Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.330 | 8.610 | 8.240 | 8.550 | 4,299,000 | +0.20(+2.40%) |
Nov 29, 2018 | 8.460 | 8.570 | 8.320 | 8.350 | 2,019,856 | -0.15(-1.76%) |
Nov 28, 2018 | 8.210 | 8.520 | 8.070 | 8.500 | 6,088,407 | +0.31(+3.79%) |
Nov 27, 2018 | 8.230 | 8.290 | 8.090 | 8.190 | 1,128,844 | -0.09(-1.09%) |
Nov 26, 2018 | 8.050 | 8.330 | 7.930 | 8.280 | 4,683,133 | +0.25(+3.11%) |
Nov 23, 2018 | 7.730 | 8.080 | 7.730 | 8.030 | 686,000 | +0.21(+2.69%) |
Nov 21, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.570 | 7.880 | 7.390 | 7.790 | 4,279,216 | +0.12(+1.56%) |
Nov 19, 2018 | 8.500 | 8.550 | 7.655 | 7.670 | 2,476,615 | -0.99(-11.43%) |
Nov 16, 2018 | 8.480 | 8.680 | 8.450 | 8.660 | 5,144,600 | +0.14(+1.64%) |
Nov 15, 2018 | 8.430 | 8.550 | 8.250 | 8.520 | 3,188,244 | +0.02(+0.24%) |
Nov 14, 2018 | 8.510 | 8.730 | 8.450 | 8.500 | 3,422,649 | +0.01(+0.12%) |
Nov 13, 2018 | 8.740 | 8.820 | 8.470 | 8.490 | 5,237,866 | -0.25(-2.86%) |
Nov 12, 2018 | 8.840 | 9.110 | 8.740 | 8.740 | 1,414,451 | -0.12(-1.35%) |
Nov 09, 2018 | 8.890 | 9.090 | 8.790 | 8.860 | 5,800,100 | -0.01(-0.11%) |
Nov 08, 2018 | 8.730 | 8.955 | 8.540 | 8.870 | 3,505,789 | +0.02(+0.23%) |
Nov 07, 2018 | 9.280 | 9.410 | 8.490 | 8.850 | 7,258,896 | -0.41(-4.43%) |
Nov 06, 2018 | 9.840 | 9.840 | 8.950 | 9.260 | 4,578,006 | +0.06(+0.65%) |
Nov 05, 2018 | 8.900 | 9.210 | 8.850 | 9.200 | 2,384,581 | +0.31(+3.49%) |
Nov 02, 2018 | 9.400 | 9.460 | 8.870 | 8.890 | 2,618,200 | -0.45(-4.82%) |
Nov 01, 2018 | 8.950 | 9.405 | 8.800 | 9.340 | 1,107,023 | +0.41(+4.59%) |
Oct 31, 2018 | 8.980 | 9.000 | 8.790 | 8.930 | 1,494,071 | +0.05(+0.56%) |
Oct 30, 2018 | 8.460 | 8.900 | 8.350 | 8.880 | 1,312,331 | +0.44(+5.21%) |
Oct 29, 2018 | 8.360 | 8.600 | 8.280 | 8.440 | 1,485,355 | +0.19(+2.30%) |
Oct 26, 2018 | 8.250 | 8.370 | 8.000 | 8.250 | 1,000,800 | -0.11(-1.32%) |
Oct 25, 2018 | 8.250 | 8.495 | 8.240 | 8.360 | 1,268,550 | +0.13(+1.58%) |
Oct 24, 2018 | 8.540 | 8.640 | 8.230 | 8.230 | 1,647,085 | -0.31(-3.63%) |
Oct 23, 2018 | 8.270 | 8.590 | 8.150 | 8.540 | 1,459,071 | +0.13(+1.55%) |
Oct 22, 2018 | 8.900 | 9.040 | 8.390 | 8.410 | 1,666,490 | -0.48(-5.40%) |
Oct 19, 2018 | 8.980 | 9.350 | 8.830 | 8.890 | 1,902,700 | -0.10(-1.11%) |
Oct 18, 2018 | 8.710 | 9.310 | 8.619 | 8.990 | 2,287,782 | +0.24(+2.74%) |
Oct 17, 2018 | 8.650 | 8.830 | 8.540 | 8.750 | 1,673,760 | +0.07(+0.81%) |
Oct 16, 2018 | 8.530 | 8.770 | 8.405 | 8.680 | 1,855,881 | +0.17(+2.00%) |
Oct 15, 2018 | 8.850 | 8.960 | 8.490 | 8.510 | 2,234,662 | -0.37(-4.17%) |
Oct 12, 2018 | 8.940 | 9.050 | 8.770 | 8.880 | 2,986,700 | +0.03(+0.34%) |
Oct 11, 2018 | 9.080 | 9.100 | 8.810 | 8.850 | 1,915,499 | -0.23(-2.53%) |
Oct 10, 2018 | 9.490 | 9.600 | 9.065 | 9.080 | 2,316,142 | -0.42(-4.42%) |
Oct 09, 2018 | 9.210 | 9.520 | 9.210 | 9.500 | 1,317,948 | +0.28(+3.04%) |
Oct 08, 2018 | 8.960 | 9.300 | 8.960 | 9.220 | 1,250,409 | +0.20(+2.22%) |
Oct 05, 2018 | 9.130 | 9.210 | 8.700 | 9.020 | 3,496,100 | -0.08(-0.88%) |
Oct 04, 2018 | 9.400 | 9.410 | 9.050 | 9.100 | 1,086,550 | -0.31(-3.29%) |
Oct 03, 2018 | 9.520 | 9.560 | 9.190 | 9.410 | 1,594,864 | +0.06(+0.64%) |
Oct 02, 2018 | 9.660 | 9.730 | 9.350 | 9.350 | 814,393 | -0.27(-2.81%) |
Oct 01, 2018 | 9.880 | 9.980 | 9.620 | 9.620 | 1,223,979 | -0.21(-2.14%) |
Sep 28, 2018 | 9.500 | 9.900 | 9.500 | 9.830 | 1,527,600 | +0.33(+3.47%) |
Sep 27, 2018 | 9.420 | 9.660 | 9.410 | 9.500 | 1,127,325 | +0.08(+0.85%) |
Sep 26, 2018 | 9.560 | 9.595 | 9.350 | 9.420 | 1,406,316 | -0.14(-1.46%) |
Sep 25, 2018 | 9.390 | 9.620 | 9.390 | 9.560 | 2,597,995 | +0.16(+1.70%) |
Sep 24, 2018 | 9.650 | 9.670 | 9.270 | 9.400 | 1,334,898 | -0.30(-3.09%) |
Sep 21, 2018 | 9.600 | 10.00 | 9.600 | 9.700 | 2,878,000 | +0.14(+1.46%) |
Sep 20, 2018 | 9.410 | 9.670 | 9.330 | 9.560 | 3,380,036 | +0.17(+1.81%) |
Sep 19, 2018 | 9.420 | 9.510 | 9.300 | 9.390 | 1,653,740 | -0.04(-0.42%) |
Sep 18, 2018 | 9.570 | 9.730 | 9.402 | 9.430 | 1,160,774 | -0.14(-1.46%) |
Sep 17, 2018 | 9.390 | 9.590 | 9.300 | 9.570 | 950,135 | +0.19(+2.03%) |
Sep 14, 2018 | 9.690 | 9.740 | 9.290 | 9.380 | 832,700 | -0.27(-2.80%) |
Sep 13, 2018 | 9.700 | 9.800 | 9.590 | 9.650 | 746,381 | -0.02(-0.21%) |
Sep 12, 2018 | 9.450 | 9.690 | 9.360 | 9.670 | 1,263,743 | +0.24(+2.55%) |
Sep 11, 2018 | 9.360 | 9.495 | 9.280 | 9.430 | 1,298,932 | +0.04(+0.43%) |
Sep 10, 2018 | 9.800 | 9.850 | 9.370 | 9.390 | 1,106,148 | -0.41(-4.18%) |
Sep 07, 2018 | 9.710 | 9.960 | 9.620 | 9.800 | 1,135,500 | +0.10(+1.03%) |
Sep 06, 2018 | 9.690 | 9.805 | 9.590 | 9.700 | 1,301,575 | +0.07(+0.73%) |
Sep 05, 2018 | 9.630 | 9.780 | 9.560 | 9.630 | 1,157,088 | -0.04(-0.41%) |
Sep 04, 2018 | 9.910 | 9.930 | 9.640 | 9.670 | 1,647,041 | -0.25(-2.52%) |
Aug 31, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.38(+3.98%) | |
Aug 30, 2018 | 9.690 | 9.790 | 9.470 | 9.540 | 1,452,514 | -0.20(-2.05%) |
Aug 29, 2018 | 9.560 | 9.880 | 9.510 | 9.740 | 3,319,584 | +0.14(+1.46%) |
Aug 28, 2018 | 9.350 | 9.610 | 9.290 | 9.600 | 2,565,832 | +0.26(+2.78%) |
Aug 27, 2018 | 8.990 | 9.360 | 8.960 | 9.340 | 2,068,432 | +0.35(+3.89%) |
Aug 24, 2018 | 8.950 | 9.230 | 8.830 | 8.990 | 3,112,800 | +0.04(+0.45%) |
Aug 23, 2018 | 8.710 | 9.010 | 8.610 | 8.950 | 2,568,226 | +0.21(+2.40%) |
Aug 22, 2018 | 8.460 | 8.750 | 8.340 | 8.740 | 2,190,278 | +0.28(+3.31%) |
Aug 21, 2018 | 8.270 | 8.480 | 8.210 | 8.460 | 5,167,266 | +0.26(+3.17%) |
Aug 20, 2018 | 8.150 | 8.240 | 8.035 | 8.200 | 1,346,717 | +0.06(+0.74%) |
Aug 17, 2018 | 8.040 | 8.200 | 8.030 | 8.140 | 1,343,900 | +0.06(+0.74%) |
Aug 16, 2018 | 8.000 | 8.135 | 7.850 | 8.080 | 2,118,121 | +0.33(+4.26%) |
Aug 15, 2018 | 7.790 | 7.840 | 7.645 | 7.750 | 1,944,403 | -0.08(-1.02%) |
Aug 14, 2018 | 7.790 | 8.060 | 7.710 | 7.830 | 2,383,148 | +0.05(+0.64%) |
Aug 13, 2018 | 7.840 | 7.950 | 7.690 | 7.780 | 3,054,821 | -0.12(-1.52%) |
Aug 10, 2018 | 8.150 | 8.290 | 7.830 | 7.900 | 3,064,200 | -0.30(-3.66%) |
Aug 09, 2018 | 8.330 | 8.430 | 8.160 | 8.200 | 4,594,748 | -0.15(-1.80%) |
Aug 08, 2018 | 8.190 | 8.390 | 7.940 | 8.350 | 4,778,671 | +0.13(+1.58%) |
Aug 07, 2018 | 8.690 | 8.969 | 8.135 | 8.220 | 3,751,594 | -0.27(-3.18%) |
Aug 06, 2018 | 8.510 | 8.620 | 8.395 | 8.490 | 2,677,068 | -0.07(-0.82%) |
Aug 03, 2018 | 8.540 | 8.795 | 8.445 | 8.560 | 1,637,100 | +0.05(+0.59%) |
Aug 02, 2018 | 8.720 | 8.850 | 8.470 | 8.510 | 2,401,382 | -0.29(-3.30%) |
Aug 01, 2018 | 9.550 | 9.550 | 8.790 | 8.800 | 3,099,510 | -0.79(-8.24%) |
Jul 31, 2018 | 9.400 | 9.685 | 9.340 | 9.590 | 2,316,141 | +0.16(+1.70%) |
Jul 30, 2018 | 9.330 | 9.510 | 9.226 | 9.430 | 1,575,045 | +0.07(+0.75%) |
Jul 27, 2018 | 9.370 | 9.390 | 9.110 | 9.360 | 1,671,600 | -0.02(-0.21%) |
Jul 26, 2018 | 9.240 | 9.410 | 9.110 | 9.380 | 1,411,982 | +0.15(+1.63%) |
Jul 25, 2018 | 9.230 | 9.425 | 9.210 | 9.230 | 817,949 | +0.02(+0.22%) |
Jul 24, 2018 | 9.580 | 9.585 | 9.090 | 9.210 | 1,588,116 | -0.38(-3.96%) |
Jul 23, 2018 | 9.360 | 9.610 | 9.270 | 9.590 | 2,043,945 | +0.25(+2.68%) |
Jul 20, 2018 | 9.350 | 9.370 | 9.220 | 9.340 | 894,199 | +0.00(+0.00%) |
Jul 19, 2018 | 9.320 | 9.590 | 9.220 | 9.340 | 1,212,218 | +0.03(+0.32%) |
Jul 18, 2018 | 9.380 | 9.395 | 9.230 | 9.310 | 1,330,939 | -0.05(-0.53%) |
Jul 17, 2018 | 9.310 | 9.520 | 9.305 | 9.360 | 2,623,326 | +0.06(+0.65%) |
Jul 16, 2018 | 9.510 | 9.550 | 9.255 | 9.300 | 1,149,981 | -0.19(-2.00%) |
Jul 13, 2018 | 10.05 | 10.05 | 9.370 | 9.490 | 2,842,535 | -0.56(-5.57%) |
Jul 12, 2018 | 9.980 | 10.10 | 9.820 | 10.05 | 1,347,352 | +0.18(+1.82%) |
Jul 11, 2018 | 9.870 | 10.06 | 9.790 | 9.870 | 1,562,784 | -0.18(-1.79%) |
Jul 10, 2018 | 9.820 | 10.10 | 9.780 | 10.05 | 2,008,914 | +0.28(+2.87%) |
Jul 09, 2018 | 9.810 | 9.810 | 9.550 | 9.770 | 2,034,881 | -0.02(-0.20%) |
Jul 06, 2018 | 9.750 | 9.990 | 9.730 | 9.790 | 2,996,304 | +0.08(+0.82%) |
Jul 05, 2018 | 9.510 | 9.710 | 9.410 | 9.710 | 1,094,222 | +0.22(+2.32%) |
Jul 03, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.32(+3.49%) | |
Jul 02, 2018 | 9.000 | 9.180 | 9.000 | 9.170 | 1,700,029 | +0.08(+0.88%) |
Jun 29, 2018 | 9.350 | 9.400 | 9.040 | 9.090 | 2,584,318 | -0.23(-2.47%) |
Jun 28, 2018 | 9.130 | 9.330 | 9.050 | 9.320 | 2,959,037 | +0.27(+2.98%) |
Jun 27, 2018 | 9.360 | 9.430 | 9.010 | 9.050 | 2,748,703 | -0.31(-3.31%) |
Jun 26, 2018 | 9.330 | 9.400 | 9.197 | 9.360 | 4,068,520 | +0.05(+0.54%) |
Jun 25, 2018 | 9.370 | 9.370 | 9.220 | 9.310 | 1,832,367 | -0.09(-0.96%) |
Jun 22, 2018 | 9.290 | 9.455 | 9.250 | 9.400 | 19,852,446 | +0.12(+1.29%) |
Jun 21, 2018 | 9.320 | 9.485 | 9.245 | 9.280 | 4,409,125 | -0.03(-0.32%) |
Jun 20, 2018 | 9.270 | 9.355 | 9.190 | 9.310 | 5,332,516 | +0.04(+0.43%) |
Jun 19, 2018 | 9.240 | 9.325 | 9.225 | 9.270 | 3,658,896 | +0.00(+0.00%) |
Jun 18, 2018 | 9.230 | 9.322 | 9.190 | 9.270 | 2,061,932 | +0.00(+0.00%) |
Jun 15, 2018 | 9.320 | 9.130 | 9.270 | 3,405,339 | -0.05(-0.54%) | |
Jun 14, 2018 | 9.150 | 9.510 | 9.150 | 9.320 | 2,108,885 | +0.17(+1.86%) |
Jun 13, 2018 | 9.190 | 9.190 | 9.050 | 9.150 | 2,968,993 | +0.02(+0.22%) |
Jun 12, 2018 | 9.050 | 9.355 | 9.040 | 9.130 | 1,893,815 | +0.08(+0.88%) |
Jun 11, 2018 | 9.020 | 9.160 | 8.990 | 9.050 | 2,185,108 | +0.03(+0.33%) |
Jun 08, 2018 | 8.750 | 9.070 | 8.690 | 9.020 | 2,180,105 | +0.26(+2.97%) |
Jun 07, 2018 | 8.820 | 8.965 | 8.695 | 8.760 | 2,538,421 | +0.01(+0.11%) |
Jun 06, 2018 | 8.800 | 8.750 | 3,351,338 | +0.26(+3.06%) | ||
Jun 05, 2018 | 8.120 | 8.730 | 8.090 | 8.490 | 5,347,764 | +0.37(+4.56%) |
Jun 04, 2018 | 8.040 | 8.230 | 8.040 | 8.120 | 1,505,429 | +0.09(+1.12%) |
Jun 01, 2018 | 7.910 | 8.110 | 7.855 | 8.030 | 1,347,276 | +0.16(+2.03%) |
May 31, 2018 | 7.990 | 8.020 | 7.830 | 7.870 | 1,368,058 | -0.13(-1.62%) |
May 30, 2018 | 7.710 | 8.020 | 7.600 | 8.000 | 1,902,395 | +0.33(+4.30%) |
May 29, 2018 | 7.580 | 7.670 | 7.475 | 7.670 | 2,633,674 | +0.06(+0.79%) |
May 25, 2018 | 7.610 | 7.610 | 7.610 | 0 | -0.02(-0.26%) | |
May 24, 2018 | 7.650 | 7.675 | 7.510 | 7.630 | 3,321,681 | -0.03(-0.39%) |
May 23, 2018 | 7.560 | 7.760 | 7.540 | 7.660 | 2,477,424 | +0.08(+1.06%) |
May 22, 2018 | 7.730 | 7.780 | 7.570 | 7.580 | 1,343,440 | -0.12(-1.56%) |
May 21, 2018 | 7.700 | 7.720 | 7.550 | 7.700 | 1,934,373 | +0.06(+0.79%) |
May 18, 2018 | 7.650 | 7.725 | 7.575 | 7.640 | 2,042,792 | +0.02(+0.26%) |
May 17, 2018 | 7.630 | 7.640 | 7.555 | 7.620 | 2,280,022 | +0.02(+0.26%) |
May 16, 2018 | 7.460 | 7.630 | 7.430 | 7.600 | 1,867,490 | +0.10(+1.33%) |
May 15, 2018 | 7.530 | 7.625 | 7.440 | 7.500 | 2,097,888 | -0.10(-1.32%) |
May 14, 2018 | 7.550 | 7.720 | 7.550 | 7.600 | 1,458,297 | +0.05(+0.66%) |
May 11, 2018 | 7.560 | 7.660 | 7.530 | 7.550 | 1,632,210 | -0.04(-0.53%) |
May 10, 2018 | 7.780 | 7.870 | 7.570 | 7.590 | 2,263,532 | -0.15(-1.94%) |
May 09, 2018 | 7.700 | 7.810 | 7.560 | 7.740 | 3,664,210 | +0.06(+0.78%) |
May 08, 2018 | 6.930 | 8.150 | 6.850 | 7.680 | 6,815,510 | +0.50(+6.96%) |
May 07, 2018 | 7.230 | 7.295 | 7.160 | 7.180 | 2,377,985 | -0.02(-0.28%) |
May 04, 2018 | 7.050 | 7.245 | 6.970 | 7.200 | 2,076,113 | +0.05(+0.70%) |
May 03, 2018 | 7.190 | 7.235 | 7.100 | 7.150 | 2,071,623 | -0.04(-0.56%) |
May 02, 2018 | 7.340 | 7.380 | 7.145 | 7.190 | 2,651,389 | -0.14(-1.91%) |
May 01, 2018 | 7.260 | 7.480 | 7.140 | 7.330 | 3,109,752 | +0.09(+1.24%) |
Apr 30, 2018 | 7.410 | 7.450 | 7.140 | 7.240 | 3,501,251 | -0.18(-2.43%) |
Apr 27, 2018 | 6.650 | 7.490 | 6.630 | 7.420 | 6,271,129 | +0.89(+13.63%) |
Apr 26, 2018 | 6.470 | 6.600 | 6.420 | 6.530 | 1,108,939 | +0.01(+0.15%) |
Apr 25, 2018 | 6.620 | 6.650 | 6.490 | 6.520 | 1,530,355 | -0.09(-1.36%) |
Apr 24, 2018 | 6.560 | 6.730 | 6.555 | 6.610 | 3,900,213 | +0.06(+0.92%) |
Apr 23, 2018 | 6.650 | 6.750 | 6.540 | 6.550 | 1,849,119 | -0.20(-2.96%) |
Apr 20, 2018 | 6.820 | 6.870 | 6.690 | 6.750 | 1,091,020 | -0.12(-1.75%) |
Apr 19, 2018 | 6.770 | 6.890 | 6.770 | 6.870 | 2,244,222 | +0.12(+1.78%) |
Apr 18, 2018 | 6.750 | 6.890 | 6.730 | 6.750 | 1,561,320 | +0.01(+0.15%) |
Apr 17, 2018 | 6.740 | 6.770 | 6.579 | 6.740 | 3,299,354 | +0.03(+0.45%) |
Apr 16, 2018 | 6.630 | 6.770 | 6.540 | 6.710 | 2,375,101 | +0.08(+1.21%) |
Apr 13, 2018 | 6.480 | 6.670 | 6.275 | 6.630 | 2,784,075 | +0.14(+2.16%) |
Apr 12, 2018 | 6.620 | 6.660 | 6.480 | 6.490 | 1,391,633 | -0.11(-1.67%) |
Apr 11, 2018 | 6.430 | 6.675 | 6.420 | 6.600 | 3,552,186 | +0.13(+2.01%) |
Apr 10, 2018 | 6.740 | 6.775 | 6.460 | 6.470 | 4,315,684 | -0.20(-3.00%) |
Apr 09, 2018 | 6.800 | 6.850 | 6.670 | 6.670 | 5,353,670 | -0.08(-1.19%) |
Apr 06, 2018 | 6.670 | 6.830 | 6.620 | 6.750 | 2,462,308 | +0.08(+1.20%) |
Apr 05, 2018 | 6.650 | 6.710 | 6.570 | 6.670 | 8,458,306 | +0.03(+0.45%) |
Apr 04, 2018 | 6.460 | 6.655 | 6.460 | 6.640 | 1,722,031 | +0.14(+2.15%) |
Apr 03, 2018 | 6.500 | 6.580 | 6.330 | 6.500 | 4,467,308 | +0.00(+0.00%) |
Apr 02, 2018 | 6.720 | 6.780 | 6.460 | 6.500 | 1,887,219 | -0.21(-3.13%) |
Mar 29, 2018 | 6.710 | 6.710 | 6.710 | 0 | -0.11(-1.61%) | |
Mar 28, 2018 | 6.730 | 7.080 | 6.720 | 6.820 | 12,603,672 | +0.11(+1.64%) |
Mar 27, 2018 | 6.850 | 7.060 | 6.690 | 6.710 | 2,886,417 | -0.14(-2.04%) |
Mar 26, 2018 | 6.890 | 6.940 | 6.590 | 6.850 | 3,957,944 | +0.02(+0.29%) |
Mar 23, 2018 | 6.860 | 7.060 | 6.800 | 6.830 | 2,578,260 | -0.02(-0.29%) |
Mar 22, 2018 | 6.780 | 7.000 | 6.780 | 6.850 | 5,719,126 | +0.00(+0.00%) |
Mar 21, 2018 | 6.930 | 6.975 | 6.850 | 6.850 | 3,413,092 | -0.08(-1.15%) |
Mar 20, 2018 | 7.080 | 7.140 | 6.905 | 6.930 | 2,373,680 | -0.20(-2.81%) |
Mar 19, 2018 | 7.240 | 7.250 | 7.070 | 7.130 | 2,249,847 | -0.11(-1.52%) |
Mar 16, 2018 | 7.260 | 7.418 | 7.210 | 7.240 | 2,766,141 | +0.01(+0.14%) |
Mar 15, 2018 | 7.370 | 7.420 | 7.135 | 7.230 | 1,878,572 | -0.13(-1.77%) |
Mar 14, 2018 | 7.340 | 7.420 | 7.290 | 7.360 | 1,478,453 | +0.01(+0.14%) |
Mar 13, 2018 | 7.440 | 7.490 | 7.290 | 7.350 | 2,581,793 | -0.04(-0.54%) |
Mar 12, 2018 | 7.380 | 7.430 | 7.310 | 7.390 | 1,644,672 | +0.01(+0.14%) |
Mar 09, 2018 | 7.660 | 7.660 | 7.360 | 7.380 | 2,168,253 | +0.01(+0.14%) |
Mar 08, 2018 | 7.480 | 7.510 | 7.300 | 7.370 | 2,130,245 | -0.10(-1.34%) |
Mar 07, 2018 | 7.590 | 7.470 | 3,456,954 | +0.20(+2.75%) | ||
Mar 06, 2018 | 7.240 | 7.340 | 7.070 | 7.270 | 3,599,589 | +0.04(+0.55%) |
Mar 05, 2018 | 7.000 | 7.250 | 6.970 | 7.230 | 3,604,673 | +0.19(+2.70%) |
Mar 02, 2018 | 6.600 | 7.080 | 6.590 | 7.040 | 4,222,659 | +0.49(+7.48%) |
Mar 01, 2018 | 6.760 | 6.760 | 6.385 | 6.550 | 5,350,226 | +0.02(+0.31%) |
Feb 28, 2018 | 6.750 | 6.830 | 6.490 | 6.530 | 5,636,130 | -0.28(-4.11%) |
Feb 27, 2018 | 6.870 | 7.020 | 6.600 | 6.810 | 4,726,329 | -0.19(-2.71%) |
Feb 26, 2018 | 6.830 | 7.245 | 6.570 | 7.000 | 6,206,871 | +0.18(+2.64%) |
Feb 23, 2018 | 7.160 | 7.260 | 6.700 | 6.820 | 10,711,210 | -0.36(-5.01%) |
Feb 22, 2018 | 6.720 | 7.180 | 20,035,120 | -1.72(-19.33%) | ||
Feb 21, 2018 | 8.920 | 9.080 | 8.820 | 8.900 | 2,252,693 | +0.00(+0.00%) |
Feb 20, 2018 | 9.170 | 9.190 | 8.900 | 8.900 | 2,847,735 | -0.30(-3.26%) |
Feb 16, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.300 | 9.310 | 9.070 | 9.200 | 3,085,142 | -0.04(-0.43%) |
Feb 14, 2018 | 9.350 | 9.510 | 9.215 | 9.240 | 1,751,554 | -0.17(-1.81%) |
Feb 13, 2018 | 9.440 | 9.590 | 9.240 | 9.410 | 2,305,050 | -0.09(-0.95%) |
Feb 12, 2018 | 9.500 | 9.590 | 9.370 | 9.500 | 2,151,318 | +0.00(+0.00%) |
Feb 09, 2018 | 9.730 | 9.800 | 9.145 | 9.500 | 6,619,357 | -0.17(-1.76%) |
Feb 08, 2018 | 10.25 | 10.36 | 9.660 | 9.670 | 3,454,694 | -0.59(-5.75%) |
Feb 07, 2018 | 9.340 | 10.38 | 9.340 | 10.26 | 4,745,095 | +0.95(+10.20%) |
Feb 06, 2018 | 9.270 | 9.550 | 9.110 | 9.310 | 4,207,734 | -0.21(-2.15%) |
Feb 05, 2018 | 9.600 | 9.660 | 9.370 | 9.515 | 2,742,558 | -0.12(-1.30%) |
Feb 02, 2018 | 9.890 | 9.890 | 9.585 | 9.640 | 2,830,976 | -0.31(-3.12%) |
Feb 01, 2018 | 9.450 | 10.06 | 9.380 | 9.950 | 4,019,197 | +0.45(+4.74%) |
Jan 31, 2018 | 9.690 | 9.700 | 9.340 | 9.500 | 2,026,630 | -0.11(-1.14%) |
Jan 30, 2018 | 9.690 | 9.720 | 9.630 | 9.610 | 1,520,923 | -0.12(-1.23%) |
Jan 29, 2018 | 9.740 | 9.960 | 9.661 | 9.730 | 1,547,145 | -0.08(-0.82%) |
Jan 26, 2018 | 9.850 | 9.930 | 9.710 | 9.810 | 2,656,285 | -0.01(-0.10%) |
Jan 25, 2018 | 9.800 | 9.830 | 9.690 | 9.820 | 1,173,363 | +0.04(+0.41%) |
Jan 24, 2018 | 9.810 | 9.850 | 9.650 | 9.780 | 1,813,845 | -0.05(-0.51%) |
Jan 23, 2018 | 9.410 | 9.905 | 9.410 | 9.830 | 3,351,000 | +0.44(+4.69%) |
Jan 22, 2018 | 9.000 | 9.420 | 9.000 | 9.390 | 1,795,493 | +0.40(+4.45%) |
Jan 19, 2018 | 9.010 | 9.200 | 8.970 | 8.990 | 2,219,839 | -0.10(-1.10%) |
Jan 18, 2018 | 9.450 | 9.450 | 9.060 | 9.090 | 8,750,770 | -0.22(-2.36%) |
Jan 17, 2018 | 9.300 | 9.420 | 9.180 | 9.310 | 2,910,706 | +0.07(+0.76%) |
Jan 16, 2018 | 9.500 | 9.520 | 9.210 | 9.240 | 2,872,410 | -0.22(-2.33%) |
Jan 12, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.08(+0.85%) | |
Jan 11, 2018 | 9.120 | 9.455 | 9.070 | 9.380 | 3,799,589 | +0.22(+2.40%) |
Jan 10, 2018 | 9.350 | 9.025 | 9.160 | 5,350,201 | -0.08(-0.87%) | |
Jan 09, 2018 | 9.410 | 9.500 | 9.160 | 9.240 | 2,411,446 | -0.16(-1.70%) |
Jan 08, 2018 | 9.670 | 9.720 | 9.340 | 9.400 | 2,025,564 | -0.28(-2.89%) |
Jan 05, 2018 | 9.840 | 9.980 | 9.670 | 9.680 | 1,320,150 | -0.17(-1.73%) |
Jan 04, 2018 | 10.08 | 10.14 | 9.840 | 9.850 | 968,067 | -0.17(-1.70%) |
Jan 03, 2018 | 10.17 | 10.23 | 9.940 | 10.02 | 1,444,414 | -0.16(-1.57%) |
Jan 02, 2018 | 9.720 | 10.23 | 9.710 | 10.18 | 2,193,392 | +0.48(+4.95%) |
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.18(-1.82%) | |
Dec 28, 2017 | 9.780 | 9.920 | 9.730 | 9.880 | 1,318,870 | +0.06(+0.61%) |
Dec 27, 2017 | 9.750 | 9.900 | 9.720 | 9.820 | 1,234,422 | +0.05(+0.51%) |
Dec 26, 2017 | 9.820 | 9.970 | 9.745 | 9.770 | 695,533 | -0.01(-0.10%) |
Dec 22, 2017 | 9.880 | 9.936 | 9.730 | 9.780 | 742,809 | -0.12(-1.21%) |
Dec 21, 2017 | 9.710 | 9.990 | 9.650 | 9.900 | 2,971,779 | +0.18(+1.85%) |
Dec 20, 2017 | 9.650 | 9.765 | 9.600 | 9.720 | 1,504,178 | +0.07(+0.73%) |
Dec 19, 2017 | 9.930 | 10.08 | 9.600 | 9.650 | 1,754,117 | -0.28(-2.82%) |
Dec 18, 2017 | 9.670 | 9.995 | 9.610 | 9.930 | 3,235,757 | +0.32(+3.33%) |
Dec 15, 2017 | 9.770 | 9.812 | 9.570 | 9.610 | 2,403,930 | -0.14(-1.44%) |
Dec 14, 2017 | 10.03 | 10.14 | 9.660 | 9.750 | 1,848,076 | -0.30(-2.99%) |
Dec 13, 2017 | 9.920 | 10.14 | 9.892 | 10.05 | 2,599,765 | +0.10(+1.01%) |
Dec 12, 2017 | 10.15 | 10.22 | 9.930 | 9.950 | 1,633,966 | -0.15(-1.49%) |
Dec 11, 2017 | 9.800 | 10.13 | 9.740 | 10.10 | 2,415,272 | +0.28(+2.85%) |
Dec 08, 2017 | 10.30 | 10.37 | 9.685 | 9.820 | 3,944,406 | -0.40(-3.91%) |
Dec 07, 2017 | 10.19 | 10.36 | 10.05 | 10.22 | 2,171,780 | +0.01(+0.10%) |
Dec 06, 2017 | 10.62 | 10.66 | 10.10 | 10.21 | 1,835,936 | -0.39(-3.68%) |
Dec 05, 2017 | 10.54 | 10.65 | 10.36 | 10.60 | 1,868,241 | +0.04(+0.38%) |
Dec 04, 2017 | 10.98 | 10.98 | 10.51 | 10.56 | 1,974,668 | -0.36(-3.30%) |