | 94,850 | -0.42(-4.42%) |
Oct 03, 2018 | 9.110 | 9.554 | 9.080 | 9.500 | 128,842 | +0.39(+4.28%) |
Oct 02, 2018 | 9.340 | 9.360 | 9.070 | 9.110 | 124,320 | -0.26(-2.77%) |
Oct 01, 2018 | 9.390 | 9.570 | 9.280 | 9.370 | 70,737 | -0.01(-0.11%) |
Sep 28, 2018 | 9.060 | 9.500 | 8.920 | 9.380 | 160,400 | +0.25(+2.74%) |
Sep 27, 2018 | 8.690 | 9.140 | 8.570 | 9.130 | 119,659 | +0.47(+5.43%) |
Sep 26, 2018 | 9.590 | 9.610 | 8.570 | 8.660 | 150,831 | -0.96(-9.98%) |
Sep 25, 2018 | 9.790 | 9.840 | 9.560 | 9.620 | 151,442 | -0.08(-0.82%) |
Sep 24, 2018 | 9.650 | 9.790 | 9.325 | 9.700 | 200,421 | -0.01(-0.10%) |
Sep 21, 2018 | 9.430 | 9.720 | 9.340 | 9.710 | 400,800 | +0.29(+3.08%) |
Sep 20, 2018 | 9.390 | 9.490 | 9.130 | 9.420 | 88,193 | +0.10(+1.07%) |
Sep 19, 2018 | 9.110 | 9.460 | 9.110 | 9.320 | 100,977 | +0.22(+2.42%) |
Sep 18, 2018 | 8.860 | 9.170 | 8.860 | 9.100 | 135,949 | +0.31(+3.53%) |
Sep 17, 2018 | 8.830 | 8.980 | 8.760 | 8.790 | 76,048 | -0.03(-0.34%) |
Sep 14, 2018 | 8.830 | 8.990 | 8.800 | 8.820 | 82,600 | -0.04(-0.45%) |
Sep 13, 2018 | 8.920 | 9.040 | 8.740 | 8.860 | 124,899 | -0.14(-1.56%) |
Sep 12, 2018 | 8.560 | 9.070 | 8.560 | 9.000 | 193,728 | +0.50(+5.88%) |
Sep 11, 2018 | 8.300 | 8.510 | 8.250 | 8.500 | 138,511 | +0.20(+2.41%) |
Sep 10, 2018 | 8.270 | 8.330 | 8.010 | 8.300 | 136,725 | +0.08(+0.97%) |
Sep 07, 2018 | 8.200 | 8.310 | 8.090 | 8.220 | 84,700 | -0.06(-0.72%) |
Sep 06, 2018 | 8.600 | 8.650 | 8.250 | 8.280 | 125,148 | -0.34(-3.94%) |
Sep 05, 2018 | 8.430 | 8.660 | 8.210 | 8.620 | 123,163 | +0.18(+2.13%) |
Sep 04, 2018 | 8.380 | 8.550 | 8.225 | 8.440 | 104,623 | +0.06(+0.72%) |
Aug 31, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.09(-1.06%) | |
Aug 30, 2018 | 8.280 | 8.550 | 8.190 | 8.470 | 109,633 | +0.19(+2.29%) |
Aug 29, 2018 | 8.160 | 8.300 | 8.100 | 8.280 | 91,607 | +0.11(+1.35%) |
Aug 28, 2018 | 8.560 | 8.560 | 8.110 | 8.170 | 104,985 | -0.37(-4.33%) |
Aug 27, 2018 | 8.640 | 8.810 | 8.530 | 8.540 | 133,205 | -0.08(-0.93%) |
Aug 24, 2018 | 8.610 | 8.730 | 8.485 | 8.620 | 184,100 | +0.07(+0.82%) |
Aug 23, 2018 | 8.530 | 8.670 | 8.410 | 8.550 | 148,254 | -0.04(-0.47%) |
Aug 22, 2018 | 8.530 | 8.647 | 8.450 | 8.590 | 181,269 | +0.10(+1.18%) |
Aug 21, 2018 | 8.210 | 8.700 | 8.160 | 8.490 | 204,148 | +0.40(+4.94%) |
Aug 20, 2018 | 8.090 | 8.110 | 7.900 | 8.090 | 213,585 | -0.02(-0.25%) |
Aug 17, 2018 | 8.030 | 8.140 | 7.945 | 8.110 | 111,400 | +0.11(+1.37%) |
Aug 16, 2018 | 7.840 | 8.110 | 7.760 | 8.000 | 251,478 | +0.20(+2.56%) |
Aug 15, 2018 | 7.900 | 7.965 | 7.450 | 7.800 | 319,367 | -0.17(-2.13%) |
Aug 14, 2018 | 7.840 | 8.000 | 7.710 | 7.970 | 214,462 | +0.22(+2.84%) |
Aug 13, 2018 | 8.370 | 8.370 | 7.610 | 7.750 | 425,519 | -0.65(-7.74%) |
Aug 10, 2018 | 8.420 | 8.530 | 8.300 | 8.400 | 148,700 | -0.05(-0.59%) |
Aug 09, 2018 | 8.450 | 8.489 | 8.210 | 8.450 | 153,081 | +0.00(+0.00%) |
Aug 08, 2018 | 8.300 | 8.570 | 8.160 | 8.450 | 257,409 | +0.10(+1.20%) |
Aug 07, 2018 | 8.910 | 9.110 | 8.125 | 8.350 | 883,945 | -1.38(-14.18%) |
Aug 06, 2018 | 9.740 | 9.810 | 9.590 | 9.730 | 121,149 | +0.13(+1.35%) |
Aug 03, 2018 | 9.950 | 9.950 | 9.440 | 9.600 | 128,800 | -0.32(-3.23%) |
Aug 02, 2018 | 9.650 | 9.950 | 9.540 | 9.920 | 248,498 | +0.22(+2.27%) |
Aug 01, 2018 | 9.610 | 9.805 | 9.455 | 9.700 | 213,207 | -0.04(-0.41%) |
Jul 31, 2018 | 9.650 | 9.770 | 9.450 | 9.740 | 141,197 | +0.09(+0.93%) |
Jul 30, 2018 | 9.370 | 9.710 | 9.300 | 9.650 | 163,312 | +0.45(+4.89%) |
Jul 27, 2018 | 9.080 | 9.290 | 9.080 | 9.200 | 133,300 | +0.05(+0.55%) |
Jul 26, 2018 | 9.270 | 9.340 | 9.010 | 9.150 | 205,466 | -0.20(-2.14%) |
Jul 25, 2018 | 9.510 | 9.600 | 9.150 | 9.350 | 172,081 | -0.14(-1.48%) |
Jul 24, 2018 | 9.770 | 9.870 | 9.480 | 9.490 | 139,294 | -0.19(-1.96%) |
Jul 23, 2018 | 10.10 | 10.12 | 9.650 | 9.680 | 166,737 | -0.42(-4.16%) |
Jul 20, 2018 | 10.46 | 10.46 | 10.01 | 10.10 | 213,480 | -0.36(-3.44%) |
Jul 19, 2018 | 10.34 | 10.63 | 10.34 | 10.46 | 102,240 | +0.11(+1.06%) |
Jul 18, 2018 | 10.25 | 10.36 | 10.05 | 10.35 | 177,691 | +0.05(+0.49%) |
Jul 17, 2018 | 10.45 | 10.53 | 10.29 | 10.30 | 98,358 | -0.17(-1.62%) |
Jul 16, 2018 | 10.61 | 10.65 | 10.30 | 10.47 | 169,130 | -0.30(-2.79%) |
Jul 13, 2018 | 10.63 | 10.82 | 10.57 | 10.77 | 199,104 | +0.07(+0.65%) |
Jul 12, 2018 | 10.81 | 10.86 | 10.53 | 10.70 | 200,174 | -0.06(-0.56%) |
Jul 11, 2018 | 10.61 | 11.00 | 10.50 | 10.76 | 402,377 | -0.02(-0.19%) |
Jul 10, 2018 | 10.58 | 10.98 | 10.58 | 10.78 | 270,632 | +0.28(+2.67%) |
Jul 09, 2018 | 9.930 | 10.77 | 9.930 | 10.50 | 408,520 | +0.75(+7.69%) |
Jul 06, 2018 | 9.170 | 9.760 | 9.140 | 9.750 | 262,834 | +0.53(+5.75%) |
Jul 05, 2018 | 9.130 | 9.230 | 8.940 | 9.220 | 214,220 | +0.17(+1.88%) |
Jul 03, 2018 | 9.050 | 9.050 | 9.050 | 0 | +0.13(+1.46%) | |
Jul 02, 2018 | 8.770 | 8.950 | 8.680 | 8.920 | 123,896 | +0.07(+0.79%) |
Jun 29, 2018 | 8.700 | 8.870 | 8.680 | 8.850 | 149,137 | +0.20(+2.31%) |
Jun 28, 2018 | 8.680 | 8.800 | 8.590 | 8.650 | 136,738 | -0.02(-0.23%) |
Jun 27, 2018 | 8.830 | 8.940 | 8.610 | 8.670 | 167,415 | -0.02(-0.23%) |
Jun 26, 2018 | 8.560 | 8.800 | 8.380 | 8.690 | 182,424 | +0.16(+1.88%) |
Jun 25, 2018 | 8.450 | 8.560 | 8.210 | 8.530 | 205,631 | +0.05(+0.59%) |
Jun 22, 2018 | 8.290 | 8.520 | 8.190 | 8.480 | 401,647 | +0.50(+6.27%) |
Jun 21, 2018 | 8.100 | 8.220 | 7.955 | 7.980 | 110,752 | -0.19(-2.33%) |
Jun 20, 2018 | 8.120 | 8.210 | 7.880 | 8.170 | 204,955 | +0.13(+1.62%) |
Jun 19, 2018 | 7.870 | 8.230 | 7.870 | 8.040 | 203,107 | +0.04(+0.50%) |
Jun 18, 2018 | 7.920 | 8.290 | 7.920 | 8.000 | 295,869 | +0.06(+0.76%) |
Jun 15, 2018 | 8.090 | 7.800 | 7.940 | 314,984 | -0.16(-1.98%) | |
Jun 14, 2018 | 8.230 | 8.280 | 8.030 | 8.100 | 165,545 | -0.08(-0.98%) |
Jun 13, 2018 | 8.450 | 8.470 | 8.130 | 8.180 | 193,976 | -0.29(-3.42%) |
Jun 12, 2018 | 8.290 | 8.665 | 8.290 | 8.470 | 301,125 | +0.20(+2.42%) |
Jun 11, 2018 | 8.030 | 8.340 | 8.010 | 8.270 | 300,528 | +0.22(+2.73%) |
Jun 08, 2018 | 8.320 | 8.320 | 8.000 | 8.050 | 212,413 | -0.29(-3.48%) |
Jun 07, 2018 | 8.250 | 8.490 | 8.250 | 8.340 | 142,806 | +0.10(+1.21%) |
Jun 06, 2018 | 8.140 | 8.240 | 139,713 | -0.05(-0.60%) | ||
Jun 05, 2018 | 8.350 | 8.590 | 8.200 | 8.290 | 194,027 | -0.10(-1.19%) |
Jun 04, 2018 | 8.670 | 8.670 | 8.230 | 8.390 | 212,002 | -0.24(-2.78%) |
Jun 01, 2018 | 8.850 | 8.850 | 8.501 | 8.630 | 149,434 | -0.21(-2.38%) |
May 31, 2018 | 8.940 | 9.185 | 8.830 | 8.840 | 87,278 | -0.18(-2.00%) |
May 30, 2018 | 9.000 | 9.180 | 8.930 | 9.020 | 111,455 | +0.11(+1.23%) |
May 29, 2018 | 8.630 | 9.020 | 8.630 | 8.910 | 148,055 | +0.19(+2.18%) |
May 25, 2018 | 8.720 | 8.720 | 8.720 | 0 | -0.39(-4.28%) | |
May 24, 2018 | 9.250 | 9.280 | 8.910 | 9.110 | 172,077 | -0.16(-1.73%) |
May 23, 2018 | 9.540 | 9.630 | 9.230 | 9.270 | 124,381 | -0.32(-3.34%) |
May 22, 2018 | 10.01 | 10.17 | 9.570 | 9.590 | 161,216 | -0.38(-3.81%) |
May 21, 2018 | 9.780 | 10.09 | 9.750 | 9.970 | 111,344 | +0.27(+2.78%) |
May 18, 2018 | 9.620 | 9.781 | 9.560 | 9.700 | 133,812 | +0.13(+1.36%) |
May 17, 2018 | 9.350 | 9.750 | 9.210 | 9.570 | 493,424 | +0.28(+3.01%) |
May 16, 2018 | 9.240 | 9.350 | 9.170 | 9.290 | 124,972 | +0.04(+0.43%) |
May 15, 2018 | 9.310 | 9.420 | 9.120 | 9.250 | 150,120 | -0.05(-0.54%) |
May 14, 2018 | 9.200 | 9.329 | 9.150 | 9.300 | 165,710 | +0.11(+1.20%) |
May 11, 2018 | 9.550 | 9.570 | 9.130 | 9.190 | 215,995 | -0.35(-3.67%) |
May 10, 2018 | 9.570 | 9.680 | 9.480 | 9.540 | 185,432 | -0.02(-0.21%) |
May 09, 2018 | 9.750 | 10.13 | 9.540 | 9.560 | 223,567 | -0.11(-1.14%) |
May 08, 2018 | 9.720 | 9.720 | 9.200 | 9.670 | 357,371 | -0.05(-0.51%) |
May 07, 2018 | 10.03 | 10.03 | 9.650 | 9.720 | 271,092 | -0.14(-1.42%) |
May 04, 2018 | 10.05 | 10.18 | 9.730 | 9.860 | 339,834 | +0.11(+1.13%) |
May 03, 2018 | 10.20 | 10.20 | 9.640 | 9.750 | 174,120 | -0.51(-4.97%) |
May 02, 2018 | 10.22 | 10.58 | 10.22 | 10.26 | 120,073 | +0.03(+0.29%) |
May 01, 2018 | 10.21 | 10.43 | 10.10 | 10.23 | 122,658 | +0.00(+0.00%) |
Apr 30, 2018 | 10.36 | 10.51 | 10.17 | 10.23 | 221,691 | -0.10(-0.97%) |
Apr 27, 2018 | 10.43 | 10.47 | 10.27 | 10.33 | 71,168 | -0.13(-1.24%) |
Apr 26, 2018 | 10.41 | 10.49 | 10.24 | 10.46 | 103,386 | +0.08(+0.77%) |
Apr 25, 2018 | 10.44 | 10.57 | 10.35 | 10.38 | 86,364 | -0.12(-1.14%) |
Apr 24, 2018 | 10.67 | 10.80 | 10.37 | 10.50 | 80,687 | -0.14(-1.32%) |
Apr 23, 2018 | 10.26 | 10.65 | 10.21 | 10.64 | 114,468 | +0.34(+3.30%) |
Apr 20, 2018 | 10.21 | 10.42 | 10.01 | 10.30 | 130,145 | +0.05(+0.49%) |
Apr 19, 2018 | 10.59 | 10.69 | 10.24 | 10.25 | 124,270 | -0.34(-3.21%) |
Apr 18, 2018 | 10.65 | 10.85 | 10.58 | 10.59 | 173,392 | +0.02(+0.19%) |
Apr 17, 2018 | 10.40 | 10.61 | 10.28 | 10.57 | 140,590 | +0.20(+1.93%) |
Apr 16, 2018 | 10.30 | 10.48 | 10.10 | 10.37 | 135,596 | +0.13(+1.27%) |
Apr 13, 2018 | 9.930 | 10.37 | 9.900 | 10.24 | 125,551 | +0.37(+3.75%) |
Apr 12, 2018 | 9.890 | 9.960 | 9.710 | 9.870 | 133,346 | +0.01(+0.10%) |
Apr 11, 2018 | 9.870 | 10.03 | 9.660 | 9.860 | 155,475 | -0.04(-0.40%) |
Apr 10, 2018 | 9.450 | 9.980 | 9.410 | 9.900 | 209,791 | +0.59(+6.34%) |
Apr 09, 2018 | 9.400 | 9.570 | 9.180 | 9.310 | 104,557 | -0.04(-0.43%) |
Apr 06, 2018 | 9.590 | 9.650 | 9.130 | 9.350 | 115,204 | -0.33(-3.41%) |
Apr 05, 2018 | 9.580 | 9.830 | 9.480 | 9.680 | 216,282 | +0.22(+2.33%) |
Apr 04, 2018 | 9.350 | 9.590 | 9.320 | 9.460 | 98,895 | -0.06(-0.63%) |
Apr 03, 2018 | 9.670 | 9.670 | 9.280 | 9.520 | 133,187 | -0.08(-0.83%) |
Apr 02, 2018 | 10.10 | 10.18 | 9.400 | 9.600 | 95,947 | -0.52(-5.14%) |
Mar 29, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.49(+5.09%) | |
Mar 28, 2018 | 9.580 | 9.825 | 9.380 | 9.630 | 110,441 | +0.03(+0.31%) |
Mar 27, 2018 | 10.15 | 10.15 | 9.560 | 9.600 | 98,255 | -0.53(-5.23%) |
Mar 26, 2018 | 10.02 | 10.17 | 9.880 | 10.13 | 165,602 | +0.26(+2.63%) |
Mar 23, 2018 | 9.810 | 10.22 | 9.610 | 9.870 | 203,727 | +0.11(+1.13%) |
Mar 22, 2018 | 10.00 | 10.08 | 9.750 | 9.760 | 159,730 | -0.31(-3.08%) |
Mar 21, 2018 | 9.610 | 10.35 | 9.610 | 10.07 | 446,502 | +0.54(+5.67%) |
Mar 20, 2018 | 9.450 | 9.990 | 9.417 | 9.530 | 176,901 | +0.14(+1.49%) |
Mar 19, 2018 | 9.810 | 9.930 | 9.279 | 9.390 | 170,013 | -0.41(-4.18%) |
Mar 16, 2018 | 9.240 | 9.820 | 9.020 | 9.800 | 521,044 | +0.59(+6.41%) |
Mar 15, 2018 | 9.590 | 9.910 | 9.190 | 9.210 | 280,661 | -0.06(-0.65%) |
Mar 14, 2018 | 9.390 | 9.500 | 9.170 | 9.270 | 72,798 | -0.04(-0.43%) |
Mar 13, 2018 | 9.460 | 9.490 | 9.230 | 9.310 | 77,612 | -0.09(-0.96%) |
Mar 12, 2018 | 9.280 | 9.420 | 9.240 | 9.400 | 105,878 | +0.10(+1.08%) |
Mar 09, 2018 | 9.190 | 9.400 | 9.120 | 9.300 | 83,702 | +0.20(+2.20%) |
Mar 08, 2018 | 9.340 | 9.360 | 9.070 | 9.100 | 60,807 | -0.24(-2.57%) |
Mar 07, 2018 | 9.510 | 9.060 | 9.340 | 81,292 | -0.08(-0.85%) | |
Mar 06, 2018 | 9.640 | 9.710 | 9.400 | 9.420 | 57,191 | -0.16(-1.67%) |
Mar 05, 2018 | 9.440 | 9.740 | 9.390 | 9.580 | 53,432 | +0.09(+0.95%) |
Mar 02, 2018 | 9.110 | 9.520 | 9.020 | 9.490 | 62,724 | +0.30(+3.26%) |
Mar 01, 2018 | 9.180 | 9.335 | 9.030 | 9.190 | 111,798 | -0.01(-0.11%) |
Feb 28, 2018 | 9.730 | 9.780 | 9.200 | 9.200 | 85,617 | -0.48(-4.96%) |
Feb 27, 2018 | 9.900 | 10.09 | 9.640 | 9.680 | 59,363 | -0.25(-2.52%) |
Feb 26, 2018 | 9.930 | 10.05 | 9.820 | 9.930 | 68,884 | +0.02(+0.20%) |
Feb 23, 2018 | 9.800 | 9.920 | 9.600 | 9.910 | 87,702 | +0.16(+1.64%) |
Feb 22, 2018 | 9.680 | 9.960 | 9.500 | 9.750 | 96,925 | +0.13(+1.35%) |
Feb 21, 2018 | 9.670 | 9.780 | 9.420 | 9.620 | 146,858 | -0.07(-0.72%) |
Feb 20, 2018 | 9.940 | 10.07 | 9.630 | 9.690 | 145,501 | -0.30(-3.00%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 9.940 | 9.940 | 9.650 | 10.00 | 181,681 | +0.07(+0.70%) |
Feb 14, 2018 | 9.500 | 10.00 | 9.500 | 9.930 | 80,359 | +0.33(+3.44%) |
Feb 13, 2018 | 9.750 | 9.780 | 9.530 | 9.600 | 63,609 | -0.23(-2.34%) |
Feb 12, 2018 | 9.340 | 9.980 | 9.340 | 9.830 | 160,451 | +0.57(+6.16%) |
Feb 09, 2018 | 9.820 | 9.939 | 9.010 | 9.260 | 250,311 | -0.44(-4.54%) |
Feb 08, 2018 | 9.660 | 10.01 | 9.660 | 9.700 | 159,138 | +0.13(+1.36%) |
Feb 07, 2018 | 9.900 | 9.900 | 9.560 | 9.570 | 181,844 | -0.36(-3.63%) |
Feb 06, 2018 | 9.550 | 10.10 | 9.550 | 9.930 | 132,265 | +0.16(+1.64%) |
Feb 05, 2018 | 9.500 | 10.03 | 9.290 | 9.770 | 154,496 | +0.15(+1.56%) |
Feb 02, 2018 | 9.940 | 10.09 | 9.450 | 9.620 | 192,309 | -0.46(-4.56%) |
Feb 01, 2018 | 9.990 | 10.21 | 9.850 | 10.08 | 154,062 | +0.10(+1.00%) |
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%) |