Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.370 | 7.540 | 7.370 | 7.460 | 67,300 | +0.06(+0.81%) |
Sep 27, 2018 | 7.410 | 7.460 | 7.359 | 7.400 | 79,558 | -0.02(-0.27%) |
Sep 26, 2018 | 7.500 | 7.565 | 7.360 | 7.420 | 73,765 | -0.08(-1.07%) |
Sep 25, 2018 | 7.500 | 7.580 | 7.500 | 7.500 | 38,912 | +0.00(+0.00%) |
Sep 24, 2018 | 7.530 | 7.530 | 7.280 | 7.500 | 93,587 | -0.06(-0.79%) |
Sep 21, 2018 | 7.590 | 7.640 | 7.480 | 7.560 | 171,800 | -0.03(-0.40%) |
Sep 20, 2018 | 7.480 | 7.650 | 7.430 | 7.590 | 64,864 | +0.09(+1.20%) |
Sep 19, 2018 | 7.510 | 7.590 | 7.400 | 7.500 | 94,733 | +0.01(+0.13%) |
Sep 18, 2018 | 7.500 | 7.570 | 7.450 | 7.490 | 239,959 | -0.01(-0.13%) |
Sep 17, 2018 | 7.520 | 7.610 | 7.450 | 7.500 | 45,537 | -0.05(-0.66%) |
Sep 14, 2018 | 7.460 | 7.580 | 7.450 | 7.550 | 63,600 | +0.06(+0.80%) |
Sep 13, 2018 | 7.520 | 7.773 | 7.450 | 7.490 | 89,418 | +0.01(+0.13%) |
Sep 12, 2018 | 7.680 | 7.680 | 7.450 | 7.480 | 75,599 | -0.21(-2.73%) |
Sep 11, 2018 | 7.740 | 7.920 | 7.600 | 7.690 | 40,851 | -0.08(-1.03%) |
Sep 10, 2018 | 7.850 | 7.900 | 7.700 | 7.770 | 81,695 | -0.03(-0.38%) |
Sep 07, 2018 | 7.670 | 7.840 | 7.660 | 7.800 | 44,100 | +0.10(+1.30%) |
Sep 06, 2018 | 7.800 | 7.810 | 7.660 | 7.700 | 63,961 | -0.16(-2.04%) |
Sep 05, 2018 | 7.800 | 7.901 | 7.665 | 7.860 | 73,106 | +0.05(+0.64%) |
Sep 04, 2018 | 8.000 | 8.000 | 7.635 | 7.810 | 48,957 | -0.19(-2.38%) |
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.180 | 8.190 | 8.025 | 8.070 | 56,518 | -0.10(-1.22%) |
Aug 29, 2018 | 8.160 | 8.270 | 8.070 | 8.170 | 54,111 | +0.00(+0.00%) |
Aug 28, 2018 | 8.240 | 8.290 | 8.080 | 8.170 | 43,932 | -0.05(-0.61%) |
Aug 27, 2018 | 8.090 | 8.280 | 8.090 | 8.220 | 80,824 | +0.12(+1.48%) |
Aug 24, 2018 | 7.970 | 8.120 | 7.890 | 8.100 | 77,400 | +0.12(+1.50%) |
Aug 23, 2018 | 7.740 | 8.010 | 7.740 | 7.980 | 57,024 | +0.19(+2.44%) |
Aug 22, 2018 | 7.760 | 7.830 | 7.610 | 7.790 | 89,015 | +0.04(+0.52%) |
Aug 21, 2018 | 7.530 | 7.760 | 7.530 | 7.750 | 77,336 | +0.23(+3.06%) |
Aug 20, 2018 | 7.520 | 7.570 | 7.460 | 7.520 | 40,428 | +0.01(+0.13%) |
Aug 17, 2018 | 7.520 | 7.550 | 7.450 | 7.510 | 126,200 | -0.06(-0.79%) |
Aug 16, 2018 | 7.510 | 7.600 | 7.485 | 7.570 | 40,010 | +0.06(+0.80%) |
Aug 15, 2018 | 7.520 | 7.580 | 7.435 | 7.510 | 71,859 | -0.03(-0.40%) |
Aug 14, 2018 | 7.600 | 7.730 | 7.520 | 7.540 | 79,011 | -0.01(-0.13%) |
Aug 13, 2018 | 8.050 | 8.050 | 7.520 | 7.550 | 113,562 | -0.58(-7.13%) |
Aug 10, 2018 | 7.900 | 8.250 | 7.770 | 8.130 | 115,400 | +0.16(+2.01%) |
Aug 09, 2018 | 7.550 | 8.200 | 7.550 | 7.970 | 131,687 | +0.32(+4.18%) |
Aug 08, 2018 | 7.740 | 8.015 | 7.510 | 7.650 | 271,756 | -0.23(-2.92%) |
Aug 07, 2018 | 8.020 | 8.050 | 7.770 | 7.880 | 101,864 | -0.15(-1.87%) |
Aug 06, 2018 | 8.030 | 8.120 | 8.010 | 8.030 | 24,571 | -0.02(-0.25%) |
Aug 03, 2018 | 8.190 | 8.250 | 8.020 | 8.050 | 65,000 | -0.14(-1.71%) |
Aug 02, 2018 | 8.070 | 8.220 | 8.050 | 8.190 | 90,752 | +0.07(+0.86%) |
Aug 01, 2018 | 8.140 | 8.200 | 7.970 | 8.120 | 110,364 | -0.03(-0.37%) |
Jul 31, 2018 | 8.070 | 8.250 | 8.070 | 8.150 | 63,382 | +0.10(+1.24%) |
Jul 30, 2018 | 8.020 | 8.110 | 7.970 | 8.050 | 40,853 | +0.04(+0.50%) |
Jul 27, 2018 | 8.140 | 8.190 | 7.920 | 8.010 | 153,300 | -0.12(-1.48%) |
Jul 26, 2018 | 8.160 | 8.280 | 8.110 | 8.130 | 61,147 | -0.02(-0.25%) |
Jul 25, 2018 | 8.300 | 8.370 | 8.010 | 8.150 | 93,570 | -0.16(-1.93%) |
Jul 24, 2018 | 8.400 | 8.690 | 8.300 | 8.310 | 77,195 | -0.07(-0.84%) |
Jul 23, 2018 | 8.570 | 8.590 | 8.340 | 8.380 | 51,877 | -0.20(-2.33%) |
Jul 20, 2018 | 8.480 | 8.620 | 8.480 | 8.580 | 53,991 | +0.08(+0.94%) |
Jul 19, 2018 | 8.550 | 8.610 | 8.380 | 8.500 | 73,631 | -0.06(-0.70%) |
Jul 18, 2018 | 8.560 | 8.660 | 8.500 | 8.560 | 22,584 | -0.01(-0.12%) |
Jul 17, 2018 | 8.660 | 8.830 | 8.500 | 8.570 | 52,760 | -0.10(-1.15%) |
Jul 16, 2018 | 8.700 | 8.890 | 8.640 | 8.670 | 87,000 | +0.11(+1.29%) |
Jul 13, 2018 | 8.560 | 8.610 | 8.490 | 8.560 | 52,401 | -0.03(-0.35%) |
Jul 12, 2018 | 8.630 | 8.630 | 8.350 | 8.590 | 46,054 | +0.00(+0.00%) |
Jul 11, 2018 | 8.590 | 8.665 | 8.510 | 8.590 | 72,812 | -0.08(-0.92%) |
Jul 10, 2018 | 8.670 | 8.810 | 8.460 | 8.670 | 72,082 | -0.02(-0.23%) |
Jul 09, 2018 | 8.880 | 8.920 | 8.640 | 8.690 | 157,638 | -0.16(-1.81%) |
Jul 06, 2018 | 8.720 | 8.900 | 8.710 | 8.850 | 66,539 | +0.12(+1.37%) |
Jul 05, 2018 | 8.760 | 8.470 | 8.730 | 86,904 | +0.24(+2.83%) | |
Jul 03, 2018 | 8.490 | 8.490 | 8.490 | 0 | -0.24(-2.75%) | |
Jul 02, 2018 | 8.700 | 8.740 | 8.520 | 8.730 | 36,832 | -0.02(-0.23%) |
Jun 29, 2018 | 8.720 | 8.810 | 8.680 | 8.750 | 128,464 | +0.05(+0.57%) |
Jun 28, 2018 | 8.630 | 8.750 | 8.560 | 8.700 | 81,721 | +0.07(+0.81%) |
Jun 27, 2018 | 8.890 | 8.950 | 8.630 | 8.630 | 55,478 | -0.26(-2.92%) |
Jun 26, 2018 | 8.660 | 8.940 | 8.640 | 8.890 | 89,369 | +0.22(+2.54%) |
Jun 25, 2018 | 8.750 | 8.820 | 8.570 | 8.670 | 81,318 | -0.11(-1.25%) |
Jun 22, 2018 | 8.670 | 8.990 | 8.460 | 8.780 | 501,472 | +0.16(+1.86%) |
Jun 21, 2018 | 8.820 | 8.830 | 8.560 | 8.620 | 103,968 | -0.18(-2.05%) |
Jun 20, 2018 | 8.910 | 8.910 | 8.750 | 8.800 | 312,950 | -0.11(-1.23%) |
Jun 19, 2018 | 9.060 | 9.080 | 8.660 | 8.910 | 210,214 | -0.21(-2.30%) |
Jun 18, 2018 | 8.610 | 9.150 | 8.580 | 9.120 | 139,841 | +0.41(+4.71%) |
Jun 15, 2018 | 8.740 | 8.500 | 8.710 | 158,066 | +0.21(+2.47%) | |
Jun 14, 2018 | 8.620 | 8.760 | 8.420 | 8.500 | 164,852 | -0.05(-0.58%) |
Jun 13, 2018 | 8.770 | 8.770 | 8.480 | 8.550 | 73,274 | -0.19(-2.17%) |
Jun 12, 2018 | 8.550 | 8.790 | 8.400 | 8.740 | 172,815 | +0.18(+2.10%) |
Jun 11, 2018 | 8.550 | 8.570 | 8.430 | 8.560 | 30,690 | +0.01(+0.12%) |
Jun 08, 2018 | 8.580 | 8.630 | 8.500 | 8.550 | 53,522 | -0.06(-0.70%) |
Jun 07, 2018 | 8.720 | 8.720 | 8.120 | 8.610 | 57,395 | -0.09(-1.03%) |
Jun 06, 2018 | 8.520 | 8.720 | 8.500 | 8.700 | 78,604 | +0.15(+1.75%) |
Jun 05, 2018 | 8.390 | 8.580 | 8.390 | 8.550 | 47,525 | +0.16(+1.91%) |
Jun 04, 2018 | 8.460 | 8.460 | 8.320 | 8.390 | 102,785 | -0.06(-0.71%) |
Jun 01, 2018 | 8.500 | 8.650 | 8.440 | 8.450 | 121,356 | -0.04(-0.47%) |
May 31, 2018 | 8.720 | 8.720 | 8.490 | 8.490 | 162,109 | -0.24(-2.75%) |
May 30, 2018 | 8.420 | 8.770 | 8.420 | 8.730 | 93,560 | +0.34(+4.05%) |
May 29, 2018 | 8.400 | 8.410 | 8.250 | 8.390 | 85,148 | -0.02(-0.24%) |
May 25, 2018 | 8.410 | 8.410 | 8.410 | 0 | -0.12(-1.41%) | |
May 24, 2018 | 8.270 | 8.640 | 8.250 | 8.530 | 641,118 | +0.25(+3.02%) |
May 23, 2018 | 8.130 | 8.310 | 8.060 | 8.280 | 139,765 | +0.11(+1.35%) |
May 22, 2018 | 8.410 | 8.420 | 8.160 | 8.170 | 84,293 | -0.23(-2.74%) |
May 21, 2018 | 8.550 | 8.590 | 8.350 | 8.400 | 179,473 | -0.15(-1.75%) |
May 18, 2018 | 8.660 | 8.750 | 8.540 | 8.550 | 81,716 | -0.07(-0.81%) |
May 17, 2018 | 8.380 | 8.690 | 8.380 | 8.620 | 51,759 | +0.24(+2.86%) |
May 16, 2018 | 8.430 | 8.510 | 8.360 | 8.380 | 51,572 | -0.04(-0.48%) |
May 15, 2018 | 8.540 | 8.556 | 8.400 | 8.420 | 39,735 | -0.12(-1.41%) |
May 14, 2018 | 8.440 | 8.699 | 8.430 | 8.540 | 137,711 | +0.09(+1.07%) |
May 11, 2018 | 8.340 | 8.610 | 8.290 | 8.450 | 134,713 | +0.10(+1.20%) |
May 10, 2018 | 8.140 | 8.360 | 8.090 | 8.350 | 67,690 | +0.21(+2.58%) |
May 09, 2018 | 7.650 | 8.170 | 7.650 | 8.140 | 100,600 | +0.32(+4.09%) |
May 08, 2018 | 7.820 | 7.859 | 7.740 | 7.820 | 35,699 | -0.03(-0.38%) |
May 07, 2018 | 7.810 | 7.880 | 7.730 | 7.850 | 27,358 | +0.05(+0.64%) |
May 04, 2018 | 7.690 | 7.880 | 7.670 | 7.800 | 35,346 | +0.11(+1.43%) |
May 03, 2018 | 7.810 | 7.830 | 7.650 | 7.690 | 45,864 | -0.11(-1.41%) |
May 02, 2018 | 7.830 | 7.890 | 7.770 | 7.800 | 123,252 | -0.03(-0.38%) |
May 01, 2018 | 7.790 | 7.830 | 7.649 | 7.830 | 101,535 | +0.15(+1.95%) |
Apr 30, 2018 | 7.890 | 7.990 | 7.680 | 7.680 | 88,191 | -0.18(-2.29%) |
Apr 27, 2018 | 7.980 | 8.000 | 7.750 | 7.860 | 138,907 | -0.10(-1.26%) |
Apr 26, 2018 | 7.960 | 8.040 | 7.920 | 7.960 | 110,951 | -0.01(-0.13%) |
Apr 25, 2018 | 8.020 | 8.020 | 7.800 | 7.970 | 87,269 | -0.06(-0.75%) |
Apr 24, 2018 | 8.180 | 8.240 | 7.970 | 8.030 | 142,773 | -0.13(-1.59%) |
Apr 23, 2018 | 8.120 | 8.180 | 8.070 | 8.160 | 38,320 | +0.07(+0.87%) |
Apr 20, 2018 | 8.090 | 8.220 | 8.070 | 8.090 | 41,184 | -0.03(-0.37%) |
Apr 19, 2018 | 8.110 | 8.160 | 7.950 | 8.120 | 68,935 | +0.02(+0.25%) |
Apr 18, 2018 | 8.200 | 8.270 | 8.090 | 8.100 | 76,859 | -0.09(-1.10%) |
Apr 17, 2018 | 8.180 | 8.270 | 8.130 | 8.190 | 63,875 | +0.03(+0.37%) |
Apr 16, 2018 | 7.980 | 8.240 | 7.900 | 8.160 | 108,240 | +0.20(+2.51%) |
Apr 13, 2018 | 7.970 | 8.020 | 7.820 | 7.960 | 81,339 | +0.01(+0.13%) |
Apr 12, 2018 | 7.840 | 8.020 | 7.810 | 7.950 | 68,595 | +0.15(+1.92%) |
Apr 11, 2018 | 7.720 | 7.880 | 7.670 | 7.800 | 68,233 | +0.07(+0.91%) |
Apr 10, 2018 | 7.790 | 7.940 | 7.660 | 7.730 | 212,238 | -0.04(-0.51%) |
Apr 09, 2018 | 7.560 | 7.930 | 7.510 | 7.770 | 275,856 | +0.25(+3.32%) |
Apr 06, 2018 | 7.820 | 7.880 | 7.500 | 7.520 | 419,276 | -0.37(-4.69%) |
Apr 05, 2018 | 7.910 | 8.000 | 7.875 | 7.890 | 354,970 | +0.00(+0.00%) |
Apr 04, 2018 | 7.900 | 7.990 | 7.720 | 7.890 | 244,153 | -0.09(-1.13%) |
Apr 03, 2018 | 7.640 | 8.000 | 7.570 | 7.980 | 340,746 | +0.35(+4.59%) |
Apr 02, 2018 | 7.450 | 7.720 | 7.370 | 7.630 | 371,435 | +0.17(+2.28%) |
Mar 29, 2018 | 7.460 | 7.460 | 7.460 | 0 | -0.01(-0.13%) | |
Mar 28, 2018 | 7.360 | 7.630 | 7.250 | 7.470 | 132,548 | +0.11(+1.49%) |
Mar 27, 2018 | 7.460 | 7.530 | 7.340 | 7.360 | 103,527 | -0.09(-1.21%) |
Mar 26, 2018 | 7.570 | 7.620 | 7.370 | 7.450 | 114,583 | -0.04(-0.53%) |
Mar 23, 2018 | 7.700 | 7.730 | 7.480 | 7.490 | 98,811 | -0.21(-2.73%) |
Mar 22, 2018 | 7.690 | 7.850 | 7.685 | 7.700 | 92,590 | -0.05(-0.65%) |
Mar 21, 2018 | 7.720 | 7.900 | 7.690 | 7.750 | 72,139 | +0.02(+0.26%) |
Mar 20, 2018 | 7.750 | 7.880 | 7.701 | 7.730 | 267,478 | +0.00(+0.00%) |
Mar 19, 2018 | 7.600 | 7.830 | 7.540 | 7.730 | 161,933 | +0.08(+1.05%) |
Mar 16, 2018 | 7.800 | 8.110 | 7.620 | 7.650 | 516,753 | -0.15(-1.92%) |
Mar 15, 2018 | 8.000 | 8.090 | 7.800 | 7.800 | 136,017 | -0.18(-2.26%) |
Mar 14, 2018 | 8.360 | 7.970 | 7.980 | 126,336 | -0.32(-3.86%) | |
Mar 13, 2018 | 8.430 | 8.470 | 8.160 | 8.300 | 172,784 | -0.11(-1.31%) |
Mar 12, 2018 | 8.380 | 8.450 | 8.260 | 8.410 | 66,649 | -0.02(-0.24%) |
Mar 09, 2018 | 8.110 | 8.644 | 7.856 | 8.430 | 113,502 | -0.10(-1.17%) |
Mar 08, 2018 | 8.680 | 8.920 | 8.470 | 8.530 | 132,426 | -0.09(-1.04%) |
Mar 07, 2018 | 8.460 | 8.710 | 8.410 | 8.620 | 41,469 | +0.09(+1.06%) |
Mar 06, 2018 | 8.240 | 8.580 | 8.020 | 8.530 | 125,450 | +0.33(+4.02%) |
Mar 05, 2018 | 8.120 | 8.335 | 8.110 | 8.200 | 41,439 | +0.01(+0.12%) |
Mar 02, 2018 | 8.050 | 8.235 | 7.910 | 8.190 | 50,042 | +0.07(+0.86%) |
Mar 01, 2018 | 7.960 | 8.230 | 7.720 | 8.120 | 77,870 | +0.15(+1.88%) |
Feb 28, 2018 | 8.070 | 8.350 | 7.960 | 7.970 | 182,169 | -0.10(-1.24%) |
Feb 27, 2018 | 8.290 | 8.325 | 8.030 | 8.070 | 52,846 | -0.20(-2.42%) |
Feb 26, 2018 | 8.320 | 8.480 | 8.250 | 8.270 | 64,928 | -0.02(-0.24%) |
Feb 23, 2018 | 8.160 | 8.390 | 8.060 | 8.290 | 128,421 | +0.03(+0.36%) |
Feb 22, 2018 | 8.425 | 8.440 | 8.250 | 8.260 | 98,151 | -0.14(-1.67%) |
Feb 21, 2018 | 8.490 | 8.570 | 8.400 | 8.400 | 26,435 | -0.08(-0.94%) |
Feb 20, 2018 | 8.520 | 8.566 | 8.440 | 8.480 | 36,706 | -0.04(-0.47%) |
Feb 16, 2018 | 8.520 | 8.520 | 8.520 | 0 | -0.16(-1.84%) | |
Feb 15, 2018 | 8.700 | 8.879 | 8.600 | 8.680 | 30,805 | +0.02(+0.23%) |
Feb 14, 2018 | 8.560 | 8.720 | 8.560 | 8.660 | 43,847 | +0.01(+0.12%) |
Feb 13, 2018 | 8.600 | 8.700 | 8.580 | 8.650 | 22,500 | +0.00(+0.00%) |
Feb 12, 2018 | 8.720 | 8.810 | 8.580 | 8.650 | 85,924 | -0.07(-0.80%) |
Feb 09, 2018 | 8.600 | 8.810 | 8.405 | 8.720 | 117,448 | +0.22(+2.59%) |
Feb 08, 2018 | 8.450 | 8.630 | 8.300 | 8.500 | 107,874 | +0.11(+1.31%) |
Feb 07, 2018 | 8.300 | 8.531 | 8.090 | 8.390 | 119,298 | +0.05(+0.60%) |
Feb 06, 2018 | 8.230 | 8.530 | 8.140 | 8.340 | 200,037 | -0.18(-2.11%) |
Feb 05, 2018 | 8.820 | 8.980 | 8.420 | 8.520 | 53,467 | -0.35(-3.95%) |
Feb 02, 2018 | 9.020 | 9.020 | 8.830 | 8.870 | 58,856 | -0.21(-2.31%) |
Feb 01, 2018 | 9.150 | 9.259 | 9.050 | 9.080 | 34,781 | -0.07(-0.77%) |
Jan 31, 2018 | 9.140 | 9.230 | 9.000 | 9.150 | 96,104 | +0.02(+0.22%) |
Jan 30, 2018 | 9.170 | 9.200 | 9.120 | 9.130 | 49,832 | -0.08(-0.87%) |
Jan 29, 2018 | 9.430 | 9.460 | 9.180 | 9.210 | 96,078 | -0.22(-2.33%) |
Jan 26, 2018 | 9.540 | 9.540 | 9.370 | 9.430 | 48,284 | -0.08(-0.84%) |
Jan 25, 2018 | 9.590 | 9.590 | 9.371 | 9.510 | 74,669 | -0.03(-0.31%) |
Jan 24, 2018 | 9.630 | 9.630 | 9.410 | 9.540 | 84,945 | -0.10(-1.04%) |
Jan 23, 2018 | 9.690 | 9.700 | 9.550 | 9.640 | 64,751 | -0.03(-0.31%) |
Jan 22, 2018 | 9.700 | 9.480 | 9.670 | 94,520 | +0.04(+0.42%) | |
Jan 19, 2018 | 9.480 | 9.640 | 9.410 | 9.630 | 76,345 | +0.15(+1.58%) |
Jan 18, 2018 | 9.630 | 9.690 | 9.420 | 9.480 | 56,485 | -0.17(-1.76%) |
Jan 17, 2018 | 9.490 | 9.700 | 9.370 | 9.650 | 68,188 | +0.19(+2.01%) |
Jan 16, 2018 | 9.510 | 9.696 | 9.420 | 9.460 | 97,152 | -0.04(-0.42%) |
Jan 12, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.17(-1.76%) | |
Jan 11, 2018 | 9.640 | 9.760 | 9.480 | 9.670 | 173,748 | +0.10(+1.04%) |
Jan 10, 2018 | 9.190 | 9.650 | 9.170 | 9.570 | 132,740 | +0.53(+5.86%) |
Jan 09, 2018 | 9.300 | 9.300 | 8.870 | 9.040 | 67,921 | -0.23(-2.48%) |
Jan 08, 2018 | 9.030 | 9.320 | 8.955 | 9.270 | 136,962 | +0.22(+2.43%) |
Jan 05, 2018 | 9.190 | 9.210 | 8.970 | 9.050 | 74,039 | -0.11(-1.20%) |
Jan 04, 2018 | 9.350 | 9.390 | 9.104 | 9.160 | 89,463 | -0.13(-1.40%) |
Jan 03, 2018 | 8.980 | 9.350 | 8.980 | 9.290 | 135,540 | +0.31(+3.45%) |
Jan 02, 2018 | 9.230 | 9.230 | 8.940 | 8.980 | 233,934 | -0.15(-1.64%) |
Dec 29, 2017 | 9.130 | 9.130 | 9.130 | 0 | -0.32(-3.39%) | |
Dec 28, 2017 | 9.540 | 9.590 | 9.410 | 9.450 | 101,914 | -0.09(-0.94%) |
Dec 27, 2017 | 9.570 | 9.690 | 9.490 | 9.540 | 385,534 | -0.02(-0.21%) |
Dec 26, 2017 | 9.630 | 9.690 | 9.530 | 9.560 | 148,951 | -0.09(-0.93%) |
Dec 22, 2017 | 9.640 | 9.730 | 9.600 | 9.650 | 55,579 | -0.04(-0.41%) |
Dec 21, 2017 | 9.580 | 9.750 | 9.580 | 9.690 | 76,053 | +0.12(+1.25%) |
Dec 20, 2017 | 9.680 | 9.680 | 9.500 | 9.570 | 107,780 | -0.07(-0.73%) |
Dec 19, 2017 | 9.600 | 9.740 | 9.530 | 9.640 | 163,412 | +0.03(+0.31%) |
Dec 18, 2017 | 9.710 | 9.770 | 9.450 | 9.610 | 272,043 | -0.10(-1.03%) |
Dec 15, 2017 | 9.230 | 9.850 | 9.220 | 9.710 | 392,469 | +0.50(+5.43%) |
Dec 14, 2017 | 9.230 | 9.230 | 9.005 | 9.210 | 156,903 | +0.02(+0.22%) |
Dec 13, 2017 | 8.940 | 9.270 | 8.860 | 9.190 | 115,698 | +0.27(+3.03%) |
Dec 12, 2017 | 9.000 | 9.070 | 8.890 | 8.920 | 93,405 | -0.07(-0.78%) |
Dec 11, 2017 | 8.790 | 9.005 | 8.700 | 8.990 | 203,341 | +0.14(+1.58%) |
Dec 08, 2017 | 8.910 | 9.070 | 8.740 | 8.850 | 179,709 | -0.03(-0.34%) |
Dec 07, 2017 | 8.610 | 8.955 | 8.610 | 8.880 | 420,483 | +0.26(+3.02%) |
Dec 06, 2017 | 8.820 | 8.950 | 8.600 | 8.620 | 136,746 | -0.22(-2.49%) |
Dec 05, 2017 | 8.750 | 8.980 | 8.570 | 8.840 | 202,464 | +0.10(+1.14%) |
Dec 04, 2017 | 8.740 | 8.740 | 8.680 | 8.740 | 212,897 | +0.06(+0.69%) |
Dec 01, 2017 | 8.980 | 9.054 | 8.720 | 8.680 | 407,504 | -0.37(-4.09%) |
Nov 30, 2017 | 8.820 | 9.250 | 8.680 | 9.050 | 435,427 | +0.29(+3.31%) |
Nov 29, 2017 | 8.800 | 8.930 | 8.730 | 8.760 | 181,390 | +0.06(+0.69%) |
Nov 28, 2017 | 8.560 | 8.735 | 8.490 | 8.700 | 207,067 | +0.12(+1.40%) |
Nov 27, 2017 | 8.500 | 8.610 | 8.410 | 8.580 | 235,820 | +0.11(+1.30%) |
Nov 24, 2017 | 8.500 | 8.540 | 8.420 | 8.470 | 105,916 | +0.01(+0.12%) |
Nov 22, 2017 | 8.520 | 8.650 | 8.400 | 8.460 | 222,125 | -0.03(-0.35%) |
Nov 21, 2017 | 8.480 | 8.680 | 8.290 | 8.490 | 320,972 | +0.09(+1.07%) |
Nov 20, 2017 | 7.980 | 8.430 | 7.960 | 8.400 | 397,758 | +0.57(+7.28%) |
Nov 17, 2017 | 7.510 | 7.950 | 7.500 | 7.830 | 1,673,301 | -1.25(-13.77%) |
Nov 16, 2017 | 9.000 | 9.500 | 9.000 | 9.080 | 278,695 | +0.09(+1.00%) |
Nov 15, 2017 | 9.060 | 9.080 | 8.855 | 8.990 | 250,278 | -0.11(-1.21%) |
Nov 14, 2017 | 9.000 | 9.130 | 8.990 | 9.100 | 93,425 | +0.06(+0.66%) |
Nov 13, 2017 | 9.010 | 9.150 | 9.010 | 9.040 | 161,621 | +0.04(+0.44%) |
Nov 10, 2017 | 9.050 | 9.090 | 8.975 | 9.000 | 62,934 | -0.05(-0.55%) |
Nov 09, 2017 | 8.950 | 9.180 | 8.950 | 9.050 | 97,237 | +0.06(+0.67%) |
Nov 08, 2017 | 8.950 | 9.000 | 8.900 | 8.990 | 51,538 | +0.04(+0.45%) |
Nov 07, 2017 | 9.000 | 9.130 | 8.940 | 8.950 | 61,562 | -0.01(-0.11%) |
Nov 06, 2017 | 9.000 | 9.500 | 8.850 | 8.960 | 87,087 | +0.34(+3.94%) |
Nov 03, 2017 | 8.490 | 8.670 | 8.480 | 8.620 | 60,245 | +0.14(+1.65%) |
Nov 02, 2017 | 8.310 | 8.490 | 8.290 | 8.480 | 36,517 | +0.18(+2.17%) |
Nov 01, 2017 | 8.330 | 8.400 | 8.210 | 8.300 | 32,563 | +0.05(+0.61%) |
Oct 31, 2017 | 8.220 | 8.330 | 8.210 | 8.250 | 47,988 | +0.04(+0.49%) |
Oct 30, 2017 | 8.160 | 8.260 | 8.060 | 8.210 | 215,314 | -0.02(-0.24%) |
Oct 27, 2017 | 8.180 | 8.400 | 8.130 | 8.230 | 57,008 | +0.02(+0.24%) |
Oct 26, 2017 | 8.070 | 8.210 | 8.050 | 8.210 | 49,092 | +0.14(+1.73%) |
Oct 25, 2017 | 7.940 | 8.120 | 7.860 | 8.070 | 61,723 | +0.00(+0.00%) |
Oct 24, 2017 | 8.120 | 8.240 | 7.880 | 8.070 | 51,875 | -0.02(-0.25%) |
Oct 23, 2017 | 8.070 | 8.160 | 8.010 | 8.090 | 21,979 | +0.03(+0.37%) |
Oct 20, 2017 | 8.120 | 8.300 | 8.020 | 8.060 | 45,554 | +0.01(+0.12%) |
Oct 19, 2017 | 8.190 | 8.190 | 7.960 | 8.050 | 28,266 | -0.15(-1.83%) |
Oct 18, 2017 | 8.240 | 8.330 | 8.150 | 8.200 | 32,129 | +0.02(+0.24%) |
Oct 17, 2017 | 8.250 | 8.250 | 7.940 | 8.180 | 41,468 | -0.06(-0.73%) |
Oct 16, 2017 | 8.070 | 8.299 | 8.070 | 8.240 | 46,319 | +0.18(+2.23%) |
Oct 13, 2017 | 7.990 | 8.100 | 7.970 | 8.060 | 22,276 | +0.04(+0.50%) |
Oct 12, 2017 | 8.260 | 8.260 | 8.020 | 8.020 | 16,671 | -0.16(-1.96%) |
Oct 11, 2017 | 8.260 | 8.270 | 8.090 | 8.180 | 27,081 | -0.09(-1.09%) |
Oct 10, 2017 | 8.260 | 8.280 | 8.180 | 8.270 | 41,769 | +0.06(+0.73%) |
Oct 09, 2017 | 8.170 | 8.230 | 8.170 | 8.210 | 27,663 | -0.04(-0.48%) |
Oct 06, 2017 | 8.300 | 8.390 | 8.140 | 8.250 | 21,846 | -0.09(-1.08%) |
Oct 05, 2017 | 8.370 | 8.390 | 8.320 | 8.340 | 32,790 | +0.03(+0.36%) |
Oct 04, 2017 | 8.300 | 8.380 | 8.300 | 8.310 | 41,577 | +0.01(+0.12%) |
Oct 03, 2017 | 8.290 | 8.350 | 8.135 | 8.300 | 43,840 | +0.01(+0.12%) |