Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.050 | 6.110 | 5.420 | 5.720 | 1,628,109 | -0.29(-4.83%) |
Oct 30, 2018 | 6.070 | 6.186 | 5.800 | 6.010 | 996,571 | -0.05(-0.83%) |
Oct 29, 2018 | 6.390 | 6.530 | 5.920 | 6.060 | 2,152,291 | -0.27(-4.27%) |
Oct 26, 2018 | 6.120 | 6.390 | 5.970 | 6.330 | 1,406,400 | +0.11(+1.77%) |
Oct 25, 2018 | 6.090 | 6.250 | 6.010 | 6.220 | 941,359 | +0.14(+2.30%) |
Oct 24, 2018 | 5.970 | 6.140 | 5.950 | 6.080 | 1,390,015 | +0.12(+2.01%) |
Oct 23, 2018 | 6.000 | 6.000 | 5.720 | 5.960 | 1,232,463 | -0.11(-1.81%) |
Oct 22, 2018 | 5.990 | 6.550 | 5.910 | 6.070 | 1,445,291 | +0.07(+1.17%) |
Oct 19, 2018 | 6.020 | 6.160 | 5.890 | 6.000 | 1,819,100 | -0.02(-0.33%) |
Oct 18, 2018 | 6.190 | 6.190 | 5.820 | 6.020 | 2,227,355 | -0.18(-2.90%) |
Oct 17, 2018 | 6.340 | 6.520 | 6.040 | 6.200 | 1,983,104 | -0.19(-2.97%) |
Oct 16, 2018 | 5.640 | 6.390 | 5.500 | 6.390 | 4,553,699 | +0.76(+13.50%) |
Oct 15, 2018 | 5.510 | 5.830 | 5.480 | 5.630 | 1,345,800 | +0.13(+2.36%) |
Oct 12, 2018 | 5.480 | 5.550 | 5.400 | 5.500 | 1,743,500 | +0.07(+1.29%) |
Oct 11, 2018 | 5.470 | 5.540 | 5.320 | 5.430 | 1,272,453 | -0.11(-1.99%) |
Oct 10, 2018 | 5.510 | 5.730 | 5.480 | 5.540 | 1,827,078 | +0.01(+0.18%) |
Oct 09, 2018 | 5.410 | 5.595 | 5.359 | 5.530 | 880,905 | +0.08(+1.47%) |
Oct 08, 2018 | 5.590 | 5.630 | 5.340 | 5.450 | 1,541,747 | -0.14(-2.50%) |
Oct 05, 2018 | 5.790 | 5.800 | 5.520 | 5.590 | 1,527,200 | -0.03(-0.53%) |
Oct 04, 2018 | 5.730 | 5.930 | 5.560 | 5.620 | 1,560,910 | -0.13(-2.26%) |
Oct 03, 2018 | 5.590 | 5.770 | 5.450 | 5.750 | 2,370,481 | +0.31(+5.70%) |
Oct 02, 2018 | 5.380 | 5.520 | 5.340 | 5.440 | 1,342,935 | +0.09(+1.68%) |
Oct 01, 2018 | 5.260 | 5.530 | 5.130 | 5.350 | 1,602,127 | +0.16(+3.08%) |
Sep 28, 2018 | 5.110 | 5.460 | 5.110 | 5.190 | 1,433,400 | +0.06(+1.17%) |
Sep 27, 2018 | 5.210 | 5.260 | 5.050 | 5.130 | 1,799,364 | -0.09(-1.72%) |
Sep 26, 2018 | 5.470 | 5.600 | 5.110 | 5.220 | 1,719,323 | -0.25(-4.57%) |
Sep 25, 2018 | 5.310 | 5.640 | 5.300 | 5.470 | 2,120,808 | +0.18(+3.40%) |
Sep 24, 2018 | 5.390 | 5.450 | 5.240 | 5.290 | 1,049,322 | -0.14(-2.58%) |
Sep 21, 2018 | 5.690 | 5.780 | 5.350 | 5.430 | 2,583,700 | -0.25(-4.40%) |
Sep 20, 2018 | 5.500 | 5.740 | 5.370 | 5.680 | 3,370,262 | +0.28(+5.19%) |
Sep 19, 2018 | 5.200 | 5.440 | 5.180 | 5.400 | 1,699,699 | +0.21(+4.05%) |
Sep 18, 2018 | 5.080 | 5.190 | 5.030 | 5.190 | 1,054,068 | +0.10(+1.96%) |
Sep 17, 2018 | 4.940 | 5.100 | 4.830 | 5.090 | 1,205,015 | +0.12(+2.41%) |
Sep 14, 2018 | 5.100 | 5.200 | 4.910 | 4.970 | 1,480,300 | -0.10(-1.97%) |
Sep 13, 2018 | 4.910 | 5.210 | 4.890 | 5.070 | 1,974,395 | +0.19(+3.89%) |
Sep 12, 2018 | 4.350 | 4.910 | 4.350 | 4.880 | 3,001,686 | +0.53(+12.18%) |
Sep 11, 2018 | 4.380 | 4.400 | 4.270 | 4.350 | 422,509 | -0.04(-0.91%) |
Sep 10, 2018 | 4.310 | 4.410 | 4.270 | 4.390 | 862,715 | +0.10(+2.33%) |
Sep 07, 2018 | 4.070 | 4.370 | 4.040 | 4.290 | 814,300 | +0.18(+4.38%) |
Sep 06, 2018 | 4.110 | 4.230 | 4.000 | 4.110 | 816,259 | -0.03(-0.72%) |
Sep 05, 2018 | 4.280 | 4.290 | 4.110 | 4.140 | 754,459 | -0.14(-3.27%) |
Sep 04, 2018 | 4.490 | 4.510 | 4.200 | 4.280 | 1,447,915 | -0.21(-4.68%) |
Aug 31, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.02(+0.45%) | |
Aug 30, 2018 | 4.570 | 4.590 | 4.440 | 4.470 | 510,870 | -0.12(-2.61%) |
Aug 29, 2018 | 4.510 | 4.610 | 4.510 | 4.590 | 901,169 | +0.06(+1.32%) |
Aug 28, 2018 | 4.650 | 4.670 | 4.500 | 4.530 | 720,493 | -0.09(-1.95%) |
Aug 27, 2018 | 4.420 | 4.660 | 4.411 | 4.620 | 1,289,644 | +0.20(+4.52%) |
Aug 24, 2018 | 4.400 | 4.490 | 4.400 | 4.420 | 659,800 | +0.02(+0.45%) |
Aug 23, 2018 | 4.540 | 4.560 | 4.360 | 4.400 | 1,178,229 | -0.13(-2.87%) |
Aug 22, 2018 | 4.540 | 4.621 | 4.430 | 4.530 | 1,462,174 | -0.01(-0.22%) |
Aug 21, 2018 | 4.550 | 4.630 | 4.500 | 4.540 | 1,024,148 | -0.01(-0.22%) |
Aug 20, 2018 | 4.580 | 4.690 | 4.510 | 4.550 | 1,126,772 | -0.02(-0.44%) |
Aug 17, 2018 | 4.500 | 4.620 | 4.445 | 4.570 | 841,700 | +0.04(+0.88%) |
Aug 16, 2018 | 4.400 | 4.550 | 4.380 | 4.530 | 831,013 | +0.17(+3.90%) |
Aug 15, 2018 | 4.400 | 4.420 | 4.190 | 4.360 | 1,091,431 | -0.06(-1.36%) |
Aug 14, 2018 | 4.460 | 4.640 | 4.390 | 4.420 | 1,512,221 | +0.05(+1.14%) |
Aug 13, 2018 | 4.270 | 4.380 | 4.180 | 4.370 | 1,430,825 | +0.11(+2.58%) |
Aug 10, 2018 | 4.250 | 4.460 | 4.220 | 4.260 | 1,810,400 | +0.02(+0.47%) |
Aug 09, 2018 | 4.010 | 4.320 | 4.000 | 4.240 | 1,828,372 | +0.15(+3.67%) |
Aug 08, 2018 | 4.220 | 4.440 | 3.850 | 4.090 | 2,987,374 | +0.25(+6.51%) |
Aug 07, 2018 | 3.870 | 3.920 | 3.780 | 3.840 | 1,090,541 | +0.00(+0.00%) |
Aug 06, 2018 | 3.760 | 3.900 | 3.760 | 3.840 | 867,823 | +0.08(+2.13%) |
Aug 03, 2018 | 3.650 | 3.820 | 3.650 | 3.760 | 915,200 | +0.13(+3.58%) |
Aug 02, 2018 | 3.600 | 3.870 | 3.550 | 3.630 | 1,450,326 | +0.02(+0.55%) |
Aug 01, 2018 | 3.580 | 3.640 | 3.550 | 3.610 | 1,544,536 | +0.03(+0.84%) |
Jul 31, 2018 | 3.600 | 3.760 | 3.560 | 3.580 | 1,077,160 | -0.02(-0.56%) |
Jul 30, 2018 | 3.660 | 3.740 | 3.560 | 3.600 | 1,236,449 | -0.07(-1.91%) |
Jul 27, 2018 | 3.680 | 3.910 | 3.630 | 3.670 | 1,852,400 | +0.00(+0.00%) |
Jul 26, 2018 | 3.670 | 3.770 | 3.620 | 3.670 | 1,573,125 | +0.02(+0.55%) |
Jul 25, 2018 | 3.670 | 3.700 | 3.580 | 3.650 | 1,537,418 | -0.04(-1.08%) |
Jul 24, 2018 | 3.610 | 3.825 | 3.550 | 3.690 | 2,364,236 | -0.05(-1.34%) |
Jul 23, 2018 | 3.800 | 3.800 | 3.670 | 3.740 | 1,504,007 | -0.10(-2.60%) |
Jul 20, 2018 | 4.050 | 4.090 | 3.820 | 3.840 | 1,899,271 | -0.20(-4.95%) |
Jul 19, 2018 | 3.980 | 4.110 | 3.910 | 4.040 | 1,866,086 | +0.13(+3.32%) |
Jul 18, 2018 | 3.820 | 4.100 | 3.760 | 3.910 | 2,704,779 | +0.14(+3.71%) |
Jul 17, 2018 | 3.660 | 3.990 | 3.600 | 3.770 | 3,962,919 | +0.01(+0.27%) |
Jul 16, 2018 | 4.020 | 4.090 | 3.520 | 3.760 | 5,897,351 | -0.28(-6.93%) |
Jul 13, 2018 | 5.200 | 5.200 | 3.970 | 4.040 | 11,336,637 | -0.78(-16.18%) |
Jul 12, 2018 | 4.630 | 4.910 | 4.560 | 4.820 | 2,048,384 | +0.23(+5.01%) |
Jul 11, 2018 | 4.640 | 4.770 | 4.470 | 4.590 | 1,204,468 | -0.09(-1.92%) |
Jul 10, 2018 | 4.640 | 4.740 | 4.610 | 4.680 | 961,180 | +0.11(+2.41%) |
Jul 09, 2018 | 4.850 | 4.910 | 4.150 | 4.570 | 3,472,503 | -0.32(-6.54%) |
Jul 06, 2018 | 4.920 | 4.990 | 4.890 | 4.890 | 857,777 | -0.01(-0.20%) |
Jul 05, 2018 | 4.800 | 4.980 | 4.800 | 4.900 | 1,304,834 | +0.10(+2.08%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.03%) | |
Jul 02, 2018 | 4.850 | 4.890 | 4.710 | 4.850 | 1,060,232 | -0.01(-0.21%) |
Jun 29, 2018 | 4.800 | 4.910 | 4.650 | 4.860 | 1,297,837 | +0.07(+1.46%) |
Jun 28, 2018 | 4.670 | 4.870 | 4.500 | 4.790 | 1,214,075 | +0.11(+2.35%) |
Jun 27, 2018 | 4.830 | 4.900 | 4.660 | 4.680 | 1,120,967 | -0.16(-3.31%) |
Jun 26, 2018 | 4.980 | 5.010 | 4.830 | 4.840 | 680,825 | -0.12(-2.42%) |
Jun 25, 2018 | 5.110 | 5.150 | 4.850 | 4.960 | 1,461,052 | -0.14(-2.75%) |
Jun 22, 2018 | 5.010 | 5.160 | 4.980 | 5.100 | 1,718,820 | +0.08(+1.59%) |
Jun 21, 2018 | 5.300 | 5.310 | 4.960 | 5.020 | 1,858,673 | -0.30(-5.64%) |
Jun 20, 2018 | 5.330 | 5.475 | 5.265 | 5.320 | 972,344 | -0.04(-0.75%) |
Jun 19, 2018 | 5.220 | 5.400 | 5.030 | 5.360 | 1,466,124 | +0.09(+1.71%) |
Jun 18, 2018 | 5.180 | 5.330 | 5.140 | 5.270 | 876,230 | +0.04(+0.76%) |
Jun 15, 2018 | 5.250 | 5.075 | 5.230 | 733,863 | +0.05(+0.97%) | |
Jun 14, 2018 | 5.120 | 5.200 | 5.030 | 5.180 | 878,039 | +0.05(+0.97%) |
Jun 13, 2018 | 5.050 | 5.300 | 4.950 | 5.130 | 2,279,193 | +0.10(+1.99%) |
Jun 12, 2018 | 5.240 | 5.406 | 4.980 | 5.030 | 1,616,046 | -0.19(-3.64%) |
Jun 11, 2018 | 4.980 | 5.360 | 4.980 | 5.220 | 2,216,327 | +0.21(+4.19%) |
Jun 08, 2018 | 5.080 | 5.130 | 4.950 | 5.010 | 701,058 | -0.08(-1.57%) |
Jun 07, 2018 | 5.010 | 5.120 | 4.930 | 5.090 | 1,583,738 | +0.10(+2.00%) |
Jun 06, 2018 | 5.090 | 4.990 | 1,365,701 | -0.05(-0.99%) | ||
Jun 05, 2018 | 5.140 | 5.300 | 5.000 | 5.040 | 1,979,402 | -0.06(-1.18%) |
Jun 04, 2018 | 5.010 | 5.170 | 4.820 | 5.100 | 1,430,279 | +0.11(+2.20%) |
Jun 01, 2018 | 5.080 | 5.110 | 4.960 | 4.990 | 1,608,212 | -0.14(-2.73%) |
May 31, 2018 | 4.890 | 5.130 | 4.850 | 5.130 | 1,758,583 | +0.25(+5.12%) |
May 30, 2018 | 5.070 | 5.080 | 4.550 | 4.880 | 3,897,388 | -0.37(-7.05%) |
May 29, 2018 | 5.150 | 5.397 | 5.090 | 5.250 | 3,231,388 | +0.12(+2.34%) |
May 25, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.28(+5.77%) | |
May 24, 2018 | 4.820 | 5.030 | 4.806 | 4.850 | 1,996,184 | +0.01(+0.21%) |
May 23, 2018 | 4.870 | 5.093 | 4.840 | 4.840 | 1,732,620 | -0.05(-1.02%) |
May 22, 2018 | 5.140 | 5.185 | 4.870 | 4.890 | 2,778,305 | -0.26(-5.05%) |
May 21, 2018 | 5.050 | 5.280 | 5.050 | 5.150 | 1,434,694 | -0.14(-2.65%) |
May 18, 2018 | 5.290 | 5.510 | 5.240 | 5.290 | 1,370,008 | -0.04(-0.75%) |
May 17, 2018 | 5.220 | 5.390 | 5.150 | 5.330 | 1,328,610 | +0.11(+2.11%) |
May 16, 2018 | 5.460 | 5.539 | 5.210 | 5.220 | 2,258,976 | -0.17(-3.15%) |
May 15, 2018 | 5.640 | 5.640 | 5.340 | 5.390 | 2,144,542 | -0.02(-0.37%) |
May 14, 2018 | 5.460 | 5.710 | 5.400 | 5.410 | 1,717,438 | -0.05(-0.92%) |
May 11, 2018 | 5.770 | 5.790 | 5.420 | 5.460 | 1,963,818 | -0.17(-3.02%) |
May 10, 2018 | 5.410 | 5.930 | 5.380 | 5.630 | 4,209,876 | +0.31(+5.83%) |
May 09, 2018 | 5.200 | 5.839 | 5.140 | 5.320 | 6,496,342 | +0.26(+5.14%) |
May 08, 2018 | 7.830 | 7.835 | 5.050 | 5.060 | 13,782,181 | -2.81(-35.66%) |
May 07, 2018 | 8.340 | 8.390 | 7.860 | 7.865 | 1,920,932 | -0.46(-5.58%) |
May 04, 2018 | 8.600 | 8.990 | 8.250 | 8.330 | 3,320,217 | -1.26(-13.14%) |
May 03, 2018 | 9.410 | 9.650 | 9.380 | 9.590 | 1,423,973 | +0.08(+0.84%) |
May 02, 2018 | 9.540 | 9.720 | 9.430 | 9.510 | 734,539 | -0.01(-0.11%) |
May 01, 2018 | 9.370 | 9.520 | 9.190 | 9.520 | 604,235 | +0.10(+1.06%) |
Apr 30, 2018 | 9.530 | 9.550 | 9.315 | 9.420 | 634,203 | -0.06(-0.63%) |
Apr 27, 2018 | 9.330 | 9.510 | 9.210 | 9.480 | 829,039 | +0.27(+2.93%) |
Apr 26, 2018 | 9.020 | 9.230 | 8.963 | 9.210 | 799,277 | +0.18(+1.99%) |
Apr 25, 2018 | 9.040 | 9.060 | 8.830 | 9.030 | 477,692 | +0.04(+0.44%) |
Apr 24, 2018 | 9.030 | 9.220 | 8.890 | 8.990 | 882,885 | +0.03(+0.33%) |
Apr 23, 2018 | 9.080 | 9.120 | 8.895 | 8.960 | 443,715 | -0.11(-1.21%) |
Apr 20, 2018 | 9.120 | 9.355 | 9.050 | 9.070 | 620,830 | -0.08(-0.87%) |
Apr 19, 2018 | 9.150 | 9.300 | 9.030 | 9.150 | 479,038 | -0.10(-1.08%) |
Apr 18, 2018 | 9.720 | 9.739 | 9.170 | 9.250 | 1,077,564 | -0.43(-4.44%) |
Apr 17, 2018 | 9.340 | 9.730 | 9.296 | 9.680 | 1,065,228 | +0.34(+3.64%) |
Apr 16, 2018 | 9.040 | 9.420 | 8.970 | 9.340 | 819,784 | +0.31(+3.43%) |
Apr 13, 2018 | 8.950 | 9.250 | 8.890 | 9.030 | 942,303 | +0.05(+0.56%) |
Apr 12, 2018 | 8.960 | 9.120 | 8.780 | 8.980 | 809,030 | +0.09(+1.01%) |
Apr 11, 2018 | 8.880 | 9.040 | 8.700 | 8.890 | 1,074,153 | +0.03(+0.34%) |
Apr 10, 2018 | 8.850 | 9.180 | 8.480 | 8.860 | 1,699,197 | +0.17(+1.96%) |
Apr 09, 2018 | 8.540 | 8.860 | 8.480 | 8.690 | 900,859 | +0.20(+2.36%) |
Apr 06, 2018 | 8.450 | 8.700 | 8.350 | 8.490 | 1,152,556 | -0.03(-0.35%) |
Apr 05, 2018 | 8.520 | 8.720 | 8.330 | 8.520 | 786,145 | +0.05(+0.59%) |
Apr 04, 2018 | 8.280 | 8.490 | 8.210 | 8.470 | 604,672 | +0.09(+1.07%) |
Apr 03, 2018 | 8.280 | 8.440 | 8.020 | 8.380 | 655,319 | +0.14(+1.70%) |
Apr 02, 2018 | 8.640 | 8.700 | 8.070 | 8.240 | 1,216,862 | -0.39(-4.52%) |
Mar 29, 2018 | 8.630 | 8.630 | 8.630 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.700 | 8.940 | 8.551 | 8.590 | 907,022 | -0.14(-1.60%) |
Mar 27, 2018 | 8.840 | 9.110 | 8.700 | 8.730 | 879,069 | -0.05(-0.57%) |
Mar 26, 2018 | 8.940 | 9.000 | 8.620 | 8.780 | 913,366 | -0.06(-0.68%) |
Mar 23, 2018 | 9.050 | 9.140 | 8.820 | 8.840 | 724,055 | -0.22(-2.43%) |
Mar 22, 2018 | 9.180 | 9.540 | 8.741 | 9.060 | 882,756 | -0.21(-2.27%) |
Mar 21, 2018 | 9.180 | 9.360 | 9.100 | 9.270 | 373,611 | +0.13(+1.42%) |
Mar 20, 2018 | 9.360 | 9.570 | 9.050 | 9.140 | 709,210 | -0.05(-0.54%) |
Mar 19, 2018 | 9.330 | 9.350 | 8.990 | 9.190 | 690,892 | -0.17(-1.82%) |
Mar 16, 2018 | 9.210 | 9.640 | 9.050 | 9.360 | 1,214,983 | +0.13(+1.41%) |
Mar 15, 2018 | 9.500 | 9.590 | 9.200 | 9.230 | 538,756 | -0.36(-3.75%) |
Mar 14, 2018 | 9.820 | 9.878 | 9.550 | 9.590 | 578,685 | -0.23(-2.34%) |
Mar 13, 2018 | 9.540 | 9.840 | 9.470 | 9.820 | 1,141,693 | +0.33(+3.48%) |
Mar 12, 2018 | 9.250 | 9.540 | 9.130 | 9.490 | 1,574,952 | +0.24(+2.59%) |
Mar 09, 2018 | 9.220 | 9.310 | 9.080 | 9.250 | 757,830 | +0.10(+1.09%) |
Mar 08, 2018 | 9.160 | 9.455 | 9.110 | 9.150 | 1,494,143 | +0.04(+0.44%) |
Mar 07, 2018 | 9.430 | 9.110 | 1,540,994 | -0.22(-2.36%) | ||
Mar 06, 2018 | 9.730 | 9.770 | 8.640 | 9.330 | 3,739,680 | -0.06(-0.64%) |
Mar 05, 2018 | 9.320 | 9.524 | 9.300 | 9.390 | 517,072 | +0.00(+0.00%) |
Mar 02, 2018 | 9.250 | 9.445 | 9.160 | 9.390 | 785,128 | +0.14(+1.51%) |
Mar 01, 2018 | 9.060 | 9.310 | 8.970 | 9.250 | 771,847 | +0.17(+1.87%) |
Feb 28, 2018 | 9.600 | 9.630 | 9.060 | 9.080 | 746,876 | -0.46(-4.82%) |
Feb 27, 2018 | 9.510 | 9.980 | 9.500 | 9.540 | 1,322,399 | +0.17(+1.81%) |
Feb 26, 2018 | 8.900 | 9.380 | 8.830 | 9.370 | 1,170,564 | +0.49(+5.52%) |
Feb 23, 2018 | 8.850 | 9.220 | 8.620 | 8.880 | 3,219,367 | -0.25(-2.74%) |
Feb 22, 2018 | 9.130 | 4,102,950 | -1.38(-13.13%) | |||
Feb 21, 2018 | 10.52 | 10.84 | 10.41 | 10.51 | 1,517,858 | +0.03(+0.29%) |
Feb 20, 2018 | 10.22 | 10.56 | 10.11 | 10.48 | 1,195,964 | +0.25(+2.44%) |
Feb 16, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.42(+4.28%) | |
Feb 15, 2018 | 9.250 | 9.990 | 9.250 | 9.810 | 2,184,328 | +0.72(+7.92%) |
Feb 14, 2018 | 8.580 | 9.170 | 8.580 | 9.090 | 970,584 | +0.40(+4.60%) |
Feb 13, 2018 | 8.680 | 8.750 | 8.600 | 8.690 | 569,587 | -0.04(-0.46%) |
Feb 12, 2018 | 8.800 | 8.952 | 8.580 | 8.730 | 907,715 | -0.07(-0.80%) |
Feb 09, 2018 | 8.850 | 8.965 | 8.520 | 8.800 | 1,675,178 | -0.01(-0.11%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.700 | 8.810 | 1,429,445 | -0.37(-4.03%) |
Feb 07, 2018 | 8.900 | 9.250 | 8.900 | 9.180 | 1,511,330 | +0.24(+2.68%) |
Feb 06, 2018 | 8.800 | 9.040 | 8.740 | 8.940 | 1,308,451 | -0.08(-0.89%) |
Feb 05, 2018 | 9.110 | 9.268 | 8.930 | 9.020 | 834,967 | -0.18(-1.96%) |
Feb 02, 2018 | 9.150 | 9.380 | 9.060 | 9.200 | 896,720 | -0.02(-0.22%) |
Feb 01, 2018 | 9.590 | 9.670 | 9.150 | 9.220 | 1,306,330 | -0.42(-4.36%) |
Jan 31, 2018 | 9.680 | 9.770 | 9.540 | 9.640 | 815,004 | -0.03(-0.31%) |
Jan 30, 2018 | 9.810 | 9.860 | 9.580 | 9.670 | 869,775 | -0.23(-2.32%) |
Jan 29, 2018 | 10.00 | 10.08 | 9.830 | 9.900 | 604,241 | -0.15(-1.49%) |
Jan 26, 2018 | 10.05 | 10.20 | 9.990 | 10.05 | 652,770 | +0.01(+0.10%) |
Jan 25, 2018 | 10.24 | 10.46 | 9.960 | 10.04 | 774,185 | -0.18(-1.76%) |
Jan 24, 2018 | 10.51 | 10.56 | 10.21 | 10.22 | 827,340 | -0.26(-2.48%) |
Jan 23, 2018 | 10.44 | 10.52 | 10.31 | 10.48 | 769,109 | +0.07(+0.67%) |
Jan 22, 2018 | 10.20 | 10.43 | 10.16 | 10.41 | 479,325 | +0.18(+1.76%) |
Jan 19, 2018 | 10.11 | 10.28 | 9.960 | 10.23 | 507,139 | +0.10(+0.99%) |
Jan 18, 2018 | 10.17 | 10.31 | 10.06 | 10.13 | 472,941 | -0.06(-0.59%) |
Jan 17, 2018 | 10.10 | 10.28 | 9.850 | 10.19 | 862,211 | +0.10(+0.99%) |
Jan 16, 2018 | 10.35 | 10.46 | 10.02 | 10.09 | 963,417 | -0.26(-2.51%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.10(-0.96%) | |
Jan 11, 2018 | 10.56 | 10.75 | 10.31 | 10.45 | 1,280,925 | -0.11(-1.04%) |
Jan 10, 2018 | 10.51 | 10.56 | 677,039 | -0.35(-3.21%) | ||
Jan 09, 2018 | 10.96 | 11.22 | 10.82 | 10.91 | 554,677 | -0.07(-0.64%) |
Jan 08, 2018 | 11.13 | 11.36 | 10.90 | 10.98 | 689,285 | -0.17(-1.52%) |
Jan 05, 2018 | 11.15 | 11.36 | 11.05 | 11.15 | 624,455 | +0.00(+0.00%) |
Jan 04, 2018 | 11.38 | 11.41 | 11.13 | 11.15 | 623,579 | -0.15(-1.33%) |
Jan 03, 2018 | 11.45 | 11.63 | 11.23 | 11.30 | 864,280 | -0.06(-0.53%) |
Jan 02, 2018 | 11.35 | 11.41 | 11.15 | 11.36 | 646,631 | +0.08(+0.71%) |
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.16(-1.40%) | |
Dec 28, 2017 | 11.55 | 11.60 | 11.23 | 11.44 | 578,392 | -0.12(-1.04%) |
Dec 27, 2017 | 11.43 | 11.75 | 11.41 | 11.56 | 1,930,438 | +0.11(+0.96%) |
Dec 26, 2017 | 11.03 | 11.55 | 11.02 | 11.45 | 579,220 | +0.40(+3.62%) |
Dec 22, 2017 | 11.14 | 11.16 | 10.97 | 11.05 | 296,753 | -0.13(-1.16%) |
Dec 21, 2017 | 11.29 | 11.29 | 11.13 | 11.18 | 653,603 | -0.05(-0.45%) |
Dec 20, 2017 | 11.20 | 11.26 | 10.97 | 11.23 | 1,123,133 | +0.08(+0.72%) |
Dec 19, 2017 | 11.18 | 11.19 | 10.94 | 11.15 | 896,958 | -0.04(-0.36%) |
Dec 18, 2017 | 10.81 | 11.21 | 10.79 | 11.19 | 1,240,499 | +0.43(+4.00%) |
Dec 15, 2017 | 10.73 | 10.80 | 10.44 | 10.76 | 1,200,727 | +0.08(+0.75%) |
Dec 14, 2017 | 10.39 | 10.85 | 10.38 | 10.68 | 1,466,884 | +0.29(+2.79%) |
Dec 13, 2017 | 10.56 | 10.68 | 10.30 | 10.39 | 939,715 | -0.22(-2.07%) |
Dec 12, 2017 | 10.76 | 10.86 | 10.58 | 10.61 | 495,675 | -0.16(-1.49%) |
Dec 11, 2017 | 10.84 | 10.90 | 10.54 | 10.77 | 921,116 | -0.19(-1.73%) |
Dec 08, 2017 | 10.73 | 10.96 | 10.63 | 10.96 | 600,022 | +0.33(+3.10%) |
Dec 07, 2017 | 10.61 | 10.88 | 10.52 | 10.63 | 678,815 | -0.01(-0.09%) |
Dec 06, 2017 | 11.16 | 11.23 | 10.61 | 10.64 | 1,117,139 | -0.51(-4.57%) |
Dec 05, 2017 | 10.95 | 11.20 | 10.89 | 11.15 | 1,004,816 | +0.14(+1.27%) |
Dec 04, 2017 | 11.41 | 11.41 | 10.80 | 11.01 | 1,088,103 | -0.22(-1.96%) |
Dec 01, 2017 | 11.05 | 11.23 | 10.75 | 11.23 | 1,090,546 | +0.22(+2.00%) |
Nov 30, 2017 | 10.75 | 11.02 | 10.59 | 11.01 | 1,148,691 | +0.33(+3.09%) |
Nov 29, 2017 | 10.50 | 10.69 | 10.49 | 10.68 | 918,133 | +0.16(+1.52%) |
Nov 28, 2017 | 10.35 | 10.54 | 10.18 | 10.52 | 984,214 | +0.23(+2.24%) |
Nov 27, 2017 | 10.15 | 10.42 | 10.15 | 10.29 | 1,045,925 | +0.18(+1.78%) |
Nov 24, 2017 | 10.11 | 10.18 | 10.00 | 10.11 | 235,712 | +0.06(+0.60%) |
Nov 22, 2017 | 10.03 | 10.07 | 9.770 | 10.05 | 1,254,210 | +0.06(+0.60%) |
Nov 21, 2017 | 10.24 | 10.28 | 9.990 | 9.990 | 982,617 | -0.18(-1.77%) |
Nov 20, 2017 | 10.53 | 10.59 | 10.13 | 10.17 | 1,986,369 | -0.37(-3.51%) |
Nov 17, 2017 | 10.67 | 11.22 | 10.30 | 10.54 | 3,466,278 | -0.11(-1.03%) |
Nov 16, 2017 | 9.960 | 10.93 | 9.880 | 10.65 | 3,040,269 | +0.91(+9.34%) |
Nov 15, 2017 | 9.550 | 9.770 | 9.460 | 9.740 | 813,328 | +0.09(+0.93%) |
Nov 14, 2017 | 9.650 | 9.760 | 9.580 | 9.650 | 875,767 | -0.11(-1.13%) |
Nov 13, 2017 | 9.640 | 9.910 | 9.520 | 9.760 | 1,263,597 | +0.04(+0.41%) |
Nov 10, 2017 | 9.660 | 9.860 | 9.570 | 9.720 | 1,544,819 | +0.00(+0.00%) |
Nov 09, 2017 | 9.790 | 9.990 | 9.435 | 9.720 | 1,847,665 | -0.03(-0.31%) |
Nov 08, 2017 | 9.080 | 9.905 | 9.010 | 9.750 | 2,808,381 | +0.64(+7.03%) |
Nov 07, 2017 | 8.980 | 9.200 | 8.620 | 9.110 | 1,499,532 | +0.26(+2.94%) |
Nov 06, 2017 | 8.760 | 9.065 | 8.570 | 8.850 | 2,230,221 | +0.10(+1.14%) |
Nov 03, 2017 | 8.880 | 9.090 | 8.625 | 8.750 | 3,305,260 | -0.20(-2.23%) |
Nov 02, 2017 | 10.33 | 10.89 | 8.880 | 8.950 | 4,405,110 | -0.98(-9.87%) |