Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.750 | 6.750 | 6.570 | 6.580 | 349,248 | -0.09(-1.42%) |
Oct 30, 2018 | 6.480 | 6.700 | 6.480 | 6.675 | 49,367 | +0.13(+1.99%) |
Oct 29, 2018 | 6.660 | 6.680 | 6.540 | 6.545 | 95,013 | -0.07(-0.98%) |
Oct 26, 2018 | 6.510 | 6.650 | 6.510 | 6.610 | 43,900 | -0.13(-1.97%) |
Oct 25, 2018 | 6.693 | 6.800 | 6.680 | 6.743 | 53,440 | +0.06(+0.87%) |
Oct 24, 2018 | 6.885 | 6.885 | 6.660 | 6.685 | 18,890 | -0.15(-2.12%) |
Oct 23, 2018 | 6.700 | 6.880 | 6.700 | 6.830 | 49,474 | +0.06(+0.89%) |
Oct 22, 2018 | 6.850 | 6.850 | 6.710 | 6.770 | 92,030 | -0.22(-3.15%) |
Oct 19, 2018 | 7.210 | 7.210 | 6.960 | 6.990 | 300,100 | -0.42(-5.73%) |
Oct 18, 2018 | 7.420 | 7.440 | 7.370 | 7.415 | 5,168 | +0.00(+0.07%) |
Oct 17, 2018 | 7.500 | 7.500 | 7.320 | 7.410 | 53,518 | +0.06(+0.82%) |
Oct 16, 2018 | 7.480 | 7.480 | 7.210 | 7.350 | 20,044 | +0.17(+2.33%) |
Oct 15, 2018 | 7.100 | 7.308 | 7.100 | 7.183 | 6,153 | -0.02(-0.31%) |
Oct 12, 2018 | 7.160 | 7.250 | 7.160 | 7.205 | 28,300 | +0.01(+0.14%) |
Oct 11, 2018 | 7.100 | 7.280 | 7.060 | 7.195 | 9,136 | -0.02(-0.28%) |
Oct 10, 2018 | 7.300 | 7.370 | 7.215 | 7.215 | 32,763 | -0.14(-1.90%) |
Oct 09, 2018 | 7.350 | 7.390 | 7.310 | 7.355 | 13,858 | -0.09(-1.28%) |
Oct 08, 2018 | 7.310 | 7.510 | 7.310 | 7.450 | 5,995 | +0.04(+0.54%) |
Oct 05, 2018 | 7.500 | 7.555 | 7.400 | 7.410 | 8,900 | -0.17(-2.31%) |
Oct 04, 2018 | 7.595 | 7.670 | 7.440 | 7.585 | 9,609 | +0.07(+0.86%) |
Oct 03, 2018 | 7.590 | 7.670 | 7.514 | 7.520 | 14,459 | -0.15(-1.96%) |
Oct 02, 2018 | 7.665 | 7.730 | 7.600 | 7.670 | 42,736 | +0.06(+0.85%) |
Oct 01, 2018 | 7.700 | 7.700 | 7.590 | 7.605 | 10,203 | -0.14(-1.81%) |
Sep 28, 2018 | 7.570 | 7.790 | 7.570 | 7.745 | 9,200 | +0.08(+1.04%) |
Sep 27, 2018 | 7.770 | 7.770 | 7.630 | 7.665 | 28,882 | -0.13(-1.73%) |
Sep 26, 2018 | 7.715 | 7.870 | 7.670 | 7.800 | 40,018 | +0.08(+1.04%) |
Sep 25, 2018 | 7.740 | 7.745 | 7.720 | 7.720 | 18,136 | +0.12(+1.58%) |
Sep 24, 2018 | 7.780 | 7.780 | 7.590 | 7.600 | 46,284 | -0.09(-1.17%) |
Sep 21, 2018 | 7.750 | 7.760 | 7.650 | 7.690 | 29,200 | -0.01(-0.13%) |
Sep 20, 2018 | 7.600 | 7.700 | 7.600 | 7.700 | 23,747 | +0.13(+1.72%) |
Sep 19, 2018 | 7.640 | 7.640 | 7.510 | 7.570 | 49,981 | -0.06(-0.79%) |
Sep 18, 2018 | 7.640 | 7.670 | 7.530 | 7.630 | 17,510 | +0.16(+2.07%) |
Sep 17, 2018 | 7.590 | 7.590 | 7.430 | 7.475 | 8,327 | +0.04(+0.54%) |
Sep 14, 2018 | 7.475 | 7.480 | 7.430 | 7.435 | 20,500 | -0.01(-0.07%) |
Sep 13, 2018 | 7.480 | 7.480 | 7.400 | 7.440 | 12,027 | +0.11(+1.50%) |
Sep 12, 2018 | 7.385 | 7.430 | 7.330 | 7.330 | 12,056 | +0.03(+0.34%) |
Sep 11, 2018 | 7.300 | 7.340 | 7.230 | 7.305 | 59,244 | -0.04(-0.48%) |
Sep 10, 2018 | 7.440 | 7.440 | 7.220 | 7.340 | 11,813 | +0.00(+0.00%) |
Sep 07, 2018 | 7.280 | 7.410 | 7.250 | 7.340 | 13,900 | +0.04(+0.55%) |
Sep 06, 2018 | 7.300 | 7.360 | 7.260 | 7.300 | 23,923 | -0.25(-3.25%) |
Sep 05, 2018 | 7.580 | 7.580 | 7.515 | 7.545 | 109,177 | +0.06(+0.80%) |
Sep 04, 2018 | 7.550 | 7.550 | 7.290 | 7.485 | 71,359 | -0.26(-3.42%) |
Aug 31, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.22(+2.92%) | |
Aug 30, 2018 | 7.650 | 7.650 | 7.450 | 7.530 | 10,687 | +0.08(+1.07%) |
Aug 29, 2018 | 7.550 | 7.550 | 7.330 | 7.450 | 9,334 | +0.13(+1.85%) |
Aug 28, 2018 | 7.370 | 7.370 | 7.182 | 7.315 | 47,942 | -0.05(-0.75%) |
Aug 27, 2018 | 7.280 | 7.430 | 7.280 | 7.370 | 28,888 | +0.26(+3.66%) |
Aug 24, 2018 | 7.100 | 7.160 | 7.040 | 7.110 | 10,500 | +0.13(+1.86%) |
Aug 23, 2018 | 6.985 | 6.985 | 6.931 | 6.980 | 17,207 | +0.07(+1.01%) |
Aug 22, 2018 | 6.843 | 6.930 | 6.843 | 6.910 | 35,087 | -0.02(-0.29%) |
Aug 21, 2018 | 7.000 | 7.000 | 6.910 | 6.930 | 49,039 | -0.21(-2.94%) |
Aug 20, 2018 | 6.960 | 7.190 | 6.960 | 7.140 | 9,444 | -0.08(-1.04%) |
Aug 17, 2018 | 6.820 | 7.230 | 6.820 | 7.215 | 11,500 | +0.14(+1.98%) |
Aug 16, 2018 | 7.160 | 7.160 | 7.070 | 7.075 | 27,886 | -0.08(-1.19%) |
Aug 15, 2018 | 7.165 | 7.200 | 7.150 | 7.160 | 25,621 | +0.03(+0.35%) |
Aug 14, 2018 | 7.185 | 7.200 | 7.130 | 7.135 | 44,434 | -0.08(-1.18%) |
Aug 13, 2018 | 7.140 | 7.250 | 7.140 | 7.220 | 48,277 | +0.01(+0.21%) |
Aug 10, 2018 | 7.220 | 7.250 | 7.200 | 7.205 | 20,300 | +0.09(+1.26%) |
Aug 09, 2018 | 7.104 | 7.140 | 7.043 | 7.115 | 29,908 | +0.05(+0.71%) |
Aug 08, 2018 | 7.190 | 7.190 | 7.050 | 7.065 | 69,684 | -0.35(-4.78%) |
Aug 07, 2018 | 7.460 | 7.510 | 7.419 | 7.420 | 57,623 | +0.25(+3.49%) |
Aug 06, 2018 | 7.190 | 7.230 | 7.120 | 7.170 | 19,273 | +0.35(+5.13%) |
Aug 03, 2018 | 6.540 | 6.850 | 6.540 | 6.820 | 149,800 | -0.11(-1.66%) |
Aug 02, 2018 | 6.970 | 6.970 | 6.810 | 6.935 | 33,053 | -0.14(-1.91%) |
Aug 01, 2018 | 7.010 | 7.070 | 7.010 | 7.070 | 15,303 | -0.00(-0.07%) |
Jul 31, 2018 | 6.990 | 7.100 | 6.990 | 7.075 | 33,484 | +0.08(+1.07%) |
Jul 30, 2018 | 7.100 | 7.100 | 7.000 | 7.000 | 15,353 | -0.07(-0.99%) |
Jul 27, 2018 | 7.150 | 7.150 | 7.040 | 7.070 | 37,400 | -0.17(-2.35%) |
Jul 26, 2018 | 7.125 | 7.240 | 7.125 | 7.240 | 26,710 | +0.09(+1.26%) |
Jul 25, 2018 | 7.110 | 7.180 | 7.000 | 7.150 | 23,725 | +0.07(+0.99%) |
Jul 24, 2018 | 6.990 | 7.140 | 6.990 | 7.080 | 122,902 | -0.29(-3.93%) |
Jul 23, 2018 | 7.350 | 7.410 | 7.305 | 7.370 | 18,384 | +0.21(+2.86%) |
Jul 20, 2018 | 6.940 | 7.220 | 6.940 | 7.165 | 12,395 | -0.07(-0.90%) |
Jul 19, 2018 | 7.253 | 7.270 | 7.140 | 7.230 | 32,552 | +0.02(+0.21%) |
Jul 18, 2018 | 7.215 | 7.250 | 7.190 | 7.215 | 77,445 | +0.02(+0.28%) |
Jul 17, 2018 | 7.000 | 7.200 | 7.000 | 7.195 | 58,477 | +0.09(+1.27%) |
Jul 16, 2018 | 7.000 | 7.110 | 6.900 | 7.105 | 34,585 | +0.10(+1.43%) |
Jul 13, 2018 | 7.000 | 7.040 | 6.960 | 7.005 | 16,455 | -0.04(-0.57%) |
Jul 12, 2018 | 7.008 | 7.080 | 7.000 | 7.045 | 70,996 | -0.08(-1.19%) |
Jul 11, 2018 | 7.110 | 7.240 | 7.090 | 7.130 | 48,355 | -0.11(-1.45%) |
Jul 10, 2018 | 7.100 | 7.239 | 7.100 | 7.235 | 84,598 | +0.31(+4.48%) |
Jul 09, 2018 | 6.840 | 7.000 | 6.795 | 6.925 | 30,159 | +0.27(+4.06%) |
Jul 06, 2018 | 6.790 | 6.790 | 6.600 | 6.655 | 37,983 | +0.12(+1.91%) |
Jul 05, 2018 | 6.550 | 6.570 | 6.430 | 6.530 | 34,315 | -0.06(-0.99%) |
Jul 03, 2018 | 6.595 | 6.595 | 6.595 | 0 | +0.00(+0.08%) | |
Jul 02, 2018 | 6.658 | 6.660 | 6.500 | 6.590 | 41,958 | -0.16(-2.37%) |
Jun 29, 2018 | 6.660 | 6.840 | 6.660 | 6.750 | 27,219 | +0.32(+4.98%) |
Jun 28, 2018 | 6.510 | 6.510 | 6.430 | 6.430 | 44,629 | -0.04(-0.62%) |
Jun 27, 2018 | 6.590 | 6.590 | 6.460 | 6.470 | 47,603 | -0.06(-0.84%) |
Jun 26, 2018 | 6.565 | 6.565 | 6.490 | 6.525 | 85,718 | +0.07(+1.08%) |
Jun 25, 2018 | 6.300 | 6.500 | 6.300 | 6.455 | 133,106 | +0.01(+0.16%) |
Jun 22, 2018 | 6.540 | 6.540 | 6.400 | 6.445 | 32,928 | -0.02(-0.31%) |
Jun 21, 2018 | 6.530 | 6.540 | 6.430 | 6.465 | 50,020 | -0.03(-0.39%) |
Jun 20, 2018 | 6.530 | 6.530 | 6.400 | 6.490 | 96,400 | +0.02(+0.23%) |
Jun 19, 2018 | 6.495 | 6.540 | 6.450 | 6.475 | 61,676 | -0.12(-1.75%) |
Jun 18, 2018 | 6.630 | 6.630 | 6.520 | 6.590 | 22,793 | -0.06(-0.90%) |
Jun 15, 2018 | 6.805 | 6.520 | 6.650 | 42,112 | -0.15(-2.28%) | |
Jun 14, 2018 | 6.820 | 6.950 | 6.690 | 6.805 | 64,161 | +0.09(+1.34%) |
Jun 13, 2018 | 6.690 | 6.770 | 6.690 | 6.715 | 126,711 | +0.12(+1.74%) |
Jun 12, 2018 | 6.540 | 6.680 | 6.540 | 6.600 | 131,963 | +0.02(+0.38%) |
Jun 11, 2018 | 6.620 | 6.620 | 6.550 | 6.575 | 83,004 | +0.04(+0.54%) |
Jun 08, 2018 | 6.590 | 6.590 | 6.500 | 6.540 | 46,101 | +0.07(+1.00%) |
Jun 07, 2018 | 6.630 | 6.630 | 6.470 | 6.475 | 71,598 | -0.06(-0.84%) |
Jun 06, 2018 | 6.600 | 6.600 | 6.470 | 6.530 | 39,269 | +0.03(+0.46%) |
Jun 05, 2018 | 6.590 | 6.590 | 6.410 | 6.500 | 368,294 | -0.07(-1.07%) |
Jun 04, 2018 | 6.665 | 6.700 | 6.550 | 6.570 | 472,731 | -0.11(-1.65%) |
Jun 01, 2018 | 6.740 | 6.740 | 6.650 | 6.680 | 25,674 | -0.09(-1.33%) |
May 31, 2018 | 6.750 | 6.840 | 6.730 | 6.770 | 65,797 | +0.09(+1.35%) |
May 30, 2018 | 6.780 | 6.780 | 6.630 | 6.680 | 76,247 | +0.02(+0.30%) |
May 29, 2018 | 6.760 | 6.760 | 6.601 | 6.660 | 60,499 | -0.18(-2.63%) |
May 25, 2018 | 6.840 | 6.840 | 6.840 | 0 | -0.08(-1.16%) | |
May 24, 2018 | 7.000 | 7.000 | 6.880 | 6.920 | 62,370 | -0.09(-1.28%) |
May 23, 2018 | 7.038 | 7.038 | 6.960 | 7.010 | 33,472 | +0.00(+0.00%) |
May 22, 2018 | 7.120 | 7.120 | 7.010 | 7.010 | 106,379 | -0.05(-0.71%) |
May 21, 2018 | 7.075 | 7.140 | 7.030 | 7.060 | 21,199 | -0.04(-0.56%) |
May 18, 2018 | 7.000 | 7.120 | 7.000 | 7.100 | 19,011 | +0.01(+0.21%) |
May 17, 2018 | 7.180 | 7.180 | 7.020 | 7.085 | 47,552 | -0.04(-0.49%) |
May 16, 2018 | 7.210 | 7.210 | 7.050 | 7.120 | 19,212 | +0.02(+0.28%) |
May 15, 2018 | 7.230 | 7.230 | 7.100 | 7.100 | 51,681 | -0.20(-2.74%) |
May 14, 2018 | 7.330 | 7.330 | 7.210 | 7.300 | 8,897 | +0.10(+1.39%) |
May 11, 2018 | 7.160 | 7.230 | 7.156 | 7.200 | 44,646 | -0.23(-3.10%) |
May 10, 2018 | 7.500 | 7.500 | 7.300 | 7.430 | 24,160 | -0.01(-0.13%) |
May 09, 2018 | 7.450 | 7.450 | 7.360 | 7.440 | 40,616 | -0.04(-0.53%) |
May 08, 2018 | 7.435 | 7.550 | 7.330 | 7.480 | 76,456 | +0.04(+0.54%) |
May 07, 2018 | 7.400 | 7.530 | 7.350 | 7.440 | 20,096 | +0.04(+0.54%) |
May 04, 2018 | 7.420 | 7.480 | 7.400 | 7.400 | 32,162 | +0.03(+0.34%) |
May 03, 2018 | 7.400 | 7.420 | 7.360 | 7.375 | 21,934 | +0.03(+0.41%) |
May 02, 2018 | 7.258 | 7.370 | 7.230 | 7.345 | 28,667 | +0.02(+0.34%) |
May 01, 2018 | 7.410 | 7.410 | 7.230 | 7.320 | 134,076 | +0.12(+1.67%) |
Apr 30, 2018 | 7.270 | 7.270 | 7.175 | 7.200 | 23,541 | +0.03(+0.42%) |
Apr 27, 2018 | 7.270 | 7.270 | 7.122 | 7.170 | 37,631 | +0.06(+0.84%) |
Apr 26, 2018 | 7.185 | 7.220 | 7.080 | 7.110 | 49,088 | +0.02(+0.28%) |
Apr 25, 2018 | 7.100 | 7.100 | 7.050 | 7.090 | 52,399 | +0.07(+1.00%) |
Apr 24, 2018 | 7.120 | 7.120 | 7.010 | 7.020 | 113,598 | -0.09(-1.27%) |
Apr 23, 2018 | 7.160 | 7.250 | 7.060 | 7.110 | 30,745 | -0.15(-2.13%) |
Apr 20, 2018 | 7.380 | 7.380 | 7.260 | 7.265 | 46,538 | -0.13(-1.76%) |
Apr 19, 2018 | 7.390 | 7.400 | 7.350 | 7.395 | 19,412 | +0.00(+0.00%) |
Apr 18, 2018 | 7.250 | 7.450 | 7.250 | 7.395 | 22,612 | +0.17(+2.42%) |
Apr 17, 2018 | 7.310 | 7.330 | 7.210 | 7.220 | 157,763 | -0.09(-1.23%) |
Apr 16, 2018 | 7.170 | 7.360 | 7.170 | 7.310 | 77,896 | -0.09(-1.22%) |
Apr 13, 2018 | 7.300 | 7.450 | 7.300 | 7.400 | 20,999 | -0.09(-1.27%) |
Apr 12, 2018 | 7.470 | 7.600 | 7.460 | 7.495 | 52,432 | -0.08(-1.06%) |
Apr 11, 2018 | 7.320 | 7.600 | 7.320 | 7.575 | 78,984 | -0.05(-0.66%) |
Apr 10, 2018 | 7.640 | 7.650 | 7.540 | 7.625 | 241,998 | -0.24(-2.99%) |
Apr 09, 2018 | 7.890 | 7.920 | 7.780 | 7.860 | 45,221 | -0.19(-2.36%) |
Apr 06, 2018 | 8.150 | 8.190 | 8.050 | 8.050 | 86,884 | -0.19(-2.37%) |
Apr 05, 2018 | 8.200 | 8.300 | 8.150 | 8.245 | 96,013 | +0.13(+1.66%) |
Apr 04, 2018 | 8.110 | 8.120 | 8.040 | 8.110 | 84,795 | -0.18(-2.11%) |
Apr 03, 2018 | 8.210 | 8.360 | 8.150 | 8.285 | 100,099 | -0.06(-0.78%) |
Apr 02, 2018 | 8.390 | 8.460 | 8.230 | 8.350 | 47,242 | +0.14(+1.71%) |
Mar 29, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 8.270 | 8.500 | 8.200 | 8.270 | 1,053,080 | -0.05(-0.60%) |
Mar 27, 2018 | 8.330 | 8.610 | 8.290 | 8.320 | 552,934 | -0.17(-2.06%) |
Mar 26, 2018 | 8.425 | 8.520 | 8.350 | 8.495 | 145,141 | +0.13(+1.55%) |
Mar 23, 2018 | 8.410 | 8.490 | 8.340 | 8.365 | 36,994 | -0.25(-2.96%) |
Mar 22, 2018 | 8.570 | 8.730 | 8.570 | 8.620 | 28,023 | -0.06(-0.63%) |
Mar 21, 2018 | 8.560 | 8.700 | 8.560 | 8.675 | 58,744 | -0.00(-0.06%) |
Mar 20, 2018 | 8.730 | 8.730 | 8.550 | 8.680 | 86,013 | +0.13(+1.52%) |
Mar 19, 2018 | 8.665 | 8.780 | 8.550 | 8.550 | 67,895 | -0.23(-2.62%) |
Mar 16, 2018 | 8.880 | 8.880 | 8.760 | 8.780 | 13,514 | -0.04(-0.45%) |
Mar 15, 2018 | 8.720 | 8.820 | 8.680 | 8.820 | 48,869 | +0.11(+1.20%) |
Mar 14, 2018 | 8.830 | 8.830 | 8.700 | 8.715 | 54,520 | -0.19(-2.08%) |
Mar 13, 2018 | 9.000 | 9.000 | 8.779 | 8.900 | 54,066 | +0.05(+0.62%) |
Mar 12, 2018 | 8.662 | 8.950 | 8.662 | 8.845 | 11,687 | -0.00(-0.06%) |
Mar 09, 2018 | 8.850 | 8.850 | 8.580 | 8.850 | 13,103 | +0.00(+0.06%) |
Mar 08, 2018 | 8.560 | 8.920 | 8.560 | 8.845 | 12,318 | +0.15(+1.67%) |
Mar 07, 2018 | 8.540 | 8.870 | 8.540 | 8.700 | 24,771 | -0.16(-1.81%) |
Mar 06, 2018 | 8.905 | 8.940 | 8.600 | 8.860 | 38,518 | +0.07(+0.80%) |
Mar 05, 2018 | 8.600 | 8.810 | 8.600 | 8.790 | 35,393 | +0.05(+0.63%) |
Mar 02, 2018 | 8.700 | 8.760 | 8.520 | 8.735 | 33,316 | -0.17(-1.91%) |
Mar 01, 2018 | 9.040 | 9.040 | 8.860 | 8.905 | 10,028 | -0.25(-2.68%) |
Feb 28, 2018 | 9.180 | 9.260 | 9.014 | 9.150 | 37,138 | +0.35(+3.98%) |
Feb 27, 2018 | 8.910 | 8.910 | 8.730 | 8.800 | 30,790 | -0.24(-2.65%) |
Feb 26, 2018 | 9.005 | 9.050 | 9.005 | 9.040 | 36,916 | +0.14(+1.57%) |
Feb 23, 2018 | 8.830 | 8.990 | 8.830 | 8.900 | 23,889 | +0.25(+2.89%) |
Feb 22, 2018 | 8.880 | 8.880 | 8.605 | 8.650 | 38,608 | +0.01(+0.06%) |
Feb 21, 2018 | 8.790 | 8.790 | 8.645 | 8.645 | 71,234 | -0.18(-1.98%) |
Feb 20, 2018 | 8.940 | 8.940 | 8.760 | 8.820 | 15,308 | +0.08(+0.92%) |
Feb 16, 2018 | 8.740 | 8.740 | 8.740 | 0 | -0.07(-0.79%) | |
Feb 15, 2018 | 8.830 | 8.860 | 8.650 | 8.810 | 26,888 | +0.14(+1.61%) |
Feb 14, 2018 | 8.690 | 8.700 | 8.590 | 8.670 | 56,464 | -0.21(-2.31%) |
Feb 13, 2018 | 8.730 | 9.120 | 8.730 | 8.875 | 100,740 | +0.14(+1.66%) |
Feb 12, 2018 | 9.000 | 9.000 | 8.560 | 8.730 | 35,009 | +0.03(+0.34%) |
Feb 09, 2018 | 8.820 | 8.820 | 8.650 | 8.700 | 28,501 | +0.10(+1.16%) |
Feb 08, 2018 | 8.720 | 8.720 | 8.600 | 8.600 | 62,486 | -0.20(-2.27%) |
Feb 07, 2018 | 8.890 | 8.890 | 8.680 | 8.800 | 119,568 | +0.24(+2.80%) |
Feb 06, 2018 | 8.480 | 8.810 | 8.480 | 8.560 | 72,778 | -0.39(-4.36%) |
Feb 05, 2018 | 9.120 | 8.970 | 8.950 | 50,995 | -0.17(-1.86%) | |
Feb 02, 2018 | 9.020 | 9.120 | 9.020 | 9.120 | 95,688 | +0.04(+0.44%) |
Feb 01, 2018 | 8.940 | 9.120 | 8.940 | 9.080 | 31,535 | -0.04(-0.44%) |
Jan 31, 2018 | 9.250 | 9.260 | 9.050 | 9.120 | 67,293 | +0.01(+0.11%) |
Jan 30, 2018 | 9.035 | 9.170 | 8.900 | 9.110 | 65,828 | -0.38(-4.00%) |
Jan 29, 2018 | 9.530 | 9.530 | 9.415 | 9.490 | 272,360 | -0.36(-3.65%) |
Jan 26, 2018 | 9.530 | 9.850 | 9.380 | 9.850 | 82,703 | +0.78(+8.60%) |
Jan 25, 2018 | 9.000 | 9.080 | 9.000 | 9.070 | 10,409 | +0.02(+0.17%) |
Jan 24, 2018 | 9.030 | 9.080 | 9.020 | 9.055 | 35,227 | +0.19(+2.09%) |
Jan 23, 2018 | 8.865 | 8.910 | 8.840 | 8.870 | 64,864 | +0.03(+0.34%) |
Jan 22, 2018 | 8.890 | 8.900 | 8.580 | 8.840 | 82,779 | +0.04(+0.45%) |
Jan 19, 2018 | 8.856 | 8.900 | 8.750 | 8.800 | 36,971 | +0.10(+1.15%) |
Jan 18, 2018 | 8.830 | 8.830 | 8.650 | 8.700 | 123,365 | -0.08(-0.91%) |
Jan 17, 2018 | 8.830 | 8.830 | 8.780 | 8.780 | 215,263 | -0.09(-1.01%) |
Jan 16, 2018 | 8.940 | 8.940 | 8.870 | 8.870 | 102,886 | -0.28(-3.06%) |
Jan 12, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.209 | 9.209 | 9.100 | 9.150 | 54,773 | -0.00(-0.05%) |
Jan 10, 2018 | 9.085 | 9.085 | 8.990 | 9.155 | 176,988 | +0.15(+1.72%) |
Jan 09, 2018 | 8.970 | 9.010 | 8.950 | 9.000 | 52,949 | -0.16(-1.75%) |
Jan 08, 2018 | 9.005 | 9.160 | 9.001 | 9.160 | 25,344 | +0.06(+0.66%) |
Jan 05, 2018 | 9.090 | 9.100 | 9.050 | 9.100 | 35,697 | -0.03(-0.27%) |
Jan 04, 2018 | 9.200 | 9.200 | 9.000 | 9.125 | 46,697 | -0.25(-2.67%) |
Jan 03, 2018 | 9.400 | 9.400 | 9.300 | 9.375 | 36,729 | +0.11(+1.13%) |
Jan 02, 2018 | 9.265 | 9.340 | 9.190 | 9.270 | 32,133 | +0.08(+0.87%) |
Dec 29, 2017 | 9.190 | 9.190 | 9.190 | 0 | -0.05(-0.54%) | |
Dec 28, 2017 | 9.023 | 9.260 | 9.020 | 9.240 | 82,732 | +0.10(+1.04%) |
Dec 27, 2017 | 9.260 | 9.260 | 9.130 | 9.145 | 34,417 | -0.01(-0.15%) |
Dec 26, 2017 | 9.052 | 9.250 | 9.050 | 9.159 | 12,259 | +0.03(+0.37%) |
Dec 22, 2017 | 9.082 | 9.180 | 9.082 | 9.125 | 19,716 | +0.12(+1.39%) |
Dec 21, 2017 | 9.140 | 9.140 | 8.990 | 9.000 | 57,429 | +0.00(+0.00%) |
Dec 20, 2017 | 9.015 | 9.080 | 8.990 | 9.000 | 42,677 | -0.10(-1.10%) |
Dec 19, 2017 | 9.140 | 9.202 | 8.990 | 9.100 | 34,168 | -0.10(-1.09%) |
Dec 18, 2017 | 9.248 | 9.260 | 9.080 | 9.200 | 56,895 | -0.08(-0.81%) |
Dec 15, 2017 | 9.169 | 9.280 | 9.169 | 9.275 | 46,407 | -0.37(-3.79%) |
Dec 14, 2017 | 9.630 | 9.730 | 9.630 | 9.640 | 25,449 | -0.47(-4.65%) |
Dec 13, 2017 | 10.08 | 10.21 | 9.900 | 10.11 | 34,196 | +0.22(+2.22%) |
Dec 12, 2017 | 10.16 | 10.16 | 9.860 | 9.890 | 21,776 | -0.06(-0.64%) |
Dec 11, 2017 | 9.950 | 9.970 | 9.940 | 9.954 | 8,212 | +0.03(+0.34%) |
Dec 08, 2017 | 9.910 | 9.950 | 9.890 | 9.920 | 13,141 | +0.05(+0.51%) |
Dec 07, 2017 | 9.870 | 9.890 | 9.790 | 9.870 | 25,868 | -0.04(-0.40%) |
Dec 06, 2017 | 9.760 | 9.920 | 9.760 | 9.910 | 21,212 | -0.05(-0.55%) |
Dec 05, 2017 | 10.00 | 10.03 | 9.910 | 9.965 | 27,785 | -0.05(-0.55%) |
Dec 04, 2017 | 10.11 | 9.930 | 10.02 | 16,982 | -0.09(-0.89%) | |
Dec 01, 2017 | 10.23 | 10.23 | 10.04 | 10.11 | 21,001 | -0.19(-1.84%) |
Nov 30, 2017 | 10.29 | 10.39 | 10.27 | 10.30 | 16,185 | +0.12(+1.13%) |
Nov 29, 2017 | 10.38 | 10.38 | 10.16 | 10.19 | 9,386 | -0.05(-0.54%) |
Nov 28, 2017 | 10.35 | 10.35 | 10.15 | 10.24 | 28,742 | -0.05(-0.53%) |
Nov 27, 2017 | 10.25 | 10.30 | 10.25 | 10.29 | 12,325 | +0.13(+1.28%) |
Nov 24, 2017 | 10.18 | 10.19 | 9.980 | 10.16 | 11,453 | -0.02(-0.15%) |
Nov 22, 2017 | 10.12 | 10.18 | 10.12 | 10.18 | 5,844 | -0.16(-1.55%) |
Nov 21, 2017 | 10.29 | 10.40 | 10.25 | 10.34 | 25,484 | +0.14(+1.34%) |
Nov 20, 2017 | 10.32 | 10.32 | 10.14 | 10.20 | 23,078 | +0.09(+0.92%) |
Nov 17, 2017 | 9.950 | 10.18 | 9.950 | 10.11 | 6,453 | -0.03(-0.26%) |
Nov 16, 2017 | 10.10 | 10.15 | 10.05 | 10.14 | 16,136 | -0.00(-0.04%) |
Nov 15, 2017 | 10.01 | 10.14 | 10.00 | 10.14 | 9,849 | +0.14(+1.40%) |
Nov 14, 2017 | 9.670 | 10.06 | 9.670 | 10.00 | 56,920 | -1.25(-11.11%) |
Nov 13, 2017 | 10.88 | 11.25 | 10.88 | 11.25 | 22,132 | +0.85(+8.17%) |
Nov 10, 2017 | 10.42 | 10.42 | 10.40 | 10.40 | 6,506 | -0.10(-0.95%) |
Nov 09, 2017 | 10.39 | 10.54 | 10.30 | 10.50 | 11,872 | +0.08(+0.77%) |
Nov 08, 2017 | 10.49 | 10.49 | 10.35 | 10.42 | 17,507 | -0.05(-0.48%) |
Nov 07, 2017 | 10.57 | 10.57 | 10.39 | 10.47 | 51,739 | -0.08(-0.76%) |
Nov 06, 2017 | 10.38 | 10.60 | 10.37 | 10.55 | 125,377 | +0.15(+1.44%) |
Nov 03, 2017 | 10.48 | 10.48 | 10.31 | 10.40 | 9,966 | -0.04(-0.38%) |
Nov 02, 2017 | 10.47 | 10.47 | 10.35 | 10.44 | 7,958 | -0.21(-1.97%) |