Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.526 | 8.526 | 8.526 | 8.526 | 309 | -0.00(-0.00%) |
Nov 29, 2018 | 8.542 | 8.542 | 8.526 | 8.526 | 5,881 | +0.01(+0.10%) |
Nov 28, 2018 | 8.498 | 8.529 | 8.498 | 8.518 | 1,869 | +0.02(+0.24%) |
Nov 27, 2018 | 8.498 | 8.556 | 8.498 | 8.498 | 9,098 | -0.01(-0.10%) |
Nov 26, 2018 | 8.538 | 8.547 | 8.506 | 8.506 | 2,274 | -0.08(-0.95%) |
Nov 23, 2018 | 8.588 | 8.588 | 8.588 | 8.588 | 467 | +0.00(+0.00%) |
Nov 21, 2018 | 8.588 | 8.588 | 8.588 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.498 | 8.558 | 8.498 | 8.501 | 11,011 | -0.01(-0.11%) |
Nov 19, 2018 | 8.543 | 8.562 | 8.511 | 8.511 | 4,598 | -0.05(-0.60%) |
Nov 16, 2018 | 8.498 | 8.562 | 8.498 | 8.562 | 1,401 | +0.00(+0.05%) |
Nov 15, 2018 | 8.607 | 8.607 | 8.517 | 8.558 | 4,857 | -0.05(-0.57%) |
Nov 14, 2018 | 8.536 | 8.607 | 8.524 | 8.607 | 5,522 | +0.07(+0.83%) |
Nov 13, 2018 | 8.504 | 8.564 | 8.504 | 8.536 | 3,875 | -0.03(-0.35%) |
Nov 12, 2018 | 8.549 | 8.568 | 8.485 | 8.566 | 34,042 | +0.06(+0.73%) |
Nov 09, 2018 | 8.533 | 8.533 | 8.504 | 8.504 | 622 | +0.00(+0.00%) |
Nov 08, 2018 | 8.601 | 8.601 | 8.504 | 8.504 | 5,352 | -0.10(-1.19%) |
Nov 07, 2018 | 8.601 | 8.607 | 8.595 | 8.607 | 3,077 | +0.10(+1.21%) |
Nov 06, 2018 | 8.602 | 8.602 | 8.504 | 8.504 | 6,415 | -0.07(-0.82%) |
Nov 05, 2018 | 8.562 | 8.620 | 8.562 | 8.575 | 3,311 | +0.07(+0.83%) |
Nov 02, 2018 | 8.607 | 8.671 | 8.504 | 8.504 | 10,119 | -0.12(-1.34%) |
Nov 01, 2018 | 8.498 | 8.620 | 8.498 | 8.620 | 7,293 | +0.12(+1.44%) |
Oct 31, 2018 | 8.568 | 8.607 | 8.463 | 8.498 | 18,724 | -0.09(-1.05%) |
Oct 30, 2018 | 8.581 | 8.642 | 8.568 | 8.588 | 12,005 | +0.02(+0.19%) |
Oct 29, 2018 | 8.636 | 8.636 | 8.572 | 8.572 | 5,123 | -0.01(-0.07%) |
Oct 26, 2018 | 8.572 | 8.604 | 8.572 | 8.578 | 7,531 | +0.01(+0.07%) |
Oct 25, 2018 | 8.610 | 8.629 | 8.572 | 8.572 | 5,742 | +0.00(+0.00%) |
Oct 24, 2018 | 8.667 | 8.667 | 8.572 | 8.572 | 16,224 | -0.10(-1.11%) |
Oct 23, 2018 | 8.725 | 8.757 | 8.572 | 8.668 | 18,805 | -0.24(-2.68%) |
Oct 22, 2018 | 8.846 | 8.935 | 8.846 | 8.907 | 4,263 | +0.07(+0.83%) |
Oct 19, 2018 | 8.655 | 8.897 | 8.655 | 8.833 | 5,962 | +0.22(+2.51%) |
Oct 18, 2018 | 8.973 | 8.973 | 8.559 | 8.616 | 17,763 | -0.36(-3.98%) |
Oct 17, 2018 | 9.004 | 9.050 | 8.973 | 8.973 | 5,490 | -0.01(-0.14%) |
Oct 16, 2018 | 8.986 | 9.018 | 8.986 | 8.986 | 1,363 | +0.03(+0.33%) |
Oct 15, 2018 | 8.956 | 8.956 | 8.956 | 8.956 | 1,391 | -0.05(-0.54%) |
Oct 12, 2018 | 9.031 | 9.031 | 8.973 | 9.005 | 2,667 | +0.07(+0.79%) |
Oct 11, 2018 | 9.101 | 9.101 | 8.934 | 8.934 | 6,221 | -0.18(-1.96%) |
Oct 10, 2018 | 9.113 | 9.113 | 9.107 | 9.113 | 841 | +0.00(+0.00%) |
Oct 09, 2018 | 9.110 | 9.113 | 9.110 | 9.113 | 1,034 | -0.08(-0.84%) |
Oct 08, 2018 | 9.114 | 9.208 | 9.113 | 9.190 | 5,782 | +0.01(+0.07%) |
Oct 05, 2018 | 9.190 | 9.215 | 9.107 | 9.184 | 5,021 | +0.06(+0.63%) |
Oct 04, 2018 | 9.187 | 9.187 | 9.126 | 9.126 | 425 | +0.03(+0.28%) |
Oct 03, 2018 | 9.101 | 9.177 | 9.101 | 9.101 | 3,640 | -0.02(-0.22%) |
Oct 02, 2018 | 9.101 | 9.121 | 9.101 | 9.121 | 1,901 | -0.01(-0.09%) |
Oct 01, 2018 | 9.082 | 9.130 | 9.082 | 9.130 | 5,397 | +0.01(+0.11%) |
Sep 28, 2018 | 9.120 | 9.120 | 9.120 | 9.120 | 470 | +0.04(+0.39%) |
Sep 27, 2018 | 9.085 | 9.085 | 9.085 | 9.085 | 797 | -0.03(-0.31%) |
Sep 26, 2018 | 9.090 | 9.119 | 9.090 | 9.113 | 1,752 | +0.02(+0.25%) |
Sep 25, 2018 | 9.090 | 9.122 | 9.090 | 9.090 | 4,233 | +0.00(+0.00%) |
Sep 24, 2018 | 9.090 | 9.128 | 9.090 | 9.090 | 4,480 | +0.00(+0.00%) |
Sep 21, 2018 | 9.154 | 9.154 | 9.090 | 9.090 | 1,105 | -0.06(-0.66%) |
Sep 20, 2018 | 9.217 | 9.217 | 9.027 | 9.150 | 10,778 | +0.12(+1.37%) |
Sep 19, 2018 | 9.087 | 9.087 | 9.027 | 9.027 | 626 | +0.00(+0.00%) |
Sep 18, 2018 | 9.027 | 9.059 | 9.027 | 9.027 | 931 | -0.03(-0.35%) |
Sep 17, 2018 | 9.027 | 9.059 | 9.027 | 9.058 | 1,411 | +0.03(+0.35%) |
Sep 14, 2018 | 9.027 | 9.059 | 9.027 | 9.027 | 3,946 | -0.04(-0.49%) |
Sep 13, 2018 | 9.059 | 9.071 | 9.059 | 9.071 | 3,499 | +0.00(+0.03%) |
Sep 12, 2018 | 9.070 | 9.087 | 9.059 | 9.069 | 1,780 | -0.04(-0.39%) |
Sep 11, 2018 | 9.059 | 9.104 | 9.059 | 9.104 | 3,430 | +0.01(+0.15%) |
Sep 10, 2018 | 9.185 | 9.185 | 9.090 | 9.090 | 718 | +0.06(+0.70%) |
Sep 07, 2018 | 9.065 | 9.065 | 9.027 | 9.027 | 1,894 | -0.03(-0.35%) |
Sep 06, 2018 | 9.059 | 9.133 | 9.027 | 9.059 | 4,249 | +0.03(+0.35%) |
Sep 05, 2018 | 9.059 | 9.059 | 9.027 | 9.027 | 3,499 | -0.03(-0.35%) |
Sep 04, 2018 | 9.090 | 9.090 | 9.027 | 9.059 | 7,215 | -0.10(-1.04%) |
Aug 31, 2018 | 9.154 | 9.154 | 9.154 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.277 | 9.277 | 9.257 | 9.257 | 1,081 | +0.06(+0.68%) |
Aug 29, 2018 | 9.069 | 9.289 | 9.069 | 9.195 | 15,126 | +0.07(+0.74%) |
Aug 28, 2018 | 9.226 | 9.226 | 9.127 | 9.127 | 1,595 | -0.10(-1.07%) |
Aug 27, 2018 | 9.069 | 9.226 | 9.069 | 9.226 | 9,632 | +0.05(+0.58%) |
Aug 24, 2018 | 9.158 | 9.173 | 9.127 | 9.173 | 2,540 | +0.02(+0.26%) |
Aug 23, 2018 | 9.195 | 9.258 | 9.149 | 9.149 | 4,279 | -0.08(-0.84%) |
Aug 22, 2018 | 9.214 | 9.226 | 9.100 | 9.226 | 5,798 | -0.03(-0.34%) |
Aug 21, 2018 | 9.069 | 9.258 | 9.069 | 9.258 | 8,939 | +0.20(+2.23%) |
Aug 20, 2018 | 9.132 | 9.132 | 9.056 | 9.056 | 3,167 | +0.01(+0.07%) |
Aug 17, 2018 | 9.006 | 9.050 | 9.006 | 9.050 | 1,270 | +0.11(+1.20%) |
Aug 16, 2018 | 8.943 | 9.026 | 8.943 | 8.943 | 4,393 | +0.00(+0.00%) |
Aug 15, 2018 | 9.087 | 9.087 | 8.911 | 8.943 | 1,776 | -0.16(-1.73%) |
Aug 14, 2018 | 9.069 | 9.100 | 9.069 | 9.100 | 3,525 | +0.13(+1.47%) |
Aug 13, 2018 | 9.037 | 9.040 | 8.911 | 8.968 | 5,552 | -0.07(-0.77%) |
Aug 10, 2018 | 9.100 | 9.100 | 9.006 | 9.037 | 6,510 | +0.08(+0.86%) |
Aug 09, 2018 | 8.914 | 8.960 | 8.911 | 8.960 | 8,206 | -0.01(-0.16%) |
Aug 08, 2018 | 9.006 | 9.006 | 8.911 | 8.974 | 22,903 | +0.03(+0.35%) |
Aug 07, 2018 | 8.974 | 9.006 | 8.914 | 8.943 | 10,249 | -0.06(-0.70%) |
Aug 06, 2018 | 9.037 | 9.113 | 8.977 | 9.006 | 3,531 | -0.03(-0.35%) |
Aug 03, 2018 | 9.037 | 9.037 | 9.037 | 9.037 | 635 | -0.09(-1.03%) |
Aug 02, 2018 | 8.955 | 9.132 | 8.911 | 9.132 | 10,211 | +0.13(+1.40%) |
Aug 01, 2018 | 9.069 | 9.069 | 8.911 | 9.006 | 10,938 | +0.09(+1.06%) |
Jul 31, 2018 | 8.974 | 8.974 | 8.880 | 8.911 | 18,671 | -0.13(-1.39%) |
Jul 30, 2018 | 9.069 | 9.069 | 9.037 | 9.037 | 873 | -0.07(-0.73%) |
Jul 27, 2018 | 9.104 | 9.104 | 8.978 | 9.104 | 7,804 | +0.09(+1.05%) |
Jul 26, 2018 | 8.981 | 9.059 | 8.978 | 9.010 | 10,889 | -0.03(-0.35%) |
Jul 25, 2018 | 8.915 | 9.229 | 8.915 | 9.041 | 9,906 | +0.14(+1.59%) |
Jul 24, 2018 | 9.010 | 9.010 | 8.884 | 8.900 | 5,244 | -0.05(-0.53%) |
Jul 23, 2018 | 8.884 | 8.973 | 8.884 | 8.947 | 15,123 | -0.03(-0.35%) |
Jul 20, 2018 | 9.041 | 9.132 | 8.978 | 8.978 | 2,381 | +0.06(+0.70%) |
Jul 19, 2018 | 9.010 | 9.068 | 8.915 | 8.915 | 8,102 | -0.08(-0.88%) |
Jul 18, 2018 | 9.072 | 9.167 | 8.978 | 8.995 | 9,194 | -0.23(-2.54%) |
Jul 17, 2018 | 9.261 | 9.261 | 9.167 | 9.229 | 3,902 | -0.06(-0.67%) |
Jul 16, 2018 | 9.462 | 9.462 | 9.291 | 9.291 | 4,485 | -0.19(-2.00%) |
Jul 13, 2018 | 9.575 | 9.575 | 9.480 | 9.480 | 1,623 | -0.09(-0.98%) |
Jul 12, 2018 | 9.732 | 9.732 | 9.575 | 9.575 | 1,887 | -0.03(-0.33%) |
Jul 11, 2018 | 9.480 | 9.763 | 9.480 | 9.606 | 8,877 | +0.19(+2.00%) |
Jul 10, 2018 | 9.041 | 9.418 | 9.041 | 9.418 | 8,261 | +0.44(+4.90%) |
Jul 09, 2018 | 9.135 | 9.135 | 8.821 | 8.978 | 29,701 | +0.16(+1.78%) |
Jul 06, 2018 | 9.010 | 9.010 | 8.821 | 8.821 | 56,357 | -0.19(-2.09%) |
Jul 05, 2018 | 9.037 | 9.037 | 9.010 | 9.010 | 1,881 | -0.04(-0.49%) |
Jul 03, 2018 | 9.054 | 9.054 | 9.054 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.010 | 9.072 | 9.010 | 9.072 | 3,457 | +0.06(+0.70%) |
Jun 29, 2018 | 9.261 | 9.323 | 8.947 | 9.010 | 13,047 | -0.53(-5.59%) |
Jun 28, 2018 | 9.637 | 9.637 | 9.543 | 9.543 | 26,586 | -0.01(-0.14%) |
Jun 27, 2018 | 9.557 | 9.650 | 9.557 | 9.557 | 4,173 | -0.02(-0.26%) |
Jun 26, 2018 | 9.600 | 9.600 | 9.573 | 9.582 | 9,576 | +0.02(+0.26%) |
Jun 25, 2018 | 9.557 | 9.600 | 9.557 | 9.557 | 10,692 | +0.00(+0.00%) |
Jun 22, 2018 | 9.557 | 9.598 | 9.557 | 9.557 | 3,256 | -0.03(-0.33%) |
Jun 21, 2018 | 9.560 | 9.588 | 9.557 | 9.588 | 18,981 | -0.01(-0.10%) |
Jun 20, 2018 | 9.557 | 9.615 | 9.557 | 9.597 | 1,584 | +0.01(+0.10%) |
Jun 19, 2018 | 9.567 | 9.588 | 9.557 | 9.588 | 8,339 | +0.00(+0.00%) |
Jun 18, 2018 | 9.557 | 9.588 | 9.557 | 9.588 | 4,048 | +0.00(+0.00%) |
Jun 15, 2018 | 9.588 | 9.588 | 9.588 | 2,271 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.619 | 9.657 | 9.588 | 9.588 | 925 | -0.04(-0.42%) |
Jun 13, 2018 | 9.650 | 9.650 | 9.560 | 9.629 | 5,521 | -0.02(-0.16%) |
Jun 12, 2018 | 9.585 | 9.650 | 9.557 | 9.644 | 13,163 | +0.06(+0.59%) |
Jun 11, 2018 | 9.647 | 9.647 | 9.588 | 9.588 | 2,282 | -0.02(-0.17%) |
Jun 08, 2018 | 9.588 | 9.605 | 9.588 | 9.605 | 2,174 | -0.05(-0.48%) |
Jun 07, 2018 | 9.557 | 9.650 | 9.557 | 9.650 | 12,545 | +0.03(+0.32%) |
Jun 06, 2018 | 9.619 | 9.619 | 2,846 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.588 | 9.588 | 9.557 | 9.557 | 3,358 | +0.00(+0.00%) |
Jun 04, 2018 | 9.557 | 9.576 | 9.557 | 9.557 | 4,095 | +0.00(+0.00%) |
Jun 01, 2018 | 9.557 | 9.619 | 9.557 | 9.557 | 7,825 | +0.06(+0.66%) |
May 31, 2018 | 9.432 | 9.547 | 9.432 | 9.494 | 6,964 | +0.06(+0.66%) |
May 30, 2018 | 9.341 | 9.432 | 9.341 | 9.432 | 24,158 | +0.16(+1.71%) |
May 29, 2018 | 9.429 | 9.429 | 9.243 | 9.274 | 10,813 | -0.09(-0.99%) |
May 25, 2018 | 9.367 | 9.367 | 9.367 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.298 | 9.336 | 9.274 | 9.277 | 1,784 | +0.03(+0.37%) |
May 23, 2018 | 9.369 | 9.438 | 9.243 | 9.243 | 3,406 | -0.06(-0.63%) |
May 22, 2018 | 9.305 | 9.305 | 9.243 | 9.302 | 11,747 | +0.03(+0.30%) |
May 21, 2018 | 9.305 | 9.419 | 9.274 | 9.274 | 8,461 | -0.03(-0.33%) |
May 18, 2018 | 9.367 | 9.367 | 9.243 | 9.305 | 10,493 | -0.21(-2.16%) |
May 17, 2018 | 9.460 | 9.530 | 9.460 | 9.510 | 2,622 | +0.08(+0.90%) |
May 16, 2018 | 9.429 | 9.491 | 9.426 | 9.426 | 7,480 | -0.10(-1.06%) |
May 15, 2018 | 9.429 | 9.527 | 9.429 | 9.527 | 1,278 | +0.02(+0.22%) |
May 14, 2018 | 9.429 | 9.506 | 9.429 | 9.506 | 8,640 | +0.08(+0.82%) |
May 11, 2018 | 9.429 | 9.553 | 9.429 | 9.429 | 3,461 | -0.16(-1.62%) |
May 10, 2018 | 9.538 | 9.584 | 9.448 | 9.584 | 3,146 | +0.07(+0.78%) |
May 09, 2018 | 9.460 | 9.553 | 9.460 | 9.510 | 6,491 | +0.02(+0.20%) |
May 08, 2018 | 9.615 | 9.615 | 9.460 | 9.491 | 1,399 | -0.04(-0.43%) |
May 07, 2018 | 9.615 | 9.615 | 9.531 | 9.531 | 1,586 | +0.02(+0.22%) |
May 04, 2018 | 9.460 | 9.596 | 9.460 | 9.510 | 3,978 | -0.10(-1.09%) |
May 03, 2018 | 9.460 | 9.615 | 9.460 | 9.615 | 18,479 | +0.06(+0.65%) |
May 02, 2018 | 9.553 | 9.553 | 9.553 | 9.553 | 817 | +0.00(+0.00%) |
May 01, 2018 | 9.429 | 9.615 | 9.429 | 9.553 | 4,209 | +0.09(+0.98%) |
Apr 30, 2018 | 9.677 | 9.708 | 9.460 | 9.460 | 9,707 | -0.28(-2.87%) |
Apr 27, 2018 | 9.631 | 9.770 | 9.631 | 9.739 | 896 | +0.07(+0.73%) |
Apr 26, 2018 | 9.730 | 9.730 | 9.548 | 9.668 | 14,897 | +0.12(+1.29%) |
Apr 25, 2018 | 9.545 | 9.668 | 9.498 | 9.545 | 6,383 | -0.12(-1.27%) |
Apr 24, 2018 | 9.330 | 9.699 | 9.330 | 9.668 | 7,023 | +0.37(+3.97%) |
Apr 23, 2018 | 9.268 | 9.360 | 9.268 | 9.299 | 10,702 | +0.03(+0.33%) |
Apr 20, 2018 | 9.668 | 9.822 | 9.268 | 9.268 | 26,364 | -0.22(-2.27%) |
Apr 19, 2018 | 9.484 | 9.484 | 9.394 | 9.484 | 12,105 | +0.03(+0.33%) |
Apr 18, 2018 | 9.534 | 9.557 | 9.411 | 9.453 | 26,952 | -0.01(-0.15%) |
Apr 17, 2018 | 9.576 | 9.576 | 9.404 | 9.467 | 14,054 | -0.17(-1.77%) |
Apr 16, 2018 | 9.638 | 9.699 | 9.591 | 9.638 | 8,010 | +0.12(+1.29%) |
Apr 13, 2018 | 9.484 | 9.607 | 9.453 | 9.514 | 8,016 | +0.15(+1.61%) |
Apr 12, 2018 | 9.271 | 9.514 | 9.271 | 9.364 | 6,795 | +0.06(+0.70%) |
Apr 11, 2018 | 9.222 | 9.299 | 9.206 | 9.299 | 9,291 | +0.18(+2.03%) |
Apr 10, 2018 | 9.083 | 9.299 | 9.083 | 9.114 | 14,132 | +0.06(+0.68%) |
Apr 09, 2018 | 9.053 | 9.230 | 9.019 | 9.053 | 5,410 | +0.09(+1.03%) |
Apr 06, 2018 | 8.929 | 8.991 | 8.929 | 8.960 | 1,329 | -0.06(-0.68%) |
Apr 05, 2018 | 8.929 | 9.083 | 8.929 | 9.022 | 10,261 | +0.06(+0.69%) |
Apr 04, 2018 | 9.026 | 9.026 | 8.899 | 8.960 | 4,155 | +0.00(+0.00%) |
Apr 03, 2018 | 9.176 | 9.237 | 8.837 | 8.960 | 30,406 | -0.25(-2.68%) |
Apr 02, 2018 | 9.237 | 9.237 | 9.176 | 9.206 | 17,216 | -0.05(-0.54%) |
Mar 29, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.299 | 9.453 | 9.299 | 9.453 | 8,255 | +0.14(+1.49%) |
Mar 27, 2018 | 9.274 | 9.350 | 9.259 | 9.314 | 2,994 | -0.09(-0.94%) |
Mar 26, 2018 | 9.473 | 9.532 | 9.259 | 9.402 | 17,266 | +0.08(+0.88%) |
Mar 23, 2018 | 9.198 | 9.442 | 9.198 | 9.320 | 19,869 | +0.07(+0.81%) |
Mar 22, 2018 | 9.198 | 9.271 | 9.198 | 9.245 | 3,002 | -0.01(-0.14%) |
Mar 21, 2018 | 9.289 | 9.289 | 9.228 | 9.259 | 4,619 | +0.00(+0.00%) |
Mar 20, 2018 | 9.350 | 9.350 | 9.152 | 9.259 | 4,501 | -0.03(-0.33%) |
Mar 19, 2018 | 9.289 | 9.289 | 9.075 | 9.289 | 4,149 | +0.12(+1.33%) |
Mar 16, 2018 | 9.198 | 9.222 | 9.167 | 9.167 | 2,760 | +0.05(+0.52%) |
Mar 15, 2018 | 9.239 | 9.253 | 9.119 | 9.119 | 7,816 | -0.11(-1.18%) |
Mar 14, 2018 | 9.381 | 9.381 | 9.228 | 9.228 | 3,434 | -0.09(-0.98%) |
Mar 13, 2018 | 9.335 | 9.381 | 9.320 | 9.320 | 5,303 | +0.00(+0.04%) |
Mar 12, 2018 | 9.503 | 9.503 | 9.259 | 9.316 | 14,795 | -0.18(-1.93%) |
Mar 09, 2018 | 9.075 | 9.500 | 9.020 | 9.500 | 8,783 | +0.33(+3.63%) |
Mar 08, 2018 | 9.045 | 9.289 | 9.045 | 9.167 | 4,480 | +0.09(+1.01%) |
Mar 07, 2018 | 9.075 | 14,297 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.106 | 9.167 | 9.042 | 9.075 | 17,760 | -0.34(-3.57%) |
Mar 05, 2018 | 9.069 | 9.411 | 9.069 | 9.411 | 5,774 | +0.24(+2.67%) |
Mar 02, 2018 | 9.259 | 9.320 | 9.075 | 9.167 | 16,799 | +0.00(+0.00%) |
Mar 01, 2018 | 9.167 | 9.228 | 8.861 | 9.167 | 19,586 | -0.15(-1.64%) |
Feb 28, 2018 | 9.289 | 9.320 | 9.167 | 9.320 | 3,352 | -0.18(-1.93%) |
Feb 27, 2018 | 9.503 | 9.514 | 9.198 | 9.503 | 6,307 | +0.04(+0.40%) |
Feb 26, 2018 | 9.557 | 9.557 | 9.405 | 9.466 | 7,945 | -0.15(-1.56%) |
Feb 23, 2018 | 9.445 | 9.887 | 9.375 | 9.616 | 10,199 | +0.24(+2.58%) |
Feb 22, 2018 | 9.535 | 9.535 | 9.375 | 9.375 | 2,597 | +0.21(+2.32%) |
Feb 21, 2018 | 9.314 | 9.314 | 9.162 | 9.162 | 4,237 | -0.12(-1.31%) |
Feb 20, 2018 | 9.071 | 9.405 | 9.071 | 9.284 | 3,719 | +0.21(+2.34%) |
Feb 16, 2018 | 9.071 | 9.071 | 9.071 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.466 | 9.466 | 9.101 | 9.101 | 12,520 | -0.36(-3.80%) |
Feb 14, 2018 | 9.557 | 9.841 | 9.223 | 9.461 | 6,854 | +0.27(+2.92%) |
Feb 13, 2018 | 9.162 | 9.478 | 9.010 | 9.193 | 7,668 | +0.03(+0.33%) |
Feb 12, 2018 | 9.587 | 9.648 | 8.862 | 9.162 | 23,264 | -0.21(-2.27%) |
Feb 09, 2018 | 9.435 | 9.435 | 9.132 | 9.375 | 14,216 | +0.36(+4.04%) |
Feb 08, 2018 | 9.739 | 9.890 | 9.010 | 9.010 | 18,774 | -0.67(-6.90%) |
Feb 07, 2018 | 9.526 | 9.857 | 9.526 | 9.678 | 11,675 | +0.18(+1.92%) |
Feb 06, 2018 | 9.010 | 9.496 | 9.010 | 9.496 | 33,507 | +0.42(+4.68%) |
Feb 05, 2018 | 9.314 | 9.314 | 9.071 | 9.071 | 38,914 | -0.38(-3.98%) |
Feb 02, 2018 | 9.435 | 9.541 | 9.253 | 9.447 | 14,557 | -0.06(-0.67%) |
Feb 01, 2018 | 9.435 | 9.648 | 9.435 | 9.511 | 23,968 | +0.05(+0.48%) |
Jan 31, 2018 | 10.56 | 10.56 | 9.223 | 9.466 | 103,758 | -1.41(-12.99%) |
Jan 30, 2018 | 11.50 | 11.50 | 10.65 | 10.88 | 21,019 | -0.65(-5.64%) |
Jan 29, 2018 | 11.53 | 11.59 | 11.44 | 11.53 | 5,957 | +0.08(+0.74%) |
Jan 26, 2018 | 11.50 | 11.62 | 11.44 | 11.45 | 4,225 | -0.05(-0.47%) |
Jan 25, 2018 | 11.77 | 11.80 | 11.47 | 11.50 | 4,625 | -0.24(-2.05%) |
Jan 24, 2018 | 11.56 | 11.86 | 11.41 | 11.74 | 13,337 | +0.15(+1.30%) |
Jan 23, 2018 | 11.26 | 11.59 | 11.26 | 11.59 | 20,972 | +0.30(+2.67%) |
Jan 22, 2018 | 11.02 | 11.38 | 11.02 | 11.29 | 8,766 | +0.33(+3.02%) |
Jan 19, 2018 | 10.93 | 11.14 | 10.93 | 10.96 | 8,606 | +0.00(+0.00%) |
Jan 18, 2018 | 11.02 | 11.02 | 10.90 | 10.96 | 7,787 | +0.06(+0.55%) |
Jan 17, 2018 | 10.96 | 11.08 | 10.51 | 10.90 | 6,455 | +0.12(+1.12%) |
Jan 16, 2018 | 10.81 | 11.23 | 10.51 | 10.78 | 11,357 | -0.06(-0.56%) |
Jan 12, 2018 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.60 | 10.98 | 10.60 | 10.84 | 11,857 | +0.24(+2.27%) |
Jan 10, 2018 | 10.78 | 10.78 | 10.63 | 10.60 | 12,993 | -0.09(-0.84%) |
Jan 09, 2018 | 10.99 | 11.40 | 10.57 | 10.69 | 15,693 | -0.31(-2.79%) |
Jan 08, 2018 | 11.74 | 11.74 | 10.99 | 10.99 | 27,212 | -0.78(-6.60%) |
Jan 05, 2018 | 11.89 | 11.89 | 11.71 | 11.77 | 4,032 | +0.06(+0.51%) |
Jan 04, 2018 | 11.83 | 11.95 | 11.47 | 11.71 | 16,102 | +0.09(+0.78%) |
Jan 03, 2018 | 11.35 | 11.95 | 11.29 | 11.62 | 17,416 | +0.39(+3.49%) |
Jan 02, 2018 | 10.93 | 11.29 | 10.93 | 11.23 | 29,157 | +0.12(+1.08%) |
Dec 29, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.39 | 10.84 | 10.39 | 10.66 | 14,464 | +0.20(+1.87%) |
Dec 27, 2017 | 10.37 | 10.76 | 10.37 | 10.46 | 24,571 | -0.21(-1.96%) |
Dec 26, 2017 | 10.43 | 10.70 | 10.22 | 10.67 | 15,604 | +0.33(+3.18%) |
Dec 22, 2017 | 9.923 | 10.34 | 9.684 | 10.34 | 33,720 | +0.32(+3.15%) |
Dec 21, 2017 | 9.565 | 10.16 | 9.403 | 10.03 | 20,699 | +0.49(+5.15%) |
Dec 20, 2017 | 8.668 | 9.565 | 8.638 | 9.535 | 59,958 | +0.87(+10.00%) |
Dec 19, 2017 | 9.146 | 9.206 | 8.668 | 8.668 | 21,412 | -0.48(-5.23%) |
Dec 18, 2017 | 9.146 | 9.355 | 9.146 | 9.146 | 9,601 | +0.09(+0.99%) |
Dec 15, 2017 | 8.997 | 9.439 | 8.907 | 9.057 | 14,305 | +0.12(+1.34%) |
Dec 14, 2017 | 9.296 | 9.296 | 8.865 | 8.937 | 9,787 | -0.33(-3.55%) |
Dec 13, 2017 | 9.287 | 9.443 | 9.116 | 9.266 | 8,424 | +0.03(+0.32%) |
Dec 12, 2017 | 9.146 | 9.834 | 8.728 | 9.236 | 49,940 | +0.03(+0.32%) |
Dec 11, 2017 | 9.206 | 9.296 | 9.176 | 9.206 | 6,714 | +0.00(+0.00%) |
Dec 08, 2017 | 9.297 | 9.445 | 9.206 | 9.206 | 5,936 | -0.12(-1.28%) |
Dec 07, 2017 | 9.236 | 9.445 | 9.236 | 9.326 | 9,834 | +0.12(+1.30%) |
Dec 06, 2017 | 9.418 | 9.801 | 9.206 | 9.206 | 15,995 | -0.29(-3.10%) |
Dec 05, 2017 | 9.684 | 9.834 | 9.291 | 9.501 | 18,422 | -0.21(-2.20%) |
Dec 04, 2017 | 9.744 | 9.961 | 9.684 | 9.714 | 11,244 | -0.12(-1.22%) |