Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
Aug 30, 2018 | 7.785 | 8.150 | 7.785 | 8.050 | 27,809 | +0.01(+0.12%) |
Aug 29, 2018 | 7.680 | 8.190 | 7.680 | 8.040 | 16,378 | +0.27(+3.47%) |
Aug 28, 2018 | 8.110 | 8.120 | 7.680 | 7.770 | 20,420 | -0.31(-3.84%) |
Aug 27, 2018 | 7.980 | 8.180 | 7.950 | 8.080 | 17,401 | +0.08(+1.00%) |
Aug 24, 2018 | 7.950 | 8.050 | 7.590 | 8.000 | 26,200 | +0.00(+0.00%) |
Aug 23, 2018 | 7.990 | 8.000 | 7.900 | 8.000 | 17,118 | +0.01(+0.13%) |
Aug 22, 2018 | 7.890 | 8.000 | 7.890 | 7.990 | 8,660 | +0.01(+0.13%) |
Aug 21, 2018 | 8.000 | 8.160 | 7.850 | 7.980 | 25,264 | +0.03(+0.38%) |
Aug 20, 2018 | 8.100 | 8.100 | 7.660 | 7.950 | 19,056 | -0.20(-2.45%) |
Aug 17, 2018 | 7.890 | 8.170 | 7.665 | 8.150 | 7,300 | +0.22(+2.77%) |
Aug 16, 2018 | 7.800 | 8.000 | 7.630 | 7.930 | 6,921 | -0.07(-0.88%) |
Aug 15, 2018 | 7.890 | 8.000 | 7.532 | 8.000 | 9,132 | +0.00(+0.00%) |
Aug 14, 2018 | 8.040 | 8.040 | 7.840 | 8.000 | 4,645 | -0.01(-0.12%) |
Aug 13, 2018 | 7.900 | 8.100 | 7.880 | 8.010 | 9,521 | +0.11(+1.39%) |
Aug 10, 2018 | 7.770 | 7.900 | 7.690 | 7.900 | 2,600 | +0.00(+0.00%) |
Aug 09, 2018 | 7.750 | 7.900 | 7.610 | 7.900 | 5,668 | +0.36(+4.77%) |
Aug 08, 2018 | 7.469 | 7.650 | 7.360 | 7.540 | 6,726 | +0.02(+0.27%) |
Aug 07, 2018 | 7.510 | 7.950 | 7.340 | 7.520 | 18,760 | +0.07(+0.94%) |
Aug 06, 2018 | 7.580 | 7.932 | 7.287 | 7.450 | 12,996 | +0.00(+0.00%) |
Aug 03, 2018 | 7.620 | 7.880 | 7.110 | 7.450 | 37,100 | +0.00(+0.00%) |
Aug 02, 2018 | 7.915 | 7.915 | 7.381 | 7.450 | 20,354 | -0.38(-4.85%) |
Aug 01, 2018 | 7.880 | 8.179 | 7.830 | 7.830 | 12,608 | -0.15(-1.88%) |
Jul 31, 2018 | 8.050 | 8.139 | 7.844 | 7.980 | 13,101 | -0.06(-0.75%) |
Jul 30, 2018 | 8.206 | 8.206 | 7.840 | 8.040 | 9,350 | +0.13(+1.64%) |
Jul 27, 2018 | 8.120 | 8.120 | 7.810 | 7.910 | 9,000 | -0.09(-1.12%) |
Jul 26, 2018 | 8.389 | 8.400 | 7.926 | 8.000 | 11,403 | -0.32(-3.85%) |
Jul 25, 2018 | 8.479 | 8.479 | 8.040 | 8.320 | 19,267 | +0.16(+1.96%) |
Jul 24, 2018 | 8.230 | 8.270 | 8.084 | 8.160 | 16,081 | -0.14(-1.69%) |
Jul 23, 2018 | 8.470 | 8.660 | 8.225 | 8.300 | 10,206 | -0.04(-0.48%) |
Jul 20, 2018 | 8.460 | 8.460 | 8.280 | 8.340 | 4,602 | -0.15(-1.77%) |
Jul 19, 2018 | 8.350 | 8.500 | 8.350 | 8.490 | 15,477 | +0.13(+1.56%) |
Jul 18, 2018 | 8.500 | 8.500 | 8.360 | 8.360 | 2,499 | -0.13(-1.53%) |
Jul 17, 2018 | 8.470 | 8.500 | 8.340 | 8.490 | 7,584 | +0.18(+2.17%) |
Jul 16, 2018 | 8.640 | 8.870 | 8.200 | 8.310 | 20,629 | -0.45(-5.14%) |
Jul 13, 2018 | 8.750 | 8.800 | 7.990 | 8.760 | 44,276 | +0.36(+4.29%) |
Jul 12, 2018 | 8.340 | 7.817 | 8.400 | 36,659 | +0.06(+0.72%) | |
Jul 11, 2018 | 8.857 | 8.920 | 8.340 | 8.340 | 19,848 | -0.05(-0.59%) |
Jul 10, 2018 | 8.697 | 8.697 | 8.330 | 8.390 | 21,734 | -0.45(-5.09%) |
Jul 09, 2018 | 9.000 | 9.190 | 8.710 | 8.840 | 40,307 | -0.17(-1.89%) |
Jul 06, 2018 | 9.230 | 9.230 | 8.700 | 9.010 | 13,875 | -0.03(-0.33%) |
Jul 05, 2018 | 9.220 | 9.330 | 8.990 | 9.040 | 25,741 | +0.04(+0.44%) |
Jul 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.34(+3.93%) | |
Jul 02, 2018 | 8.780 | 8.909 | 8.410 | 8.660 | 30,947 | +0.18(+2.12%) |
Jun 29, 2018 | 8.760 | 8.760 | 8.440 | 8.480 | 11,390 | -0.32(-3.64%) |
Jun 28, 2018 | 9.105 | 9.105 | 8.400 | 8.800 | 56,946 | -0.35(-3.83%) |
Jun 27, 2018 | 9.440 | 9.440 | 9.060 | 9.150 | 22,000 | -0.22(-2.35%) |
Jun 26, 2018 | 9.100 | 9.450 | 9.010 | 9.370 | 35,538 | +0.25(+2.74%) |
Jun 25, 2018 | 9.330 | 9.330 | 8.850 | 9.120 | 24,320 | -0.28(-2.98%) |
Jun 22, 2018 | 8.990 | 9.400 | 8.600 | 9.400 | 103,513 | +0.42(+4.68%) |
Jun 21, 2018 | 8.851 | 9.560 | 8.851 | 8.980 | 64,036 | -0.18(-1.97%) |
Jun 20, 2018 | 8.930 | 9.400 | 8.778 | 9.160 | 59,467 | +0.34(+3.81%) |
Jun 19, 2018 | 9.050 | 9.067 | 8.410 | 8.823 | 32,606 | -0.24(-2.61%) |
Jun 18, 2018 | 9.300 | 9.400 | 8.690 | 9.060 | 57,743 | -0.19(-2.05%) |
Jun 15, 2018 | 8.595 | 8.595 | 9.250 | 59,592 | +0.65(+7.62%) | |
Jun 14, 2018 | 8.440 | 8.950 | 8.260 | 8.595 | 44,166 | +0.17(+1.96%) |
Jun 13, 2018 | 8.220 | 8.474 | 8.205 | 8.430 | 23,176 | +0.28(+3.44%) |
Jun 12, 2018 | 8.400 | 8.770 | 8.030 | 8.150 | 59,675 | -0.34(-4.00%) |
Jun 11, 2018 | 7.760 | 8.540 | 7.670 | 8.490 | 93,528 | +0.98(+13.05%) |
Jun 08, 2018 | 7.260 | 7.550 | 7.050 | 7.510 | 39,049 | +0.26(+3.59%) |
Jun 07, 2018 | 7.070 | 7.577 | 7.060 | 7.250 | 47,918 | +0.23(+3.28%) |
Jun 06, 2018 | 6.740 | 7.250 | 6.740 | 7.020 | 40,851 | +0.23(+3.39%) |
Jun 05, 2018 | 6.240 | 6.790 | 6.240 | 6.790 | 57,766 | +0.51(+8.12%) |
Jun 04, 2018 | 5.819 | 6.430 | 5.748 | 6.280 | 83,660 | +0.65(+11.55%) |
Jun 01, 2018 | 6.010 | 6.010 | 5.570 | 5.630 | 37,655 | -0.29(-4.90%) |
May 31, 2018 | 6.980 | 6.980 | 5.920 | 5.920 | 254,906 | -0.42(-6.62%) |
May 30, 2018 | 6.340 | 6.620 | 6.300 | 6.340 | 17,420 | +0.00(+0.00%) |
May 29, 2018 | 6.120 | 6.950 | 6.120 | 6.340 | 89,281 | +0.24(+3.93%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.10(-1.67%) | |
May 24, 2018 | 6.710 | 6.740 | 6.180 | 6.204 | 29,215 | -0.49(-7.27%) |
May 23, 2018 | 7.040 | 7.430 | 6.660 | 6.690 | 31,374 | -0.31(-4.43%) |
May 22, 2018 | 6.070 | 7.000 | 6.070 | 7.000 | 110,666 | +0.97(+16.09%) |
May 21, 2018 | 6.041 | 6.250 | 6.030 | 6.030 | 10,623 | -0.06(-0.99%) |
May 18, 2018 | 6.170 | 6.197 | 6.020 | 6.090 | 10,657 | -0.08(-1.30%) |
May 17, 2018 | 5.930 | 6.350 | 5.920 | 6.170 | 20,892 | +0.24(+4.05%) |
May 16, 2018 | 5.640 | 5.950 | 5.640 | 5.930 | 23,964 | +0.24(+4.22%) |
May 15, 2018 | 5.560 | 5.735 | 5.510 | 5.690 | 28,997 | +0.09(+1.61%) |
May 14, 2018 | 5.732 | 5.732 | 5.570 | 5.600 | 9,458 | -0.09(-1.58%) |
May 11, 2018 | 5.590 | 5.780 | 5.561 | 5.690 | 7,680 | +0.14(+2.52%) |
May 10, 2018 | 5.710 | 5.810 | 5.500 | 5.550 | 227,076 | -0.20(-3.48%) |
May 09, 2018 | 5.550 | 5.770 | 5.520 | 5.750 | 14,241 | +0.27(+4.93%) |
May 08, 2018 | 5.480 | 5.851 | 5.307 | 5.480 | 10,438 | +0.01(+0.18%) |
May 07, 2018 | 5.770 | 5.770 | 5.340 | 5.470 | 12,421 | -0.25(-4.37%) |
May 04, 2018 | 5.784 | 5.968 | 5.720 | 5.720 | 5,670 | -0.14(-2.39%) |
May 03, 2018 | 5.580 | 5.880 | 5.543 | 5.860 | 57,002 | +0.27(+4.83%) |
May 02, 2018 | 5.100 | 5.600 | 5.080 | 5.590 | 21,786 | +0.59(+11.80%) |
May 01, 2018 | 5.470 | 5.470 | 4.940 | 5.000 | 8,065 | -0.13(-2.53%) |
Apr 30, 2018 | 5.120 | 5.187 | 5.090 | 5.130 | 13,640 | +0.07(+1.38%) |
Apr 27, 2018 | 4.930 | 5.125 | 4.930 | 5.060 | 29,458 | +0.15(+3.05%) |
Apr 26, 2018 | 5.150 | 5.230 | 4.900 | 4.910 | 17,872 | -0.19(-3.73%) |
Apr 25, 2018 | 5.320 | 5.330 | 5.090 | 5.100 | 46,332 | -0.10(-1.92%) |
Apr 24, 2018 | 5.160 | 5.380 | 5.120 | 5.200 | 28,405 | +0.09(+1.76%) |
Apr 23, 2018 | 5.190 | 5.370 | 5.110 | 5.110 | 68,185 | -0.06(-1.16%) |
Apr 20, 2018 | 5.590 | 5.671 | 5.120 | 5.170 | 20,004 | -0.48(-8.50%) |
Apr 19, 2018 | 5.690 | 5.690 | 5.520 | 5.650 | 12,547 | -0.05(-0.88%) |
Apr 18, 2018 | 5.550 | 5.820 | 5.330 | 5.700 | 39,464 | +0.28(+5.17%) |
Apr 17, 2018 | 5.300 | 5.500 | 5.250 | 5.420 | 14,755 | +0.13(+2.46%) |
Apr 16, 2018 | 5.485 | 5.550 | 5.110 | 5.290 | 30,466 | -0.11(-2.04%) |
Apr 13, 2018 | 5.360 | 5.476 | 5.120 | 5.400 | 14,438 | +0.02(+0.37%) |
Apr 12, 2018 | 5.350 | 5.810 | 5.350 | 5.380 | 21,862 | +0.09(+1.70%) |
Apr 11, 2018 | 5.140 | 5.570 | 5.130 | 5.290 | 42,361 | +0.05(+0.95%) |
Apr 10, 2018 | 5.430 | 5.730 | 5.180 | 5.240 | 37,317 | -0.17(-3.14%) |
Apr 09, 2018 | 5.200 | 5.460 | 5.050 | 5.410 | 26,419 | +0.28(+5.46%) |
Apr 06, 2018 | 5.320 | 5.320 | 5.000 | 5.130 | 11,666 | -0.10(-1.91%) |
Apr 05, 2018 | 5.245 | 5.438 | 5.230 | 5.230 | 14,060 | +0.05(+0.97%) |
Apr 04, 2018 | 5.320 | 5.485 | 5.180 | 5.180 | 25,673 | -0.16(-3.00%) |
Apr 03, 2018 | 5.240 | 5.568 | 5.120 | 5.340 | 38,640 | +0.18(+3.49%) |
Apr 02, 2018 | 5.477 | 5.550 | 5.060 | 5.160 | 38,890 | -0.34(-6.18%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.11(-1.96%) | |
Mar 28, 2018 | 5.930 | 5.930 | 5.060 | 5.610 | 29,879 | +0.10(+1.81%) |
Mar 27, 2018 | 5.650 | 5.700 | 5.220 | 5.510 | 28,767 | -0.20(-3.50%) |
Mar 26, 2018 | 5.760 | 5.930 | 5.600 | 5.710 | 32,920 | -0.05(-0.87%) |
Mar 23, 2018 | 5.650 | 5.760 | 5.520 | 5.760 | 27,557 | +0.09(+1.59%) |
Mar 22, 2018 | 5.950 | 5.950 | 5.600 | 5.670 | 10,865 | -0.30(-5.03%) |
Mar 21, 2018 | 5.740 | 5.970 | 5.550 | 5.970 | 36,397 | +0.28(+4.92%) |
Mar 20, 2018 | 5.850 | 5.870 | 5.630 | 5.690 | 51,949 | -0.07(-1.22%) |
Mar 19, 2018 | 5.980 | 6.020 | 5.671 | 5.760 | 48,272 | -0.23(-3.84%) |
Mar 16, 2018 | 6.030 | 6.200 | 5.990 | 5.990 | 31,004 | -0.02(-0.33%) |
Mar 15, 2018 | 6.020 | 6.220 | 5.940 | 6.010 | 52,237 | +0.03(+0.50%) |
Mar 14, 2018 | 5.949 | 6.165 | 5.920 | 5.980 | 55,905 | +0.04(+0.67%) |
Mar 13, 2018 | 5.950 | 6.210 | 5.800 | 5.940 | 127,959 | +0.03(+0.51%) |
Mar 12, 2018 | 5.650 | 6.535 | 5.560 | 5.910 | 153,622 | +0.23(+4.05%) |
Mar 09, 2018 | 5.830 | 5.830 | 5.370 | 5.680 | 22,163 | -0.17(-2.91%) |
Mar 08, 2018 | 5.490 | 5.865 | 5.490 | 5.850 | 60,278 | +0.21(+3.72%) |
Mar 07, 2018 | 5.870 | 5.870 | 5.400 | 5.640 | 20,780 | -0.02(-0.35%) |
Mar 06, 2018 | 5.780 | 5.890 | 5.551 | 5.660 | 29,713 | -0.10(-1.74%) |
Mar 05, 2018 | 5.540 | 5.865 | 5.420 | 5.760 | 47,429 | +0.17(+3.04%) |
Mar 02, 2018 | 5.500 | 5.700 | 5.400 | 5.590 | 16,500 | +0.06(+1.08%) |
Mar 01, 2018 | 5.572 | 5.690 | 5.310 | 5.530 | 14,299 | -0.07(-1.25%) |
Feb 28, 2018 | 5.150 | 5.608 | 5.150 | 5.600 | 31,037 | -0.02(-0.36%) |
Feb 27, 2018 | 5.500 | 5.730 | 5.120 | 5.620 | 115,968 | -0.08(-1.40%) |
Feb 26, 2018 | 5.800 | 5.800 | 5.661 | 5.700 | 31,711 | +0.02(+0.35%) |
Feb 23, 2018 | 5.596 | 5.850 | 5.500 | 5.680 | 104,112 | +0.14(+2.53%) |
Feb 22, 2018 | 5.310 | 5.780 | 5.310 | 5.540 | 44,281 | -0.04(-0.72%) |
Feb 21, 2018 | 5.530 | 5.720 | 5.270 | 5.580 | 15,052 | -0.01(-0.18%) |
Feb 20, 2018 | 5.790 | 5.910 | 5.550 | 5.590 | 33,626 | -0.18(-3.12%) |
Feb 16, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.25(+4.53%) | |
Feb 15, 2018 | 5.559 | 5.570 | 5.130 | 5.520 | 65,021 | -0.01(-0.18%) |
Feb 14, 2018 | 5.353 | 5.530 | 5.266 | 5.530 | 15,971 | +0.23(+4.34%) |
Feb 13, 2018 | 5.510 | 5.630 | 4.780 | 5.300 | 133,005 | -0.35(-6.19%) |
Feb 12, 2018 | 5.390 | 5.705 | 5.185 | 5.650 | 56,169 | +0.28(+5.21%) |
Feb 09, 2018 | 5.910 | 5.910 | 4.790 | 5.370 | 128,915 | -0.56(-9.38%) |
Feb 08, 2018 | 6.400 | 6.990 | 5.810 | 5.926 | 112,442 | -0.47(-7.41%) |
Feb 07, 2018 | 6.340 | 6.870 | 6.100 | 6.400 | 149,440 | -0.47(-6.84%) |
Feb 06, 2018 | 6.900 | 7.000 | 6.395 | 6.870 | 78,897 | -0.08(-1.15%) |
Feb 05, 2018 | 5.980 | 7.210 | 5.980 | 6.950 | 90,194 | +1.02(+17.20%) |
Feb 02, 2018 | 7.000 | 7.150 | 5.780 | 5.930 | 181,210 | -1.38(-18.88%) |
Feb 01, 2018 | 7.660 | 7.690 | 7.140 | 7.310 | 93,365 | -0.45(-5.80%) |
Jan 31, 2018 | 8.060 | 8.135 | 7.550 | 7.760 | 74,601 | -0.24(-3.00%) |
Jan 30, 2018 | 8.750 | 8.750 | 7.960 | 8.000 | 134,152 | -0.86(-9.71%) |
Jan 29, 2018 | 8.950 | 8.980 | 8.660 | 8.860 | 35,816 | +0.00(+0.00%) |
Jan 26, 2018 | 8.830 | 9.170 | 8.700 | 8.860 | 33,254 | +0.12(+1.43%) |
Jan 25, 2018 | 8.990 | 9.040 | 8.660 | 8.735 | 22,981 | -0.36(-3.91%) |
Jan 24, 2018 | 9.420 | 9.490 | 8.530 | 9.090 | 83,507 | -0.27(-2.88%) |
Jan 23, 2018 | 9.370 | 10.15 | 9.239 | 9.360 | 175,519 | -0.01(-0.11%) |
Jan 22, 2018 | 9.360 | 9.400 | 9.250 | 9.370 | 48,734 | +0.22(+2.40%) |
Jan 19, 2018 | 9.300 | 9.460 | 9.090 | 9.150 | 13,972 | -0.15(-1.61%) |
Jan 18, 2018 | 9.550 | 9.580 | 9.210 | 9.300 | 22,699 | -0.26(-2.72%) |
Jan 17, 2018 | 9.390 | 9.840 | 9.250 | 9.560 | 117,459 | +0.44(+4.82%) |
Jan 16, 2018 | 9.070 | 9.270 | 9.010 | 9.120 | 26,159 | +0.05(+0.55%) |
Jan 12, 2018 | 9.070 | 9.070 | 9.070 | 0 | +0.01(+0.11%) | |
Jan 11, 2018 | 9.500 | 9.900 | 8.840 | 9.060 | 68,286 | -0.45(-4.73%) |
Jan 10, 2018 | 9.744 | 8.860 | 9.510 | 58,844 | +0.23(+2.48%) | |
Jan 09, 2018 | 9.700 | 10.43 | 9.050 | 9.280 | 132,688 | -0.32(-3.33%) |
Jan 08, 2018 | 9.360 | 10.45 | 9.000 | 9.600 | 224,156 | +0.13(+1.37%) |
Jan 05, 2018 | 9.480 | 9.830 | 9.000 | 9.470 | 75,588 | -0.01(-0.10%) |
Jan 04, 2018 | 8.300 | 9.350 | 8.195 | 9.480 | 263,665 | +1.67(+21.38%) |
Jan 03, 2018 | 8.100 | 8.100 | 7.700 | 7.810 | 24,803 | -0.18(-2.25%) |
Jan 02, 2018 | 8.000 | 8.100 | 7.880 | 7.990 | 27,573 | +0.04(+0.50%) |
Dec 29, 2017 | 7.950 | 7.950 | 7.950 | 0 | -0.18(-2.21%) | |
Dec 28, 2017 | 8.150 | 8.239 | 8.010 | 8.130 | 56,704 | -0.10(-1.22%) |
Dec 27, 2017 | 8.000 | 8.250 | 8.000 | 8.230 | 28,508 | +0.18(+2.24%) |
Dec 26, 2017 | 8.260 | 8.290 | 8.000 | 8.050 | 25,625 | -0.27(-3.25%) |
Dec 22, 2017 | 8.360 | 8.380 | 8.220 | 8.320 | 21,542 | -0.10(-1.19%) |
Dec 21, 2017 | 8.430 | 8.490 | 8.370 | 8.420 | 6,051 | -0.06(-0.71%) |
Dec 20, 2017 | 8.260 | 8.480 | 8.120 | 8.480 | 20,700 | +0.25(+3.04%) |
Dec 19, 2017 | 8.400 | 8.400 | 8.120 | 8.230 | 19,659 | -0.10(-1.20%) |
Dec 18, 2017 | 8.170 | 8.660 | 8.170 | 8.330 | 26,386 | +0.14(+1.71%) |
Dec 15, 2017 | 8.683 | 8.683 | 8.190 | 8.190 | 21,617 | -0.32(-3.76%) |
Dec 14, 2017 | 8.830 | 8.830 | 8.330 | 8.510 | 20,524 | -0.39(-4.38%) |
Dec 13, 2017 | 8.330 | 8.900 | 8.240 | 8.900 | 39,195 | +0.42(+4.95%) |
Dec 12, 2017 | 8.430 | 8.560 | 8.210 | 8.480 | 44,341 | -0.08(-0.93%) |
Dec 11, 2017 | 8.690 | 8.780 | 8.531 | 8.560 | 13,192 | -0.19(-2.17%) |
Dec 08, 2017 | 8.670 | 8.800 | 8.560 | 8.750 | 4,374 | +0.19(+2.22%) |
Dec 07, 2017 | 8.480 | 8.770 | 8.400 | 8.560 | 10,112 | +0.01(+0.12%) |
Dec 06, 2017 | 8.770 | 8.825 | 8.503 | 8.550 | 10,368 | -0.30(-3.39%) |
Dec 05, 2017 | 8.930 | 9.180 | 8.760 | 8.850 | 16,108 | -0.16(-1.78%) |
Dec 04, 2017 | 9.180 | 9.180 | 9.180 | 9.010 | 21,271 | -0.16(-1.74%) |
Dec 01, 2017 | 9.020 | 9.200 | 8.950 | 9.170 | 61,722 | +0.35(+3.97%) |
Nov 30, 2017 | 9.010 | 9.300 | 8.820 | 8.820 | 19,471 | -0.29(-3.18%) |
Nov 29, 2017 | 8.970 | 9.430 | 8.720 | 9.110 | 119,683 | +0.40(+4.59%) |
Nov 28, 2017 | 8.700 | 8.970 | 8.411 | 8.710 | 35,856 | +0.07(+0.81%) |
Nov 27, 2017 | 8.900 | 9.020 | 8.530 | 8.640 | 53,483 | -0.37(-4.11%) |
Nov 24, 2017 | 9.280 | 9.300 | 8.914 | 9.010 | 27,095 | -0.09(-0.99%) |
Nov 22, 2017 | 9.030 | 9.470 | 8.810 | 9.100 | 33,825 | +0.23(+2.59%) |
Nov 21, 2017 | 8.810 | 9.150 | 8.650 | 8.870 | 59,724 | +0.07(+0.80%) |
Nov 20, 2017 | 9.720 | 9.950 | 8.730 | 8.800 | 80,575 | -1.21(-12.09%) |
Nov 17, 2017 | 10.21 | 10.38 | 9.290 | 10.01 | 98,345 | -0.29(-2.82%) |
Nov 16, 2017 | 10.06 | 10.90 | 10.02 | 10.30 | 53,770 | +0.08(+0.78%) |
Nov 15, 2017 | 9.800 | 11.48 | 9.800 | 10.22 | 158,206 | +0.42(+4.29%) |
Nov 14, 2017 | 10.01 | 10.08 | 9.450 | 9.800 | 16,357 | -0.28(-2.78%) |
Nov 13, 2017 | 9.730 | 10.36 | 9.730 | 10.08 | 33,721 | +0.35(+3.60%) |
Nov 10, 2017 | 9.380 | 9.940 | 9.100 | 9.730 | 75,721 | +0.35(+3.73%) |
Nov 09, 2017 | 9.310 | 9.800 | 9.100 | 9.380 | 31,008 | -0.07(-0.74%) |
Nov 08, 2017 | 10.15 | 10.15 | 9.240 | 9.450 | 37,709 | -0.63(-6.25%) |
Nov 07, 2017 | 10.15 | 10.36 | 9.940 | 10.08 | 62,905 | +0.00(+0.00%) |
Nov 06, 2017 | 10.29 | 10.85 | 9.870 | 10.08 | 43,258 | -0.21(-2.04%) |
Nov 03, 2017 | 10.01 | 10.43 | 9.940 | 10.29 | 37,829 | +0.28(+2.80%) |
Nov 02, 2017 | 10.43 | 10.57 | 9.590 | 10.01 | 50,962 | -0.42(-4.03%) |
Nov 01, 2017 | 11.13 | 11.13 | 10.22 | 10.43 | 67,489 | -0.56(-5.10%) |
Oct 31, 2017 | 10.64 | 11.48 | 10.64 | 10.99 | 154,790 | +0.35(+3.29%) |
Oct 30, 2017 | 10.50 | 10.85 | 10.22 | 10.64 | 83,840 | +0.14(+1.33%) |
Oct 27, 2017 | 10.36 | 10.64 | 9.800 | 10.50 | 58,906 | +0.07(+0.67%) |
Oct 26, 2017 | 10.22 | 10.92 | 10.22 | 10.43 | 161,527 | +0.35(+3.47%) |
Oct 25, 2017 | 10.43 | 10.43 | 9.730 | 10.08 | 91,026 | -0.49(-4.64%) |
Oct 24, 2017 | 10.15 | 10.78 | 9.450 | 10.57 | 199,653 | +0.35(+3.42%) |
Oct 23, 2017 | 10.85 | 10.99 | 9.660 | 10.22 | 274,182 | -0.91(-8.18%) |
Oct 20, 2017 | 11.48 | 12.25 | 10.29 | 11.13 | 746,823 | +0.56(+5.30%) |
Oct 19, 2017 | 12.04 | 15.19 | 10.57 | 10.57 | 4,703,407 | +1.68(+18.90%) |
Oct 18, 2017 | 8.680 | 9.800 | 8.540 | 8.890 | 342,584 | +0.28(+3.25%) |
Oct 17, 2017 | 7.980 | 8.776 | 7.910 | 8.610 | 160,794 | +0.56(+6.96%) |
Oct 16, 2017 | 8.400 | 8.400 | 7.910 | 8.050 | 34,988 | -0.42(-4.96%) |
Oct 13, 2017 | 8.050 | 8.820 | 7.000 | 8.470 | 383,108 | +0.28(+3.42%) |
Oct 12, 2017 | 7.700 | 9.800 | 7.280 | 8.190 | 680,103 | +0.52(+6.85%) |
Oct 11, 2017 | 7.700 | 8.050 | 7.560 | 7.665 | 84,002 | +0.04(+0.46%) |
Oct 10, 2017 | 7.700 | 7.770 | 7.490 | 7.630 | 21,231 | +0.00(+0.00%) |
Oct 09, 2017 | 7.560 | 7.888 | 7.210 | 7.630 | 108,839 | +0.28(+3.81%) |
Oct 06, 2017 | 7.280 | 7.350 | 7.070 | 7.350 | 90,859 | +0.28(+3.96%) |
Oct 05, 2017 | 7.000 | 7.280 | 6.861 | 7.070 | 79,871 | +0.14(+2.02%) |
Oct 04, 2017 | 7.140 | 7.140 | 6.721 | 6.930 | 45,769 | -0.15(-2.12%) |
Oct 03, 2017 | 7.350 | 7.490 | 7.000 | 7.080 | 59,562 | -0.27(-3.68%) |
Oct 02, 2017 | 7.140 | 7.700 | 7.000 | 7.350 | 96,137 | +0.28(+3.96%) |
Sep 29, 2017 | 7.210 | 7.280 | 7.000 | 7.070 | 71,140 | +0.00(+0.00%) |
Sep 28, 2017 | 8.680 | 8.750 | 6.930 | 7.070 | 338,950 | -0.70(-9.01%) |
Sep 27, 2017 | 7.770 | 7.910 | 7.700 | 7.770 | 10,107 | +0.00(+0.00%) |
Sep 26, 2017 | 7.805 | 7.840 | 7.560 | 7.770 | 4,074 | -0.07(-0.89%) |
Sep 25, 2017 | 7.770 | 7.910 | 7.490 | 7.840 | 8,792 | +0.00(+0.00%) |
Sep 22, 2017 | 7.840 | 7.840 | 7.700 | 7.840 | 17,645 | +0.14(+1.82%) |
Sep 21, 2017 | 7.700 | 7.840 | 7.420 | 7.700 | 6,961 | +0.14(+1.85%) |
Sep 20, 2017 | 7.420 | 7.700 | 7.420 | 7.560 | 17,125 | +0.14(+1.89%) |
Sep 19, 2017 | 7.420 | 7.560 | 7.420 | 7.420 | 8,072 | -0.07(-0.93%) |
Sep 18, 2017 | 7.910 | 7.910 | 7.490 | 7.490 | 15,181 | -0.35(-4.46%) |
Sep 15, 2017 | 7.700 | 7.875 | 7.678 | 7.840 | 5,191 | +0.14(+1.82%) |
Sep 14, 2017 | 7.840 | 7.910 | 7.497 | 7.700 | 10,228 | -0.14(-1.79%) |
Sep 13, 2017 | 7.700 | 7.910 | 7.490 | 7.840 | 9,184 | +0.07(+0.90%) |
Sep 12, 2017 | 7.910 | 7.980 | 7.630 | 7.770 | 12,063 | +0.00(+0.00%) |
Sep 11, 2017 | 7.420 | 7.980 | 7.420 | 7.770 | 43,261 | +0.31(+4.23%) |
Sep 08, 2017 | 7.140 | 7.630 | 7.140 | 7.455 | 18,823 | +0.32(+4.41%) |
Sep 07, 2017 | 7.140 | 7.630 | 7.070 | 7.140 | 15,912 | +0.07(+0.99%) |
Sep 06, 2017 | 7.070 | 7.210 | 7.070 | 7.070 | 11,876 | -0.14(-1.94%) |
Sep 05, 2017 | 7.210 | 7.280 | 7.070 | 7.210 | 14,403 | +0.00(+0.00%) |