Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.702 | 7.769 | 7.617 | 7.721 | 121,168 | +0.00(+0.00%) |
Oct 30, 2018 | 7.607 | 7.835 | 7.579 | 7.721 | 98,194 | +0.21(+2.78%) |
Oct 29, 2018 | 7.817 | 8.007 | 7.465 | 7.512 | 292,525 | -0.30(-3.89%) |
Oct 26, 2018 | 7.940 | 7.950 | 7.674 | 7.817 | 70,352 | -0.13(-1.67%) |
Oct 25, 2018 | 7.750 | 7.950 | 7.741 | 7.950 | 85,011 | +0.21(+2.70%) |
Oct 24, 2018 | 7.931 | 7.932 | 7.721 | 7.741 | 84,196 | -0.15(-1.93%) |
Oct 23, 2018 | 7.845 | 7.997 | 7.721 | 7.893 | 123,342 | -0.06(-0.72%) |
Oct 22, 2018 | 8.073 | 8.245 | 7.921 | 7.950 | 63,091 | -0.10(-1.30%) |
Oct 19, 2018 | 8.102 | 8.463 | 7.997 | 8.054 | 227,568 | -0.02(-0.24%) |
Oct 18, 2018 | 8.292 | 8.292 | 7.845 | 8.073 | 211,225 | -0.29(-3.41%) |
Oct 17, 2018 | 8.322 | 8.368 | 8.183 | 8.359 | 144,962 | +0.06(+0.78%) |
Oct 16, 2018 | 8.072 | 8.368 | 8.044 | 8.294 | 257,699 | +0.23(+2.87%) |
Oct 15, 2018 | 7.869 | 8.100 | 7.776 | 8.063 | 182,261 | +0.19(+2.47%) |
Oct 12, 2018 | 8.007 | 8.044 | 7.711 | 7.869 | 184,723 | -0.10(-1.28%) |
Oct 11, 2018 | 7.702 | 7.980 | 7.693 | 7.970 | 124,233 | +0.28(+3.61%) |
Oct 10, 2018 | 8.007 | 8.035 | 7.628 | 7.693 | 116,084 | -0.31(-3.82%) |
Oct 09, 2018 | 7.980 | 8.016 | 7.874 | 7.998 | 63,754 | +0.04(+0.46%) |
Oct 08, 2018 | 8.044 | 8.081 | 7.859 | 7.961 | 60,893 | -0.11(-1.37%) |
Oct 05, 2018 | 8.146 | 8.211 | 8.026 | 8.072 | 103,934 | -0.06(-0.80%) |
Oct 04, 2018 | 8.174 | 8.303 | 8.137 | 8.137 | 44,076 | -0.10(-1.23%) |
Oct 03, 2018 | 8.081 | 8.322 | 7.989 | 8.238 | 102,346 | +0.17(+2.06%) |
Oct 02, 2018 | 8.183 | 8.216 | 7.869 | 8.072 | 141,579 | -0.14(-1.69%) |
Oct 01, 2018 | 8.081 | 8.322 | 8.007 | 8.211 | 118,239 | +0.10(+1.25%) |
Sep 28, 2018 | 7.767 | 8.174 | 7.748 | 8.109 | 130,539 | +0.22(+2.81%) |
Sep 27, 2018 | 7.859 | 7.896 | 7.674 | 7.887 | 84,705 | +0.07(+0.95%) |
Sep 26, 2018 | 7.767 | 7.878 | 7.748 | 7.813 | 50,949 | +0.04(+0.48%) |
Sep 25, 2018 | 7.785 | 7.916 | 7.739 | 7.776 | 70,556 | -0.02(-0.24%) |
Sep 24, 2018 | 7.989 | 7.998 | 7.642 | 7.795 | 139,551 | -0.19(-2.43%) |
Sep 21, 2018 | 7.859 | 8.017 | 7.859 | 7.989 | 129,241 | +0.15(+1.89%) |
Sep 20, 2018 | 8.044 | 8.044 | 7.804 | 7.841 | 194,551 | -0.18(-2.30%) |
Sep 19, 2018 | 8.053 | 8.144 | 8.026 | 8.026 | 54,337 | -0.08(-1.03%) |
Sep 18, 2018 | 8.174 | 8.174 | 8.007 | 8.109 | 82,698 | -0.05(-0.57%) |
Sep 17, 2018 | 8.201 | 8.266 | 8.137 | 8.155 | 73,986 | -0.07(-0.90%) |
Sep 14, 2018 | 8.238 | 8.312 | 8.174 | 8.229 | 41,530 | -0.02(-0.22%) |
Sep 13, 2018 | 8.294 | 8.369 | 8.220 | 8.248 | 40,884 | -0.11(-1.33%) |
Sep 12, 2018 | 8.211 | 8.396 | 8.146 | 8.359 | 43,256 | +0.12(+1.46%) |
Sep 11, 2018 | 8.100 | 8.248 | 8.090 | 8.238 | 65,545 | +0.12(+1.48%) |
Sep 10, 2018 | 8.257 | 8.316 | 8.090 | 8.118 | 68,332 | -0.14(-1.68%) |
Sep 07, 2018 | 8.275 | 8.275 | 8.127 | 8.257 | 64,350 | -0.06(-0.67%) |
Sep 06, 2018 | 8.238 | 8.368 | 8.229 | 8.312 | 61,191 | -0.01(-0.11%) |
Sep 05, 2018 | 8.340 | 8.368 | 8.248 | 8.322 | 39,043 | +0.00(+0.00%) |
Sep 04, 2018 | 8.257 | 8.386 | 8.100 | 8.322 | 73,800 | +0.06(+0.67%) |
Aug 31, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.06(-0.67%) | |
Aug 30, 2018 | 8.322 | 8.405 | 8.322 | 8.322 | 37,189 | -0.02(-0.22%) |
Aug 29, 2018 | 8.377 | 8.414 | 8.322 | 8.340 | 59,169 | -0.05(-0.55%) |
Aug 28, 2018 | 8.275 | 8.413 | 8.262 | 8.386 | 86,026 | +0.18(+2.14%) |
Aug 27, 2018 | 8.146 | 8.275 | 8.146 | 8.211 | 58,840 | +0.06(+0.79%) |
Aug 24, 2018 | 8.257 | 8.275 | 8.146 | 8.146 | 39,691 | -0.09(-1.12%) |
Aug 23, 2018 | 8.322 | 8.396 | 8.155 | 8.238 | 48,077 | -0.03(-0.34%) |
Aug 22, 2018 | 8.229 | 8.332 | 8.229 | 8.266 | 45,004 | +0.03(+0.34%) |
Aug 21, 2018 | 8.229 | 8.294 | 8.155 | 8.238 | 39,859 | +0.02(+0.22%) |
Aug 20, 2018 | 8.100 | 8.275 | 8.091 | 8.220 | 44,435 | +0.13(+1.60%) |
Aug 17, 2018 | 8.155 | 8.192 | 8.026 | 8.090 | 72,029 | -0.06(-0.79%) |
Aug 16, 2018 | 8.322 | 8.340 | 8.155 | 8.155 | 35,395 | -0.16(-1.89%) |
Aug 15, 2018 | 8.275 | 8.349 | 8.149 | 8.312 | 80,561 | +0.01(+0.11%) |
Aug 14, 2018 | 8.275 | 8.331 | 8.118 | 8.303 | 112,343 | +0.02(+0.22%) |
Aug 13, 2018 | 8.322 | 8.349 | 8.275 | 8.285 | 88,055 | -0.06(-0.78%) |
Aug 10, 2018 | 8.460 | 8.507 | 8.340 | 8.349 | 108,800 | -0.09(-1.10%) |
Aug 09, 2018 | 8.470 | 8.488 | 8.322 | 8.442 | 60,589 | +0.04(+0.44%) |
Aug 08, 2018 | 8.359 | 8.507 | 8.229 | 8.405 | 131,247 | +0.10(+1.22%) |
Aug 07, 2018 | 8.507 | 8.507 | 8.275 | 8.303 | 138,499 | -0.18(-2.18%) |
Aug 06, 2018 | 8.442 | 8.507 | 8.372 | 8.488 | 110,614 | +0.06(+0.66%) |
Aug 03, 2018 | 8.303 | 8.451 | 8.294 | 8.433 | 155,306 | +0.20(+2.47%) |
Aug 02, 2018 | 8.285 | 8.507 | 8.053 | 8.229 | 223,227 | -0.04(-0.45%) |
Aug 01, 2018 | 7.582 | 8.322 | 7.582 | 8.266 | 868,504 | +0.78(+10.37%) |
Jul 31, 2018 | 7.258 | 7.556 | 7.258 | 7.489 | 306,094 | +0.23(+3.18%) |
Jul 30, 2018 | 7.194 | 7.388 | 7.194 | 7.258 | 74,223 | +0.06(+0.90%) |
Jul 27, 2018 | 7.563 | 7.563 | 7.166 | 7.194 | 167,311 | -0.18(-2.51%) |
Jul 26, 2018 | 7.443 | 7.443 | 7.323 | 7.379 | 107,426 | +0.09(+1.27%) |
Jul 25, 2018 | 7.231 | 7.323 | 7.222 | 7.286 | 40,240 | +0.06(+0.77%) |
Jul 24, 2018 | 7.323 | 7.342 | 7.231 | 7.231 | 79,026 | -0.06(-0.89%) |
Jul 23, 2018 | 7.388 | 7.415 | 7.268 | 7.295 | 105,113 | -0.09(-1.25%) |
Jul 20, 2018 | 7.443 | 7.443 | 7.342 | 7.388 | 121,757 | -0.03(-0.37%) |
Jul 19, 2018 | 7.489 | 7.526 | 7.406 | 7.415 | 54,827 | +0.02(+0.25%) |
Jul 18, 2018 | 7.406 | 7.471 | 7.379 | 7.397 | 95,540 | -0.01(-0.12%) |
Jul 17, 2018 | 7.471 | 7.489 | 7.406 | 7.406 | 37,430 | -0.07(-0.99%) |
Jul 16, 2018 | 7.610 | 7.610 | 7.471 | 7.480 | 71,614 | -0.11(-1.46%) |
Jul 13, 2018 | 7.526 | 7.637 | 7.500 | 7.591 | 79,454 | +0.06(+0.86%) |
Jul 12, 2018 | 7.628 | 7.628 | 7.415 | 7.526 | 140,075 | -0.14(-1.81%) |
Jul 11, 2018 | 7.739 | 7.813 | 7.582 | 7.665 | 206,839 | -0.06(-0.84%) |
Jul 10, 2018 | 7.766 | 7.847 | 7.654 | 7.730 | 224,934 | +0.11(+1.41%) |
Jul 09, 2018 | 7.568 | 7.671 | 7.568 | 7.622 | 141,331 | +0.04(+0.59%) |
Jul 06, 2018 | 7.470 | 7.649 | 7.434 | 7.577 | 117,064 | +0.10(+1.32%) |
Jul 05, 2018 | 7.335 | 7.559 | 7.317 | 7.478 | 128,349 | +0.21(+2.84%) |
Jul 03, 2018 | 7.272 | 7.272 | 7.272 | 0 | -0.10(-1.34%) | |
Jul 02, 2018 | 7.371 | 7.496 | 7.353 | 7.371 | 71,684 | +0.03(+0.37%) |
Jun 29, 2018 | 7.290 | 7.362 | 7.245 | 7.344 | 23,447 | +0.10(+1.36%) |
Jun 28, 2018 | 7.281 | 7.380 | 7.218 | 7.245 | 95,000 | -0.07(-0.98%) |
Jun 27, 2018 | 7.407 | 7.453 | 7.290 | 7.317 | 67,132 | -0.10(-1.33%) |
Jun 26, 2018 | 7.290 | 7.604 | 7.290 | 7.416 | 38,857 | +0.13(+1.72%) |
Jun 25, 2018 | 7.434 | 7.532 | 7.236 | 7.290 | 67,014 | -0.19(-2.52%) |
Jun 22, 2018 | 7.613 | 7.651 | 7.478 | 7.478 | 72,955 | -0.04(-0.48%) |
Jun 21, 2018 | 7.523 | 7.523 | 7.434 | 7.514 | 65,237 | +0.00(+0.00%) |
Jun 20, 2018 | 7.308 | 7.568 | 7.308 | 7.514 | 112,717 | +0.22(+2.95%) |
Jun 19, 2018 | 7.092 | 7.380 | 7.092 | 7.299 | 88,813 | +0.11(+1.50%) |
Jun 18, 2018 | 7.039 | 7.218 | 7.039 | 7.191 | 88,936 | +0.11(+1.52%) |
Jun 15, 2018 | 7.235 | 7.083 | 7.083 | 310,458 | -0.15(-2.11%) | |
Jun 14, 2018 | 7.110 | 7.281 | 7.110 | 7.236 | 128,595 | +0.13(+1.77%) |
Jun 13, 2018 | 7.128 | 7.164 | 7.057 | 7.110 | 127,773 | -0.05(-0.75%) |
Jun 12, 2018 | 7.146 | 7.173 | 7.048 | 7.164 | 156,454 | +0.08(+1.14%) |
Jun 11, 2018 | 7.074 | 7.155 | 7.057 | 7.083 | 97,920 | -0.01(-0.13%) |
Jun 08, 2018 | 7.173 | 7.182 | 7.066 | 7.092 | 71,676 | -0.10(-1.37%) |
Jun 07, 2018 | 7.164 | 7.226 | 7.030 | 7.191 | 95,959 | +0.03(+0.38%) |
Jun 06, 2018 | 7.110 | 7.164 | 140,113 | -0.08(-1.12%) | ||
Jun 05, 2018 | 7.146 | 7.308 | 7.146 | 7.245 | 73,139 | +0.04(+0.62%) |
Jun 04, 2018 | 7.092 | 7.262 | 7.012 | 7.200 | 88,440 | +0.08(+1.13%) |
Jun 01, 2018 | 6.985 | 7.352 | 6.922 | 7.119 | 235,767 | +0.18(+2.59%) |
May 31, 2018 | 7.092 | 7.169 | 6.895 | 6.940 | 130,620 | -0.13(-1.78%) |
May 30, 2018 | 6.949 | 7.155 | 6.922 | 7.066 | 128,275 | +0.12(+1.68%) |
May 29, 2018 | 7.012 | 7.182 | 6.832 | 6.949 | 174,477 | -0.13(-1.78%) |
May 25, 2018 | 7.074 | 7.074 | 7.074 | 0 | -0.17(-2.35%) | |
May 24, 2018 | 7.263 | 7.317 | 7.236 | 7.245 | 50,490 | -0.02(-0.25%) |
May 23, 2018 | 7.353 | 7.371 | 7.227 | 7.263 | 60,047 | -0.03(-0.37%) |
May 22, 2018 | 7.272 | 7.443 | 7.218 | 7.290 | 111,989 | +0.01(+0.12%) |
May 21, 2018 | 7.245 | 7.743 | 7.227 | 7.281 | 249,415 | +0.07(+1.00%) |
May 18, 2018 | 7.182 | 7.263 | 7.137 | 7.209 | 171,903 | +0.03(+0.38%) |
May 17, 2018 | 7.272 | 7.523 | 7.173 | 7.182 | 137,695 | -0.16(-2.20%) |
May 16, 2018 | 7.218 | 7.362 | 7.191 | 7.344 | 162,770 | +0.18(+2.51%) |
May 15, 2018 | 7.308 | 7.398 | 7.137 | 7.164 | 152,907 | -0.13(-1.84%) |
May 14, 2018 | 7.326 | 7.452 | 7.200 | 7.299 | 104,743 | +0.00(+0.00%) |
May 11, 2018 | 7.317 | 7.532 | 7.263 | 7.299 | 90,413 | +0.04(+0.62%) |
May 10, 2018 | 7.227 | 7.389 | 7.202 | 7.254 | 82,989 | +0.03(+0.37%) |
May 09, 2018 | 7.272 | 7.407 | 7.218 | 7.227 | 167,740 | -0.03(-0.37%) |
May 08, 2018 | 7.209 | 7.290 | 7.155 | 7.254 | 143,007 | +0.09(+1.25%) |
May 07, 2018 | 7.209 | 7.317 | 7.146 | 7.164 | 144,564 | -0.04(-0.62%) |
May 04, 2018 | 6.994 | 7.299 | 6.994 | 7.209 | 171,202 | +0.17(+2.42%) |
May 03, 2018 | 7.182 | 7.225 | 6.958 | 7.039 | 161,751 | -0.14(-2.00%) |
May 02, 2018 | 6.949 | 7.227 | 6.742 | 7.182 | 367,113 | +0.26(+3.76%) |
May 01, 2018 | 7.245 | 7.245 | 6.823 | 6.922 | 268,836 | -0.29(-3.99%) |
Apr 30, 2018 | 7.182 | 7.227 | 6.778 | 7.209 | 603,618 | +0.04(+0.63%) |
Apr 27, 2018 | 7.335 | 7.461 | 7.066 | 7.164 | 382,192 | -0.20(-2.68%) |
Apr 26, 2018 | 7.757 | 7.757 | 7.344 | 7.362 | 327,330 | -0.44(-5.64%) |
Apr 25, 2018 | 7.856 | 7.954 | 7.658 | 7.802 | 279,911 | -0.12(-1.47%) |
Apr 24, 2018 | 7.814 | 8.311 | 7.403 | 7.918 | 597,139 | -0.36(-4.32%) |
Apr 23, 2018 | 8.468 | 8.547 | 8.250 | 8.276 | 152,278 | -0.10(-1.15%) |
Apr 20, 2018 | 8.337 | 8.678 | 8.268 | 8.372 | 223,369 | -0.10(-1.13%) |
Apr 19, 2018 | 8.486 | 8.591 | 8.137 | 8.468 | 475,766 | -0.02(-0.21%) |
Apr 18, 2018 | 8.154 | 8.573 | 7.962 | 8.486 | 1,302,403 | -0.78(-8.39%) |
Apr 17, 2018 | 9.210 | 9.289 | 9.123 | 9.263 | 70,191 | +0.04(+0.47%) |
Apr 16, 2018 | 9.123 | 9.289 | 9.107 | 9.219 | 94,646 | +0.09(+0.96%) |
Apr 13, 2018 | 9.158 | 9.219 | 9.080 | 9.132 | 47,142 | -0.03(-0.29%) |
Apr 12, 2018 | 9.298 | 9.324 | 9.158 | 9.158 | 90,612 | -0.17(-1.78%) |
Apr 11, 2018 | 9.062 | 9.324 | 9.062 | 9.324 | 202,377 | +0.31(+3.39%) |
Apr 10, 2018 | 9.123 | 9.149 | 8.914 | 9.018 | 173,339 | +0.03(+0.39%) |
Apr 09, 2018 | 9.307 | 9.309 | 8.975 | 8.983 | 117,315 | -0.32(-3.47%) |
Apr 06, 2018 | 9.429 | 9.481 | 9.219 | 9.307 | 96,448 | -0.11(-1.20%) |
Apr 05, 2018 | 9.298 | 9.446 | 9.254 | 9.420 | 88,769 | +0.17(+1.79%) |
Apr 04, 2018 | 9.350 | 9.411 | 9.141 | 9.254 | 109,189 | -0.16(-1.67%) |
Apr 03, 2018 | 9.036 | 9.429 | 9.027 | 9.411 | 342,795 | +0.38(+4.26%) |
Apr 02, 2018 | 8.748 | 9.036 | 8.748 | 9.027 | 172,675 | +0.30(+3.40%) |
Mar 29, 2018 | 8.730 | 8.730 | 8.730 | 0 | -0.09(-0.99%) | |
Mar 28, 2018 | 8.887 | 8.896 | 8.765 | 8.818 | 79,247 | -0.01(-0.10%) |
Mar 27, 2018 | 8.783 | 9.053 | 8.643 | 8.826 | 105,251 | +0.04(+0.50%) |
Mar 26, 2018 | 8.879 | 8.914 | 8.643 | 8.783 | 141,135 | +0.00(+0.00%) |
Mar 23, 2018 | 8.748 | 8.949 | 8.730 | 8.783 | 132,066 | +0.12(+1.41%) |
Mar 22, 2018 | 8.695 | 8.835 | 8.643 | 8.660 | 91,083 | -0.10(-1.10%) |
Mar 21, 2018 | 8.599 | 8.861 | 8.599 | 8.757 | 126,217 | +0.14(+1.62%) |
Mar 20, 2018 | 8.730 | 8.895 | 8.556 | 8.617 | 128,033 | -0.11(-1.30%) |
Mar 19, 2018 | 8.861 | 8.957 | 8.730 | 8.730 | 145,082 | -0.13(-1.48%) |
Mar 16, 2018 | 8.966 | 9.158 | 8.861 | 8.861 | 382,407 | -0.10(-1.17%) |
Mar 15, 2018 | 9.114 | 9.132 | 8.730 | 8.966 | 145,791 | -0.10(-1.15%) |
Mar 14, 2018 | 9.237 | 9.267 | 9.071 | 9.071 | 86,567 | -0.16(-1.70%) |
Mar 13, 2018 | 9.123 | 9.307 | 9.106 | 9.228 | 120,505 | +0.17(+1.83%) |
Mar 12, 2018 | 8.949 | 9.123 | 8.861 | 9.062 | 166,497 | +0.11(+1.27%) |
Mar 09, 2018 | 9.202 | 9.272 | 8.949 | 8.949 | 165,597 | -0.24(-2.57%) |
Mar 08, 2018 | 9.141 | 9.237 | 9.088 | 9.184 | 114,948 | +0.10(+1.06%) |
Mar 07, 2018 | 9.088 | 9.088 | 38,262 | -0.11(-1.23%) | ||
Mar 06, 2018 | 9.219 | 9.385 | 9.088 | 9.202 | 70,850 | +0.07(+0.76%) |
Mar 05, 2018 | 9.123 | 9.376 | 9.123 | 9.132 | 100,649 | +0.03(+0.29%) |
Mar 02, 2018 | 9.149 | 9.228 | 9.027 | 9.106 | 77,622 | -0.04(-0.48%) |
Mar 01, 2018 | 8.835 | 9.210 | 8.809 | 9.149 | 158,004 | +0.28(+3.15%) |
Feb 28, 2018 | 8.949 | 9.167 | 8.835 | 8.870 | 137,055 | +0.01(+0.10%) |
Feb 27, 2018 | 9.210 | 9.389 | 8.861 | 8.861 | 131,281 | -0.38(-4.15%) |
Feb 26, 2018 | 9.350 | 9.355 | 9.149 | 9.245 | 135,775 | -0.09(-0.94%) |
Feb 23, 2018 | 9.411 | 9.411 | 9.176 | 9.333 | 111,041 | -0.06(-0.65%) |
Feb 22, 2018 | 9.341 | 9.394 | 100,902 | +0.01(+0.09%) | ||
Feb 21, 2018 | 9.472 | 9.560 | 9.298 | 9.385 | 87,970 | -0.07(-0.74%) |
Feb 20, 2018 | 9.647 | 9.691 | 9.394 | 9.455 | 100,796 | -0.18(-1.90%) |
Feb 16, 2018 | 9.638 | 9.638 | 9.638 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 9.603 | 9.953 | 9.551 | 9.603 | 131,691 | +0.04(+0.46%) |
Feb 14, 2018 | 9.560 | 9.691 | 9.507 | 9.560 | 104,942 | +0.01(+0.09%) |
Feb 13, 2018 | 9.455 | 9.586 | 9.341 | 9.551 | 56,992 | +0.10(+1.02%) |
Feb 12, 2018 | 9.464 | 9.560 | 9.328 | 9.455 | 175,795 | +0.03(+0.28%) |
Feb 09, 2018 | 9.621 | 9.695 | 9.158 | 9.429 | 244,698 | -0.17(-1.82%) |
Feb 08, 2018 | 9.656 | 9.769 | 9.603 | 9.603 | 144,159 | -0.07(-0.72%) |
Feb 07, 2018 | 9.717 | 9.876 | 9.507 | 9.673 | 110,231 | -0.03(-0.36%) |
Feb 06, 2018 | 9.420 | 9.708 | 9.237 | 9.708 | 142,396 | +0.16(+1.65%) |
Feb 05, 2018 | 9.813 | 9.813 | 9.455 | 9.551 | 175,745 | -0.28(-2.84%) |
Feb 02, 2018 | 9.944 | 9.953 | 9.664 | 9.830 | 187,797 | -0.10(-1.05%) |
Feb 01, 2018 | 10.10 | 10.17 | 9.909 | 9.935 | 130,486 | -0.20(-1.98%) |
Jan 31, 2018 | 10.08 | 10.23 | 10.02 | 10.14 | 81,221 | +0.10(+1.04%) |
Jan 30, 2018 | 10.25 | 10.29 | 9.970 | 10.03 | 121,150 | -0.26(-2.54%) |
Jan 29, 2018 | 10.48 | 10.48 | 10.19 | 10.29 | 122,366 | -0.13(-1.26%) |
Jan 26, 2018 | 10.37 | 10.54 | 10.23 | 10.42 | 123,743 | +0.02(+0.17%) |
Jan 25, 2018 | 10.45 | 10.49 | 10.30 | 10.41 | 112,948 | -0.04(-0.42%) |
Jan 24, 2018 | 10.47 | 10.61 | 10.41 | 10.45 | 98,250 | +0.00(+0.00%) |
Jan 23, 2018 | 10.42 | 10.50 | 10.29 | 10.45 | 157,034 | +0.10(+0.93%) |
Jan 22, 2018 | 10.12 | 10.37 | 10.04 | 10.35 | 145,181 | +0.24(+2.33%) |
Jan 19, 2018 | 10.14 | 10.23 | 10.08 | 10.12 | 132,848 | -0.08(-0.77%) |
Jan 18, 2018 | 10.15 | 10.21 | 9.905 | 10.20 | 196,713 | +0.09(+0.86%) |
Jan 17, 2018 | 10.12 | 10.12 | 9.883 | 10.11 | 176,283 | +0.09(+0.87%) |
Jan 16, 2018 | 10.21 | 10.24 | 9.883 | 10.02 | 226,989 | -0.16(-1.54%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.22(-2.10%) | |
Jan 11, 2018 | 10.56 | 10.59 | 10.29 | 10.40 | 284,005 | -0.12(-1.16%) |
Jan 10, 2018 | 10.52 | 277,244 | +0.26(+2.58%) | |||
Jan 09, 2018 | 10.45 | 10.60 | 10.26 | 10.26 | 687,740 | -0.24(-2.25%) |
Jan 08, 2018 | 10.30 | 10.56 | 10.12 | 10.49 | 330,612 | +0.19(+1.88%) |
Jan 05, 2018 | 10.53 | 10.69 | 10.24 | 10.30 | 377,750 | -0.16(-1.53%) |
Jan 04, 2018 | 10.07 | 10.51 | 9.969 | 10.46 | 366,686 | +0.49(+4.90%) |
Jan 03, 2018 | 9.944 | 10.02 | 9.750 | 9.969 | 207,132 | +0.09(+0.94%) |
Jan 02, 2018 | 9.228 | 10.05 | 9.228 | 9.877 | 464,879 | +0.72(+7.92%) |
Dec 29, 2017 | 9.152 | 9.152 | 9.152 | 0 | -0.18(-1.90%) | |
Dec 28, 2017 | 9.262 | 9.388 | 9.160 | 9.329 | 458,659 | +0.04(+0.45%) |
Dec 27, 2017 | 9.556 | 9.708 | 9.228 | 9.287 | 318,760 | -0.31(-3.25%) |
Dec 26, 2017 | 9.573 | 9.750 | 9.186 | 9.599 | 457,237 | -0.02(-0.18%) |
Dec 22, 2017 | 9.750 | 9.750 | 9.228 | 9.615 | 701,687 | -0.36(-3.63%) |
Dec 21, 2017 | 9.919 | 10.02 | 9.826 | 9.978 | 184,778 | +0.11(+1.11%) |
Dec 20, 2017 | 9.902 | 9.969 | 9.793 | 9.868 | 174,243 | -0.07(-0.68%) |
Dec 19, 2017 | 10.16 | 10.24 | 9.851 | 9.936 | 307,638 | -0.12(-1.17%) |
Dec 18, 2017 | 10.13 | 10.29 | 9.919 | 10.05 | 555,537 | +0.19(+1.88%) |
Dec 15, 2017 | 9.927 | 10.02 | 9.902 | 9.868 | 350,695 | -0.03(-0.34%) |
Dec 14, 2017 | 9.599 | 10.00 | 9.573 | 9.902 | 543,571 | +0.30(+3.16%) |
Dec 13, 2017 | 9.523 | 9.691 | 9.438 | 9.599 | 360,768 | +0.03(+0.26%) |
Dec 12, 2017 | 9.582 | 9.700 | 8.983 | 9.573 | 824,785 | -0.03(-0.35%) |
Dec 11, 2017 | 9.885 | 10.04 | 9.582 | 9.607 | 460,095 | -0.33(-3.31%) |
Dec 08, 2017 | 10.36 | 10.54 | 9.931 | 9.936 | 224,847 | -0.32(-3.12%) |
Dec 07, 2017 | 10.75 | 10.79 | 9.736 | 10.26 | 815,382 | -0.54(-5.00%) |
Dec 06, 2017 | 11.28 | 11.40 | 10.80 | 10.80 | 318,577 | -0.50(-4.40%) |
Dec 05, 2017 | 11.38 | 11.71 | 10.96 | 11.29 | 493,781 | -0.16(-1.40%) |
Dec 04, 2017 | 11.17 | 11.53 | 11.17 | 11.45 | 153,774 | +0.28(+2.49%) |
Dec 01, 2017 | 11.37 | 11.37 | 11.17 | 11.17 | 141,627 | -0.11(-0.97%) |
Nov 30, 2017 | 11.21 | 11.36 | 11.20 | 11.28 | 114,858 | +0.07(+0.60%) |
Nov 29, 2017 | 11.35 | 11.35 | 11.19 | 11.22 | 81,508 | -0.09(-0.82%) |
Nov 28, 2017 | 11.25 | 11.37 | 11.22 | 11.31 | 80,357 | +0.06(+0.52%) |
Nov 27, 2017 | 11.42 | 11.48 | 11.18 | 11.25 | 184,355 | -0.24(-2.05%) |
Nov 24, 2017 | 10.89 | 11.77 | 10.89 | 11.49 | 318,827 | +0.60(+5.50%) |
Nov 22, 2017 | 10.65 | 10.96 | 10.65 | 10.89 | 69,327 | +0.20(+1.89%) |
Nov 21, 2017 | 10.87 | 10.96 | 10.68 | 10.69 | 73,721 | -0.08(-0.71%) |
Nov 20, 2017 | 10.58 | 10.85 | 10.57 | 10.76 | 99,020 | +0.19(+1.83%) |
Nov 17, 2017 | 10.72 | 10.87 | 10.53 | 10.57 | 155,695 | +0.02(+0.16%) |
Nov 16, 2017 | 10.73 | 10.73 | 10.53 | 10.55 | 83,396 | -0.16(-1.49%) |
Nov 15, 2017 | 10.53 | 10.82 | 10.46 | 10.71 | 116,467 | +0.21(+2.01%) |
Nov 14, 2017 | 10.96 | 10.96 | 10.49 | 10.50 | 229,899 | -0.47(-4.30%) |
Nov 13, 2017 | 11.23 | 11.23 | 10.96 | 10.97 | 63,275 | -0.18(-1.59%) |
Nov 10, 2017 | 11.21 | 11.29 | 11.13 | 11.15 | 55,822 | +0.03(+0.30%) |
Nov 09, 2017 | 10.95 | 11.17 | 10.90 | 11.12 | 126,132 | +0.22(+2.01%) |
Nov 08, 2017 | 11.17 | 11.19 | 10.85 | 10.90 | 126,622 | -0.31(-2.78%) |
Nov 07, 2017 | 11.15 | 11.23 | 11.11 | 11.21 | 90,075 | +0.13(+1.14%) |
Nov 06, 2017 | 10.96 | 11.16 | 10.88 | 11.08 | 211,952 | +0.20(+1.86%) |
Nov 03, 2017 | 10.83 | 11.05 | 10.29 | 10.88 | 172,413 | +0.03(+0.23%) |
Nov 02, 2017 | 11.08 | 11.08 | 10.80 | 10.85 | 171,694 | -0.23(-2.05%) |