Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.660 | 5.830 | 5.440 | 5.460 | 864,900 | -0.39(-6.67%) |
Sep 27, 2018 | 5.660 | 5.850 | 5.610 | 5.850 | 1,314,817 | +0.40(+7.34%) |
Sep 26, 2018 | 5.460 | 5.550 | 5.390 | 5.450 | 827,367 | +0.15(+2.83%) |
Sep 25, 2018 | 5.030 | 5.369 | 4.930 | 5.300 | 848,373 | +0.02(+0.38%) |
Sep 24, 2018 | 5.620 | 5.680 | 5.220 | 5.280 | 817,026 | -0.38(-6.71%) |
Sep 21, 2018 | 5.570 | 5.790 | 5.560 | 5.660 | 1,209,200 | +0.22(+4.04%) |
Sep 20, 2018 | 5.350 | 5.460 | 5.250 | 5.440 | 865,055 | +0.34(+6.67%) |
Sep 19, 2018 | 5.000 | 5.238 | 4.970 | 5.100 | 759,005 | +0.07(+1.39%) |
Sep 18, 2018 | 4.990 | 5.120 | 4.910 | 5.030 | 762,948 | +0.16(+3.29%) |
Sep 17, 2018 | 4.470 | 4.980 | 4.470 | 4.870 | 1,147,305 | +0.33(+7.27%) |
Sep 14, 2018 | 4.530 | 4.590 | 4.430 | 4.540 | 533,400 | +0.05(+1.11%) |
Sep 13, 2018 | 4.590 | 4.660 | 4.440 | 4.490 | 918,245 | -0.21(-4.47%) |
Sep 12, 2018 | 4.720 | 4.820 | 4.680 | 4.700 | 590,061 | +0.03(+0.64%) |
Sep 11, 2018 | 4.750 | 4.820 | 4.660 | 4.670 | 675,515 | -0.33(-6.60%) |
Sep 10, 2018 | 5.070 | 5.140 | 4.870 | 5.000 | 971,565 | -0.42(-7.75%) |
Sep 07, 2018 | 4.910 | 5.500 | 4.910 | 5.420 | 1,106,900 | +0.51(+10.39%) |
Sep 06, 2018 | 4.910 | 4.950 | 4.670 | 4.910 | 827,911 | +0.05(+1.03%) |
Sep 05, 2018 | 4.870 | 4.955 | 4.771 | 4.860 | 768,068 | -0.05(-1.02%) |
Sep 04, 2018 | 5.240 | 5.260 | 4.880 | 4.910 | 996,730 | -0.61(-11.05%) |
Aug 31, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.27(+5.14%) | |
Aug 30, 2018 | 5.290 | 5.300 | 5.100 | 5.250 | 504,007 | -0.18(-3.31%) |
Aug 29, 2018 | 5.130 | 5.520 | 5.130 | 5.430 | 710,289 | +0.30(+5.85%) |
Aug 28, 2018 | 5.240 | 5.260 | 5.041 | 5.130 | 829,619 | -0.12(-2.29%) |
Aug 27, 2018 | 5.130 | 5.330 | 5.060 | 5.250 | 797,579 | +0.13(+2.54%) |
Aug 24, 2018 | 5.340 | 5.360 | 5.030 | 5.120 | 937,400 | -0.07(-1.35%) |
Aug 23, 2018 | 5.640 | 5.690 | 5.170 | 5.190 | 832,639 | -0.41(-7.32%) |
Aug 22, 2018 | 5.320 | 5.630 | 5.300 | 5.600 | 1,317,417 | +0.00(+0.00%) |
Aug 21, 2018 | 6.110 | 6.120 | 5.500 | 5.600 | 1,659,522 | -0.57(-9.24%) |
Aug 20, 2018 | 6.210 | 6.280 | 6.055 | 6.170 | 364,206 | +0.00(+0.00%) |
Aug 17, 2018 | 6.230 | 6.270 | 6.090 | 6.170 | 438,200 | -0.13(-2.06%) |
Aug 16, 2018 | 6.690 | 6.700 | 6.300 | 6.300 | 883,391 | -0.09(-1.41%) |
Aug 15, 2018 | 6.230 | 6.450 | 6.140 | 6.390 | 1,059,478 | +0.00(+0.00%) |
Aug 14, 2018 | 6.410 | 6.470 | 6.210 | 6.390 | 945,180 | +0.13(+2.08%) |
Aug 13, 2018 | 6.060 | 6.280 | 5.980 | 6.260 | 1,634,901 | -0.01(-0.16%) |
Aug 10, 2018 | 6.540 | 6.540 | 6.200 | 6.270 | 594,300 | -0.54(-7.93%) |
Aug 09, 2018 | 7.020 | 7.070 | 6.660 | 6.810 | 1,358,846 | -0.22(-3.13%) |
Aug 08, 2018 | 7.430 | 7.460 | 6.995 | 7.030 | 954,962 | -0.32(-4.35%) |
Aug 07, 2018 | 7.790 | 7.850 | 7.320 | 7.350 | 802,333 | -0.31(-4.05%) |
Aug 06, 2018 | 7.840 | 7.870 | 7.620 | 7.660 | 662,170 | -0.14(-1.79%) |
Aug 03, 2018 | 7.360 | 7.820 | 7.320 | 7.800 | 793,300 | +0.69(+9.70%) |
Aug 02, 2018 | 7.110 | 7.450 | 6.965 | 7.110 | 1,032,602 | -0.08(-1.11%) |
Aug 01, 2018 | 7.170 | 7.370 | 7.020 | 7.190 | 621,494 | -0.14(-1.91%) |
Jul 31, 2018 | 7.590 | 7.630 | 7.240 | 7.330 | 896,396 | -0.41(-5.30%) |
Jul 30, 2018 | 7.960 | 8.000 | 7.650 | 7.740 | 570,983 | -0.18(-2.27%) |
Jul 27, 2018 | 7.900 | 8.000 | 7.845 | 7.920 | 408,700 | +0.12(+1.54%) |
Jul 26, 2018 | 7.880 | 7.910 | 7.660 | 7.800 | 590,488 | -0.09(-1.14%) |
Jul 25, 2018 | 7.580 | 7.960 | 7.574 | 7.890 | 1,270,182 | +0.50(+6.77%) |
Jul 24, 2018 | 7.360 | 7.520 | 7.310 | 7.390 | 1,135,600 | +0.20(+2.78%) |
Jul 23, 2018 | 7.120 | 7.200 | 6.960 | 7.190 | 638,389 | +0.10(+1.41%) |
Jul 20, 2018 | 7.190 | 7.380 | 7.070 | 7.090 | 1,560,060 | +0.53(+8.08%) |
Jul 19, 2018 | 6.540 | 6.624 | 6.390 | 6.560 | 781,041 | -0.26(-3.81%) |
Jul 18, 2018 | 6.860 | 6.860 | 6.660 | 6.820 | 672,655 | +0.14(+2.10%) |
Jul 17, 2018 | 6.700 | 7.050 | 6.610 | 6.680 | 2,446,700 | +0.30(+4.70%) |
Jul 16, 2018 | 6.050 | 6.430 | 6.010 | 6.380 | 1,361,294 | +0.54(+9.25%) |
Jul 13, 2018 | 5.660 | 5.860 | 5.630 | 5.840 | 360,598 | +0.19(+3.36%) |
Jul 12, 2018 | 5.590 | 5.730 | 5.540 | 5.650 | 414,720 | +0.20(+3.67%) |
Jul 11, 2018 | 5.590 | 5.720 | 5.450 | 5.450 | 314,766 | -0.28(-4.89%) |
Jul 10, 2018 | 5.740 | 5.810 | 5.550 | 5.730 | 373,894 | +0.01(+0.17%) |
Jul 09, 2018 | 5.790 | 5.810 | 5.500 | 5.720 | 371,791 | -0.04(-0.69%) |
Jul 06, 2018 | 5.450 | 5.770 | 5.430 | 5.760 | 496,841 | +0.39(+7.26%) |
Jul 05, 2018 | 5.460 | 5.460 | 5.200 | 5.370 | 309,648 | -0.01(-0.19%) |
Jul 03, 2018 | 5.380 | 5.380 | 5.380 | 0 | +0.24(+4.67%) | |
Jul 02, 2018 | 5.210 | 5.220 | 5.080 | 5.140 | 409,199 | -0.20(-3.75%) |
Jun 29, 2018 | 5.540 | 5.560 | 5.275 | 5.340 | 599,921 | -0.12(-2.20%) |
Jun 28, 2018 | 5.240 | 5.575 | 5.240 | 5.460 | 796,620 | +0.31(+6.02%) |
Jun 27, 2018 | 5.390 | 5.390 | 5.060 | 5.150 | 1,035,890 | -0.35(-6.36%) |
Jun 26, 2018 | 5.550 | 5.570 | 5.400 | 5.500 | 697,047 | -0.12(-2.14%) |
Jun 25, 2018 | 5.860 | 5.920 | 5.520 | 5.620 | 584,212 | -0.20(-3.44%) |
Jun 22, 2018 | 6.040 | 6.060 | 5.750 | 5.820 | 665,185 | -0.25(-4.12%) |
Jun 21, 2018 | 6.190 | 6.190 | 5.930 | 6.070 | 510,621 | -0.12(-1.94%) |
Jun 20, 2018 | 6.440 | 6.590 | 6.170 | 6.190 | 682,861 | -0.07(-1.12%) |
Jun 19, 2018 | 5.830 | 6.460 | 5.755 | 6.260 | 783,057 | +0.33(+5.56%) |
Jun 18, 2018 | 5.990 | 6.060 | 5.865 | 5.930 | 533,245 | -0.24(-3.89%) |
Jun 15, 2018 | 6.245 | 5.950 | 6.170 | 603,530 | -0.12(-1.91%) | |
Jun 14, 2018 | 6.810 | 6.890 | 6.270 | 6.290 | 564,354 | -0.42(-6.26%) |
Jun 13, 2018 | 6.690 | 6.870 | 6.490 | 6.710 | 798,895 | +0.15(+2.29%) |
Jun 12, 2018 | 6.600 | 6.760 | 6.440 | 6.560 | 600,465 | +0.01(+0.15%) |
Jun 11, 2018 | 6.860 | 6.940 | 6.480 | 6.550 | 812,087 | +0.02(+0.31%) |
Jun 08, 2018 | 6.470 | 6.630 | 6.077 | 6.530 | 810,178 | +0.30(+4.82%) |
Jun 07, 2018 | 6.400 | 6.440 | 5.842 | 6.230 | 1,378,175 | -0.47(-7.01%) |
Jun 06, 2018 | 6.650 | 6.700 | 832,540 | -0.36(-5.10%) | ||
Jun 05, 2018 | 7.380 | 7.440 | 7.014 | 7.060 | 687,240 | -0.51(-6.74%) |
Jun 04, 2018 | 7.160 | 7.640 | 7.160 | 7.570 | 630,349 | +0.59(+8.45%) |
Jun 01, 2018 | 7.220 | 7.430 | 6.850 | 6.980 | 812,474 | -0.07(-0.99%) |
May 31, 2018 | 7.140 | 7.175 | 6.940 | 7.050 | 291,900 | -0.09(-1.26%) |
May 30, 2018 | 7.520 | 7.590 | 7.060 | 7.140 | 623,285 | -0.19(-2.59%) |
May 29, 2018 | 7.410 | 7.670 | 7.280 | 7.330 | 525,757 | -0.52(-6.62%) |
May 25, 2018 | 7.850 | 7.850 | 7.850 | 0 | +0.16(+2.08%) | |
May 24, 2018 | 7.750 | 7.950 | 7.510 | 7.690 | 637,450 | -0.18(-2.29%) |
May 23, 2018 | 8.250 | 8.250 | 7.860 | 7.870 | 479,206 | -0.42(-5.07%) |
May 22, 2018 | 8.260 | 8.390 | 8.020 | 8.290 | 816,712 | +0.31(+3.88%) |
May 21, 2018 | 7.940 | 8.070 | 7.710 | 7.980 | 524,657 | +0.37(+4.86%) |
May 18, 2018 | 7.390 | 7.680 | 7.260 | 7.610 | 650,587 | -0.11(-1.42%) |
May 17, 2018 | 8.020 | 8.100 | 7.640 | 7.720 | 552,796 | -0.39(-4.81%) |
May 16, 2018 | 8.230 | 8.390 | 8.040 | 8.110 | 318,394 | -0.02(-0.25%) |
May 15, 2018 | 7.850 | 8.175 | 7.810 | 8.130 | 883,700 | -0.27(-3.21%) |
May 14, 2018 | 8.880 | 8.910 | 8.330 | 8.400 | 506,214 | -0.38(-4.33%) |
May 11, 2018 | 9.250 | 9.300 | 8.645 | 8.780 | 734,515 | -0.48(-5.18%) |
May 10, 2018 | 8.900 | 9.470 | 8.900 | 9.260 | 881,252 | +0.75(+8.81%) |
May 09, 2018 | 9.560 | 9.590 | 8.455 | 8.510 | 1,173,296 | -0.95(-10.04%) |
May 08, 2018 | 9.750 | 9.750 | 9.450 | 9.460 | 444,013 | -0.29(-2.97%) |
May 07, 2018 | 10.23 | 10.23 | 9.720 | 9.750 | 524,965 | -0.56(-5.43%) |
May 04, 2018 | 9.550 | 10.37 | 9.500 | 10.31 | 683,607 | +0.40(+4.04%) |
May 03, 2018 | 10.28 | 10.44 | 9.840 | 9.910 | 573,556 | -0.35(-3.41%) |
May 02, 2018 | 10.68 | 10.74 | 10.19 | 10.26 | 433,568 | -0.63(-5.79%) |
May 01, 2018 | 10.91 | 11.06 | 10.65 | 10.89 | 302,201 | -0.06(-0.55%) |
Apr 30, 2018 | 11.19 | 11.29 | 10.92 | 10.95 | 362,907 | -0.33(-2.93%) |
Apr 27, 2018 | 11.22 | 11.43 | 11.16 | 11.28 | 415,195 | +0.25(+2.27%) |
Apr 26, 2018 | 11.10 | 11.10 | 10.84 | 11.03 | 568,717 | +0.06(+0.55%) |
Apr 25, 2018 | 11.35 | 11.36 | 10.91 | 10.97 | 575,492 | -0.83(-7.03%) |
Apr 24, 2018 | 12.30 | 12.46 | 11.73 | 11.80 | 500,098 | -0.22(-1.83%) |
Apr 23, 2018 | 11.75 | 12.33 | 11.68 | 12.02 | 524,733 | -0.01(-0.08%) |
Apr 20, 2018 | 12.09 | 12.17 | 11.84 | 12.03 | 544,524 | -0.56(-4.45%) |
Apr 19, 2018 | 13.06 | 13.08 | 12.20 | 12.59 | 662,246 | -0.88(-6.53%) |
Apr 18, 2018 | 13.20 | 13.59 | 13.00 | 13.47 | 491,895 | +0.66(+5.15%) |
Apr 17, 2018 | 12.32 | 12.97 | 12.32 | 12.81 | 383,587 | +0.69(+5.69%) |
Apr 16, 2018 | 12.53 | 12.53 | 12.04 | 12.12 | 452,503 | -0.26(-2.10%) |
Apr 13, 2018 | 12.87 | 12.95 | 12.18 | 12.38 | 373,923 | -0.46(-3.58%) |
Apr 12, 2018 | 12.98 | 12.98 | 12.74 | 12.84 | 240,470 | -0.08(-0.62%) |
Apr 11, 2018 | 13.07 | 13.10 | 12.81 | 12.92 | 486,236 | -0.25(-1.90%) |
Apr 10, 2018 | 13.41 | 13.69 | 13.05 | 13.17 | 487,187 | -0.14(-1.05%) |
Apr 09, 2018 | 14.16 | 14.48 | 13.28 | 13.31 | 497,183 | -0.80(-5.67%) |
Apr 06, 2018 | 13.14 | 14.44 | 13.14 | 14.11 | 1,123,184 | +1.62(+12.97%) |
Apr 05, 2018 | 12.71 | 12.82 | 12.37 | 12.49 | 341,034 | +0.09(+0.73%) |
Apr 04, 2018 | 12.26 | 12.41 | 12.05 | 12.40 | 311,765 | -0.33(-2.59%) |
Apr 03, 2018 | 13.03 | 13.13 | 12.71 | 12.73 | 156,058 | -0.16(-1.24%) |
Apr 02, 2018 | 13.13 | 13.27 | 12.70 | 12.89 | 304,573 | -0.10(-0.77%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.59(+4.76%) | |
Mar 28, 2018 | 12.55 | 12.57 | 12.19 | 12.40 | 348,637 | -0.25(-1.98%) |
Mar 27, 2018 | 13.00 | 13.04 | 12.65 | 12.65 | 311,102 | -0.41(-3.14%) |
Mar 26, 2018 | 13.16 | 13.16 | 12.73 | 13.06 | 196,699 | +0.30(+2.35%) |
Mar 23, 2018 | 12.38 | 12.92 | 12.29 | 12.76 | 229,891 | +0.39(+3.15%) |
Mar 22, 2018 | 12.46 | 12.77 | 12.30 | 12.37 | 211,309 | -0.39(-3.06%) |
Mar 21, 2018 | 12.63 | 12.84 | 12.49 | 12.76 | 283,367 | +0.23(+1.84%) |
Mar 20, 2018 | 12.74 | 12.82 | 12.43 | 12.53 | 254,536 | -0.20(-1.57%) |
Mar 19, 2018 | 12.81 | 12.85 | 12.50 | 12.73 | 346,052 | -0.29(-2.23%) |
Mar 16, 2018 | 12.79 | 13.31 | 12.79 | 13.02 | 280,724 | +0.28(+2.20%) |
Mar 15, 2018 | 12.59 | 12.86 | 12.43 | 12.74 | 258,213 | -0.07(-0.55%) |
Mar 14, 2018 | 13.13 | 13.18 | 12.70 | 12.81 | 190,904 | -0.37(-2.81%) |
Mar 13, 2018 | 13.54 | 13.60 | 12.98 | 13.18 | 542,666 | -0.06(-0.45%) |
Mar 12, 2018 | 12.87 | 13.35 | 12.82 | 13.24 | 530,244 | +0.69(+5.50%) |
Mar 09, 2018 | 12.25 | 12.63 | 12.23 | 12.55 | 475,901 | +0.79(+6.72%) |
Mar 08, 2018 | 11.55 | 11.90 | 11.31 | 11.76 | 416,920 | +0.32(+2.80%) |
Mar 07, 2018 | 11.13 | 11.44 | 404,785 | -0.25(-2.14%) | ||
Mar 06, 2018 | 11.79 | 11.82 | 11.42 | 11.69 | 300,364 | +0.06(+0.52%) |
Mar 05, 2018 | 11.44 | 11.75 | 11.40 | 11.63 | 367,478 | -0.01(-0.09%) |
Mar 02, 2018 | 11.40 | 11.67 | 11.18 | 11.64 | 158,170 | -0.06(-0.51%) |
Mar 01, 2018 | 11.80 | 11.86 | 11.31 | 11.70 | 278,194 | +0.01(+0.09%) |
Feb 28, 2018 | 12.02 | 12.04 | 11.66 | 11.69 | 227,115 | -0.23(-1.93%) |
Feb 27, 2018 | 12.11 | 12.31 | 11.90 | 11.92 | 307,634 | -0.18(-1.49%) |
Feb 26, 2018 | 12.08 | 12.28 | 11.94 | 12.10 | 404,528 | +0.46(+3.95%) |
Feb 23, 2018 | 11.20 | 11.69 | 11.20 | 11.64 | 247,856 | +0.55(+4.96%) |
Feb 22, 2018 | 11.12 | 11.09 | 305,489 | +0.50(+4.72%) | ||
Feb 21, 2018 | 10.58 | 10.97 | 10.57 | 10.59 | 385,517 | +0.17(+1.63%) |
Feb 20, 2018 | 10.36 | 10.57 | 10.27 | 10.42 | 295,349 | -0.02(-0.19%) |
Feb 16, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 10.81 | 10.87 | 10.38 | 10.40 | 329,494 | -0.42(-3.88%) |
Feb 14, 2018 | 10.52 | 10.84 | 10.42 | 10.82 | 522,828 | +0.36(+3.44%) |
Feb 13, 2018 | 10.48 | 10.57 | 10.31 | 10.46 | 171,126 | -0.09(-0.85%) |
Feb 12, 2018 | 10.64 | 10.80 | 10.35 | 10.55 | 173,112 | +0.35(+3.43%) |
Feb 09, 2018 | 10.27 | 10.35 | 9.560 | 10.20 | 612,909 | +0.14(+1.39%) |
Feb 08, 2018 | 10.86 | 10.87 | 10.07 | 10.06 | 306,063 | -0.56(-5.27%) |
Feb 07, 2018 | 10.83 | 10.88 | 10.61 | 10.62 | 292,967 | -0.22(-2.03%) |
Feb 06, 2018 | 10.30 | 10.95 | 10.29 | 10.84 | 454,329 | +0.37(+3.53%) |
Feb 05, 2018 | 10.76 | 11.02 | 10.24 | 10.47 | 355,286 | -0.33(-3.06%) |
Feb 02, 2018 | 11.16 | 11.16 | 10.78 | 10.80 | 464,014 | -0.54(-4.76%) |
Feb 01, 2018 | 11.48 | 11.51 | 11.31 | 11.34 | 368,487 | +0.02(+0.18%) |
Jan 31, 2018 | 11.78 | 11.81 | 11.23 | 11.32 | 529,285 | +0.07(+0.62%) |
Jan 30, 2018 | 11.35 | 11.43 | 11.11 | 11.25 | 547,025 | -0.02(-0.18%) |
Jan 29, 2018 | 11.44 | 11.66 | 11.19 | 11.27 | 355,288 | +0.01(+0.09%) |
Jan 26, 2018 | 11.10 | 11.39 | 11.10 | 11.26 | 255,641 | +0.25(+2.27%) |
Jan 25, 2018 | 10.60 | 11.17 | 10.57 | 11.01 | 448,560 | +0.31(+2.90%) |
Jan 24, 2018 | 10.47 | 10.85 | 10.42 | 10.70 | 442,809 | +0.60(+5.94%) |
Jan 23, 2018 | 9.940 | 10.12 | 9.781 | 10.10 | 256,936 | -0.17(-1.66%) |
Jan 22, 2018 | 10.14 | 10.28 | 10.00 | 10.27 | 191,980 | +0.13(+1.28%) |
Jan 19, 2018 | 10.02 | 10.17 | 9.820 | 10.14 | 190,162 | +0.12(+1.20%) |
Jan 18, 2018 | 9.950 | 10.19 | 9.890 | 10.02 | 295,910 | +0.21(+2.14%) |
Jan 17, 2018 | 9.480 | 9.840 | 9.460 | 9.810 | 342,470 | +0.51(+5.48%) |
Jan 16, 2018 | 9.160 | 9.530 | 9.160 | 9.300 | 291,162 | +0.14(+1.53%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 9.060 | 9.210 | 8.910 | 9.180 | 438,378 | -0.24(-2.55%) |
Jan 10, 2018 | 9.430 | 9.460 | 9.240 | 9.420 | 185,945 | -0.09(-0.95%) |
Jan 09, 2018 | 9.710 | 9.710 | 9.440 | 9.510 | 192,331 | -0.21(-2.16%) |
Jan 08, 2018 | 9.750 | 9.760 | 9.630 | 9.720 | 163,976 | -0.03(-0.31%) |
Jan 05, 2018 | 9.660 | 9.940 | 9.629 | 9.750 | 256,937 | +0.00(+0.00%) |
Jan 04, 2018 | 9.450 | 9.760 | 9.380 | 9.750 | 376,947 | +0.47(+5.06%) |
Jan 03, 2018 | 9.500 | 9.510 | 9.235 | 9.280 | 353,151 | -0.07(-0.75%) |
Jan 02, 2018 | 9.150 | 9.300 | 9.075 | 9.350 | 684,631 | +0.59(+6.74%) |
Dec 29, 2017 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.760 | 8.800 | 8.700 | 8.770 | 126,194 | +0.15(+1.74%) |
Dec 27, 2017 | 8.650 | 8.710 | 8.550 | 8.620 | 178,938 | -0.17(-1.93%) |
Dec 26, 2017 | 8.730 | 8.840 | 8.580 | 8.790 | 208,557 | +0.00(+0.00%) |
Dec 22, 2017 | 8.700 | 8.810 | 8.640 | 8.790 | 452,608 | +0.18(+2.09%) |
Dec 21, 2017 | 8.470 | 8.760 | 8.400 | 8.610 | 373,080 | +0.07(+0.82%) |
Dec 20, 2017 | 8.470 | 8.720 | 8.450 | 8.540 | 220,388 | +0.15(+1.79%) |
Dec 19, 2017 | 8.370 | 8.500 | 8.290 | 8.390 | 184,705 | -0.12(-1.41%) |
Dec 18, 2017 | 8.520 | 8.620 | 8.400 | 8.510 | 255,149 | +0.16(+1.92%) |
Dec 15, 2017 | 8.150 | 8.430 | 8.150 | 8.350 | 212,568 | +0.12(+1.46%) |
Dec 14, 2017 | 8.210 | 8.440 | 8.130 | 8.230 | 314,890 | -0.19(-2.26%) |
Dec 13, 2017 | 8.510 | 8.624 | 8.320 | 8.420 | 267,526 | -0.11(-1.29%) |
Dec 12, 2017 | 8.240 | 8.740 | 8.110 | 8.530 | 492,712 | +0.05(+0.59%) |
Dec 11, 2017 | 8.500 | 8.740 | 8.430 | 8.480 | 565,669 | -0.13(-1.51%) |
Dec 08, 2017 | 8.870 | 8.960 | 8.540 | 8.610 | 347,568 | -0.21(-2.38%) |
Dec 07, 2017 | 8.310 | 9.210 | 8.300 | 8.820 | 760,151 | -0.19(-2.11%) |
Dec 06, 2017 | 8.930 | 9.030 | 8.790 | 9.010 | 258,884 | +0.13(+1.46%) |
Dec 05, 2017 | 8.980 | 9.190 | 8.870 | 8.880 | 351,760 | +0.06(+0.68%) |
Dec 04, 2017 | 8.890 | 8.980 | 8.820 | 8.820 | 398,770 | +0.22(+2.56%) |
Dec 01, 2017 | 8.770 | 8.830 | 8.550 | 8.600 | 645,337 | +0.07(+0.82%) |
Nov 30, 2017 | 8.370 | 8.620 | 8.193 | 8.530 | 729,143 | -0.52(-5.75%) |
Nov 29, 2017 | 9.290 | 9.309 | 8.850 | 9.050 | 610,160 | -0.25(-2.69%) |
Nov 28, 2017 | 9.320 | 9.530 | 9.180 | 9.300 | 464,161 | +0.06(+0.65%) |
Nov 27, 2017 | 8.910 | 9.370 | 8.840 | 9.240 | 719,209 | +0.41(+4.64%) |
Nov 24, 2017 | 9.090 | 9.090 | 8.800 | 8.830 | 202,683 | -0.12(-1.34%) |
Nov 22, 2017 | 8.830 | 9.080 | 8.614 | 8.950 | 390,268 | +0.25(+2.87%) |
Nov 21, 2017 | 8.800 | 9.040 | 8.700 | 8.700 | 531,380 | +0.24(+2.79%) |
Nov 20, 2017 | 8.388 | 8.580 | 8.312 | 8.464 | 199,152 | +0.10(+1.15%) |
Nov 17, 2017 | 8.052 | 8.384 | 8.048 | 8.368 | 345,107 | +0.34(+4.29%) |
Nov 16, 2017 | 7.888 | 8.084 | 7.860 | 8.024 | 372,475 | +0.13(+1.67%) |
Nov 15, 2017 | 7.784 | 7.904 | 7.596 | 7.892 | 407,717 | +0.22(+2.92%) |
Nov 14, 2017 | 7.796 | 7.836 | 7.588 | 7.668 | 423,697 | -0.17(-2.19%) |
Nov 13, 2017 | 7.828 | 8.040 | 7.716 | 7.840 | 813,380 | -0.36(-4.39%) |
Nov 10, 2017 | 8.192 | 8.380 | 8.100 | 8.200 | 351,105 | -0.28(-3.30%) |
Nov 09, 2017 | 8.484 | 8.684 | 8.316 | 8.480 | 642,505 | -0.12(-1.40%) |
Nov 08, 2017 | 8.160 | 8.648 | 7.980 | 8.600 | 1,050,085 | +0.94(+12.21%) |
Nov 07, 2017 | 8.000 | 8.000 | 7.460 | 7.664 | 970,882 | -0.55(-6.67%) |
Nov 06, 2017 | 8.072 | 8.304 | 8.032 | 8.212 | 987,167 | +0.21(+2.65%) |
Nov 03, 2017 | 8.388 | 8.388 | 7.692 | 8.000 | 879,440 | -0.58(-6.80%) |
Nov 02, 2017 | 8.440 | 8.588 | 8.272 | 8.584 | 252,582 | +0.07(+0.80%) |
Nov 01, 2017 | 8.424 | 8.664 | 8.392 | 8.516 | 385,350 | +0.04(+0.52%) |
Oct 31, 2017 | 8.632 | 8.740 | 8.428 | 8.472 | 531,642 | -0.14(-1.67%) |
Oct 30, 2017 | 8.968 | 9.176 | 8.452 | 8.616 | 622,917 | -0.63(-6.83%) |
Oct 27, 2017 | 8.960 | 9.300 | 8.960 | 9.248 | 350,065 | +0.35(+3.96%) |
Oct 26, 2017 | 9.268 | 9.400 | 8.872 | 8.896 | 382,635 | -0.44(-4.75%) |
Oct 25, 2017 | 9.588 | 9.624 | 9.116 | 9.340 | 499,677 | -0.02(-0.17%) |
Oct 24, 2017 | 9.140 | 9.404 | 8.868 | 9.356 | 457,202 | +0.23(+2.50%) |
Oct 23, 2017 | 9.452 | 9.460 | 9.100 | 9.128 | 619,392 | -0.38(-4.04%) |
Oct 20, 2017 | 9.512 | 9.620 | 9.376 | 9.512 | 463,087 | +0.13(+1.36%) |
Oct 19, 2017 | 9.360 | 9.408 | 9.208 | 9.384 | 329,987 | -0.08(-0.89%) |
Oct 18, 2017 | 9.416 | 9.492 | 9.260 | 9.468 | 527,315 | +0.43(+4.78%) |
Oct 17, 2017 | 9.072 | 9.094 | 8.880 | 9.036 | 338,725 | -0.10(-1.09%) |
Oct 16, 2017 | 9.480 | 9.480 | 9.021 | 9.136 | 584,600 | -0.46(-4.83%) |
Oct 13, 2017 | 9.712 | 9.912 | 9.552 | 9.600 | 385,092 | -0.16(-1.60%) |
Oct 12, 2017 | 9.724 | 9.836 | 9.680 | 9.756 | 167,800 | -0.00(-0.04%) |
Oct 11, 2017 | 9.852 | 9.900 | 9.392 | 9.760 | 892,782 | +0.02(+0.16%) |
Oct 10, 2017 | 9.888 | 9.888 | 9.576 | 9.744 | 406,940 | +0.14(+1.50%) |
Oct 09, 2017 | 9.876 | 9.960 | 9.420 | 9.600 | 526,997 | -0.13(-1.36%) |
Oct 06, 2017 | 9.400 | 9.844 | 9.232 | 9.732 | 666,805 | +0.17(+1.80%) |
Oct 05, 2017 | 9.452 | 9.812 | 9.308 | 9.560 | 676,582 | +0.43(+4.73%) |
Oct 04, 2017 | 9.324 | 9.500 | 8.952 | 9.128 | 530,777 | -0.03(-0.31%) |
Oct 03, 2017 | 8.736 | 9.265 | 8.736 | 9.156 | 537,492 | +0.63(+7.36%) |