Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.079 | 9.079 | 9.079 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.079 | 9.118 | 9.020 | 9.079 | 172,488 | -0.01(-0.11%) |
Mar 27, 2018 | 9.098 | 9.158 | 9.029 | 9.089 | 388,721 | -0.01(-0.11%) |
Mar 26, 2018 | 9.108 | 9.158 | 9.029 | 9.098 | 172,054 | +0.08(+0.87%) |
Mar 23, 2018 | 9.089 | 9.108 | 9.000 | 9.020 | 199,168 | -0.04(-0.44%) |
Mar 22, 2018 | 8.980 | 9.158 | 8.980 | 9.059 | 207,754 | +0.00(+0.00%) |
Mar 21, 2018 | 9.118 | 9.246 | 9.059 | 9.059 | 190,570 | -0.05(-0.54%) |
Mar 20, 2018 | 9.059 | 9.138 | 8.981 | 9.108 | 239,560 | +0.03(+0.33%) |
Mar 19, 2018 | 9.039 | 9.098 | 8.961 | 9.079 | 259,976 | +0.01(+0.11%) |
Mar 16, 2018 | 9.059 | 9.158 | 9.004 | 9.069 | 990,833 | +0.00(+0.00%) |
Mar 15, 2018 | 9.138 | 9.148 | 9.069 | 9.069 | 219,365 | -0.02(-0.22%) |
Mar 14, 2018 | 9.089 | 9.138 | 9.069 | 9.089 | 527,550 | +0.05(+0.54%) |
Mar 13, 2018 | 9.039 | 9.049 | 8.961 | 9.039 | 145,281 | +0.05(+0.55%) |
Mar 12, 2018 | 8.921 | 9.049 | 8.901 | 8.990 | 295,913 | +0.13(+1.44%) |
Mar 09, 2018 | 8.911 | 8.951 | 8.833 | 8.862 | 408,329 | -0.04(-0.44%) |
Mar 08, 2018 | 8.862 | 8.970 | 8.824 | 8.901 | 329,644 | +0.08(+0.89%) |
Mar 07, 2018 | 8.862 | 8.823 | 286,102 | +0.12(+1.36%) | ||
Mar 06, 2018 | 8.714 | 8.744 | 8.517 | 8.705 | 303,701 | +0.04(+0.45%) |
Mar 05, 2018 | 8.596 | 8.734 | 8.567 | 8.665 | 255,325 | +0.08(+0.92%) |
Mar 02, 2018 | 8.537 | 8.645 | 8.508 | 8.586 | 108,046 | +0.02(+0.23%) |
Mar 01, 2018 | 8.488 | 8.626 | 8.439 | 8.567 | 354,004 | +0.08(+0.93%) |
Feb 28, 2018 | 8.527 | 8.557 | 8.458 | 8.488 | 141,043 | -0.03(-0.35%) |
Feb 27, 2018 | 8.616 | 8.685 | 8.508 | 8.517 | 145,310 | -0.09(-1.03%) |
Feb 26, 2018 | 8.636 | 8.655 | 8.586 | 8.606 | 131,525 | +0.00(+0.00%) |
Feb 23, 2018 | 8.606 | 8.665 | 8.557 | 8.606 | 110,129 | +0.00(+0.00%) |
Feb 22, 2018 | 8.596 | 8.616 | 8.547 | 8.606 | 177,203 | +0.02(+0.23%) |
Feb 21, 2018 | 8.714 | 8.488 | 8.573 | 8.586 | 318,186 | +0.10(+1.16%) |
Feb 20, 2018 | 8.645 | 8.645 | 8.458 | 8.488 | 101,970 | -0.19(-2.16%) |
Feb 16, 2018 | 8.675 | 8.675 | 8.675 | 0 | +0.21(+2.44%) | |
Feb 15, 2018 | 8.439 | 8.517 | 8.330 | 8.468 | 187,360 | +0.05(+0.58%) |
Feb 14, 2018 | 8.311 | 8.468 | 8.242 | 8.419 | 75,894 | +0.06(+0.71%) |
Feb 13, 2018 | 8.271 | 8.389 | 8.163 | 8.360 | 78,003 | +0.09(+1.07%) |
Feb 12, 2018 | 8.143 | 8.449 | 8.114 | 8.271 | 171,598 | +0.17(+2.07%) |
Feb 09, 2018 | 8.291 | 8.399 | 7.809 | 8.104 | 254,983 | -0.17(-2.02%) |
Feb 08, 2018 | 8.567 | 8.616 | 8.261 | 8.271 | 160,490 | -0.32(-3.67%) |
Feb 07, 2018 | 8.468 | 8.665 | 8.378 | 8.586 | 189,546 | +0.13(+1.51%) |
Feb 06, 2018 | 8.074 | 8.601 | 7.956 | 8.458 | 322,084 | +0.20(+2.38%) |
Feb 05, 2018 | 8.655 | 8.665 | 8.163 | 8.261 | 335,387 | -0.47(-5.41%) |
Feb 02, 2018 | 8.921 | 8.921 | 8.675 | 8.734 | 174,095 | -0.20(-2.21%) |
Feb 01, 2018 | 8.961 | 9.039 | 8.833 | 8.931 | 382,006 | -0.04(-0.44%) |
Jan 31, 2018 | 8.961 | 9.098 | 8.901 | 8.970 | 194,650 | -0.03(-0.33%) |
Jan 30, 2018 | 9.108 | 9.108 | 8.961 | 9.000 | 135,358 | -0.14(-1.51%) |
Jan 29, 2018 | 9.049 | 9.138 | 9.030 | 9.138 | 293,671 | +0.03(+0.32%) |
Jan 26, 2018 | 9.098 | 9.148 | 9.049 | 9.108 | 169,543 | +0.05(+0.54%) |
Jan 25, 2018 | 9.030 | 9.059 | 8.961 | 9.059 | 236,388 | +0.08(+0.88%) |
Jan 24, 2018 | 8.980 | 9.059 | 8.961 | 8.980 | 194,711 | +0.02(+0.22%) |
Jan 23, 2018 | 8.961 | 8.980 | 8.852 | 8.961 | 394,936 | +0.02(+0.22%) |
Jan 22, 2018 | 8.872 | 8.961 | 8.862 | 8.941 | 112,637 | +0.01(+0.11%) |
Jan 19, 2018 | 8.892 | 8.970 | 8.872 | 8.931 | 234,383 | +0.06(+0.67%) |
Jan 18, 2018 | 8.970 | 9.009 | 8.862 | 8.872 | 156,968 | -0.10(-1.10%) |
Jan 17, 2018 | 9.020 | 9.030 | 8.901 | 8.970 | 152,376 | +0.01(+0.11%) |
Jan 16, 2018 | 9.108 | 9.108 | 8.754 | 8.961 | 289,962 | -0.08(-0.87%) |
Jan 12, 2018 | 9.039 | 9.039 | 9.039 | 0 | -0.03(-0.33%) | |
Jan 11, 2018 | 8.941 | 9.069 | 8.857 | 9.069 | 393,845 | +0.19(+2.11%) |
Jan 10, 2018 | 8.813 | 8.951 | 8.787 | 8.882 | 348,444 | +0.03(+0.33%) |
Jan 09, 2018 | 8.754 | 8.990 | 8.724 | 8.852 | 768,772 | +0.17(+1.93%) |
Jan 08, 2018 | 8.183 | 8.754 | 8.163 | 8.685 | 403,907 | +0.45(+5.50%) |
Jan 05, 2018 | 8.173 | 8.252 | 8.114 | 8.232 | 664,393 | +0.10(+1.21%) |
Jan 04, 2018 | 8.104 | 8.212 | 8.035 | 8.133 | 308,294 | +0.10(+1.23%) |
Jan 03, 2018 | 8.094 | 8.153 | 7.937 | 8.035 | 251,603 | -0.03(-0.37%) |
Jan 02, 2018 | 7.917 | 8.124 | 7.858 | 8.065 | 403,502 | +0.22(+2.76%) |
Dec 29, 2017 | 7.848 | 7.848 | 7.848 | 0 | -0.02(-0.25%) | |
Dec 28, 2017 | 7.740 | 7.887 | 7.740 | 7.868 | 318,331 | +0.08(+1.01%) |
Dec 27, 2017 | 7.927 | 7.927 | 7.690 | 7.789 | 554,772 | -0.14(-1.74%) |
Dec 26, 2017 | 7.740 | 7.966 | 7.740 | 7.927 | 243,203 | +0.14(+1.77%) |
Dec 22, 2017 | 7.858 | 7.858 | 7.749 | 7.789 | 137,409 | -0.03(-0.38%) |
Dec 21, 2017 | 7.917 | 8.005 | 7.882 | 7.818 | 105,715 | -0.12(-1.49%) |
Dec 20, 2017 | 7.877 | 8.015 | 7.824 | 7.937 | 149,703 | +0.06(+0.75%) |
Dec 19, 2017 | 8.055 | 8.069 | 7.848 | 7.877 | 195,571 | -0.17(-2.11%) |
Dec 18, 2017 | 7.969 | 8.116 | 7.969 | 8.047 | 409,481 | +0.04(+0.49%) |
Dec 15, 2017 | 7.860 | 8.008 | 7.654 | 8.008 | 1,093,460 | +0.12(+1.50%) |
Dec 14, 2017 | 7.910 | 7.939 | 7.846 | 7.890 | 229,238 | -0.05(-0.62%) |
Dec 13, 2017 | 7.880 | 7.988 | 7.801 | 7.939 | 194,288 | +0.01(+0.12%) |
Dec 12, 2017 | 7.880 | 7.998 | 7.831 | 7.929 | 218,722 | +0.10(+1.26%) |
Dec 11, 2017 | 7.919 | 8.037 | 7.811 | 7.831 | 138,113 | -0.09(-1.12%) |
Dec 08, 2017 | 7.880 | 7.929 | 7.673 | 7.919 | 191,005 | +0.05(+0.63%) |
Dec 07, 2017 | 7.860 | 8.106 | 7.831 | 7.870 | 222,904 | +0.01(+0.13%) |
Dec 06, 2017 | 8.008 | 8.087 | 7.762 | 7.860 | 160,202 | -0.17(-2.08%) |
Dec 05, 2017 | 8.008 | 8.165 | 7.988 | 8.028 | 241,324 | +0.00(+0.00%) |
Dec 04, 2017 | 8.126 | 8.126 | 8.008 | 8.028 | 489,516 | +0.00(+0.00%) |
Dec 01, 2017 | 8.096 | 8.264 | 7.929 | 8.028 | 441,541 | -0.03(-0.37%) |
Nov 30, 2017 | 7.614 | 8.146 | 7.536 | 8.057 | 1,081,194 | +0.50(+6.64%) |
Nov 29, 2017 | 7.555 | 7.654 | 7.477 | 7.555 | 798,190 | -0.01(-0.13%) |
Nov 28, 2017 | 7.506 | 7.600 | 7.329 | 7.565 | 539,433 | +0.17(+2.26%) |
Nov 27, 2017 | 7.487 | 7.506 | 7.368 | 7.398 | 182,874 | -0.09(-1.18%) |
Nov 24, 2017 | 7.260 | 7.487 | 7.255 | 7.487 | 469,975 | +0.22(+2.98%) |
Nov 22, 2017 | 7.368 | 7.368 | 7.123 | 7.270 | 249,973 | -0.05(-0.67%) |
Nov 21, 2017 | 7.418 | 7.447 | 7.290 | 7.319 | 182,657 | -0.04(-0.53%) |
Nov 20, 2017 | 7.378 | 7.565 | 7.182 | 7.359 | 588,359 | -0.08(-1.06%) |
Nov 17, 2017 | 7.870 | 7.870 | 6.217 | 7.437 | 2,412,441 | -0.58(-7.24%) |
Nov 16, 2017 | 8.283 | 8.392 | 7.959 | 8.018 | 311,697 | -0.24(-2.86%) |
Nov 15, 2017 | 8.303 | 8.392 | 8.205 | 8.254 | 598,686 | -0.08(-0.94%) |
Nov 14, 2017 | 8.372 | 8.411 | 8.283 | 8.333 | 145,956 | -0.04(-0.47%) |
Nov 13, 2017 | 8.323 | 8.441 | 8.303 | 8.372 | 138,632 | -0.02(-0.23%) |
Nov 10, 2017 | 8.362 | 8.460 | 8.293 | 8.392 | 210,064 | +0.03(+0.35%) |
Nov 09, 2017 | 8.283 | 8.411 | 8.283 | 8.362 | 356,223 | +0.00(+0.00%) |
Nov 08, 2017 | 8.677 | 8.677 | 8.234 | 8.362 | 440,328 | -0.29(-3.30%) |
Nov 07, 2017 | 8.057 | 8.775 | 8.057 | 8.647 | 648,699 | +0.63(+7.85%) |
Nov 06, 2017 | 7.900 | 8.047 | 7.870 | 8.018 | 100,953 | +0.05(+0.62%) |
Nov 03, 2017 | 7.998 | 8.028 | 7.910 | 7.969 | 62,127 | -0.02(-0.25%) |
Nov 02, 2017 | 7.939 | 8.008 | 7.831 | 7.988 | 106,326 | +0.12(+1.50%) |
Nov 01, 2017 | 7.910 | 8.018 | 7.831 | 7.870 | 89,451 | -0.09(-1.11%) |
Oct 31, 2017 | 7.939 | 8.028 | 7.841 | 7.959 | 408,343 | +0.09(+1.13%) |
Oct 30, 2017 | 7.939 | 7.939 | 7.841 | 7.870 | 78,046 | -0.04(-0.50%) |
Oct 27, 2017 | 7.851 | 7.910 | 7.831 | 7.910 | 140,741 | +0.04(+0.50%) |
Oct 26, 2017 | 7.851 | 7.959 | 7.841 | 7.870 | 101,877 | +0.00(+0.00%) |
Oct 25, 2017 | 7.752 | 8.067 | 7.752 | 7.870 | 501,098 | +0.12(+1.52%) |
Oct 24, 2017 | 7.231 | 7.875 | 7.231 | 7.752 | 1,384,855 | +0.46(+6.34%) |
Oct 23, 2017 | 7.083 | 7.339 | 7.054 | 7.290 | 667,990 | +0.18(+2.49%) |
Oct 20, 2017 | 7.132 | 7.280 | 7.093 | 7.113 | 47,104 | -0.01(-0.14%) |
Oct 19, 2017 | 7.132 | 7.152 | 6.966 | 7.123 | 74,986 | -0.04(-0.55%) |
Oct 18, 2017 | 7.172 | 7.201 | 7.132 | 7.162 | 100,660 | -0.01(-0.14%) |
Oct 17, 2017 | 7.241 | 7.270 | 7.162 | 7.172 | 69,611 | -0.10(-1.35%) |
Oct 16, 2017 | 7.211 | 7.270 | 7.182 | 7.270 | 77,972 | +0.03(+0.41%) |
Oct 13, 2017 | 7.221 | 7.270 | 7.177 | 7.241 | 79,614 | +0.02(+0.27%) |
Oct 12, 2017 | 7.339 | 7.339 | 7.132 | 7.221 | 134,672 | -0.12(-1.61%) |
Oct 11, 2017 | 7.290 | 7.388 | 7.290 | 7.339 | 54,277 | +0.00(+0.00%) |
Oct 10, 2017 | 7.250 | 7.378 | 7.241 | 7.339 | 77,239 | +0.02(+0.27%) |
Oct 09, 2017 | 7.280 | 7.339 | 7.221 | 7.319 | 95,708 | +0.04(+0.54%) |
Oct 06, 2017 | 7.260 | 7.319 | 7.250 | 7.280 | 137,805 | -0.04(-0.54%) |
Oct 05, 2017 | 7.280 | 7.378 | 7.280 | 7.319 | 150,974 | +0.03(+0.40%) |
Oct 04, 2017 | 7.329 | 7.378 | 7.211 | 7.290 | 144,295 | -0.01(-0.13%) |
Oct 03, 2017 | 7.221 | 7.300 | 7.147 | 7.300 | 120,327 | +0.09(+1.23%) |
Oct 02, 2017 | 7.250 | 7.300 | 7.152 | 7.211 | 87,902 | -0.04(-0.54%) |
Sep 29, 2017 | 7.250 | 7.280 | 7.182 | 7.250 | 198,593 | -0.02(-0.27%) |
Sep 28, 2017 | 7.172 | 7.280 | 7.172 | 7.270 | 94,259 | +0.07(+0.92%) |
Sep 27, 2017 | 7.312 | 7.331 | 7.174 | 7.204 | 275,436 | -0.06(-0.81%) |
Sep 26, 2017 | 7.253 | 7.322 | 7.223 | 7.263 | 115,876 | +0.01(+0.14%) |
Sep 25, 2017 | 7.272 | 7.302 | 7.164 | 7.253 | 87,928 | -0.03(-0.40%) |
Sep 22, 2017 | 7.223 | 7.292 | 7.223 | 7.282 | 115,168 | +0.04(+0.54%) |
Sep 21, 2017 | 7.243 | 7.322 | 7.194 | 7.243 | 162,401 | -0.04(-0.54%) |
Sep 20, 2017 | 7.272 | 7.341 | 7.204 | 7.282 | 128,797 | +0.00(+0.00%) |
Sep 19, 2017 | 7.272 | 7.331 | 7.174 | 7.282 | 400,319 | +0.06(+0.82%) |
Sep 18, 2017 | 7.115 | 7.302 | 7.071 | 7.223 | 724,503 | +0.10(+1.38%) |
Sep 15, 2017 | 7.282 | 7.297 | 7.086 | 7.125 | 2,177,546 | -0.19(-2.55%) |
Sep 14, 2017 | 7.312 | 7.371 | 7.263 | 7.312 | 454,176 | -0.02(-0.27%) |
Sep 13, 2017 | 7.331 | 7.410 | 7.268 | 7.331 | 753,540 | -0.03(-0.40%) |
Sep 12, 2017 | 7.233 | 7.390 | 7.145 | 7.361 | 724,885 | +0.15(+2.04%) |
Sep 11, 2017 | 7.371 | 7.449 | 7.184 | 7.214 | 618,797 | -0.04(-0.54%) |
Sep 08, 2017 | 7.233 | 7.538 | 7.233 | 7.253 | 641,976 | +0.04(+0.54%) |
Sep 07, 2017 | 7.400 | 7.636 | 7.125 | 7.214 | 580,723 | -0.22(-2.91%) |
Sep 06, 2017 | 7.027 | 7.621 | 7.027 | 7.430 | 461,142 | +0.36(+5.15%) |
Sep 05, 2017 | 7.155 | 7.282 | 7.037 | 7.066 | 502,850 | -0.09(-1.24%) |
Sep 01, 2017 | 7.164 | 7.184 | 7.047 | 7.155 | 28,215 | +0.01(+0.14%) |
Aug 31, 2017 | 7.096 | 7.214 | 7.056 | 7.145 | 97,029 | +0.05(+0.69%) |
Aug 30, 2017 | 7.017 | 7.125 | 6.906 | 7.096 | 156,711 | +0.14(+1.98%) |
Aug 29, 2017 | 6.889 | 6.978 | 6.781 | 6.958 | 58,688 | +0.01(+0.14%) |
Aug 28, 2017 | 6.978 | 7.017 | 6.909 | 6.948 | 78,409 | -0.02(-0.28%) |
Aug 25, 2017 | 6.978 | 6.978 | 6.919 | 6.968 | 53,313 | +0.09(+1.29%) |
Aug 24, 2017 | 6.958 | 7.125 | 6.811 | 6.879 | 354,073 | -0.03(-0.43%) |
Aug 23, 2017 | 6.938 | 6.988 | 6.811 | 6.909 | 201,371 | -0.03(-0.43%) |
Aug 22, 2017 | 7.076 | 7.214 | 6.555 | 6.938 | 1,084,244 | +0.72(+11.53%) |
Aug 21, 2017 | 6.241 | 6.319 | 6.093 | 6.221 | 531,091 | -0.05(-0.78%) |
Aug 18, 2017 | 6.274 | 6.290 | 6.191 | 6.270 | 25,749 | +0.08(+1.27%) |
Aug 17, 2017 | 6.260 | 6.290 | 6.162 | 6.191 | 55,815 | -0.09(-1.41%) |
Aug 16, 2017 | 6.231 | 6.290 | 6.191 | 6.280 | 97,687 | +0.09(+1.43%) |
Aug 15, 2017 | 6.329 | 6.336 | 6.162 | 6.191 | 70,534 | -0.14(-2.17%) |
Aug 14, 2017 | 6.162 | 6.339 | 6.093 | 6.329 | 85,217 | +0.20(+3.21%) |
Aug 11, 2017 | 6.260 | 6.280 | 6.093 | 6.132 | 273,163 | -0.17(-2.65%) |
Aug 10, 2017 | 6.231 | 6.319 | 6.015 | 6.300 | 61,475 | +0.03(+0.47%) |
Aug 09, 2017 | 6.054 | 6.300 | 6.018 | 6.270 | 79,005 | +0.17(+2.74%) |
Aug 08, 2017 | 6.064 | 6.132 | 5.916 | 6.103 | 177,572 | +0.17(+2.81%) |
Aug 07, 2017 | 5.936 | 6.123 | 5.916 | 5.936 | 271,870 | -0.01(-0.17%) |
Aug 04, 2017 | 5.926 | 6.113 | 5.916 | 5.946 | 115,634 | +0.02(+0.33%) |
Aug 03, 2017 | 5.995 | 6.123 | 5.769 | 5.926 | 154,423 | -0.01(-0.17%) |
Aug 02, 2017 | 6.093 | 6.123 | 5.906 | 5.936 | 304,276 | -0.14(-2.27%) |
Aug 01, 2017 | 6.083 | 6.142 | 6.005 | 6.074 | 70,735 | +0.01(+0.16%) |
Jul 31, 2017 | 6.093 | 6.142 | 5.995 | 6.064 | 214,958 | -0.01(-0.24%) |
Jul 28, 2017 | 6.211 | 6.221 | 6.015 | 6.078 | 181,204 | -0.11(-1.70%) |
Jul 27, 2017 | 6.231 | 6.241 | 6.152 | 6.184 | 92,713 | -0.06(-0.91%) |
Jul 26, 2017 | 6.241 | 6.275 | 6.175 | 6.241 | 74,047 | +0.03(+0.47%) |
Jul 25, 2017 | 6.290 | 6.290 | 6.172 | 6.211 | 122,962 | -0.01(-0.16%) |
Jul 24, 2017 | 6.152 | 6.339 | 6.093 | 6.221 | 57,481 | +0.06(+0.96%) |
Jul 21, 2017 | 6.093 | 6.216 | 6.074 | 6.162 | 128,848 | -0.03(-0.48%) |
Jul 20, 2017 | 6.319 | 6.319 | 6.162 | 6.191 | 59,681 | -0.07(-1.10%) |
Jul 19, 2017 | 6.290 | 6.378 | 6.241 | 6.260 | 127,546 | +0.02(+0.32%) |
Jul 18, 2017 | 6.270 | 6.339 | 6.191 | 6.241 | 131,563 | -0.05(-0.78%) |
Jul 17, 2017 | 6.368 | 6.437 | 6.152 | 6.290 | 165,521 | -0.05(-0.78%) |
Jul 14, 2017 | 6.476 | 6.486 | 6.250 | 6.339 | 68,844 | -0.04(-0.62%) |