Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.14 | 11.45 | 11.05 | 11.42 | 1,410,048 | +0.30(+2.72%) |
Dec 28, 2018 | 11.29 | 11.34 | 11.11 | 11.12 | 913,573 | -0.15(-1.34%) |
Dec 27, 2018 | 11.22 | 11.51 | 11.08 | 11.27 | 820,991 | +0.05(+0.42%) |
Dec 26, 2018 | 11.64 | 11.73 | 11.08 | 11.22 | 835,345 | -0.32(-2.78%) |
Dec 24, 2018 | 11.15 | 11.55 | 11.15 | 11.55 | 1,128,313 | +0.40(+3.56%) |
Dec 21, 2018 | 11.52 | 11.52 | 10.89 | 11.15 | 2,928,472 | +0.01(+0.09%) |
Dec 20, 2018 | 11.12 | 11.26 | 10.93 | 11.14 | 1,052,695 | +0.26(+2.43%) |
Dec 19, 2018 | 11.27 | 11.67 | 10.87 | 10.88 | 1,638,875 | -0.33(-2.95%) |
Dec 18, 2018 | 11.03 | 11.31 | 10.99 | 11.21 | 1,627,925 | +0.19(+1.72%) |
Dec 17, 2018 | 10.88 | 11.05 | 10.79 | 11.02 | 902,934 | +0.16(+1.48%) |
Dec 14, 2018 | 10.82 | 10.94 | 10.44 | 10.86 | 1,251,400 | -0.17(-1.54%) |
Dec 13, 2018 | 10.74 | 11.13 | 10.73 | 11.03 | 1,024,829 | +0.26(+2.46%) |
Dec 12, 2018 | 10.25 | 10.80 | 10.25 | 10.76 | 868,000 | +0.43(+4.21%) |
Dec 11, 2018 | 10.50 | 10.55 | 10.29 | 10.33 | 485,949 | -0.10(-1.00%) |
Dec 10, 2018 | 10.49 | 10.59 | 10.33 | 10.43 | 935,121 | +0.04(+0.36%) |
Dec 07, 2018 | 10.25 | 10.58 | 10.16 | 10.39 | 1,179,220 | +0.24(+2.33%) |
Dec 06, 2018 | 10.43 | 10.43 | 10.05 | 10.16 | 887,503 | +0.05(+0.47%) |
Dec 04, 2018 | 10.67 | 10.67 | 10.05 | 10.11 | 617,656 | -0.07(-0.65%) |
Dec 03, 2018 | 10.15 | 10.27 | 10.02 | 10.18 | 416,470 | +0.12(+1.22%) |
Nov 30, 2018 | 10.33 | 10.33 | 9.912 | 10.05 | 400,376 | -0.10(-1.02%) |
Nov 29, 2018 | 10.26 | 10.45 | 10.16 | 10.16 | 336,158 | -0.11(-1.10%) |
Nov 28, 2018 | 9.770 | 10.30 | 9.647 | 10.27 | 598,147 | +0.39(+3.92%) |
Nov 27, 2018 | 10.31 | 10.31 | 9.836 | 9.883 | 703,408 | -0.29(-2.88%) |
Nov 26, 2018 | 10.31 | 10.65 | 10.16 | 10.18 | 468,008 | -0.23(-2.18%) |
Nov 23, 2018 | 10.45 | 10.60 | 10.31 | 10.40 | 273,055 | -0.16(-1.52%) |
Nov 21, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.28(+2.76%) | |
Nov 20, 2018 | 10.54 | 10.54 | 10.12 | 10.28 | 725,307 | -0.26(-2.42%) |
Nov 19, 2018 | 10.36 | 10.67 | 10.34 | 10.54 | 733,562 | +0.05(+0.45%) |
Nov 16, 2018 | 10.37 | 10.55 | 10.28 | 10.49 | 822,660 | +0.21(+2.02%) |
Nov 15, 2018 | 10.23 | 10.36 | 10.10 | 10.28 | 676,031 | +0.07(+0.65%) |
Nov 14, 2018 | 9.997 | 10.28 | 9.968 | 10.21 | 666,137 | +0.08(+0.75%) |
Nov 13, 2018 | 10.11 | 10.31 | 10.03 | 10.14 | 1,122,502 | -0.07(-0.65%) |
Nov 12, 2018 | 9.883 | 10.26 | 9.760 | 10.20 | 1,324,261 | +0.36(+3.65%) |
Nov 09, 2018 | 9.231 | 9.902 | 9.118 | 9.845 | 1,476,513 | +0.65(+7.09%) |
Nov 08, 2018 | 9.307 | 9.326 | 9.137 | 9.194 | 1,005,302 | -0.14(-1.52%) |
Nov 07, 2018 | 9.666 | 9.666 | 9.316 | 9.335 | 908,694 | -0.25(-2.56%) |
Nov 06, 2018 | 9.553 | 9.656 | 9.501 | 9.581 | 695,475 | +0.05(+0.50%) |
Nov 05, 2018 | 9.382 | 9.600 | 9.326 | 9.534 | 733,497 | +0.11(+1.20%) |
Nov 02, 2018 | 9.524 | 9.647 | 9.354 | 9.420 | 903,095 | -0.17(-1.77%) |
Nov 01, 2018 | 9.401 | 9.675 | 9.373 | 9.590 | 711,856 | +0.34(+3.68%) |
Oct 31, 2018 | 9.345 | 9.401 | 9.175 | 9.250 | 1,121,829 | -0.24(-2.49%) |
Oct 30, 2018 | 9.411 | 9.590 | 9.297 | 9.486 | 686,477 | +0.07(+0.70%) |
Oct 29, 2018 | 9.543 | 9.685 | 9.373 | 9.420 | 618,564 | -0.14(-1.48%) |
Oct 26, 2018 | 9.647 | 9.864 | 9.534 | 9.562 | 866,582 | -0.01(-0.10%) |
Oct 25, 2018 | 9.987 | 9.997 | 9.534 | 9.571 | 1,309,743 | -0.42(-4.16%) |
Oct 24, 2018 | 10.06 | 10.14 | 9.912 | 9.987 | 798,673 | -0.09(-0.94%) |
Oct 23, 2018 | 10.33 | 10.44 | 10.02 | 10.08 | 974,995 | -0.14(-1.39%) |
Oct 22, 2018 | 10.23 | 10.32 | 10.10 | 10.22 | 519,757 | -0.09(-0.82%) |
Oct 19, 2018 | 10.23 | 10.32 | 10.16 | 10.31 | 1,210,230 | +0.11(+1.11%) |
Oct 18, 2018 | 10.09 | 10.32 | 10.04 | 10.20 | 878,865 | +0.03(+0.28%) |
Oct 17, 2018 | 10.10 | 10.37 | 10.07 | 10.17 | 889,732 | +0.07(+0.65%) |
Oct 16, 2018 | 10.24 | 10.35 | 9.978 | 10.10 | 881,789 | +0.04(+0.38%) |
Oct 15, 2018 | 10.01 | 10.30 | 10.01 | 10.06 | 1,207,368 | +0.07(+0.66%) |
Oct 12, 2018 | 9.562 | 10.08 | 9.279 | 9.997 | 2,679,652 | +1.10(+12.31%) |
Oct 11, 2018 | 8.608 | 8.948 | 8.438 | 8.901 | 1,252,805 | +0.39(+4.55%) |
Oct 10, 2018 | 8.371 | 8.532 | 8.220 | 8.513 | 688,979 | +0.13(+1.58%) |
Oct 09, 2018 | 8.494 | 8.589 | 8.343 | 8.381 | 640,305 | -0.23(-2.63%) |
Oct 08, 2018 | 8.277 | 8.617 | 8.173 | 8.608 | 717,701 | +0.19(+2.24%) |
Oct 05, 2018 | 8.409 | 8.598 | 8.371 | 8.419 | 578,921 | +0.02(+0.22%) |
Oct 04, 2018 | 8.438 | 8.579 | 8.371 | 8.400 | 464,416 | -0.04(-0.45%) |
Oct 03, 2018 | 8.513 | 8.627 | 8.409 | 8.438 | 681,485 | -0.09(-1.00%) |
Oct 02, 2018 | 8.371 | 8.584 | 8.353 | 8.523 | 667,589 | +0.28(+3.44%) |
Oct 01, 2018 | 8.230 | 8.305 | 8.145 | 8.239 | 438,116 | +0.01(+0.11%) |
Sep 28, 2018 | 8.145 | 8.381 | 8.135 | 8.230 | 631,627 | +0.12(+1.52%) |
Sep 27, 2018 | 8.211 | 8.239 | 7.965 | 8.107 | 846,211 | -0.15(-1.83%) |
Sep 26, 2018 | 8.475 | 8.475 | 8.249 | 8.258 | 633,324 | -0.21(-2.46%) |
Sep 25, 2018 | 8.598 | 8.674 | 8.457 | 8.466 | 480,105 | -0.05(-0.55%) |
Sep 24, 2018 | 8.438 | 8.731 | 8.428 | 8.513 | 784,038 | +0.03(+0.33%) |
Sep 21, 2018 | 8.551 | 8.669 | 8.434 | 8.485 | 1,789,363 | -0.21(-2.39%) |
Sep 20, 2018 | 8.664 | 8.768 | 8.560 | 8.693 | 613,774 | +0.09(+1.10%) |
Sep 19, 2018 | 8.428 | 8.707 | 8.419 | 8.598 | 582,398 | +0.23(+2.71%) |
Sep 18, 2018 | 8.362 | 8.480 | 8.291 | 8.371 | 621,292 | +0.01(+0.11%) |
Sep 17, 2018 | 8.286 | 8.485 | 8.145 | 8.362 | 980,165 | +0.13(+1.61%) |
Sep 14, 2018 | 8.154 | 8.296 | 8.145 | 8.230 | 527,802 | +0.03(+0.35%) |
Sep 13, 2018 | 8.305 | 8.324 | 8.097 | 8.201 | 483,502 | -0.02(-0.23%) |
Sep 12, 2018 | 7.946 | 8.296 | 7.890 | 8.220 | 738,786 | +0.27(+3.45%) |
Sep 11, 2018 | 7.852 | 8.012 | 7.795 | 7.946 | 508,293 | +0.01(+0.12%) |
Sep 10, 2018 | 7.842 | 8.069 | 7.682 | 7.937 | 616,711 | +0.08(+0.96%) |
Sep 07, 2018 | 7.729 | 8.069 | 7.710 | 7.861 | 596,066 | +0.07(+0.85%) |
Sep 06, 2018 | 7.890 | 7.899 | 7.691 | 7.795 | 735,946 | -0.01(-0.12%) |
Sep 05, 2018 | 7.946 | 7.975 | 7.663 | 7.805 | 448,403 | -0.13(-1.61%) |
Sep 04, 2018 | 8.107 | 8.107 | 7.823 | 7.932 | 1,005,405 | -0.29(-3.51%) |
Aug 31, 2018 | 8.220 | 8.220 | 8.220 | 0 | +0.02(+0.23%) | |
Aug 30, 2018 | 8.324 | 8.324 | 8.135 | 8.201 | 315,421 | -0.15(-1.81%) |
Aug 29, 2018 | 8.447 | 8.466 | 8.253 | 8.353 | 374,073 | -0.12(-1.45%) |
Aug 28, 2018 | 8.721 | 8.778 | 8.381 | 8.475 | 432,779 | -0.16(-1.86%) |
Aug 27, 2018 | 8.504 | 8.645 | 8.428 | 8.636 | 544,163 | +0.22(+2.58%) |
Aug 24, 2018 | 8.022 | 8.475 | 8.003 | 8.419 | 680,205 | +0.39(+4.82%) |
Aug 23, 2018 | 8.145 | 8.182 | 7.969 | 8.031 | 879,704 | -0.24(-2.86%) |
Aug 22, 2018 | 8.277 | 8.315 | 8.154 | 8.268 | 347,459 | +0.02(+0.23%) |
Aug 21, 2018 | 8.239 | 8.334 | 8.079 | 8.249 | 572,215 | +0.01(+0.11%) |
Aug 20, 2018 | 8.268 | 8.324 | 8.097 | 8.239 | 566,460 | +0.01(+0.11%) |
Aug 17, 2018 | 7.975 | 8.315 | 7.880 | 8.230 | 1,654,740 | +0.27(+3.44%) |
Aug 16, 2018 | 8.438 | 8.513 | 7.932 | 7.956 | 1,580,958 | -0.39(-4.64%) |
Aug 15, 2018 | 8.712 | 8.740 | 8.334 | 8.343 | 1,354,805 | -0.54(-6.06%) |
Aug 14, 2018 | 9.175 | 9.175 | 8.749 | 8.882 | 914,986 | -0.24(-2.59%) |
Aug 13, 2018 | 9.713 | 9.713 | 9.099 | 9.118 | 1,188,524 | -0.59(-6.04%) |
Aug 10, 2018 | 9.732 | 10.34 | 9.647 | 9.704 | 1,245,262 | +0.17(+1.78%) |
Aug 09, 2018 | 9.571 | 9.732 | 9.486 | 9.534 | 744,351 | -0.07(-0.69%) |
Aug 08, 2018 | 9.638 | 9.685 | 9.420 | 9.600 | 665,009 | -0.03(-0.29%) |
Aug 07, 2018 | 9.723 | 9.959 | 9.619 | 9.628 | 640,568 | -0.06(-0.59%) |
Aug 06, 2018 | 9.742 | 9.874 | 9.675 | 9.685 | 265,311 | -0.10(-1.06%) |
Aug 03, 2018 | 9.893 | 9.987 | 9.779 | 9.789 | 565,056 | +0.03(+0.29%) |
Aug 02, 2018 | 9.732 | 9.912 | 9.732 | 9.760 | 528,983 | -0.04(-0.39%) |
Aug 01, 2018 | 9.779 | 9.883 | 9.732 | 9.798 | 838,485 | -0.04(-0.38%) |
Jul 31, 2018 | 9.732 | 9.921 | 9.704 | 9.836 | 425,419 | +0.12(+1.26%) |
Jul 30, 2018 | 9.770 | 9.827 | 9.645 | 9.713 | 523,385 | -0.04(-0.39%) |
Jul 27, 2018 | 10.03 | 10.13 | 9.723 | 9.751 | 766,355 | -0.29(-2.92%) |
Jul 26, 2018 | 9.997 | 10.20 | 9.968 | 10.04 | 1,160,807 | +0.00(+0.00%) |
Jul 25, 2018 | 9.893 | 10.20 | 9.893 | 10.04 | 898,648 | +0.21(+2.11%) |
Jul 24, 2018 | 9.874 | 9.468 | 9.836 | 931,351 | +0.26(+2.66%) | |
Jul 23, 2018 | 9.798 | 9.534 | 9.581 | 658,308 | -0.23(-2.31%) | |
Jul 20, 2018 | 9.713 | 9.827 | 9.628 | 9.808 | 804,343 | +0.14(+1.47%) |
Jul 19, 2018 | 9.505 | 9.912 | 9.505 | 9.666 | 745,149 | -0.04(-0.39%) |
Jul 18, 2018 | 9.496 | 9.751 | 9.486 | 9.704 | 708,015 | +0.17(+1.78%) |
Jul 17, 2018 | 9.411 | 9.685 | 9.401 | 9.534 | 712,213 | -0.01(-0.10%) |
Jul 16, 2018 | 9.496 | 9.694 | 9.477 | 9.543 | 385,464 | +0.08(+0.80%) |
Jul 13, 2018 | 9.392 | 9.685 | 9.316 | 9.468 | 295,967 | -0.02(-0.20%) |
Jul 12, 2018 | 9.486 | 9.638 | 9.486 | 9.486 | 332,999 | +0.03(+0.30%) |
Jul 11, 2018 | 9.515 | 9.685 | 9.434 | 9.458 | 556,807 | -0.18(-1.86%) |
Jul 10, 2018 | 9.486 | 9.694 | 9.449 | 9.638 | 380,753 | +0.04(+0.39%) |
Jul 09, 2018 | 9.742 | 9.798 | 9.581 | 9.600 | 525,218 | -0.11(-1.17%) |
Jul 06, 2018 | 9.704 | 9.803 | 9.685 | 9.713 | 569,672 | -0.02(-0.19%) |
Jul 05, 2018 | 9.694 | 9.770 | 9.638 | 9.732 | 553,069 | +0.14(+1.48%) |
Jul 03, 2018 | 9.590 | 9.590 | 9.590 | 0 | +0.30(+3.26%) | |
Jul 02, 2018 | 9.307 | 9.401 | 9.118 | 9.288 | 306,214 | -0.04(-0.41%) |
Jun 29, 2018 | 9.222 | 9.392 | 9.175 | 9.326 | 363,572 | +0.17(+1.86%) |
Jun 28, 2018 | 9.175 | 9.297 | 9.113 | 9.156 | 581,974 | -0.02(-0.21%) |
Jun 27, 2018 | 9.297 | 9.326 | 9.165 | 9.175 | 555,374 | -0.09(-1.02%) |
Jun 26, 2018 | 9.260 | 9.364 | 9.241 | 9.269 | 370,565 | -0.05(-0.51%) |
Jun 25, 2018 | 9.335 | 9.477 | 9.231 | 9.316 | 604,488 | -0.06(-0.60%) |
Jun 22, 2018 | 9.269 | 9.417 | 9.203 | 9.373 | 555,246 | +0.11(+1.22%) |
Jun 21, 2018 | 9.090 | 9.269 | 8.948 | 9.260 | 744,496 | +0.19(+2.08%) |
Jun 20, 2018 | 9.175 | 9.283 | 9.061 | 9.071 | 729,117 | -0.07(-0.72%) |
Jun 19, 2018 | 9.760 | 9.864 | 9.099 | 9.137 | 1,717,126 | -0.77(-7.73%) |
Jun 18, 2018 | 9.959 | 10.03 | 9.836 | 9.902 | 571,311 | -0.12(-1.23%) |
Jun 15, 2018 | 10.25 | 10.09 | 10.03 | 2,964,680 | -0.07(-0.66%) | |
Jun 14, 2018 | 9.874 | 10.11 | 9.874 | 10.09 | 931,170 | +0.26(+2.69%) |
Jun 13, 2018 | 9.789 | 9.888 | 9.704 | 9.827 | 477,385 | +0.06(+0.58%) |
Jun 12, 2018 | 9.798 | 9.811 | 9.553 | 9.770 | 464,650 | +0.00(+0.00%) |
Jun 11, 2018 | 9.732 | 9.883 | 9.685 | 9.770 | 416,435 | +0.04(+0.39%) |
Jun 08, 2018 | 9.751 | 9.798 | 9.694 | 9.732 | 281,840 | -0.06(-0.58%) |
Jun 07, 2018 | 9.845 | 9.912 | 9.704 | 9.789 | 373,212 | -0.08(-0.77%) |
Jun 06, 2018 | 9.883 | 9.864 | 393,429 | +0.15(+1.56%) | ||
Jun 05, 2018 | 9.704 | 9.765 | 9.656 | 9.713 | 343,012 | +0.03(+0.29%) |
Jun 04, 2018 | 9.789 | 9.817 | 9.647 | 9.685 | 597,027 | -0.04(-0.39%) |
Jun 01, 2018 | 9.685 | 9.817 | 9.581 | 9.723 | 528,019 | +0.06(+0.59%) |
May 31, 2018 | 9.836 | 9.855 | 9.666 | 9.666 | 398,564 | -0.12(-1.25%) |
May 30, 2018 | 9.798 | 9.883 | 9.713 | 9.789 | 493,194 | -0.01(-0.10%) |
May 29, 2018 | 9.723 | 9.912 | 9.704 | 9.798 | 816,840 | -0.23(-2.26%) |
May 25, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.08(-0.75%) | |
May 24, 2018 | 9.987 | 10.12 | 9.949 | 10.10 | 668,012 | +0.18(+1.81%) |
May 23, 2018 | 9.656 | 9.959 | 9.610 | 9.921 | 499,324 | +0.21(+2.14%) |
May 22, 2018 | 9.751 | 9.864 | 9.699 | 9.713 | 534,474 | -0.02(-0.19%) |
May 21, 2018 | 9.704 | 9.808 | 9.671 | 9.732 | 547,706 | +0.03(+0.29%) |
May 18, 2018 | 9.647 | 9.779 | 9.591 | 9.704 | 827,156 | +0.03(+0.29%) |
May 17, 2018 | 9.732 | 9.791 | 9.581 | 9.675 | 512,546 | -0.03(-0.29%) |
May 16, 2018 | 9.864 | 9.921 | 9.666 | 9.704 | 736,864 | -0.11(-1.16%) |
May 15, 2018 | 9.949 | 9.978 | 9.732 | 9.817 | 704,174 | -0.18(-1.80%) |
May 14, 2018 | 10.25 | 10.27 | 9.803 | 9.997 | 986,853 | -0.25(-2.40%) |
May 11, 2018 | 9.987 | 10.81 | 9.864 | 10.24 | 2,196,173 | +0.39(+3.93%) |
May 10, 2018 | 9.770 | 9.997 | 9.770 | 9.855 | 999,161 | +0.14(+1.46%) |
May 09, 2018 | 9.685 | 9.817 | 9.609 | 9.713 | 1,117,285 | -0.01(-0.10%) |
May 08, 2018 | 9.647 | 9.760 | 9.571 | 9.723 | 806,862 | +0.08(+0.78%) |
May 07, 2018 | 9.685 | 9.772 | 9.638 | 9.647 | 386,271 | -0.06(-0.58%) |
May 04, 2018 | 9.770 | 9.855 | 9.675 | 9.704 | 616,859 | -0.05(-0.48%) |
May 03, 2018 | 9.827 | 9.864 | 9.713 | 9.751 | 438,360 | +0.03(+0.29%) |
May 02, 2018 | 9.704 | 9.921 | 9.666 | 9.723 | 1,079,290 | +0.04(+0.39%) |
May 01, 2018 | 9.628 | 9.704 | 9.524 | 9.685 | 553,235 | +0.03(+0.29%) |
Apr 30, 2018 | 9.656 | 9.789 | 9.600 | 9.656 | 812,555 | -0.09(-0.87%) |
Apr 27, 2018 | 9.571 | 9.836 | 9.553 | 9.742 | 635,580 | +0.15(+1.58%) |
Apr 26, 2018 | 9.638 | 9.738 | 9.543 | 9.590 | 407,242 | -0.11(-1.17%) |
Apr 25, 2018 | 9.600 | 9.808 | 9.496 | 9.704 | 602,470 | -0.01(-0.10%) |
Apr 24, 2018 | 9.562 | 9.784 | 9.562 | 9.713 | 727,823 | +0.10(+1.08%) |
Apr 23, 2018 | 9.600 | 9.666 | 9.392 | 9.609 | 852,967 | -0.10(-1.07%) |
Apr 20, 2018 | 9.685 | 9.732 | 9.571 | 9.713 | 673,950 | +0.02(+0.19%) |
Apr 19, 2018 | 9.609 | 9.737 | 9.453 | 9.694 | 831,968 | +0.09(+0.98%) |
Apr 18, 2018 | 9.742 | 9.883 | 9.562 | 9.600 | 1,322,547 | -0.10(-1.07%) |
Apr 17, 2018 | 9.486 | 9.768 | 9.458 | 9.704 | 710,212 | +0.12(+1.28%) |
Apr 16, 2018 | 9.486 | 9.590 | 9.382 | 9.581 | 691,262 | +0.06(+0.60%) |
Apr 13, 2018 | 9.628 | 9.699 | 9.491 | 9.524 | 860,672 | -0.05(-0.49%) |
Apr 12, 2018 | 9.477 | 9.685 | 9.335 | 9.571 | 803,272 | +0.06(+0.60%) |
Apr 11, 2018 | 9.543 | 9.699 | 9.354 | 9.515 | 1,372,132 | +0.07(+0.70%) |
Apr 10, 2018 | 9.392 | 9.472 | 9.283 | 9.449 | 637,379 | +0.18(+1.94%) |
Apr 09, 2018 | 9.127 | 9.382 | 9.052 | 9.269 | 521,849 | +0.14(+1.55%) |
Apr 06, 2018 | 9.080 | 9.194 | 9.071 | 9.127 | 556,975 | +0.08(+0.84%) |
Apr 05, 2018 | 8.986 | 9.071 | 8.882 | 9.052 | 465,928 | +0.05(+0.52%) |
Apr 04, 2018 | 9.099 | 9.184 | 8.967 | 9.005 | 548,939 | -0.02(-0.21%) |
Apr 03, 2018 | 9.118 | 9.198 | 8.986 | 9.023 | 661,474 | -0.16(-1.75%) |
Apr 02, 2018 | 9.137 | 9.307 | 9.014 | 9.184 | 807,311 | +0.11(+1.25%) |
Mar 29, 2018 | 9.071 | 9.071 | 9.071 | 0 | +0.14(+1.59%) | |
Mar 28, 2018 | 8.967 | 9.042 | 8.877 | 8.929 | 727,546 | -0.13(-1.46%) |
Mar 27, 2018 | 8.929 | 9.113 | 8.825 | 9.061 | 1,407,481 | +0.04(+0.42%) |
Mar 26, 2018 | 9.212 | 9.250 | 8.995 | 9.023 | 1,108,630 | -0.11(-1.24%) |
Mar 23, 2018 | 8.976 | 9.250 | 8.891 | 9.137 | 1,310,316 | +0.35(+3.98%) |
Mar 22, 2018 | 8.759 | 8.806 | 8.598 | 8.787 | 606,515 | +0.00(+0.00%) |
Mar 21, 2018 | 8.579 | 8.825 | 8.542 | 8.787 | 1,077,953 | +0.34(+4.03%) |
Mar 20, 2018 | 8.447 | 8.551 | 8.381 | 8.447 | 891,395 | -0.09(-1.11%) |
Mar 19, 2018 | 8.466 | 8.589 | 8.409 | 8.542 | 855,534 | +0.06(+0.67%) |
Mar 16, 2018 | 8.551 | 8.627 | 8.438 | 8.485 | 2,435,823 | -0.07(-0.77%) |
Mar 15, 2018 | 8.542 | 8.664 | 8.490 | 8.551 | 714,096 | -0.10(-1.20%) |
Mar 14, 2018 | 8.664 | 8.740 | 8.608 | 8.655 | 1,048,090 | +0.02(+0.22%) |
Mar 13, 2018 | 8.296 | 8.702 | 8.296 | 8.636 | 1,404,490 | +0.40(+4.82%) |
Mar 12, 2018 | 8.060 | 8.268 | 7.993 | 8.239 | 667,597 | +0.16(+1.99%) |
Mar 09, 2018 | 7.984 | 8.211 | 7.984 | 8.079 | 544,952 | +0.02(+0.23%) |
Mar 08, 2018 | 7.927 | 8.069 | 7.823 | 8.060 | 802,265 | +0.12(+1.55%) |
Mar 07, 2018 | 8.182 | 8.182 | 7.908 | 7.937 | 877,209 | -0.26(-3.23%) |
Mar 06, 2018 | 8.164 | 8.315 | 8.149 | 8.201 | 750,527 | +0.17(+2.12%) |
Mar 05, 2018 | 8.088 | 8.164 | 7.951 | 8.031 | 959,993 | -0.12(-1.51%) |
Mar 02, 2018 | 8.192 | 8.258 | 8.069 | 8.154 | 797,688 | +0.04(+0.47%) |
Mar 01, 2018 | 7.738 | 8.253 | 7.738 | 8.116 | 1,320,436 | +0.27(+3.49%) |
Feb 28, 2018 | 8.022 | 8.088 | 7.842 | 7.842 | 1,018,877 | -0.20(-2.47%) |
Feb 27, 2018 | 8.239 | 8.315 | 7.975 | 8.041 | 1,583,053 | -0.27(-3.30%) |
Feb 26, 2018 | 8.022 | 8.334 | 7.994 | 8.315 | 1,560,303 | +0.39(+4.89%) |
Feb 23, 2018 | 7.786 | 8.022 | 7.219 | 7.927 | 1,982,572 | +0.06(+0.72%) |
Feb 22, 2018 | 7.871 | 793,129 | +0.06(+0.73%) | |||
Feb 21, 2018 | 8.079 | 8.159 | 7.809 | 7.814 | 1,474,628 | -0.18(-2.25%) |
Feb 20, 2018 | 8.031 | 8.168 | 7.994 | 7.994 | 875,817 | -0.17(-2.08%) |
Feb 16, 2018 | 8.164 | 8.164 | 8.164 | 0 | -0.17(-2.04%) | |
Feb 15, 2018 | 8.381 | 8.423 | 8.277 | 8.334 | 871,880 | +0.00(+0.00%) |
Feb 14, 2018 | 8.371 | 7.842 | 8.334 | 1,398,312 | +0.49(+6.27%) | |
Feb 13, 2018 | 7.927 | 7.965 | 7.786 | 7.842 | 736,289 | -0.07(-0.84%) |
Feb 12, 2018 | 7.455 | 7.951 | 7.455 | 7.908 | 1,543,775 | +0.48(+6.49%) |
Feb 09, 2018 | 7.814 | 7.819 | 7.332 | 7.427 | 2,550,143 | -0.41(-5.19%) |
Feb 08, 2018 | 7.795 | 7.965 | 7.786 | 7.833 | 1,662,598 | +0.04(+0.48%) |
Feb 07, 2018 | 7.833 | 7.965 | 7.748 | 7.795 | 1,409,567 | -0.06(-0.72%) |
Feb 06, 2018 | 7.880 | 7.998 | 7.814 | 7.852 | 1,397,380 | -0.12(-1.54%) |
Feb 05, 2018 | 7.918 | 8.003 | 7.861 | 7.975 | 937,955 | +0.06(+0.72%) |
Feb 02, 2018 | 7.965 | 8.126 | 7.908 | 7.918 | 1,274,410 | -0.17(-2.10%) |
Feb 01, 2018 | 8.126 | 8.211 | 8.055 | 8.088 | 735,197 | -0.09(-1.04%) |
Jan 31, 2018 | 8.097 | 8.220 | 7.956 | 8.173 | 1,252,960 | +0.12(+1.53%) |
Jan 30, 2018 | 8.277 | 8.296 | 8.041 | 8.050 | 1,101,072 | -0.15(-1.84%) |
Jan 29, 2018 | 8.475 | 8.589 | 8.201 | 8.201 | 1,388,472 | -0.40(-4.62%) |
Jan 26, 2018 | 8.523 | 8.674 | 8.523 | 8.598 | 840,276 | +0.10(+1.22%) |
Jan 25, 2018 | 8.919 | 9.013 | 8.422 | 8.494 | 1,394,721 | -0.43(-4.77%) |
Jan 24, 2018 | 8.891 | 8.970 | 8.787 | 8.919 | 1,220,140 | +0.19(+2.16%) |
Jan 23, 2018 | 8.551 | 8.768 | 8.518 | 8.731 | 977,530 | +0.09(+1.09%) |
Jan 22, 2018 | 8.636 | 8.731 | 8.560 | 8.636 | 722,228 | +0.06(+0.66%) |
Jan 19, 2018 | 8.579 | 8.702 | 8.532 | 8.579 | 660,486 | +0.04(+0.44%) |
Jan 18, 2018 | 8.834 | 8.938 | 8.504 | 8.542 | 1,165,695 | -0.32(-3.62%) |
Jan 17, 2018 | 8.712 | 8.995 | 8.674 | 8.863 | 2,216,503 | +0.12(+1.41%) |
Jan 16, 2018 | 7.994 | 8.768 | 7.937 | 8.740 | 3,280,881 | +1.11(+14.48%) |
Jan 12, 2018 | 7.634 | 7.634 | 7.634 | 0 | +0.12(+1.64%) | |
Jan 11, 2018 | 7.512 | 7.606 | 7.493 | 7.512 | 1,338,277 | +0.01(+0.13%) |
Jan 10, 2018 | 7.464 | 7.616 | 7.389 | 7.502 | 1,553,273 | +0.10(+1.40%) |
Jan 09, 2018 | 7.729 | 7.814 | 7.323 | 7.398 | 2,572,425 | -0.61(-7.67%) |
Jan 08, 2018 | 8.135 | 8.154 | 7.984 | 8.012 | 865,059 | -0.07(-0.82%) |
Jan 05, 2018 | 8.173 | 8.249 | 8.031 | 8.079 | 624,340 | -0.12(-1.50%) |
Jan 04, 2018 | 8.211 | 8.249 | 8.097 | 8.201 | 1,201,501 | -0.03(-0.34%) |
Jan 03, 2018 | 8.409 | 8.466 | 8.074 | 8.230 | 1,522,776 | -0.22(-2.57%) |