Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.227 | 6.318 | 6.137 | 6.227 | 39,113 | +0.00(+0.00%) |
Sep 27, 2018 | 6.092 | 6.318 | 5.957 | 6.227 | 44,108 | +0.18(+2.99%) |
Sep 26, 2018 | 6.002 | 6.136 | 5.912 | 6.047 | 44,421 | +0.04(+0.75%) |
Sep 25, 2018 | 5.957 | 6.047 | 5.912 | 6.002 | 18,853 | +0.00(+0.00%) |
Sep 24, 2018 | 5.912 | 6.271 | 5.912 | 6.002 | 42,901 | +0.13(+2.29%) |
Sep 21, 2018 | 6.181 | 6.181 | 5.868 | 5.868 | 252,616 | -0.31(-5.07%) |
Sep 20, 2018 | 6.271 | 6.360 | 6.181 | 6.181 | 24,278 | -0.04(-0.72%) |
Sep 19, 2018 | 6.360 | 6.360 | 6.181 | 6.226 | 16,439 | -0.13(-2.11%) |
Sep 18, 2018 | 6.286 | 6.405 | 6.286 | 6.360 | 25,043 | -0.04(-0.70%) |
Sep 17, 2018 | 6.271 | 6.584 | 6.245 | 6.405 | 39,048 | +0.09(+1.42%) |
Sep 14, 2018 | 6.181 | 6.360 | 6.110 | 6.316 | 34,493 | +0.13(+2.17%) |
Sep 13, 2018 | 6.316 | 6.495 | 6.114 | 6.181 | 66,308 | -0.18(-2.82%) |
Sep 12, 2018 | 6.226 | 6.360 | 6.002 | 6.360 | 118,494 | +0.13(+2.16%) |
Sep 11, 2018 | 6.271 | 6.316 | 6.092 | 6.226 | 79,820 | -0.02(-0.36%) |
Sep 10, 2018 | 6.898 | 6.898 | 6.136 | 6.248 | 140,539 | -0.65(-9.42%) |
Sep 07, 2018 | 6.719 | 6.898 | 6.674 | 6.898 | 42,977 | +0.13(+1.99%) |
Sep 06, 2018 | 7.032 | 7.032 | 6.674 | 6.763 | 38,723 | -0.22(-3.21%) |
Sep 05, 2018 | 6.987 | 7.077 | 6.719 | 6.987 | 173,183 | +0.00(+0.00%) |
Sep 04, 2018 | 6.853 | 7.032 | 6.808 | 6.987 | 107,444 | +0.22(+3.31%) |
Aug 31, 2018 | 6.763 | 6.763 | 6.763 | 0 | +0.04(+0.67%) | |
Aug 30, 2018 | 6.226 | 6.719 | 6.226 | 6.719 | 204,708 | +0.54(+8.70%) |
Aug 29, 2018 | 6.495 | 6.584 | 6.092 | 6.181 | 135,276 | +0.00(+0.00%) |
Aug 28, 2018 | 6.316 | 6.450 | 6.092 | 6.181 | 89,986 | -0.09(-1.43%) |
Aug 27, 2018 | 6.002 | 6.271 | 6.002 | 6.271 | 69,293 | +0.31(+5.26%) |
Aug 24, 2018 | 6.047 | 6.271 | 5.823 | 5.957 | 179,499 | -0.09(-1.48%) |
Aug 23, 2018 | 6.136 | 6.136 | 5.957 | 6.047 | 41,212 | -0.11(-1.82%) |
Aug 22, 2018 | 6.047 | 6.181 | 5.912 | 6.159 | 57,281 | +0.11(+1.85%) |
Aug 21, 2018 | 5.912 | 6.136 | 5.912 | 6.047 | 50,589 | +0.18(+3.05%) |
Aug 20, 2018 | 6.002 | 6.047 | 5.868 | 5.868 | 51,214 | -0.13(-2.24%) |
Aug 17, 2018 | 5.823 | 6.092 | 5.778 | 6.002 | 28,130 | +0.13(+2.29%) |
Aug 16, 2018 | 5.644 | 6.047 | 5.375 | 5.868 | 84,135 | +0.27(+4.80%) |
Aug 15, 2018 | 5.912 | 5.912 | 5.509 | 5.599 | 69,520 | -0.31(-5.30%) |
Aug 14, 2018 | 6.047 | 6.092 | 5.868 | 5.912 | 39,331 | -0.18(-2.94%) |
Aug 13, 2018 | 6.136 | 6.181 | 6.047 | 6.092 | 69,264 | -0.04(-0.73%) |
Aug 10, 2018 | 6.092 | 6.316 | 5.912 | 6.136 | 90,531 | +0.04(+0.74%) |
Aug 09, 2018 | 6.271 | 6.405 | 6.092 | 6.092 | 53,174 | -0.22(-3.55%) |
Aug 08, 2018 | 6.495 | 6.495 | 6.136 | 6.316 | 97,112 | -0.18(-2.76%) |
Aug 07, 2018 | 6.674 | 6.674 | 6.450 | 6.495 | 95,617 | -0.09(-1.36%) |
Aug 06, 2018 | 6.495 | 6.629 | 6.450 | 6.584 | 96,157 | +0.13(+2.08%) |
Aug 03, 2018 | 6.047 | 6.584 | 5.733 | 6.450 | 153,266 | +0.45(+7.46%) |
Aug 02, 2018 | 5.554 | 6.047 | 5.465 | 6.002 | 97,550 | +0.40(+7.20%) |
Aug 01, 2018 | 5.733 | 5.823 | 5.465 | 5.599 | 173,787 | -0.18(-3.10%) |
Jul 31, 2018 | 6.092 | 6.204 | 5.688 | 5.778 | 147,271 | -0.31(-5.15%) |
Jul 30, 2018 | 6.136 | 6.271 | 5.868 | 6.092 | 124,620 | -0.02(-0.37%) |
Jul 27, 2018 | 6.629 | 6.629 | 6.002 | 6.114 | 152,485 | -0.47(-7.14%) |
Jul 26, 2018 | 6.584 | 6.669 | 6.360 | 6.584 | 156,720 | +0.04(+0.68%) |
Jul 25, 2018 | 6.540 | 6.584 | 6.181 | 6.540 | 208,191 | -0.04(-0.68%) |
Jul 24, 2018 | 6.495 | 6.808 | 6.271 | 6.584 | 1,596,144 | -1.39(-17.42%) |
Jul 23, 2018 | 8.918 | 8.918 | 7.928 | 7.973 | 148,742 | -1.52(-16.04%) |
Jul 20, 2018 | 9.720 | 9.764 | 9.496 | 9.496 | 3,919 | -0.18(-1.85%) |
Jul 19, 2018 | 9.496 | 9.899 | 9.496 | 9.675 | 11,083 | +0.22(+2.37%) |
Jul 18, 2018 | 9.361 | 9.541 | 9.182 | 9.451 | 8,012 | +0.09(+0.96%) |
Jul 17, 2018 | 9.496 | 9.541 | 9.093 | 9.361 | 27,010 | -0.09(-0.95%) |
Jul 16, 2018 | 10.17 | 10.17 | 9.272 | 9.451 | 42,642 | -0.63(-6.22%) |
Jul 13, 2018 | 9.764 | 10.19 | 9.764 | 10.08 | 2,679 | -0.31(-3.02%) |
Jul 12, 2018 | 10.57 | 10.57 | 10.35 | 10.39 | 2,081 | -0.04(-0.43%) |
Jul 11, 2018 | 10.66 | 10.75 | 10.35 | 10.44 | 4,412 | -0.18(-1.69%) |
Jul 10, 2018 | 10.48 | 10.75 | 10.48 | 10.62 | 7,528 | +0.18(+1.72%) |
Jul 09, 2018 | 10.53 | 10.53 | 10.39 | 10.44 | 5,112 | -0.13(-1.27%) |
Jul 06, 2018 | 10.26 | 10.75 | 10.26 | 10.57 | 9,191 | +0.36(+3.51%) |
Jul 05, 2018 | 10.08 | 10.30 | 9.966 | 10.21 | 11,873 | +0.13(+1.33%) |
Jul 03, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.58(+6.13%) | |
Jul 02, 2018 | 9.854 | 10.21 | 9.361 | 9.496 | 26,213 | -0.54(-5.36%) |
Jun 29, 2018 | 9.854 | 10.08 | 9.720 | 10.03 | 10,245 | -0.27(-2.61%) |
Jun 28, 2018 | 10.39 | 10.39 | 10.03 | 10.30 | 11,328 | -0.04(-0.43%) |
Jun 27, 2018 | 10.53 | 10.70 | 9.722 | 10.35 | 8,966 | -0.25(-2.32%) |
Jun 26, 2018 | 9.544 | 10.70 | 9.544 | 10.59 | 8,424 | +0.56(+5.56%) |
Jun 25, 2018 | 10.03 | 10.30 | 9.856 | 10.03 | 9,214 | -0.09(-0.88%) |
Jun 22, 2018 | 10.61 | 10.80 | 9.722 | 10.12 | 55,057 | -0.49(-4.62%) |
Jun 21, 2018 | 10.59 | 10.79 | 10.59 | 10.61 | 3,950 | -0.13(-1.24%) |
Jun 20, 2018 | 10.66 | 10.75 | 9.901 | 10.75 | 4,820 | +0.13(+1.26%) |
Jun 19, 2018 | 10.88 | 10.93 | 10.57 | 10.61 | 8,821 | -0.22(-2.06%) |
Jun 18, 2018 | 10.70 | 10.88 | 10.70 | 10.84 | 11,055 | +0.04(+0.41%) |
Jun 15, 2018 | 10.99 | 10.66 | 10.79 | 30,010 | +0.13(+1.26%) | |
Jun 14, 2018 | 10.61 | 10.66 | 10.57 | 10.66 | 8,354 | +0.16(+1.49%) |
Jun 13, 2018 | 9.945 | 10.61 | 9.945 | 10.50 | 11,992 | +0.02(+0.21%) |
Jun 12, 2018 | 10.21 | 10.66 | 10.21 | 10.48 | 5,721 | +0.13(+1.29%) |
Jun 11, 2018 | 10.26 | 10.61 | 9.901 | 10.35 | 8,548 | +0.13(+1.31%) |
Jun 08, 2018 | 10.44 | 10.48 | 10.08 | 10.21 | 12,639 | -0.22(-2.14%) |
Jun 07, 2018 | 10.48 | 10.53 | 10.44 | 10.44 | 5,921 | +0.09(+0.86%) |
Jun 06, 2018 | 10.30 | 10.48 | 9.767 | 10.35 | 10,256 | +0.04(+0.43%) |
Jun 05, 2018 | 9.722 | 10.44 | 9.544 | 10.30 | 6,014 | +0.13(+1.32%) |
Jun 04, 2018 | 10.35 | 10.35 | 10.17 | 10.17 | 7,627 | -0.04(-0.44%) |
Jun 01, 2018 | 10.12 | 10.30 | 9.901 | 10.21 | 9,379 | +0.13(+1.33%) |
May 31, 2018 | 10.26 | 10.26 | 10.08 | 10.08 | 5,140 | -0.13(-1.31%) |
May 30, 2018 | 10.70 | 10.70 | 10.21 | 10.21 | 18,649 | -0.58(-5.37%) |
May 29, 2018 | 9.321 | 10.79 | 9.321 | 10.79 | 27,975 | +1.34(+14.15%) |
May 25, 2018 | 9.455 | 9.455 | 9.455 | 0 | -0.04(-0.47%) | |
May 24, 2018 | 9.544 | 9.767 | 9.410 | 9.499 | 4,554 | +0.00(+0.00%) |
May 23, 2018 | 9.589 | 9.678 | 9.276 | 9.499 | 8,086 | -0.04(-0.47%) |
May 22, 2018 | 9.812 | 9.901 | 9.499 | 9.544 | 9,438 | -0.40(-4.04%) |
May 21, 2018 | 9.968 | 9.990 | 9.767 | 9.945 | 5,360 | +0.04(+0.45%) |
May 18, 2018 | 9.812 | 9.990 | 9.589 | 9.901 | 20,200 | +0.22(+2.30%) |
May 17, 2018 | 9.593 | 9.767 | 9.593 | 9.678 | 4,684 | -0.09(-0.91%) |
May 16, 2018 | 9.901 | 9.901 | 9.366 | 9.767 | 13,456 | +0.45(+4.78%) |
May 15, 2018 | 9.098 | 9.366 | 9.098 | 9.321 | 10,585 | +0.22(+2.45%) |
May 14, 2018 | 9.276 | 9.276 | 9.098 | 9.098 | 6,333 | +0.00(+0.00%) |
May 11, 2018 | 9.589 | 9.589 | 9.098 | 9.098 | 15,914 | -0.49(-5.12%) |
May 10, 2018 | 9.544 | 9.767 | 9.499 | 9.589 | 7,041 | +0.13(+1.42%) |
May 09, 2018 | 10.10 | 10.10 | 9.455 | 9.455 | 13,778 | -0.58(-5.78%) |
May 08, 2018 | 9.990 | 10.08 | 9.767 | 10.03 | 3,727 | +0.04(+0.45%) |
May 07, 2018 | 8.964 | 10.21 | 8.926 | 9.990 | 4,651 | -0.49(-4.68%) |
May 04, 2018 | 10.03 | 10.66 | 10.03 | 10.48 | 8,317 | +0.36(+3.52%) |
May 03, 2018 | 9.990 | 10.12 | 9.990 | 10.12 | 1,717 | -0.09(-0.87%) |
May 02, 2018 | 10.48 | 10.66 | 10.21 | 10.21 | 5,365 | -0.13(-1.29%) |
May 01, 2018 | 10.17 | 10.35 | 9.722 | 10.35 | 4,622 | +0.22(+2.20%) |
Apr 30, 2018 | 10.79 | 10.79 | 10.12 | 10.12 | 8,105 | -0.40(-3.81%) |
Apr 27, 2018 | 10.53 | 10.88 | 10.48 | 10.53 | 22,802 | +0.04(+0.43%) |
Apr 26, 2018 | 10.48 | 10.70 | 10.35 | 10.48 | 17,756 | +0.00(+0.00%) |
Apr 25, 2018 | 10.44 | 10.61 | 10.39 | 10.48 | 13,879 | +0.09(+0.86%) |
Apr 24, 2018 | 10.30 | 10.44 | 10.26 | 10.39 | 5,767 | +0.18(+1.75%) |
Apr 23, 2018 | 10.03 | 10.26 | 10.03 | 10.21 | 1,996 | +0.13(+1.33%) |
Apr 20, 2018 | 10.08 | 10.30 | 10.08 | 10.08 | 8,943 | -0.09(-0.88%) |
Apr 19, 2018 | 9.990 | 10.26 | 9.990 | 10.17 | 9,205 | +0.22(+2.24%) |
Apr 18, 2018 | 9.660 | 9.990 | 9.660 | 9.945 | 13,796 | +0.13(+1.36%) |
Apr 17, 2018 | 9.589 | 9.856 | 9.589 | 9.812 | 8,010 | +0.31(+3.29%) |
Apr 16, 2018 | 9.009 | 9.633 | 9.009 | 9.499 | 11,072 | +0.36(+3.90%) |
Apr 13, 2018 | 9.143 | 9.232 | 9.009 | 9.143 | 7,045 | +0.00(+0.00%) |
Apr 12, 2018 | 9.232 | 9.232 | 9.098 | 9.143 | 7,448 | +0.00(+0.00%) |
Apr 11, 2018 | 9.053 | 9.366 | 9.009 | 9.143 | 10,887 | -0.09(-0.97%) |
Apr 10, 2018 | 9.633 | 9.633 | 9.098 | 9.232 | 17,848 | +0.09(+0.98%) |
Apr 09, 2018 | 9.187 | 9.343 | 9.143 | 9.143 | 18,454 | -0.13(-1.44%) |
Apr 06, 2018 | 9.767 | 9.990 | 9.143 | 9.276 | 29,196 | -0.04(-0.48%) |
Apr 05, 2018 | 9.254 | 9.410 | 9.098 | 9.321 | 23,388 | +0.27(+2.96%) |
Apr 04, 2018 | 9.232 | 9.589 | 8.652 | 9.053 | 19,295 | -0.33(-3.56%) |
Apr 03, 2018 | 9.321 | 9.410 | 9.210 | 9.388 | 14,194 | +0.20(+2.18%) |
Apr 02, 2018 | 9.678 | 9.678 | 9.053 | 9.187 | 7,206 | -0.89(-8.85%) |
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.13(+1.35%) | |
Mar 28, 2018 | 9.589 | 10.08 | 9.499 | 9.945 | 23,311 | +0.22(+2.29%) |
Mar 27, 2018 | 9.278 | 9.811 | 9.101 | 9.722 | 21,749 | +0.58(+6.31%) |
Mar 26, 2018 | 8.790 | 9.234 | 8.790 | 9.145 | 21,025 | +0.36(+4.04%) |
Mar 23, 2018 | 8.879 | 9.056 | 8.790 | 8.790 | 16,419 | -0.09(-1.00%) |
Mar 22, 2018 | 8.923 | 8.968 | 8.790 | 8.879 | 11,796 | -0.09(-0.99%) |
Mar 21, 2018 | 8.923 | 9.123 | 8.923 | 8.968 | 8,612 | +0.04(+0.50%) |
Mar 20, 2018 | 9.278 | 9.278 | 8.923 | 8.923 | 6,997 | -0.36(-3.83%) |
Mar 19, 2018 | 9.323 | 9.145 | 9.278 | 4,295 | -0.04(-0.48%) | |
Mar 16, 2018 | 9.012 | 9.323 | 8.968 | 9.323 | 30,201 | +0.36(+3.96%) |
Mar 15, 2018 | 9.278 | 9.278 | 8.879 | 8.968 | 19,945 | -0.27(-2.88%) |
Mar 14, 2018 | 9.190 | 9.243 | 9.190 | 9.234 | 15,901 | +0.04(+0.48%) |
Mar 13, 2018 | 9.678 | 9.678 | 9.190 | 9.190 | 21,588 | -0.53(-5.48%) |
Mar 12, 2018 | 9.856 | 9.856 | 9.634 | 9.722 | 15,201 | -0.18(-1.79%) |
Mar 09, 2018 | 9.500 | 9.967 | 9.323 | 9.900 | 17,577 | +0.44(+4.69%) |
Mar 08, 2018 | 9.634 | 9.634 | 9.323 | 9.456 | 5,363 | -0.18(-1.84%) |
Mar 07, 2018 | 9.856 | 9.989 | 9.589 | 9.634 | 7,909 | -0.31(-3.12%) |
Mar 06, 2018 | 9.323 | 10.30 | 9.234 | 9.944 | 22,824 | +0.62(+6.67%) |
Mar 05, 2018 | 9.323 | 9.434 | 9.190 | 9.323 | 13,903 | -0.09(-0.94%) |
Mar 02, 2018 | 9.367 | 9.456 | 9.234 | 9.412 | 9,953 | +0.09(+0.95%) |
Mar 01, 2018 | 9.323 | 9.412 | 9.012 | 9.323 | 19,386 | +0.00(+0.00%) |
Feb 28, 2018 | 9.456 | 9.944 | 9.323 | 9.323 | 21,185 | -0.18(-1.87%) |
Feb 27, 2018 | 10.21 | 10.21 | 9.412 | 9.500 | 35,559 | -0.71(-6.96%) |
Feb 26, 2018 | 10.08 | 10.79 | 9.989 | 10.21 | 25,569 | +0.22(+2.22%) |
Feb 23, 2018 | 10.12 | 10.39 | 9.456 | 9.989 | 17,115 | -0.18(-1.75%) |
Feb 22, 2018 | 9.989 | 10.26 | 9.500 | 10.17 | 35,758 | +0.18(+1.78%) |
Feb 21, 2018 | 10.21 | 10.39 | 9.856 | 9.989 | 17,873 | -0.40(-3.85%) |
Feb 20, 2018 | 10.79 | 10.83 | 10.26 | 10.39 | 21,750 | -0.36(-3.31%) |
Feb 16, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.13(-1.22%) | |
Feb 15, 2018 | 10.70 | 11.05 | 10.70 | 10.88 | 28,779 | +0.18(+1.66%) |
Feb 14, 2018 | 10.88 | 10.92 | 10.65 | 10.70 | 21,420 | -0.27(-2.43%) |
Feb 13, 2018 | 11.23 | 11.28 | 10.65 | 10.97 | 12,715 | -0.27(-2.37%) |
Feb 12, 2018 | 10.65 | 11.32 | 10.65 | 11.23 | 57,975 | +0.58(+5.42%) |
Feb 09, 2018 | 10.97 | 11.14 | 10.65 | 10.65 | 9,839 | -0.31(-2.83%) |
Feb 08, 2018 | 11.01 | 11.14 | 10.97 | 10.97 | 6,760 | -0.09(-0.80%) |
Feb 07, 2018 | 11.01 | 11.12 | 11.01 | 11.05 | 10,282 | +0.00(+0.00%) |
Feb 06, 2018 | 11.10 | 11.23 | 10.88 | 11.05 | 13,083 | -0.18(-1.58%) |
Feb 05, 2018 | 11.14 | 11.28 | 11.05 | 11.23 | 21,329 | +0.09(+0.80%) |
Feb 02, 2018 | 11.45 | 11.45 | 11.32 | 11.14 | 7,905 | -0.40(-3.46%) |
Feb 01, 2018 | 11.10 | 11.54 | 10.92 | 11.54 | 8,361 | +0.40(+3.59%) |
Jan 31, 2018 | 11.28 | 11.32 | 11.10 | 11.14 | 9,569 | -0.13(-1.18%) |
Jan 30, 2018 | 11.72 | 11.72 | 11.14 | 11.28 | 5,072 | -0.40(-3.42%) |
Jan 29, 2018 | 11.41 | 11.76 | 11.37 | 11.68 | 26,655 | +0.36(+3.14%) |
Jan 26, 2018 | 11.45 | 11.45 | 11.14 | 11.32 | 4,037 | -0.03(-0.25%) |
Jan 25, 2018 | 11.05 | 11.54 | 11.05 | 11.35 | 7,203 | +0.25(+2.25%) |
Jan 24, 2018 | 10.74 | 11.14 | 10.74 | 11.10 | 8,791 | +0.58(+5.48%) |
Jan 23, 2018 | 10.83 | 10.88 | 10.48 | 10.52 | 16,099 | -0.31(-2.87%) |
Jan 22, 2018 | 10.88 | 10.34 | 10.83 | 24,748 | +0.49(+4.72%) | |
Jan 19, 2018 | 10.03 | 10.34 | 10.03 | 10.34 | 13,345 | +0.27(+2.64%) |
Jan 18, 2018 | 10.26 | 10.37 | 9.944 | 10.08 | 11,819 | -0.13(-1.30%) |
Jan 17, 2018 | 11.37 | 11.37 | 9.944 | 10.21 | 30,582 | -1.02(-9.09%) |
Jan 16, 2018 | 11.54 | 11.54 | 10.92 | 11.23 | 8,721 | -0.13(-1.17%) |
Jan 12, 2018 | 11.37 | 11.37 | 11.37 | 0 | -0.44(-3.76%) | |
Jan 11, 2018 | 11.32 | 12.03 | 11.14 | 11.81 | 13,719 | +0.44(+3.91%) |
Jan 10, 2018 | 11.63 | 11.63 | 11.39 | 11.37 | 22,258 | -0.36(-3.03%) |
Jan 09, 2018 | 11.85 | 11.85 | 11.50 | 11.72 | 10,818 | -0.09(-0.75%) |
Jan 08, 2018 | 12.43 | 12.47 | 11.79 | 11.81 | 7,158 | -0.58(-4.66%) |
Jan 05, 2018 | 12.34 | 12.52 | 12.30 | 12.39 | 9,518 | +0.09(+0.72%) |
Jan 04, 2018 | 11.81 | 12.30 | 11.81 | 12.30 | 63,081 | +0.58(+4.92%) |
Jan 03, 2018 | 11.81 | 12.43 | 11.72 | 11.72 | 17,801 | -0.13(-1.12%) |
Jan 02, 2018 | 11.85 | 12.03 | 11.85 | 11.85 | 15,185 | -0.04(-0.37%) |
Dec 29, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.13(-1.11%) | |
Dec 28, 2017 | 12.25 | 12.25 | 11.81 | 12.03 | 20,452 | -0.23(-1.85%) |
Dec 27, 2017 | 12.39 | 12.39 | 11.24 | 12.26 | 8,550 | -0.04(-0.36%) |
Dec 26, 2017 | 12.04 | 12.43 | 12.04 | 12.30 | 19,950 | +0.31(+2.58%) |
Dec 22, 2017 | 12.39 | 12.39 | 11.99 | 11.99 | 23,446 | -0.44(-3.56%) |
Dec 21, 2017 | 12.26 | 12.74 | 12.26 | 12.43 | 30,232 | +0.18(+1.44%) |
Dec 20, 2017 | 11.99 | 12.30 | 11.77 | 12.26 | 21,032 | +0.40(+3.36%) |
Dec 19, 2017 | 11.59 | 11.99 | 11.59 | 11.86 | 21,562 | +0.35(+3.08%) |
Dec 18, 2017 | 11.55 | 11.64 | 11.46 | 11.51 | 23,914 | +0.09(+0.78%) |
Dec 15, 2017 | 10.97 | 11.59 | 10.97 | 11.42 | 85,723 | +0.40(+3.61%) |
Dec 14, 2017 | 10.62 | 11.24 | 10.62 | 11.02 | 35,493 | +0.35(+3.32%) |
Dec 13, 2017 | 10.62 | 10.84 | 10.44 | 10.66 | 29,901 | +0.13(+1.26%) |
Dec 12, 2017 | 10.40 | 10.62 | 10.40 | 10.53 | 15,231 | +0.18(+1.71%) |
Dec 11, 2017 | 10.18 | 10.40 | 10.13 | 10.35 | 16,384 | +0.35(+3.54%) |
Dec 08, 2017 | 10.04 | 10.04 | 9.912 | 10.00 | 10,535 | -0.04(-0.44%) |
Dec 07, 2017 | 9.691 | 10.13 | 9.691 | 10.04 | 12,731 | +0.40(+4.13%) |
Dec 06, 2017 | 9.824 | 9.824 | 9.470 | 9.647 | 37,957 | -0.18(-1.80%) |
Dec 05, 2017 | 9.956 | 9.956 | 9.784 | 9.824 | 4,212 | -0.04(-0.45%) |
Dec 04, 2017 | 9.912 | 9.995 | 9.739 | 9.868 | 10,346 | +0.09(+0.90%) |
Dec 01, 2017 | 9.978 | 10.04 | 9.602 | 9.779 | 15,190 | -0.27(-2.64%) |
Nov 30, 2017 | 10.18 | 10.18 | 9.868 | 10.04 | 20,940 | -0.13(-1.30%) |
Nov 29, 2017 | 9.824 | 10.18 | 9.779 | 10.18 | 12,244 | +0.35(+3.60%) |
Nov 28, 2017 | 9.602 | 9.868 | 9.602 | 9.824 | 18,611 | +0.27(+2.78%) |
Nov 27, 2017 | 9.337 | 9.602 | 9.204 | 9.558 | 15,914 | +0.22(+2.37%) |
Nov 24, 2017 | 9.381 | 9.390 | 9.160 | 9.337 | 3,822 | +0.00(+0.00%) |
Nov 22, 2017 | 9.160 | 9.514 | 9.160 | 9.337 | 11,271 | +0.18(+1.93%) |
Nov 21, 2017 | 9.425 | 9.425 | 9.098 | 9.160 | 8,296 | -0.22(-2.36%) |
Nov 20, 2017 | 8.983 | 9.425 | 8.983 | 9.381 | 11,550 | +0.44(+4.95%) |
Nov 17, 2017 | 8.629 | 8.983 | 8.629 | 8.939 | 14,486 | +0.27(+3.06%) |
Nov 16, 2017 | 8.585 | 8.762 | 8.540 | 8.673 | 10,744 | +0.18(+2.08%) |
Nov 15, 2017 | 8.496 | 8.540 | 8.363 | 8.496 | 7,098 | +0.00(+0.00%) |
Nov 14, 2017 | 8.496 | 8.540 | 8.381 | 8.496 | 9,759 | -0.09(-1.03%) |
Nov 13, 2017 | 8.673 | 8.673 | 8.408 | 8.585 | 8,157 | -0.18(-2.02%) |
Nov 10, 2017 | 8.850 | 8.894 | 8.762 | 8.762 | 9,862 | +0.00(+0.00%) |
Nov 09, 2017 | 8.319 | 9.027 | 8.319 | 8.762 | 14,594 | +0.40(+4.76%) |
Nov 08, 2017 | 8.496 | 8.496 | 8.363 | 8.363 | 10,079 | -0.04(-0.53%) |
Nov 07, 2017 | 8.629 | 8.629 | 8.363 | 8.408 | 22,025 | -0.22(-2.56%) |
Nov 06, 2017 | 8.629 | 8.629 | 8.452 | 8.629 | 12,952 | +0.00(+0.00%) |
Nov 03, 2017 | 8.629 | 8.717 | 8.452 | 8.629 | 12,612 | -0.04(-0.51%) |
Nov 02, 2017 | 8.408 | 8.673 | 8.263 | 8.673 | 14,051 | +0.27(+3.16%) |
Nov 01, 2017 | 8.363 | 8.629 | 7.818 | 8.408 | 35,214 | +0.04(+0.53%) |
Oct 31, 2017 | 9.226 | 9.226 | 8.319 | 8.363 | 58,635 | -0.93(-10.00%) |
Oct 30, 2017 | 9.470 | 9.470 | 9.248 | 9.293 | 16,276 | -0.18(-1.87%) |
Oct 27, 2017 | 9.425 | 9.514 | 9.204 | 9.470 | 13,668 | +0.09(+0.94%) |
Oct 26, 2017 | 9.293 | 9.514 | 9.293 | 9.381 | 36,767 | +0.13(+1.44%) |
Oct 25, 2017 | 9.425 | 9.470 | 9.160 | 9.248 | 14,503 | -0.22(-2.34%) |
Oct 24, 2017 | 9.381 | 9.651 | 8.983 | 9.470 | 11,929 | +0.22(+2.39%) |
Oct 23, 2017 | 10.04 | 10.09 | 9.116 | 9.248 | 27,000 | -0.75(-7.52%) |
Oct 20, 2017 | 9.912 | 10.09 | 9.912 | 10.00 | 9,430 | +0.09(+0.89%) |
Oct 19, 2017 | 10.40 | 10.53 | 9.735 | 9.912 | 29,574 | -0.66(-6.28%) |
Oct 18, 2017 | 10.80 | 10.89 | 10.44 | 10.58 | 33,197 | -0.22(-2.05%) |
Oct 17, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 8,484 | -0.09(-0.81%) |
Oct 16, 2017 | 10.93 | 10.97 | 10.80 | 10.89 | 20,881 | +0.04(+0.41%) |
Oct 13, 2017 | 10.80 | 10.89 | 10.80 | 10.84 | 7,271 | +0.04(+0.41%) |
Oct 12, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 9,653 | -0.18(-1.61%) |
Oct 11, 2017 | 10.97 | 11.02 | 10.93 | 10.97 | 16,698 | +0.00(+0.00%) |
Oct 10, 2017 | 10.75 | 10.97 | 10.75 | 10.97 | 42,207 | +0.35(+3.33%) |
Oct 09, 2017 | 10.80 | 10.84 | 10.58 | 10.62 | 13,337 | -0.04(-0.41%) |
Oct 06, 2017 | 10.44 | 10.80 | 10.40 | 10.66 | 18,212 | +0.27(+2.55%) |
Oct 05, 2017 | 10.18 | 10.53 | 10.09 | 10.40 | 15,248 | +0.40(+3.98%) |
Oct 04, 2017 | 9.956 | 10.18 | 9.868 | 10.00 | 16,015 | +0.09(+0.89%) |
Oct 03, 2017 | 10.27 | 10.27 | 9.912 | 9.912 | 24,571 | -0.40(-3.86%) |