Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.460 | 7.550 | 7.229 | 7.540 | 13,600 | -0.14(-1.82%) |
Sep 27, 2018 | 7.490 | 7.680 | 7.490 | 7.680 | 4,466 | +0.18(+2.40%) |
Sep 26, 2018 | 7.590 | 7.710 | 7.420 | 7.500 | 10,035 | -0.09(-1.19%) |
Sep 25, 2018 | 7.490 | 7.590 | 7.340 | 7.590 | 4,856 | +0.07(+0.93%) |
Sep 24, 2018 | 7.480 | 7.520 | 7.300 | 7.520 | 16,383 | +0.27(+3.72%) |
Sep 21, 2018 | 7.330 | 7.450 | 7.250 | 7.250 | 11,400 | -0.09(-1.23%) |
Sep 20, 2018 | 7.450 | 7.600 | 7.330 | 7.340 | 15,547 | -0.08(-1.08%) |
Sep 19, 2018 | 7.420 | 7.550 | 7.420 | 7.420 | 7,523 | -0.04(-0.54%) |
Sep 18, 2018 | 7.600 | 7.620 | 7.460 | 7.460 | 4,305 | -0.09(-1.19%) |
Sep 17, 2018 | 7.450 | 7.580 | 7.350 | 7.550 | 10,415 | +0.17(+2.30%) |
Sep 14, 2018 | 7.475 | 7.492 | 7.294 | 7.380 | 114,700 | -0.17(-2.25%) |
Sep 13, 2018 | 7.300 | 7.580 | 7.300 | 7.550 | 28,755 | -0.08(-1.05%) |
Sep 12, 2018 | 7.565 | 7.750 | 7.540 | 7.630 | 6,505 | +0.01(+0.13%) |
Sep 11, 2018 | 7.486 | 7.620 | 7.360 | 7.620 | 9,999 | +0.12(+1.60%) |
Sep 10, 2018 | 7.565 | 7.600 | 7.500 | 7.500 | 8,097 | -0.08(-1.06%) |
Sep 07, 2018 | 7.400 | 7.620 | 7.400 | 7.580 | 33,600 | +0.05(+0.66%) |
Sep 06, 2018 | 7.560 | 7.560 | 7.500 | 7.530 | 27,229 | +0.03(+0.40%) |
Sep 05, 2018 | 7.570 | 7.570 | 7.390 | 7.500 | 13,563 | -0.17(-2.22%) |
Sep 04, 2018 | 7.520 | 7.800 | 7.520 | 7.670 | 3,501 | +0.18(+2.40%) |
Aug 31, 2018 | 7.490 | 7.490 | 7.490 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 7.780 | 7.780 | 7.500 | 7.500 | 5,921 | -0.47(-5.90%) |
Aug 29, 2018 | 7.560 | 7.970 | 7.560 | 7.970 | 15,401 | +0.51(+6.84%) |
Aug 28, 2018 | 7.560 | 7.690 | 7.460 | 7.460 | 11,679 | -0.07(-0.93%) |
Aug 27, 2018 | 7.790 | 7.790 | 7.530 | 7.530 | 693 | -0.26(-3.34%) |
Aug 24, 2018 | 7.650 | 7.790 | 7.650 | 7.790 | 4,400 | +0.14(+1.83%) |
Aug 23, 2018 | 7.628 | 7.650 | 7.530 | 7.650 | 5,767 | -0.23(-2.92%) |
Aug 22, 2018 | 7.540 | 7.880 | 7.410 | 7.880 | 5,296 | +0.43(+5.77%) |
Aug 21, 2018 | 7.720 | 7.780 | 7.440 | 7.450 | 6,620 | -0.14(-1.84%) |
Aug 20, 2018 | 7.440 | 7.790 | 7.390 | 7.590 | 13,271 | -0.15(-1.94%) |
Aug 17, 2018 | 7.385 | 7.740 | 7.270 | 7.740 | 9,900 | -0.02(-0.26%) |
Aug 16, 2018 | 7.260 | 7.760 | 7.260 | 7.760 | 11,104 | +0.51(+7.03%) |
Aug 15, 2018 | 7.250 | 7.570 | 7.250 | 7.250 | 7,453 | -0.42(-5.48%) |
Aug 14, 2018 | 7.250 | 7.680 | 7.250 | 7.670 | 6,233 | +0.13(+1.72%) |
Aug 13, 2018 | 7.530 | 7.710 | 7.370 | 7.540 | 7,409 | -0.42(-5.26%) |
Aug 10, 2018 | 7.709 | 7.990 | 7.680 | 7.959 | 2,800 | +0.23(+2.96%) |
Aug 09, 2018 | 7.760 | 8.150 | 7.730 | 7.730 | 6,643 | +0.08(+1.05%) |
Aug 08, 2018 | 7.650 | 8.040 | 7.650 | 7.650 | 13,162 | -0.07(-0.91%) |
Aug 07, 2018 | 7.730 | 7.850 | 7.530 | 7.720 | 7,380 | -0.93(-10.75%) |
Aug 06, 2018 | 8.390 | 8.650 | 8.390 | 8.650 | 4,773 | +0.24(+2.85%) |
Aug 03, 2018 | 8.400 | 8.720 | 8.370 | 8.410 | 13,200 | -0.19(-2.21%) |
Aug 02, 2018 | 8.410 | 8.630 | 8.160 | 8.600 | 7,699 | +0.22(+2.63%) |
Aug 01, 2018 | 8.390 | 8.390 | 8.180 | 8.380 | 3,674 | +0.01(+0.12%) |
Jul 31, 2018 | 8.480 | 8.740 | 8.370 | 8.370 | 4,483 | -0.46(-5.21%) |
Jul 30, 2018 | 8.540 | 8.840 | 8.430 | 8.830 | 6,225 | -0.20(-2.21%) |
Jul 27, 2018 | 8.720 | 9.030 | 8.690 | 9.030 | 11,600 | +0.03(+0.33%) |
Jul 26, 2018 | 8.810 | 9.010 | 8.700 | 9.000 | 3,824 | -0.20(-2.17%) |
Jul 25, 2018 | 8.910 | 9.220 | 8.820 | 9.200 | 8,771 | +0.13(+1.43%) |
Jul 24, 2018 | 9.272 | 9.540 | 9.070 | 9.070 | 19,320 | -0.58(-6.01%) |
Jul 23, 2018 | 9.350 | 9.650 | 9.160 | 9.650 | 22,955 | +0.29(+3.10%) |
Jul 20, 2018 | 9.310 | 9.370 | 9.270 | 9.360 | 25,738 | -0.27(-2.80%) |
Jul 19, 2018 | 9.180 | 9.630 | 9.150 | 9.630 | 39,108 | -0.01(-0.10%) |
Jul 18, 2018 | 9.409 | 9.640 | 9.409 | 9.640 | 12,875 | +0.02(+0.21%) |
Jul 17, 2018 | 9.570 | 9.620 | 9.380 | 9.620 | 6,668 | -0.03(-0.31%) |
Jul 16, 2018 | 9.480 | 9.650 | 9.310 | 9.650 | 7,676 | +0.15(+1.58%) |
Jul 13, 2018 | 9.500 | 9.280 | 9.500 | 15,418 | +0.15(+1.60%) | |
Jul 12, 2018 | 9.810 | 9.810 | 9.350 | 9.350 | 4,416 | -0.34(-3.51%) |
Jul 11, 2018 | 9.690 | 9.690 | 9.240 | 9.690 | 3,398 | -0.12(-1.22%) |
Jul 10, 2018 | 9.390 | 9.810 | 9.290 | 9.810 | 7,904 | +0.58(+6.28%) |
Jul 09, 2018 | 9.200 | 9.500 | 9.200 | 9.230 | 4,254 | -0.23(-2.43%) |
Jul 06, 2018 | 9.040 | 9.460 | 9.030 | 9.460 | 3,819 | +0.21(+2.27%) |
Jul 05, 2018 | 9.080 | 9.250 | 8.930 | 9.250 | 13,344 | +0.13(+1.43%) |
Jul 03, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.10(+1.11%) | |
Jul 02, 2018 | 9.200 | 9.450 | 9.000 | 9.020 | 7,851 | -0.43(-4.55%) |
Jun 29, 2018 | 9.320 | 9.500 | 9.270 | 9.450 | 43,254 | +0.23(+2.49%) |
Jun 28, 2018 | 9.160 | 9.220 | 9.120 | 9.220 | 5,611 | -0.15(-1.60%) |
Jun 27, 2018 | 9.370 | 9.370 | 9.365 | 9.370 | 20,976 | +0.02(+0.21%) |
Jun 26, 2018 | 9.280 | 9.360 | 9.270 | 9.350 | 7,479 | -0.10(-1.06%) |
Jun 25, 2018 | 9.370 | 9.470 | 9.370 | 9.450 | 16,566 | -0.25(-2.58%) |
Jun 22, 2018 | 9.290 | 9.770 | 9.290 | 9.700 | 9,066 | +0.20(+2.11%) |
Jun 21, 2018 | 9.045 | 9.570 | 9.045 | 9.500 | 20,137 | +0.41(+4.51%) |
Jun 20, 2018 | 9.040 | 9.530 | 9.040 | 9.090 | 8,899 | -0.33(-3.50%) |
Jun 19, 2018 | 9.090 | 9.420 | 9.010 | 9.420 | 15,132 | -0.18(-1.87%) |
Jun 18, 2018 | 9.200 | 9.600 | 9.200 | 9.600 | 25,481 | +0.04(+0.42%) |
Jun 15, 2018 | 9.710 | 9.210 | 9.560 | 25,517 | -0.15(-1.54%) | |
Jun 14, 2018 | 9.560 | 9.710 | 9.470 | 9.710 | 33,348 | +0.23(+2.43%) |
Jun 13, 2018 | 9.483 | 9.930 | 9.440 | 9.480 | 16,409 | -0.56(-5.58%) |
Jun 12, 2018 | 10.27 | 10.27 | 9.730 | 10.04 | 18,117 | -0.75(-6.95%) |
Jun 11, 2018 | 10.69 | 10.79 | 10.65 | 10.79 | 136,338 | +0.21(+1.98%) |
Jun 08, 2018 | 10.60 | 10.60 | 10.42 | 10.58 | 4,715 | +0.25(+2.42%) |
Jun 07, 2018 | 10.61 | 10.61 | 10.33 | 10.33 | 2,213 | -0.30(-2.82%) |
Jun 06, 2018 | 10.36 | 10.63 | 10.23 | 10.63 | 13,418 | +0.08(+0.76%) |
Jun 05, 2018 | 10.27 | 10.64 | 10.11 | 10.55 | 8,837 | +0.24(+2.33%) |
Jun 04, 2018 | 10.46 | 10.46 | 10.31 | 10.31 | 7,890 | +0.25(+2.49%) |
Jun 01, 2018 | 10.04 | 10.55 | 10.04 | 10.06 | 18,664 | -0.12(-1.18%) |
May 31, 2018 | 10.54 | 10.65 | 10.18 | 10.18 | 5,606 | -0.04(-0.40%) |
May 30, 2018 | 10.33 | 10.67 | 10.21 | 10.22 | 23,339 | -0.13(-1.25%) |
May 29, 2018 | 10.33 | 10.35 | 10.33 | 10.35 | 4,101 | +0.11(+1.07%) |
May 25, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.36(-3.40%) | |
May 24, 2018 | 10.23 | 10.65 | 10.23 | 10.60 | 21,813 | +0.14(+1.34%) |
May 23, 2018 | 10.43 | 10.46 | 10.15 | 10.46 | 10,953 | +0.04(+0.38%) |
May 22, 2018 | 10.30 | 10.42 | 10.18 | 10.42 | 3,463 | +0.08(+0.77%) |
May 21, 2018 | 10.34 | 10.34 | 10.30 | 10.34 | 10,463 | +0.12(+1.18%) |
May 18, 2018 | 10.01 | 10.25 | 10.01 | 10.22 | 27,152 | -0.16(-1.55%) |
May 17, 2018 | 10.35 | 10.38 | 10.14 | 10.38 | 19,622 | +0.01(+0.10%) |
May 16, 2018 | 10.16 | 10.37 | 10.07 | 10.37 | 26,882 | +0.00(+0.00%) |
May 15, 2018 | 9.840 | 10.37 | 9.840 | 10.37 | 7,772 | +0.30(+2.98%) |
May 14, 2018 | 10.20 | 10.29 | 10.06 | 10.07 | 14,689 | -0.18(-1.76%) |
May 11, 2018 | 10.17 | 10.25 | 9.900 | 10.25 | 6,847 | -0.15(-1.44%) |
May 10, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 3,474 | +0.19(+1.86%) |
May 09, 2018 | 9.981 | 10.24 | 9.981 | 10.21 | 15,406 | +0.08(+0.79%) |
May 08, 2018 | 10.10 | 10.16 | 9.970 | 10.13 | 20,113 | -0.24(-2.31%) |
May 07, 2018 | 10.24 | 10.37 | 10.24 | 10.37 | 10,417 | +0.27(+2.67%) |
May 04, 2018 | 10.05 | 10.23 | 10.05 | 10.10 | 27,804 | -0.42(-3.99%) |
May 03, 2018 | 10.34 | 10.52 | 10.09 | 10.52 | 4,604 | +0.05(+0.48%) |
May 02, 2018 | 10.47 | 10.47 | 10.47 | 10.47 | 43,159 | +0.16(+1.55%) |
May 01, 2018 | 10.28 | 10.31 | 9.905 | 10.31 | 7,519 | +0.11(+1.08%) |
Apr 30, 2018 | 10.29 | 10.29 | 10.02 | 10.20 | 5,531 | +0.35(+3.55%) |
Apr 27, 2018 | 10.20 | 10.20 | 9.820 | 9.850 | 11,198 | -0.35(-3.43%) |
Apr 26, 2018 | 10.09 | 10.28 | 10.09 | 10.20 | 10,043 | +0.27(+2.72%) |
Apr 25, 2018 | 9.800 | 9.930 | 9.670 | 9.930 | 8,638 | -0.08(-0.80%) |
Apr 24, 2018 | 9.800 | 10.01 | 9.800 | 10.01 | 10,039 | -0.09(-0.89%) |
Apr 23, 2018 | 9.836 | 10.21 | 9.750 | 10.10 | 16,498 | +0.00(+0.00%) |
Apr 20, 2018 | 9.830 | 10.10 | 9.780 | 10.10 | 8,566 | +0.09(+0.90%) |
Apr 19, 2018 | 10.33 | 10.33 | 10.01 | 10.01 | 7,256 | -0.21(-2.05%) |
Apr 18, 2018 | 10.26 | 10.26 | 9.930 | 10.22 | 3,071 | -0.21(-2.01%) |
Apr 17, 2018 | 10.28 | 10.43 | 10.22 | 10.43 | 18,987 | +0.18(+1.76%) |
Apr 16, 2018 | 10.03 | 10.25 | 10.03 | 10.25 | 25,980 | +0.32(+3.22%) |
Apr 13, 2018 | 10.18 | 10.18 | 9.930 | 9.930 | 9,294 | +0.14(+1.43%) |
Apr 12, 2018 | 9.920 | 10.02 | 9.790 | 9.790 | 8,498 | -0.11(-1.11%) |
Apr 11, 2018 | 9.654 | 9.900 | 9.570 | 9.900 | 32,969 | -0.08(-0.80%) |
Apr 10, 2018 | 9.430 | 9.980 | 9.430 | 9.980 | 5,337 | +0.28(+2.89%) |
Apr 09, 2018 | 9.480 | 9.710 | 9.480 | 9.700 | 10,986 | +0.38(+4.08%) |
Apr 06, 2018 | 9.390 | 9.480 | 9.147 | 9.320 | 4,931 | +0.00(+0.00%) |
Apr 05, 2018 | 9.250 | 9.320 | 9.100 | 9.320 | 9,180 | -0.19(-2.00%) |
Apr 04, 2018 | 9.110 | 9.510 | 9.020 | 9.510 | 6,863 | +0.06(+0.63%) |
Apr 03, 2018 | 9.470 | 9.550 | 9.242 | 9.450 | 25,243 | -0.14(-1.42%) |
Apr 02, 2018 | 9.630 | 9.630 | 9.586 | 9.586 | 6,874 | -0.06(-0.66%) |
Mar 29, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
Mar 28, 2018 | 9.620 | 9.640 | 9.500 | 9.500 | 11,540 | +0.02(+0.21%) |
Mar 27, 2018 | 9.820 | 9.840 | 9.480 | 9.480 | 11,963 | -0.38(-3.85%) |
Mar 26, 2018 | 9.690 | 9.860 | 9.610 | 9.860 | 2,522 | +0.21(+2.18%) |
Mar 23, 2018 | 9.447 | 9.690 | 9.447 | 9.650 | 4,101 | +0.25(+2.66%) |
Mar 22, 2018 | 9.356 | 9.670 | 9.310 | 9.400 | 5,943 | -0.20(-2.08%) |
Mar 21, 2018 | 9.333 | 9.650 | 9.333 | 9.600 | 18,549 | +0.18(+1.91%) |
Mar 20, 2018 | 9.390 | 9.420 | 9.390 | 9.420 | 8,608 | +0.29(+3.17%) |
Mar 19, 2018 | 9.230 | 9.510 | 9.040 | 9.131 | 34,984 | -0.04(-0.43%) |
Mar 16, 2018 | 9.180 | 9.180 | 8.850 | 9.170 | 8,390 | +0.08(+0.88%) |
Mar 15, 2018 | 9.390 | 9.390 | 9.090 | 9.090 | 12,672 | -0.08(-0.89%) |
Mar 14, 2018 | 9.400 | 9.460 | 9.172 | 9.172 | 6,485 | -0.43(-4.46%) |
Mar 13, 2018 | 9.488 | 9.600 | 9.400 | 9.600 | 9,227 | +0.04(+0.42%) |
Mar 12, 2018 | 9.490 | 9.560 | 9.190 | 9.560 | 5,330 | +0.26(+2.80%) |
Mar 09, 2018 | 9.330 | 9.330 | 8.990 | 9.300 | 17,376 | +0.10(+1.09%) |
Mar 08, 2018 | 9.210 | 9.290 | 9.180 | 9.200 | 5,921 | +0.03(+0.33%) |
Mar 07, 2018 | 8.920 | 9.170 | 8.920 | 9.170 | 7,569 | +0.43(+4.92%) |
Mar 06, 2018 | 8.760 | 8.790 | 8.540 | 8.740 | 27,411 | +0.07(+0.77%) |
Mar 05, 2018 | 8.750 | 8.770 | 8.670 | 8.673 | 14,443 | -0.27(-2.99%) |
Mar 02, 2018 | 8.910 | 8.940 | 8.650 | 8.940 | 15,357 | -0.11(-1.22%) |
Mar 01, 2018 | 9.060 | 9.070 | 8.920 | 9.050 | 19,155 | -0.12(-1.31%) |
Feb 28, 2018 | 9.260 | 9.260 | 9.170 | 9.170 | 8,122 | +0.20(+2.23%) |
Feb 27, 2018 | 9.100 | 9.380 | 8.970 | 8.970 | 25,344 | -0.46(-4.88%) |
Feb 26, 2018 | 9.440 | 9.550 | 9.110 | 9.430 | 9,015 | -0.12(-1.26%) |
Feb 23, 2018 | 9.390 | 9.610 | 9.390 | 9.550 | 15,807 | +0.10(+1.06%) |
Feb 22, 2018 | 9.471 | 9.520 | 9.120 | 9.450 | 6,883 | -0.15(-1.56%) |
Feb 21, 2018 | 9.610 | 9.860 | 9.340 | 9.600 | 7,580 | +0.27(+2.89%) |
Feb 20, 2018 | 9.780 | 9.820 | 9.330 | 9.330 | 10,957 | -0.48(-4.89%) |
Feb 16, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.11(+1.13%) | |
Feb 15, 2018 | 9.473 | 9.720 | 9.300 | 9.700 | 20,499 | +0.06(+0.62%) |
Feb 14, 2018 | 9.553 | 9.640 | 9.553 | 9.640 | 27,976 | +0.14(+1.47%) |
Feb 13, 2018 | 9.480 | 9.500 | 9.230 | 9.500 | 10,833 | +0.12(+1.28%) |
Feb 12, 2018 | 9.130 | 9.430 | 9.060 | 9.380 | 60,323 | +0.08(+0.86%) |
Feb 09, 2018 | 9.000 | 9.320 | 8.820 | 9.300 | 7,716 | +0.00(+0.00%) |
Feb 08, 2018 | 9.360 | 9.390 | 8.880 | 9.300 | 6,851 | -0.09(-0.96%) |
Feb 07, 2018 | 9.030 | 9.390 | 9.030 | 9.390 | 8,365 | +0.61(+6.95%) |
Feb 06, 2018 | 9.100 | 9.280 | 8.780 | 8.780 | 19,518 | -0.62(-6.60%) |
Feb 05, 2018 | 9.255 | 9.450 | 9.255 | 9.400 | 31,958 | -0.20(-2.08%) |
Feb 02, 2018 | 9.690 | 9.740 | 9.600 | 9.600 | 9,293 | -0.08(-0.83%) |
Feb 01, 2018 | 9.860 | 9.860 | 9.680 | 9.680 | 7,522 | -0.12(-1.22%) |
Jan 31, 2018 | 9.530 | 10.11 | 9.530 | 9.800 | 17,469 | -0.63(-6.04%) |
Jan 30, 2018 | 10.06 | 10.43 | 10.06 | 10.43 | 13,825 | +0.53(+5.35%) |
Jan 29, 2018 | 9.960 | 10.17 | 9.900 | 9.900 | 17,369 | -0.50(-4.81%) |
Jan 26, 2018 | 10.33 | 10.45 | 10.24 | 10.40 | 9,436 | +0.45(+4.52%) |
Jan 25, 2018 | 10.25 | 10.25 | 9.950 | 9.950 | 14,467 | +0.14(+1.43%) |
Jan 24, 2018 | 10.16 | 10.16 | 9.810 | 9.810 | 5,478 | -0.35(-3.44%) |
Jan 23, 2018 | 10.01 | 10.16 | 9.840 | 10.16 | 29,613 | +0.04(+0.40%) |
Jan 22, 2018 | 10.02 | 10.13 | 9.990 | 10.12 | 14,480 | +0.30(+3.05%) |
Jan 19, 2018 | 9.880 | 10.09 | 9.820 | 9.820 | 8,950 | +0.04(+0.38%) |
Jan 18, 2018 | 9.866 | 9.900 | 9.560 | 9.783 | 8,402 | -0.01(-0.07%) |
Jan 17, 2018 | 9.470 | 9.790 | 9.470 | 9.790 | 23,676 | +0.14(+1.45%) |
Jan 16, 2018 | 9.800 | 9.930 | 9.460 | 9.650 | 26,793 | -0.13(-1.33%) |
Jan 12, 2018 | 9.780 | 9.780 | 9.780 | 0 | +0.08(+0.82%) | |
Jan 11, 2018 | 9.430 | 9.750 | 9.430 | 9.700 | 13,505 | +0.35(+3.74%) |
Jan 10, 2018 | 9.160 | 9.480 | 9.110 | 9.350 | 8,925 | +0.14(+1.52%) |
Jan 09, 2018 | 9.280 | 9.560 | 9.210 | 9.210 | 24,932 | -0.55(-5.64%) |
Jan 08, 2018 | 9.650 | 9.770 | 9.530 | 9.760 | 10,730 | +0.06(+0.62%) |
Jan 05, 2018 | 9.740 | 9.740 | 9.400 | 9.700 | 6,144 | +0.37(+3.97%) |
Jan 04, 2018 | 9.360 | 9.580 | 9.330 | 9.330 | 5,288 | -0.45(-4.60%) |
Jan 03, 2018 | 9.780 | 9.780 | 9.780 | 9.780 | 2,807 | -0.06(-0.61%) |
Jan 02, 2018 | 9.688 | 9.840 | 9.500 | 9.840 | 8,019 | +0.30(+3.14%) |
Dec 29, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.30(+3.25%) | |
Dec 28, 2017 | 9.580 | 9.580 | 9.240 | 9.240 | 5,282 | -0.16(-1.70%) |
Dec 27, 2017 | 9.430 | 9.430 | 9.400 | 9.400 | 3,413 | +0.16(+1.73%) |
Dec 26, 2017 | 9.300 | 9.370 | 9.240 | 9.240 | 6,364 | -0.06(-0.65%) |
Dec 22, 2017 | 9.300 | 9.300 | 9.290 | 9.300 | 5,019 | +0.18(+1.97%) |
Dec 21, 2017 | 9.250 | 9.250 | 9.120 | 9.120 | 5,879 | -0.14(-1.51%) |
Dec 20, 2017 | 9.030 | 9.260 | 9.030 | 9.260 | 5,083 | +0.07(+0.76%) |
Dec 19, 2017 | 8.980 | 9.250 | 8.980 | 9.190 | 4,263 | +0.04(+0.44%) |
Dec 18, 2017 | 9.025 | 9.150 | 8.900 | 9.150 | 3,244 | +0.07(+0.77%) |
Dec 15, 2017 | 9.080 | 9.100 | 8.900 | 9.080 | 8,067 | +0.03(+0.33%) |
Dec 14, 2017 | 9.060 | 9.290 | 9.050 | 9.050 | 5,163 | +0.02(+0.22%) |
Dec 13, 2017 | 8.835 | 9.030 | 8.830 | 9.030 | 5,875 | +0.20(+2.27%) |
Dec 12, 2017 | 8.590 | 8.830 | 8.590 | 8.830 | 8,318 | +0.00(+0.00%) |
Dec 11, 2017 | 8.807 | 8.830 | 8.645 | 8.830 | 2,415 | +0.14(+1.61%) |
Dec 08, 2017 | 8.760 | 8.840 | 8.520 | 8.690 | 3,504 | -0.01(-0.11%) |
Dec 07, 2017 | 8.470 | 8.740 | 8.470 | 8.700 | 19,146 | +0.23(+2.72%) |
Dec 06, 2017 | 8.680 | 8.750 | 8.470 | 8.470 | 7,452 | -0.51(-5.68%) |
Dec 05, 2017 | 8.982 | 9.010 | 8.710 | 8.980 | 5,318 | -0.16(-1.75%) |
Dec 04, 2017 | 9.220 | 9.002 | 9.140 | 11,156 | -0.08(-0.87%) | |
Dec 01, 2017 | 8.930 | 9.220 | 8.930 | 9.220 | 26,668 | +0.21(+2.33%) |
Nov 30, 2017 | 8.740 | 9.010 | 8.710 | 9.010 | 3,643 | +0.06(+0.67%) |
Nov 29, 2017 | 8.650 | 8.950 | 8.610 | 8.950 | 16,866 | +0.10(+1.13%) |
Nov 28, 2017 | 8.810 | 8.850 | 8.490 | 8.850 | 6,762 | -0.03(-0.34%) |
Nov 27, 2017 | 8.840 | 8.880 | 8.725 | 8.880 | 23,103 | -0.07(-0.78%) |
Nov 24, 2017 | 8.762 | 9.010 | 8.720 | 8.950 | 5,213 | +0.23(+2.64%) |
Nov 22, 2017 | 9.060 | 9.060 | 8.720 | 8.720 | 8,605 | -0.08(-0.91%) |
Nov 21, 2017 | 8.870 | 9.110 | 8.800 | 8.800 | 4,327 | +0.23(+2.68%) |
Nov 20, 2017 | 8.760 | 8.760 | 8.570 | 8.570 | 2,673 | -0.18(-2.06%) |
Nov 17, 2017 | 8.530 | 8.800 | 8.520 | 8.750 | 4,144 | +0.25(+2.94%) |
Nov 16, 2017 | 8.604 | 8.800 | 8.500 | 8.500 | 13,131 | -0.22(-2.52%) |
Nov 15, 2017 | 8.687 | 8.720 | 8.500 | 8.720 | 13,861 | -0.01(-0.11%) |
Nov 14, 2017 | 8.585 | 8.800 | 8.540 | 8.730 | 9,994 | +0.08(+0.92%) |
Nov 13, 2017 | 8.650 | 8.670 | 8.498 | 8.650 | 20,776 | -0.26(-2.92%) |
Nov 10, 2017 | 8.920 | 8.940 | 8.910 | 8.910 | 5,351 | +0.02(+0.22%) |
Nov 09, 2017 | 9.030 | 9.030 | 8.890 | 8.890 | 10,005 | -0.11(-1.22%) |
Nov 08, 2017 | 9.050 | 9.080 | 9.000 | 9.000 | 5,641 | -0.20(-2.17%) |
Nov 07, 2017 | 9.024 | 9.300 | 8.830 | 9.200 | 16,249 | -0.07(-0.76%) |
Nov 06, 2017 | 9.140 | 9.270 | 9.140 | 9.270 | 5,050 | +0.22(+2.43%) |
Nov 03, 2017 | 9.140 | 9.140 | 9.050 | 9.050 | 3,835 | +0.24(+2.72%) |
Nov 02, 2017 | 8.980 | 8.990 | 8.810 | 8.810 | 4,131 | -0.29(-3.19%) |
Nov 01, 2017 | 9.180 | 9.180 | 8.840 | 9.100 | 4,996 | +0.13(+1.42%) |
Oct 31, 2017 | 9.077 | 9.200 | 8.940 | 8.973 | 27,807 | -0.11(-1.18%) |
Oct 30, 2017 | 9.060 | 9.090 | 9.060 | 9.080 | 12,288 | -0.02(-0.22%) |
Oct 27, 2017 | 8.910 | 9.100 | 8.910 | 9.100 | 22,686 | +0.25(+2.82%) |
Oct 26, 2017 | 9.010 | 9.150 | 8.850 | 8.850 | 13,430 | -0.33(-3.59%) |
Oct 25, 2017 | 9.170 | 9.190 | 8.970 | 9.180 | 5,463 | +0.25(+2.80%) |
Oct 24, 2017 | 8.920 | 8.930 | 8.717 | 8.930 | 32,925 | +0.25(+2.83%) |
Oct 23, 2017 | 8.830 | 8.830 | 8.684 | 8.684 | 11,961 | -0.13(-1.43%) |
Oct 20, 2017 | 8.672 | 8.810 | 8.672 | 8.810 | 4,498 | -0.03(-0.34%) |
Oct 19, 2017 | 8.840 | 8.870 | 8.800 | 8.840 | 10,949 | +0.30(+3.51%) |
Oct 18, 2017 | 8.870 | 8.870 | 8.540 | 8.540 | 7,031 | -0.27(-3.06%) |
Oct 17, 2017 | 8.690 | 8.810 | 8.480 | 8.810 | 5,756 | -0.24(-2.65%) |
Oct 16, 2017 | 9.070 | 9.070 | 8.879 | 9.050 | 16,313 | -0.25(-2.69%) |
Oct 13, 2017 | 9.340 | 9.340 | 9.300 | 9.300 | 4,204 | +0.15(+1.64%) |
Oct 12, 2017 | 9.150 | 9.150 | 8.970 | 9.150 | 3,885 | -0.03(-0.33%) |
Oct 11, 2017 | 8.860 | 9.187 | 8.860 | 9.180 | 5,238 | +0.54(+6.25%) |
Oct 10, 2017 | 9.145 | 9.180 | 8.640 | 8.640 | 661 | +0.40(+4.85%) |
Oct 09, 2017 | 8.250 | 8.250 | 7.900 | 8.240 | 18,262 | -0.17(-2.02%) |
Oct 06, 2017 | 8.380 | 8.410 | 8.100 | 8.410 | 5,620 | -0.02(-0.24%) |
Oct 05, 2017 | 8.390 | 8.460 | 8.271 | 8.430 | 11,863 | +0.00(+0.00%) |
Oct 04, 2017 | 8.100 | 8.430 | 8.100 | 8.430 | 3,524 | +0.33(+4.07%) |
Oct 03, 2017 | 8.100 | 8.440 | 8.100 | 8.100 | 3,097 | +0.05(+0.62%) |