Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.920 | 7.020 | 6.790 | 6.990 | 21,400 | +0.09(+1.30%) |
Nov 29, 2018 | 7.000 | 7.000 | 6.845 | 6.900 | 10,099 | -0.10(-1.43%) |
Nov 28, 2018 | 6.740 | 7.000 | 6.686 | 7.000 | 14,215 | +0.18(+2.64%) |
Nov 27, 2018 | 6.880 | 6.950 | 6.655 | 6.820 | 31,879 | -0.23(-3.26%) |
Nov 26, 2018 | 6.840 | 7.150 | 6.800 | 7.050 | 45,474 | +0.25(+3.68%) |
Nov 23, 2018 | 6.830 | 6.910 | 6.800 | 6.800 | 2,400 | -0.01(-0.15%) |
Nov 21, 2018 | 6.810 | 6.810 | 6.810 | 0 | -0.04(-0.58%) | |
Nov 20, 2018 | 6.810 | 7.030 | 6.780 | 6.850 | 16,924 | -0.07(-1.01%) |
Nov 19, 2018 | 6.980 | 7.031 | 6.768 | 6.920 | 23,059 | -0.24(-3.35%) |
Nov 16, 2018 | 7.420 | 7.420 | 7.010 | 7.160 | 23,300 | -0.19(-2.59%) |
Nov 15, 2018 | 7.520 | 7.570 | 7.330 | 7.350 | 84,718 | -0.23(-3.03%) |
Nov 14, 2018 | 7.500 | 7.680 | 7.500 | 7.580 | 4,145 | +0.08(+1.07%) |
Nov 13, 2018 | 7.560 | 7.570 | 7.390 | 7.500 | 21,636 | +0.03(+0.40%) |
Nov 12, 2018 | 7.470 | 7.620 | 7.455 | 7.470 | 15,539 | -0.10(-1.32%) |
Nov 09, 2018 | 7.660 | 7.750 | 7.450 | 7.570 | 20,900 | -0.14(-1.82%) |
Nov 08, 2018 | 7.650 | 7.762 | 7.390 | 7.710 | 39,804 | +0.12(+1.58%) |
Nov 07, 2018 | 7.100 | 7.590 | 7.100 | 7.590 | 16,812 | +0.49(+6.90%) |
Nov 06, 2018 | 6.900 | 7.100 | 6.900 | 7.100 | 8,832 | +0.20(+2.90%) |
Nov 05, 2018 | 6.620 | 6.980 | 6.600 | 6.900 | 100,542 | +0.22(+3.29%) |
Nov 02, 2018 | 7.050 | 7.120 | 6.610 | 6.680 | 222,800 | -0.34(-4.84%) |
Nov 01, 2018 | 6.840 | 7.060 | 6.760 | 7.020 | 47,835 | +0.22(+3.24%) |
Oct 31, 2018 | 6.910 | 7.020 | 6.680 | 6.800 | 54,203 | +0.03(+0.44%) |
Oct 30, 2018 | 6.670 | 6.850 | 6.600 | 6.770 | 47,279 | +0.16(+2.42%) |
Oct 29, 2018 | 6.543 | 6.845 | 6.439 | 6.610 | 47,698 | +0.04(+0.61%) |
Oct 26, 2018 | 6.730 | 6.830 | 6.380 | 6.570 | 39,500 | -0.22(-3.24%) |
Oct 25, 2018 | 6.790 | 6.880 | 6.730 | 6.790 | 27,424 | +0.01(+0.15%) |
Oct 24, 2018 | 6.800 | 6.890 | 6.744 | 6.780 | 69,726 | -0.07(-1.02%) |
Oct 23, 2018 | 6.780 | 6.900 | 6.590 | 6.850 | 35,829 | +0.03(+0.44%) |
Oct 22, 2018 | 6.890 | 7.060 | 6.720 | 6.820 | 30,824 | +0.10(+1.49%) |
Oct 19, 2018 | 7.080 | 7.090 | 6.610 | 6.720 | 61,800 | -0.35(-4.95%) |
Oct 18, 2018 | 7.320 | 7.320 | 6.900 | 7.070 | 58,515 | -0.14(-1.94%) |
Oct 17, 2018 | 6.700 | 7.750 | 6.570 | 7.210 | 610,834 | +0.53(+7.93%) |
Oct 16, 2018 | 7.120 | 7.120 | 6.450 | 6.680 | 244,306 | -0.44(-6.18%) |
Oct 15, 2018 | 8.000 | 8.100 | 7.050 | 7.120 | 117,392 | -1.41(-16.53%) |
Oct 12, 2018 | 8.560 | 8.850 | 8.300 | 8.530 | 25,600 | -0.20(-2.29%) |
Oct 11, 2018 | 8.800 | 8.800 | 8.605 | 8.730 | 10,214 | -0.13(-1.47%) |
Oct 10, 2018 | 9.000 | 9.020 | 8.850 | 8.860 | 20,118 | -0.09(-1.01%) |
Oct 09, 2018 | 8.800 | 9.000 | 8.800 | 8.950 | 8,325 | +0.09(+1.02%) |
Oct 08, 2018 | 8.610 | 9.020 | 8.605 | 8.860 | 15,437 | -0.14(-1.56%) |
Oct 05, 2018 | 9.370 | 9.370 | 8.880 | 9.000 | 198,600 | -0.34(-3.64%) |
Oct 04, 2018 | 9.420 | 9.470 | 9.219 | 9.340 | 16,307 | -0.21(-2.20%) |
Oct 03, 2018 | 8.970 | 9.550 | 8.970 | 9.550 | 84,527 | +0.74(+8.40%) |
Oct 02, 2018 | 8.940 | 8.940 | 8.630 | 8.810 | 31,751 | +0.24(+2.80%) |
Oct 01, 2018 | 8.350 | 8.740 | 8.350 | 8.570 | 17,962 | +0.22(+2.63%) |
Sep 28, 2018 | 8.300 | 8.400 | 8.300 | 8.350 | 7,100 | +0.05(+0.60%) |
Sep 27, 2018 | 8.300 | 8.450 | 8.200 | 8.300 | 4,215 | +0.05(+0.61%) |
Sep 26, 2018 | 8.400 | 8.425 | 8.150 | 8.250 | 24,610 | -0.15(-1.79%) |
Sep 25, 2018 | 8.450 | 8.500 | 8.400 | 8.400 | 4,769 | -0.05(-0.59%) |
Sep 24, 2018 | 8.550 | 8.550 | 8.450 | 8.450 | 8,290 | -0.05(-0.59%) |
Sep 21, 2018 | 8.450 | 8.600 | 8.405 | 8.500 | 8,400 | +0.05(+0.59%) |
Sep 20, 2018 | 8.550 | 8.633 | 8.450 | 8.450 | 18,497 | +0.00(+0.00%) |
Sep 19, 2018 | 8.500 | 8.650 | 8.450 | 8.450 | 10,293 | +0.00(+0.00%) |
Sep 18, 2018 | 8.400 | 8.640 | 8.400 | 8.450 | 10,996 | -0.05(-0.59%) |
Sep 17, 2018 | 8.250 | 8.650 | 8.250 | 8.500 | 21,068 | +0.25(+3.03%) |
Sep 14, 2018 | 8.450 | 8.450 | 8.250 | 8.250 | 12,300 | -0.20(-2.37%) |
Sep 13, 2018 | 8.400 | 8.450 | 8.330 | 8.450 | 4,250 | +0.25(+3.05%) |
Sep 12, 2018 | 8.100 | 8.300 | 8.100 | 8.200 | 11,112 | +0.05(+0.61%) |
Sep 11, 2018 | 8.300 | 8.400 | 8.100 | 8.150 | 18,453 | -0.15(-1.81%) |
Sep 10, 2018 | 8.400 | 8.550 | 8.300 | 8.300 | 5,741 | -0.10(-1.19%) |
Sep 07, 2018 | 8.500 | 8.650 | 8.350 | 8.400 | 17,300 | -0.20(-2.33%) |
Sep 06, 2018 | 8.900 | 8.904 | 8.510 | 8.600 | 8,704 | -0.25(-2.82%) |
Sep 05, 2018 | 8.750 | 8.950 | 8.700 | 8.850 | 12,042 | +0.05(+0.57%) |
Sep 04, 2018 | 8.600 | 8.800 | 8.570 | 8.800 | 18,880 | +0.45(+5.39%) |
Aug 31, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.400 | 8.640 | 8.350 | 8.350 | 17,578 | -0.15(-1.76%) |
Aug 29, 2018 | 8.300 | 8.750 | 8.300 | 8.500 | 15,794 | -0.25(-2.86%) |
Aug 28, 2018 | 8.350 | 8.950 | 8.300 | 8.750 | 30,388 | +0.25(+2.94%) |
Aug 27, 2018 | 8.700 | 8.705 | 8.500 | 8.500 | 21,134 | -0.20(-2.30%) |
Aug 24, 2018 | 8.600 | 8.900 | 8.600 | 8.700 | 11,700 | +0.00(+0.00%) |
Aug 23, 2018 | 8.700 | 8.850 | 8.700 | 8.700 | 1,993 | -0.05(-0.57%) |
Aug 22, 2018 | 8.550 | 8.975 | 8.550 | 8.750 | 8,140 | +0.10(+1.16%) |
Aug 21, 2018 | 8.850 | 9.100 | 8.600 | 8.650 | 11,801 | -0.20(-2.26%) |
Aug 20, 2018 | 9.050 | 9.100 | 8.790 | 8.850 | 17,987 | -0.15(-1.67%) |
Aug 17, 2018 | 8.950 | 9.000 | 8.800 | 9.000 | 12,000 | +0.15(+1.69%) |
Aug 16, 2018 | 8.400 | 8.950 | 8.350 | 8.850 | 34,286 | +0.50(+5.99%) |
Aug 15, 2018 | 8.450 | 8.450 | 8.340 | 8.350 | 12,000 | -0.15(-1.76%) |
Aug 14, 2018 | 8.700 | 8.750 | 8.300 | 8.500 | 18,566 | -0.15(-1.73%) |
Aug 13, 2018 | 8.450 | 8.750 | 8.450 | 8.650 | 17,229 | +0.15(+1.76%) |
Aug 10, 2018 | 8.000 | 8.500 | 8.000 | 8.500 | 13,000 | +0.45(+5.59%) |
Aug 09, 2018 | 8.700 | 8.700 | 8.050 | 8.050 | 66,589 | -0.05(-0.62%) |
Aug 08, 2018 | 9.300 | 9.400 | 8.000 | 8.100 | 84,729 | -0.35(-4.14%) |
Aug 07, 2018 | 8.050 | 8.500 | 7.900 | 8.450 | 49,709 | +0.35(+4.32%) |
Aug 06, 2018 | 8.250 | 8.360 | 7.600 | 8.100 | 94,581 | -0.30(-3.57%) |
Aug 03, 2018 | 9.050 | 9.050 | 8.350 | 8.400 | 21,900 | -0.55(-6.15%) |
Aug 02, 2018 | 9.300 | 9.357 | 8.700 | 8.950 | 22,690 | -0.40(-4.28%) |
Aug 01, 2018 | 9.400 | 9.600 | 9.350 | 9.350 | 10,227 | -0.05(-0.53%) |
Jul 31, 2018 | 9.550 | 9.650 | 9.400 | 9.400 | 19,984 | -0.30(-3.09%) |
Jul 30, 2018 | 9.950 | 9.950 | 9.600 | 9.700 | 7,890 | -0.10(-1.02%) |
Jul 27, 2018 | 9.810 | 9.900 | 9.800 | 9.800 | 10,200 | -0.15(-1.51%) |
Jul 26, 2018 | 10.20 | 10.20 | 9.900 | 9.950 | 23,071 | -0.25(-2.45%) |
Jul 25, 2018 | 10.40 | 10.40 | 9.955 | 10.20 | 17,657 | +0.20(+2.00%) |
Jul 24, 2018 | 10.35 | 10.35 | 9.950 | 10.00 | 7,122 | +0.05(+0.50%) |
Jul 23, 2018 | 10.00 | 10.17 | 9.930 | 9.950 | 4,038 | -0.08(-0.81%) |
Jul 20, 2018 | 10.40 | 10.40 | 9.875 | 10.03 | 10,080 | -0.07(-0.68%) |
Jul 19, 2018 | 9.950 | 10.25 | 9.850 | 10.10 | 12,041 | +0.00(+0.00%) |
Jul 18, 2018 | 10.50 | 10.50 | 9.950 | 10.10 | 12,881 | -0.15(-1.46%) |
Jul 17, 2018 | 10.15 | 10.25 | 10.15 | 10.25 | 8,352 | +0.30(+3.02%) |
Jul 16, 2018 | 10.60 | 10.60 | 9.950 | 9.950 | 32,169 | -0.57(-5.38%) |
Jul 13, 2018 | 10.30 | 10.55 | 10.30 | 10.52 | 21,274 | +0.32(+3.10%) |
Jul 12, 2018 | 10.32 | 10.32 | 10.20 | 10.20 | 6,325 | -0.10(-0.97%) |
Jul 11, 2018 | 10.25 | 10.40 | 10.10 | 10.30 | 9,662 | +0.15(+1.48%) |
Jul 10, 2018 | 10.35 | 10.45 | 10.04 | 10.15 | 21,835 | -0.20(-1.93%) |
Jul 09, 2018 | 9.950 | 10.35 | 9.850 | 10.35 | 20,236 | +0.55(+5.61%) |
Jul 06, 2018 | 9.600 | 10.00 | 9.590 | 9.800 | 25,953 | +0.20(+2.08%) |
Jul 05, 2018 | 10.15 | 10.20 | 9.350 | 9.600 | 105,139 | -0.62(-6.04%) |
Jul 03, 2018 | 10.22 | 10.22 | 10.22 | 0 | -0.08(-0.81%) | |
Jul 02, 2018 | 10.35 | 10.35 | 10.20 | 10.30 | 28,288 | -0.20(-1.90%) |
Jun 29, 2018 | 10.65 | 10.50 | 10.50 | 4,307 | +0.00(+0.00%) | |
Jun 28, 2018 | 10.60 | 10.67 | 10.50 | 10.50 | 11,562 | -0.20(-1.87%) |
Jun 27, 2018 | 11.00 | 11.05 | 10.70 | 10.70 | 8,838 | -0.15(-1.38%) |
Jun 26, 2018 | 10.85 | 10.85 | 10.71 | 10.85 | 6,180 | +0.10(+0.93%) |
Jun 25, 2018 | 11.00 | 11.00 | 10.75 | 10.75 | 16,005 | -0.25(-2.27%) |
Jun 22, 2018 | 11.15 | 11.15 | 11.00 | 11.00 | 16,495 | -0.15(-1.35%) |
Jun 21, 2018 | 11.35 | 11.35 | 11.15 | 11.15 | 12,433 | -0.05(-0.45%) |
Jun 20, 2018 | 10.90 | 11.25 | 10.85 | 11.20 | 17,653 | +0.35(+3.23%) |
Jun 19, 2018 | 11.05 | 11.05 | 10.52 | 10.85 | 27,885 | -0.20(-1.81%) |
Jun 18, 2018 | 11.25 | 11.25 | 10.90 | 11.05 | 19,895 | -0.05(-0.45%) |
Jun 15, 2018 | 11.30 | 11.05 | 11.10 | 14,006 | -0.10(-0.89%) | |
Jun 14, 2018 | 11.15 | 11.20 | 11.00 | 11.20 | 23,657 | +0.00(+0.00%) |
Jun 13, 2018 | 11.45 | 11.45 | 11.10 | 11.20 | 35,482 | -0.35(-3.03%) |
Jun 12, 2018 | 11.65 | 11.75 | 11.30 | 11.55 | 33,083 | +0.10(+0.87%) |
Jun 11, 2018 | 11.20 | 11.45 | 11.15 | 11.45 | 31,241 | +0.35(+3.15%) |
Jun 08, 2018 | 10.73 | 11.10 | 10.70 | 11.10 | 32,630 | +0.35(+3.26%) |
Jun 07, 2018 | 10.40 | 10.75 | 10.21 | 10.75 | 57,910 | +0.35(+3.37%) |
Jun 06, 2018 | 10.45 | 10.40 | 70,892 | +0.05(+0.48%) | ||
Jun 05, 2018 | 10.10 | 10.35 | 10.00 | 10.35 | 19,154 | +0.30(+2.99%) |
Jun 04, 2018 | 9.800 | 10.05 | 9.700 | 10.05 | 28,431 | +0.20(+2.03%) |
Jun 01, 2018 | 10.15 | 10.20 | 9.600 | 9.850 | 41,154 | -0.35(-3.43%) |
May 31, 2018 | 10.15 | 10.30 | 10.10 | 10.20 | 7,871 | +0.05(+0.49%) |
May 30, 2018 | 10.30 | 10.30 | 10.06 | 10.15 | 16,171 | -0.15(-1.46%) |
May 29, 2018 | 10.45 | 10.45 | 10.25 | 10.30 | 17,518 | -0.15(-1.44%) |
May 25, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.48%) | |
May 24, 2018 | 10.30 | 10.40 | 10.10 | 10.40 | 29,589 | +0.10(+0.97%) |
May 23, 2018 | 10.25 | 10.30 | 10.00 | 10.30 | 51,875 | +0.00(+0.00%) |
May 22, 2018 | 10.25 | 10.35 | 10.11 | 10.30 | 23,399 | +0.05(+0.49%) |
May 21, 2018 | 10.25 | 10.35 | 10.10 | 10.25 | 70,159 | -0.05(-0.49%) |
May 18, 2018 | 10.20 | 10.30 | 10.15 | 10.30 | 16,435 | +0.10(+0.98%) |
May 17, 2018 | 10.00 | 10.20 | 9.880 | 10.20 | 15,496 | +0.30(+3.03%) |
May 16, 2018 | 10.30 | 10.30 | 9.800 | 9.900 | 25,215 | -0.10(-1.00%) |
May 15, 2018 | 10.15 | 10.80 | 9.550 | 10.00 | 265,033 | -0.10(-0.99%) |
May 14, 2018 | 10.15 | 10.30 | 10.10 | 10.10 | 18,137 | -0.05(-0.49%) |
May 11, 2018 | 10.25 | 10.45 | 10.08 | 10.15 | 12,285 | -0.10(-0.98%) |
May 10, 2018 | 10.30 | 10.30 | 9.955 | 10.25 | 14,122 | +0.00(+0.00%) |
May 09, 2018 | 10.15 | 10.50 | 10.15 | 10.25 | 45,018 | +0.05(+0.49%) |
May 08, 2018 | 9.750 | 10.35 | 9.255 | 10.20 | 48,601 | +0.35(+3.55%) |
May 07, 2018 | 9.500 | 9.900 | 9.455 | 9.850 | 26,470 | +0.35(+3.68%) |
May 04, 2018 | 9.100 | 9.750 | 9.100 | 9.500 | 26,723 | +0.15(+1.60%) |
May 03, 2018 | 9.150 | 9.400 | 8.900 | 9.350 | 22,697 | +0.05(+0.54%) |
May 02, 2018 | 9.300 | 9.400 | 9.200 | 9.300 | 15,962 | -0.05(-0.53%) |
May 01, 2018 | 9.500 | 9.500 | 9.300 | 9.350 | 13,082 | -0.20(-2.09%) |
Apr 30, 2018 | 9.850 | 9.850 | 9.380 | 9.550 | 40,015 | -0.35(-3.54%) |
Apr 27, 2018 | 10.00 | 10.10 | 9.700 | 9.900 | 15,205 | +0.00(+0.00%) |
Apr 26, 2018 | 9.850 | 10.05 | 9.850 | 9.900 | 12,528 | +0.00(+0.00%) |
Apr 25, 2018 | 10.00 | 10.00 | 9.655 | 9.900 | 18,962 | -0.10(-1.00%) |
Apr 24, 2018 | 10.30 | 10.30 | 9.850 | 10.00 | 17,464 | -0.10(-0.99%) |
Apr 23, 2018 | 10.35 | 10.35 | 9.850 | 10.10 | 45,098 | -0.30(-2.88%) |
Apr 20, 2018 | 10.45 | 10.45 | 10.25 | 10.40 | 19,315 | -0.05(-0.48%) |
Apr 19, 2018 | 10.20 | 10.45 | 9.550 | 10.45 | 58,097 | +0.05(+0.48%) |
Apr 18, 2018 | 10.45 | 10.70 | 10.40 | 10.40 | 34,631 | +0.05(+0.48%) |
Apr 17, 2018 | 10.50 | 10.50 | 10.35 | 10.35 | 36,522 | -0.20(-1.90%) |
Apr 16, 2018 | 10.75 | 10.75 | 10.46 | 10.55 | 66,361 | -0.05(-0.47%) |
Apr 13, 2018 | 9.900 | 10.60 | 9.900 | 10.60 | 107,105 | +0.75(+7.61%) |
Apr 12, 2018 | 9.900 | 9.900 | 9.700 | 9.850 | 31,033 | +0.10(+1.03%) |
Apr 11, 2018 | 9.850 | 9.850 | 9.700 | 9.750 | 22,140 | +0.05(+0.52%) |
Apr 10, 2018 | 9.700 | 9.750 | 9.400 | 9.700 | 37,683 | +0.05(+0.52%) |
Apr 09, 2018 | 9.800 | 9.825 | 9.550 | 9.650 | 16,298 | +0.00(+0.00%) |
Apr 06, 2018 | 9.500 | 9.800 | 9.300 | 9.650 | 19,148 | -0.05(-0.52%) |
Apr 05, 2018 | 9.900 | 9.900 | 9.550 | 9.700 | 22,889 | +0.00(+0.00%) |
Apr 04, 2018 | 9.600 | 9.800 | 9.507 | 9.700 | 9,847 | +0.10(+1.04%) |
Apr 03, 2018 | 9.950 | 9.950 | 9.500 | 9.600 | 24,699 | -0.25(-2.54%) |
Apr 02, 2018 | 9.950 | 9.950 | 9.350 | 9.850 | 54,655 | +0.10(+1.03%) |
Mar 29, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Mar 28, 2018 | 9.500 | 10.00 | 9.400 | 9.700 | 65,627 | +0.40(+4.30%) |
Mar 27, 2018 | 9.300 | 9.450 | 9.100 | 9.300 | 16,722 | +0.12(+1.36%) |
Mar 26, 2018 | 9.450 | 9.480 | 9.055 | 9.175 | 43,644 | -0.22(-2.39%) |
Mar 23, 2018 | 8.350 | 9.400 | 8.350 | 9.400 | 71,411 | +0.75(+8.67%) |
Mar 22, 2018 | 8.250 | 8.950 | 8.250 | 8.650 | 108,425 | +0.45(+5.42%) |
Mar 21, 2018 | 8.250 | 8.250 | 8.105 | 8.205 | 16,912 | -0.05(-0.55%) |
Mar 20, 2018 | 8.200 | 8.277 | 8.134 | 8.250 | 106,471 | +0.10(+1.23%) |
Mar 19, 2018 | 8.150 | 8.250 | 8.105 | 8.150 | 15,137 | -0.15(-1.81%) |
Mar 16, 2018 | 8.250 | 8.300 | 8.200 | 8.300 | 7,688 | +0.05(+0.61%) |
Mar 15, 2018 | 8.300 | 8.350 | 8.200 | 8.250 | 5,037 | -0.00(-0.04%) |
Mar 14, 2018 | 8.290 | 8.300 | 8.150 | 8.254 | 7,714 | +0.00(+0.04%) |
Mar 13, 2018 | 8.050 | 8.300 | 8.050 | 8.250 | 17,038 | +0.10(+1.23%) |
Mar 12, 2018 | 8.350 | 8.400 | 8.150 | 8.150 | 16,887 | -0.35(-4.12%) |
Mar 09, 2018 | 8.450 | 8.561 | 8.400 | 8.500 | 14,736 | +0.15(+1.80%) |
Mar 08, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 4,861 | +0.10(+1.21%) |
Mar 07, 2018 | 8.350 | 8.250 | 14,195 | +0.15(+1.85%) | ||
Mar 06, 2018 | 8.200 | 8.300 | 8.100 | 8.100 | 17,799 | -0.10(-1.22%) |
Mar 05, 2018 | 8.150 | 8.217 | 7.950 | 8.200 | 18,453 | +0.15(+1.86%) |
Mar 02, 2018 | 8.000 | 8.200 | 8.000 | 8.050 | 15,527 | +0.05(+0.63%) |
Mar 01, 2018 | 8.240 | 8.300 | 8.000 | 8.000 | 11,247 | -0.20(-2.44%) |
Feb 28, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 6,945 | -0.15(-1.80%) |
Feb 27, 2018 | 8.400 | 8.550 | 8.350 | 8.350 | 7,843 | +0.00(+0.00%) |
Feb 26, 2018 | 8.450 | 8.550 | 8.350 | 8.350 | 9,513 | +0.00(+0.00%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 21,065 | -0.20(-2.34%) |
Feb 22, 2018 | 8.550 | 13,985 | +0.10(+1.18%) | |||
Feb 21, 2018 | 8.200 | 8.560 | 8.200 | 8.450 | 20,355 | +0.25(+3.05%) |
Feb 20, 2018 | 8.350 | 8.373 | 8.200 | 8.200 | 21,600 | -0.10(-1.20%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.20(+2.47%) | |
Feb 15, 2018 | 8.250 | 8.250 | 8.000 | 8.100 | 22,238 | +0.15(+1.89%) |
Feb 14, 2018 | 7.950 | 8.066 | 7.950 | 7.950 | 5,849 | -0.05(-0.62%) |
Feb 13, 2018 | 8.100 | 8.199 | 8.000 | 8.000 | 10,434 | -0.20(-2.44%) |
Feb 12, 2018 | 8.250 | 8.800 | 8.200 | 8.200 | 26,144 | +0.15(+1.86%) |
Feb 09, 2018 | 8.200 | 8.250 | 7.910 | 8.050 | 30,702 | +0.05(+0.63%) |
Feb 08, 2018 | 8.150 | 8.423 | 8.000 | 8.000 | 10,182 | -0.20(-2.44%) |
Feb 07, 2018 | 8.050 | 8.250 | 8.050 | 8.200 | 67,429 | +0.10(+1.23%) |
Feb 06, 2018 | 7.800 | 8.100 | 7.800 | 8.100 | 34,287 | +0.05(+0.62%) |
Feb 05, 2018 | 8.450 | 8.450 | 8.026 | 8.050 | 45,053 | -0.34(-4.11%) |
Feb 02, 2018 | 8.896 | 8.896 | 8.200 | 8.395 | 66,779 | -0.41(-4.60%) |
Feb 01, 2018 | 8.975 | 8.975 | 8.750 | 8.800 | 49,783 | -0.10(-1.12%) |
Jan 31, 2018 | 8.800 | 8.950 | 8.650 | 8.900 | 30,636 | +0.35(+4.09%) |
Jan 30, 2018 | 9.050 | 9.050 | 8.500 | 8.550 | 74,430 | -0.57(-6.29%) |
Jan 29, 2018 | 9.100 | 9.150 | 9.050 | 9.124 | 74,822 | -0.03(-0.28%) |
Jan 26, 2018 | 9.100 | 9.200 | 9.050 | 9.150 | 12,983 | -0.02(-0.23%) |
Jan 25, 2018 | 9.200 | 9.200 | 9.159 | 9.171 | 9,902 | -0.03(-0.32%) |
Jan 24, 2018 | 9.150 | 9.200 | 9.010 | 9.200 | 11,684 | +0.15(+1.66%) |
Jan 23, 2018 | 9.100 | 9.200 | 9.042 | 9.050 | 11,353 | -0.07(-0.79%) |
Jan 22, 2018 | 9.050 | 9.145 | 9.000 | 9.122 | 20,383 | -0.00(-0.03%) |
Jan 19, 2018 | 9.150 | 9.250 | 9.100 | 9.125 | 20,566 | +0.02(+0.16%) |
Jan 18, 2018 | 9.100 | 9.230 | 9.005 | 9.110 | 13,096 | -0.04(-0.44%) |
Jan 17, 2018 | 9.250 | 9.300 | 9.050 | 9.150 | 13,542 | +0.05(+0.55%) |
Jan 16, 2018 | 8.950 | 9.340 | 8.950 | 9.100 | 78,420 | -0.14(-1.48%) |
Jan 12, 2018 | 9.237 | 9.237 | 9.237 | 0 | +0.04(+0.40%) | |
Jan 11, 2018 | 9.300 | 9.300 | 9.100 | 9.200 | 22,051 | +0.15(+1.66%) |
Jan 10, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 8,854 | -0.05(-0.55%) |
Jan 09, 2018 | 9.400 | 9.400 | 9.050 | 9.100 | 23,883 | -0.20(-2.15%) |
Jan 08, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 19,726 | +0.15(+1.64%) |
Jan 05, 2018 | 9.050 | 9.200 | 9.050 | 9.150 | 27,222 | +0.20(+2.23%) |
Jan 04, 2018 | 9.300 | 9.300 | 8.820 | 8.950 | 39,432 | -0.45(-4.79%) |
Jan 03, 2018 | 9.400 | 9.450 | 9.310 | 9.400 | 17,578 | +0.05(+0.53%) |
Jan 02, 2018 | 9.100 | 9.490 | 9.100 | 9.350 | 52,246 | +0.40(+4.47%) |
Dec 29, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.800 | 9.029 | 8.800 | 8.950 | 10,962 | +0.00(+0.00%) |
Dec 27, 2017 | 9.200 | 9.245 | 8.950 | 8.950 | 16,685 | -0.40(-4.28%) |
Dec 26, 2017 | 8.900 | 9.350 | 8.800 | 9.350 | 16,853 | +0.35(+3.89%) |
Dec 22, 2017 | 9.000 | 9.200 | 8.900 | 9.000 | 12,329 | -0.15(-1.64%) |
Dec 21, 2017 | 9.000 | 9.200 | 8.800 | 9.150 | 19,838 | +0.17(+1.87%) |
Dec 20, 2017 | 8.800 | 9.000 | 8.800 | 8.982 | 17,688 | +0.23(+2.65%) |
Dec 19, 2017 | 9.000 | 9.000 | 8.660 | 8.750 | 16,227 | -0.25(-2.78%) |
Dec 18, 2017 | 9.200 | 9.200 | 8.850 | 9.000 | 31,243 | +0.10(+1.12%) |
Dec 15, 2017 | 8.750 | 9.100 | 8.705 | 8.900 | 27,025 | -0.05(-0.56%) |
Dec 14, 2017 | 9.000 | 9.150 | 8.905 | 8.950 | 22,401 | -0.10(-1.10%) |
Dec 13, 2017 | 8.950 | 9.100 | 8.950 | 9.050 | 18,712 | -0.10(-1.09%) |
Dec 12, 2017 | 9.200 | 9.250 | 9.100 | 9.150 | 26,722 | -0.05(-0.54%) |
Dec 11, 2017 | 9.150 | 9.200 | 9.100 | 9.200 | 23,332 | +0.05(+0.55%) |
Dec 08, 2017 | 9.200 | 9.350 | 9.100 | 9.150 | 82,171 | +0.10(+1.10%) |
Dec 07, 2017 | 9.100 | 9.100 | 9.050 | 9.050 | 5,306 | -0.02(-0.28%) |
Dec 06, 2017 | 8.900 | 9.100 | 8.900 | 9.075 | 13,222 | +0.07(+0.83%) |
Dec 05, 2017 | 9.000 | 9.084 | 8.950 | 9.000 | 7,166 | -0.05(-0.55%) |
Dec 04, 2017 | 9.100 | 9.100 | 9.000 | 9.050 | 15,832 | -0.05(-0.55%) |