Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.250 | 9.250 | 9.210 | 9.230 | 7,200 | +0.02(+0.22%) |
Sep 27, 2018 | 9.210 | 9.210 | 9.210 | 9.210 | 299 | +0.00(+0.00%) |
Sep 26, 2018 | 9.300 | 9.300 | 9.210 | 9.210 | 10,794 | -0.10(-1.07%) |
Sep 25, 2018 | 9.360 | 9.360 | 9.309 | 9.310 | 12,145 | -0.01(-0.11%) |
Sep 24, 2018 | 9.310 | 9.393 | 9.310 | 9.320 | 11,277 | +0.03(+0.32%) |
Sep 21, 2018 | 9.240 | 9.310 | 9.240 | 9.290 | 10,700 | +0.01(+0.12%) |
Sep 20, 2018 | 9.250 | 9.297 | 9.250 | 9.278 | 9,099 | +0.01(+0.09%) |
Sep 19, 2018 | 9.250 | 9.297 | 9.240 | 9.270 | 13,140 | +0.03(+0.32%) |
Sep 18, 2018 | 9.310 | 9.344 | 9.240 | 9.240 | 8,733 | -0.02(-0.22%) |
Sep 17, 2018 | 9.330 | 9.330 | 9.260 | 9.260 | 1,944 | -0.09(-0.96%) |
Sep 14, 2018 | 9.330 | 9.400 | 9.260 | 9.350 | 7,400 | +0.03(+0.32%) |
Sep 13, 2018 | 9.350 | 9.350 | 9.300 | 9.320 | 5,877 | -0.03(-0.34%) |
Sep 12, 2018 | 9.330 | 9.380 | 9.300 | 9.352 | 4,070 | +0.07(+0.78%) |
Sep 11, 2018 | 9.200 | 9.290 | 9.151 | 9.280 | 6,441 | +0.08(+0.90%) |
Sep 10, 2018 | 9.300 | 9.300 | 9.190 | 9.197 | 1,899 | -0.05(-0.58%) |
Sep 07, 2018 | 9.190 | 9.270 | 9.140 | 9.250 | 27,500 | -0.00(-0.03%) |
Sep 06, 2018 | 9.340 | 9.340 | 9.205 | 9.253 | 9,369 | -0.13(-1.36%) |
Sep 05, 2018 | 9.310 | 9.390 | 9.240 | 9.380 | 34,952 | +0.06(+0.64%) |
Sep 04, 2018 | 9.270 | 9.320 | 9.190 | 9.320 | 28,132 | +0.10(+1.08%) |
Aug 31, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.10(-1.10%) | |
Aug 30, 2018 | 9.297 | 9.330 | 9.297 | 9.323 | 7,466 | -0.01(-0.08%) |
Aug 29, 2018 | 9.289 | 9.367 | 9.289 | 9.330 | 1,946 | +0.01(+0.13%) |
Aug 28, 2018 | 9.340 | 9.360 | 9.300 | 9.318 | 11,790 | -0.05(-0.55%) |
Aug 27, 2018 | 9.320 | 9.370 | 9.260 | 9.370 | 12,982 | +0.10(+1.08%) |
Aug 24, 2018 | 9.330 | 9.330 | 9.250 | 9.270 | 6,500 | +0.05(+0.54%) |
Aug 23, 2018 | 9.300 | 9.300 | 9.210 | 9.220 | 6,859 | -0.08(-0.86%) |
Aug 22, 2018 | 9.280 | 9.350 | 9.280 | 9.300 | 5,193 | +0.08(+0.82%) |
Aug 21, 2018 | 9.200 | 9.260 | 9.200 | 9.224 | 24,589 | -0.01(-0.06%) |
Aug 20, 2018 | 9.210 | 9.232 | 9.175 | 9.230 | 19,586 | +0.05(+0.54%) |
Aug 17, 2018 | 9.210 | 9.210 | 9.110 | 9.180 | 2,900 | +0.01(+0.11%) |
Aug 16, 2018 | 9.090 | 9.177 | 9.090 | 9.170 | 5,297 | +0.00(+0.00%) |
Aug 15, 2018 | 9.420 | 9.420 | 9.130 | 9.170 | 18,168 | -0.26(-2.76%) |
Aug 14, 2018 | 9.480 | 9.480 | 9.380 | 9.430 | 3,170 | -0.05(-0.53%) |
Aug 13, 2018 | 9.530 | 9.530 | 9.480 | 9.480 | 6,408 | -0.01(-0.16%) |
Aug 10, 2018 | 9.488 | 9.500 | 9.460 | 9.495 | 19,800 | +0.02(+0.20%) |
Aug 09, 2018 | 9.494 | 9.540 | 9.460 | 9.476 | 13,308 | -0.03(-0.35%) |
Aug 08, 2018 | 9.600 | 9.600 | 9.470 | 9.510 | 6,154 | -0.06(-0.63%) |
Aug 07, 2018 | 9.630 | 9.655 | 9.500 | 9.570 | 6,980 | -0.04(-0.42%) |
Aug 06, 2018 | 9.600 | 9.640 | 9.500 | 9.610 | 4,959 | -0.02(-0.21%) |
Aug 03, 2018 | 9.540 | 9.630 | 9.480 | 9.630 | 15,100 | +0.06(+0.63%) |
Aug 02, 2018 | 9.450 | 9.610 | 9.450 | 9.570 | 11,595 | +0.09(+0.95%) |
Aug 01, 2018 | 9.460 | 9.500 | 9.460 | 9.480 | 2,912 | -0.06(-0.63%) |
Jul 31, 2018 | 9.590 | 9.590 | 9.480 | 9.540 | 4,914 | -0.05(-0.52%) |
Jul 30, 2018 | 9.580 | 9.600 | 9.530 | 9.590 | 2,132 | +0.09(+0.95%) |
Jul 27, 2018 | 9.500 | 9.520 | 9.500 | 9.500 | 11,800 | -0.02(-0.20%) |
Jul 26, 2018 | 9.420 | 9.570 | 9.410 | 9.519 | 9,906 | +0.06(+0.62%) |
Jul 25, 2018 | 9.410 | 9.470 | 9.360 | 9.460 | 7,884 | +0.10(+1.07%) |
Jul 24, 2018 | 9.280 | 9.470 | 9.280 | 9.360 | 10,088 | +0.05(+0.54%) |
Jul 23, 2018 | 9.370 | 9.380 | 9.310 | 9.310 | 3,580 | -0.04(-0.43%) |
Jul 20, 2018 | 9.380 | 9.400 | 9.340 | 9.350 | 4,225 | -0.11(-1.16%) |
Jul 19, 2018 | 9.410 | 9.470 | 9.332 | 9.460 | 14,560 | +0.17(+1.83%) |
Jul 18, 2018 | 9.240 | 9.320 | 9.240 | 9.290 | 7,896 | +0.03(+0.32%) |
Jul 17, 2018 | 9.340 | 9.340 | 9.240 | 9.260 | 3,792 | -0.13(-1.38%) |
Jul 16, 2018 | 9.380 | 9.390 | 9.270 | 9.390 | 1,958 | -0.02(-0.21%) |
Jul 13, 2018 | 9.370 | 9.430 | 9.360 | 9.410 | 3,099 | -0.03(-0.32%) |
Jul 12, 2018 | 9.390 | 9.440 | 9.380 | 9.440 | 6,744 | +0.03(+0.32%) |
Jul 11, 2018 | 9.486 | 9.490 | 9.400 | 9.410 | 10,397 | -0.13(-1.36%) |
Jul 10, 2018 | 9.450 | 9.546 | 9.450 | 9.540 | 12,326 | +0.17(+1.81%) |
Jul 09, 2018 | 9.320 | 9.381 | 9.307 | 9.370 | 13,310 | +0.13(+1.41%) |
Jul 06, 2018 | 9.229 | 9.290 | 9.229 | 9.240 | 10,955 | +0.00(+0.00%) |
Jul 05, 2018 | 9.230 | 9.280 | 9.220 | 9.240 | 9,950 | +0.03(+0.33%) |
Jul 03, 2018 | 9.210 | 9.210 | 9.210 | 0 | +0.05(+0.55%) | |
Jul 02, 2018 | 9.240 | 9.240 | 9.160 | 9.160 | 5,589 | -0.10(-1.08%) |
Jun 29, 2018 | 9.260 | 9.330 | 9.260 | 9.260 | 4,608 | -0.01(-0.11%) |
Jun 28, 2018 | 9.230 | 9.270 | 9.190 | 9.270 | 11,924 | +0.04(+0.43%) |
Jun 27, 2018 | 9.230 | 9.340 | 9.210 | 9.230 | 18,765 | +0.07(+0.74%) |
Jun 26, 2018 | 9.040 | 9.180 | 9.010 | 9.163 | 9,012 | +0.12(+1.36%) |
Jun 25, 2018 | 9.100 | 9.100 | 8.910 | 9.040 | 24,639 | -0.11(-1.17%) |
Jun 22, 2018 | 9.060 | 9.230 | 9.060 | 9.147 | 19,987 | +0.21(+2.31%) |
Jun 21, 2018 | 9.000 | 9.030 | 8.910 | 8.940 | 14,943 | -0.15(-1.65%) |
Jun 20, 2018 | 9.000 | 9.090 | 9.000 | 9.090 | 9,695 | +0.10(+1.11%) |
Jun 19, 2018 | 9.010 | 9.010 | 8.990 | 8.990 | 662 | -0.08(-0.88%) |
Jun 18, 2018 | 8.920 | 9.100 | 8.920 | 9.070 | 9,704 | +0.11(+1.23%) |
Jun 15, 2018 | 9.160 | 8.950 | 8.960 | 6,007 | -0.20(-2.18%) | |
Jun 14, 2018 | 9.220 | 9.220 | 9.160 | 9.160 | 2,674 | -0.04(-0.43%) |
Jun 13, 2018 | 9.220 | 9.265 | 9.190 | 9.200 | 4,885 | -0.02(-0.22%) |
Jun 12, 2018 | 9.200 | 9.300 | 9.200 | 9.220 | 5,747 | -0.04(-0.43%) |
Jun 11, 2018 | 9.280 | 9.320 | 9.260 | 9.260 | 13,920 | +0.00(+0.05%) |
Jun 08, 2018 | 9.260 | 9.260 | 9.200 | 9.255 | 3,527 | -0.05(-0.59%) |
Jun 07, 2018 | 9.300 | 9.320 | 9.280 | 9.310 | 10,809 | +0.13(+1.42%) |
Jun 06, 2018 | 9.150 | 9.180 | 4,531 | -0.06(-0.65%) | ||
Jun 05, 2018 | 9.240 | 9.250 | 9.199 | 9.240 | 8,743 | -0.01(-0.11%) |
Jun 04, 2018 | 9.410 | 9.429 | 9.250 | 9.250 | 7,670 | -0.09(-0.96%) |
Jun 01, 2018 | 9.420 | 9.530 | 9.310 | 9.340 | 9,924 | -0.22(-2.30%) |
May 31, 2018 | 9.510 | 9.560 | 9.370 | 9.560 | 8,820 | +0.08(+0.84%) |
May 30, 2018 | 9.230 | 9.480 | 9.230 | 9.480 | 9,326 | +0.31(+3.38%) |
May 29, 2018 | 9.230 | 9.407 | 9.170 | 9.170 | 11,452 | -0.05(-0.54%) |
May 25, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.22(-2.32%) | |
May 24, 2018 | 9.560 | 9.560 | 9.430 | 9.439 | 6,092 | -0.13(-1.37%) |
May 23, 2018 | 9.690 | 9.690 | 9.520 | 9.570 | 20,321 | -0.13(-1.33%) |
May 22, 2018 | 9.920 | 9.930 | 9.690 | 9.699 | 26,241 | -0.16(-1.63%) |
May 21, 2018 | 9.810 | 9.861 | 9.800 | 9.860 | 7,951 | +0.13(+1.34%) |
May 18, 2018 | 9.820 | 9.850 | 9.720 | 9.730 | 12,555 | -0.10(-1.02%) |
May 17, 2018 | 9.860 | 9.880 | 9.780 | 9.830 | 37,311 | +0.03(+0.31%) |
May 16, 2018 | 9.830 | 9.846 | 9.770 | 9.800 | 8,203 | +0.03(+0.31%) |
May 15, 2018 | 9.840 | 9.840 | 9.720 | 9.770 | 11,522 | -0.04(-0.38%) |
May 14, 2018 | 9.840 | 9.940 | 9.807 | 9.807 | 19,861 | -0.00(-0.01%) |
May 11, 2018 | 9.900 | 9.900 | 9.790 | 9.807 | 9,555 | -0.05(-0.53%) |
May 10, 2018 | 9.920 | 9.920 | 9.850 | 9.860 | 7,997 | -0.01(-0.10%) |
May 09, 2018 | 9.690 | 9.880 | 9.690 | 9.870 | 5,858 | +0.22(+2.28%) |
May 08, 2018 | 9.710 | 9.710 | 9.470 | 9.650 | 3,339 | +0.00(+0.00%) |
May 07, 2018 | 9.540 | 9.687 | 9.540 | 9.650 | 6,631 | +0.19(+2.01%) |
May 04, 2018 | 9.450 | 9.550 | 9.430 | 9.460 | 2,793 | -0.04(-0.42%) |
May 03, 2018 | 9.460 | 9.520 | 9.420 | 9.500 | 9,392 | -0.06(-0.63%) |
May 02, 2018 | 9.560 | 9.570 | 9.560 | 9.560 | 1,538 | +0.05(+0.53%) |
May 01, 2018 | 9.590 | 9.590 | 9.440 | 9.510 | 13,417 | -0.05(-0.52%) |
Apr 30, 2018 | 9.490 | 9.560 | 9.490 | 9.560 | 12,765 | +0.12(+1.27%) |
Apr 27, 2018 | 9.440 | 9.460 | 9.390 | 9.440 | 2,334 | +0.02(+0.21%) |
Apr 26, 2018 | 9.400 | 9.430 | 9.370 | 9.420 | 2,492 | +0.10(+1.07%) |
Apr 25, 2018 | 9.310 | 9.330 | 9.180 | 9.320 | 9,105 | +0.06(+0.65%) |
Apr 24, 2018 | 9.390 | 9.440 | 9.220 | 9.260 | 6,888 | -0.13(-1.38%) |
Apr 23, 2018 | 9.330 | 9.390 | 9.310 | 9.390 | 5,398 | +0.09(+0.97%) |
Apr 20, 2018 | 9.400 | 9.420 | 9.300 | 9.300 | 6,528 | -0.09(-0.96%) |
Apr 19, 2018 | 9.450 | 9.480 | 9.390 | 9.390 | 3,689 | +0.02(+0.21%) |
Apr 18, 2018 | 9.300 | 9.395 | 9.300 | 9.370 | 9,488 | +0.12(+1.34%) |
Apr 17, 2018 | 9.180 | 9.260 | 9.150 | 9.246 | 11,163 | +0.08(+0.83%) |
Apr 16, 2018 | 9.090 | 9.190 | 9.071 | 9.170 | 9,655 | +0.13(+1.44%) |
Apr 13, 2018 | 9.080 | 9.130 | 9.040 | 9.040 | 4,603 | +0.02(+0.22%) |
Apr 12, 2018 | 9.060 | 9.060 | 9.005 | 9.020 | 1,869 | -0.07(-0.77%) |
Apr 11, 2018 | 9.010 | 9.110 | 9.010 | 9.090 | 3,951 | +0.10(+1.07%) |
Apr 10, 2018 | 8.850 | 9.000 | 8.810 | 8.993 | 10,658 | +0.21(+2.43%) |
Apr 09, 2018 | 8.830 | 8.860 | 8.760 | 8.780 | 8,040 | +0.02(+0.22%) |
Apr 06, 2018 | 8.900 | 8.900 | 8.700 | 8.761 | 4,646 | -0.13(-1.45%) |
Apr 05, 2018 | 8.800 | 8.922 | 8.800 | 8.890 | 5,378 | +0.12(+1.37%) |
Apr 04, 2018 | 8.680 | 8.770 | 8.680 | 8.770 | 1,970 | +0.01(+0.11%) |
Apr 03, 2018 | 8.790 | 8.790 | 8.635 | 8.760 | 2,943 | +0.03(+0.34%) |
Apr 02, 2018 | 8.730 | 8.810 | 8.620 | 8.730 | 4,741 | +0.01(+0.11%) |
Mar 29, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.02(+0.23%) | |
Mar 28, 2018 | 8.800 | 8.800 | 8.661 | 8.700 | 4,042 | -0.07(-0.80%) |
Mar 27, 2018 | 8.870 | 8.875 | 8.770 | 8.770 | 4,403 | -0.04(-0.45%) |
Mar 26, 2018 | 8.870 | 8.878 | 8.710 | 8.810 | 7,056 | +0.02(+0.23%) |
Mar 23, 2018 | 8.760 | 8.810 | 8.740 | 8.790 | 11,609 | +0.14(+1.62%) |
Mar 22, 2018 | 8.670 | 8.750 | 8.650 | 8.650 | 7,531 | -0.14(-1.59%) |
Mar 21, 2018 | 8.630 | 8.790 | 8.630 | 8.790 | 17,989 | +0.22(+2.55%) |
Mar 20, 2018 | 8.590 | 8.590 | 8.540 | 8.571 | 3,659 | +0.01(+0.13%) |
Mar 19, 2018 | 8.560 | 8.590 | 8.450 | 8.560 | 15,796 | -0.11(-1.27%) |
Mar 16, 2018 | 8.620 | 8.700 | 8.600 | 8.670 | 7,274 | +0.06(+0.70%) |
Mar 15, 2018 | 8.850 | 8.850 | 8.480 | 8.610 | 41,437 | -0.24(-2.69%) |
Mar 14, 2018 | 8.950 | 8.950 | 8.820 | 8.848 | 5,202 | -0.08(-0.91%) |
Mar 13, 2018 | 8.950 | 8.950 | 8.860 | 8.929 | 10,637 | -0.02(-0.22%) |
Mar 12, 2018 | 8.930 | 9.000 | 8.890 | 8.949 | 8,996 | -0.01(-0.11%) |
Mar 09, 2018 | 8.920 | 8.970 | 8.920 | 8.959 | 4,218 | +0.10(+1.12%) |
Mar 08, 2018 | 8.930 | 9.020 | 8.835 | 8.860 | 5,967 | -0.03(-0.34%) |
Mar 07, 2018 | 9.020 | 8.890 | 11,611 | -0.04(-0.45%) | ||
Mar 06, 2018 | 8.880 | 8.930 | 8.830 | 8.930 | 16,814 | +0.09(+1.03%) |
Mar 05, 2018 | 8.690 | 8.857 | 8.690 | 8.839 | 7,770 | +0.10(+1.13%) |
Mar 02, 2018 | 8.720 | 8.740 | 8.630 | 8.740 | 14,801 | -0.02(-0.23%) |
Mar 01, 2018 | 8.870 | 8.870 | 8.700 | 8.760 | 12,619 | -0.11(-1.24%) |
Feb 28, 2018 | 9.070 | 9.070 | 8.840 | 8.870 | 5,982 | -0.16(-1.77%) |
Feb 27, 2018 | 9.150 | 9.150 | 8.990 | 9.030 | 6,938 | -0.06(-0.66%) |
Feb 26, 2018 | 9.070 | 9.104 | 9.061 | 9.090 | 3,116 | +0.07(+0.78%) |
Feb 23, 2018 | 8.940 | 9.050 | 8.940 | 9.020 | 6,553 | +0.14(+1.58%) |
Feb 22, 2018 | 8.810 | 8.990 | 8.780 | 8.880 | 30,160 | +0.09(+1.02%) |
Feb 21, 2018 | 8.820 | 8.860 | 8.790 | 8.790 | 17,057 | -0.01(-0.11%) |
Feb 20, 2018 | 8.840 | 8.861 | 8.780 | 8.800 | 6,767 | -0.03(-0.34%) |
Feb 16, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.880 | 8.930 | 8.810 | 8.830 | 7,127 | -0.09(-1.01%) |
Feb 14, 2018 | 8.810 | 8.930 | 8.760 | 8.920 | 8,385 | +0.09(+1.02%) |
Feb 13, 2018 | 8.800 | 8.870 | 8.770 | 8.830 | 6,093 | +0.03(+0.34%) |
Feb 12, 2018 | 8.730 | 8.830 | 8.710 | 8.800 | 11,273 | +0.14(+1.64%) |
Feb 09, 2018 | 8.800 | 8.810 | 8.443 | 8.658 | 14,694 | -0.05(-0.60%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.710 | 8.710 | 9,522 | -0.39(-4.29%) |
Feb 07, 2018 | 9.260 | 9.260 | 9.148 | 9.100 | 2,403 | -0.10(-1.09%) |
Feb 06, 2018 | 8.990 | 9.240 | 8.990 | 9.200 | 10,607 | +0.10(+1.10%) |
Feb 05, 2018 | 9.140 | 9.200 | 9.040 | 9.100 | 11,974 | -0.10(-1.09%) |
Feb 02, 2018 | 9.420 | 9.420 | 9.190 | 9.200 | 7,948 | -0.31(-3.26%) |
Feb 01, 2018 | 9.510 | 9.570 | 9.500 | 9.510 | 2,687 | +0.05(+0.53%) |
Jan 31, 2018 | 9.570 | 9.570 | 9.430 | 9.460 | 9,307 | -0.04(-0.42%) |
Jan 30, 2018 | 9.680 | 9.680 | 9.680 | 9.500 | 6,717 | -0.17(-1.76%) |
Jan 29, 2018 | 9.800 | 9.820 | 9.670 | 9.670 | 7,711 | -0.16(-1.63%) |
Jan 26, 2018 | 9.890 | 9.900 | 9.820 | 9.830 | 6,777 | +0.00(+0.04%) |
Jan 25, 2018 | 9.990 | 9.990 | 9.826 | 9.826 | 13,391 | -0.07(-0.74%) |
Jan 24, 2018 | 9.790 | 9.930 | 9.790 | 9.900 | 25,876 | -0.06(-0.60%) |
Jan 23, 2018 | 10.00 | 10.05 | 9.950 | 9.960 | 10,494 | +0.00(+0.00%) |
Jan 22, 2018 | 9.940 | 10.00 | 9.897 | 9.960 | 8,280 | +0.04(+0.40%) |
Jan 19, 2018 | 9.890 | 9.970 | 9.831 | 9.920 | 5,712 | +0.01(+0.10%) |
Jan 18, 2018 | 10.00 | 10.00 | 9.860 | 9.910 | 13,627 | -0.08(-0.80%) |
Jan 17, 2018 | 9.920 | 9.990 | 9.750 | 9.990 | 15,449 | +0.12(+1.22%) |
Jan 16, 2018 | 9.980 | 10.00 | 9.870 | 9.870 | 30,734 | -0.04(-0.40%) |
Jan 12, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 9.740 | 9.940 | 9.740 | 9.920 | 21,897 | +0.18(+1.85%) |
Jan 10, 2018 | 9.750 | 9.750 | 9.660 | 9.740 | 8,266 | +0.03(+0.31%) |
Jan 09, 2018 | 9.800 | 9.800 | 9.660 | 9.710 | 4,558 | -0.04(-0.41%) |
Jan 08, 2018 | 9.640 | 9.750 | 9.619 | 9.750 | 9,669 | +0.06(+0.62%) |
Jan 05, 2018 | 9.830 | 9.830 | 9.600 | 9.690 | 7,267 | -0.10(-1.02%) |
Jan 04, 2018 | 9.720 | 9.796 | 9.659 | 9.790 | 8,349 | +0.11(+1.14%) |
Jan 03, 2018 | 9.540 | 9.700 | 9.524 | 9.680 | 11,993 | +0.20(+2.11%) |
Jan 02, 2018 | 9.360 | 9.480 | 9.340 | 9.480 | 14,742 | +0.12(+1.28%) |
Dec 29, 2017 | 9.360 | 9.360 | 9.360 | 0 | -0.06(-0.64%) | |
Dec 28, 2017 | 9.380 | 9.420 | 9.312 | 9.420 | 10,260 | +0.09(+0.96%) |
Dec 27, 2017 | 9.240 | 9.350 | 9.240 | 9.330 | 41,673 | +0.04(+0.43%) |
Dec 26, 2017 | 9.180 | 9.290 | 9.140 | 9.290 | 11,748 | +0.16(+1.75%) |
Dec 22, 2017 | 9.020 | 9.130 | 9.020 | 9.130 | 13,954 | +0.12(+1.33%) |
Dec 21, 2017 | 8.890 | 9.039 | 8.870 | 9.010 | 19,448 | +0.11(+1.24%) |
Dec 20, 2017 | 9.040 | 9.040 | 8.860 | 8.900 | 20,867 | -0.09(-1.00%) |
Dec 19, 2017 | 9.020 | 9.050 | 8.930 | 8.990 | 5,636 | -0.02(-0.22%) |
Dec 18, 2017 | 8.950 | 9.050 | 8.950 | 9.010 | 13,542 | +0.11(+1.24%) |
Dec 15, 2017 | 9.070 | 9.070 | 8.880 | 8.900 | 6,640 | -0.17(-1.87%) |
Dec 14, 2017 | 9.070 | 9.090 | 9.048 | 9.070 | 6,249 | -0.01(-0.11%) |
Dec 13, 2017 | 9.090 | 9.100 | 9.020 | 9.080 | 20,709 | +0.00(+0.00%) |
Dec 12, 2017 | 9.060 | 9.130 | 9.010 | 9.080 | 12,921 | +0.08(+0.89%) |
Dec 11, 2017 | 8.910 | 9.040 | 8.910 | 9.000 | 2,863 | +0.16(+1.81%) |
Dec 08, 2017 | 9.040 | 9.040 | 8.830 | 8.840 | 9,848 | -0.05(-0.56%) |
Dec 07, 2017 | 8.800 | 9.070 | 8.800 | 8.890 | 21,426 | +0.10(+1.14%) |
Dec 06, 2017 | 8.850 | 8.890 | 8.740 | 8.790 | 35,967 | +0.00(+0.00%) |
Dec 05, 2017 | 8.880 | 8.910 | 8.790 | 8.790 | 30,327 | -0.09(-1.01%) |
Dec 04, 2017 | 8.870 | 8.960 | 8.870 | 8.880 | 26,335 | +0.05(+0.57%) |
Dec 01, 2017 | 8.690 | 8.850 | 8.690 | 8.830 | 30,293 | +0.15(+1.73%) |
Nov 30, 2017 | 8.500 | 8.690 | 8.500 | 8.680 | 21,087 | +0.23(+2.72%) |
Nov 29, 2017 | 8.470 | 8.480 | 8.425 | 8.450 | 26,539 | -0.01(-0.12%) |
Nov 28, 2017 | 8.440 | 8.470 | 8.430 | 8.460 | 4,473 | +0.04(+0.48%) |
Nov 27, 2017 | 8.520 | 8.520 | 8.400 | 8.420 | 16,522 | -0.10(-1.17%) |
Nov 24, 2017 | 8.500 | 8.550 | 8.500 | 8.520 | 3,186 | +0.02(+0.24%) |
Nov 22, 2017 | 8.590 | 8.590 | 8.490 | 8.500 | 17,393 | +0.06(+0.70%) |
Nov 21, 2017 | 8.490 | 8.540 | 8.440 | 8.441 | 9,485 | -0.02(-0.23%) |
Nov 20, 2017 | 8.470 | 8.511 | 8.440 | 8.460 | 8,431 | -0.07(-0.82%) |
Nov 17, 2017 | 8.490 | 8.530 | 8.450 | 8.530 | 12,264 | +0.06(+0.71%) |
Nov 16, 2017 | 8.520 | 8.520 | 8.460 | 8.470 | 5,278 | -0.04(-0.47%) |
Nov 15, 2017 | 8.440 | 8.518 | 8.370 | 8.510 | 6,947 | -0.04(-0.47%) |
Nov 14, 2017 | 8.630 | 8.630 | 8.510 | 8.550 | 15,202 | -0.19(-2.17%) |
Nov 13, 2017 | 8.800 | 8.830 | 8.730 | 8.740 | 32,903 | -0.11(-1.23%) |
Nov 10, 2017 | 8.830 | 8.880 | 8.790 | 8.849 | 19,097 | -0.03(-0.35%) |
Nov 09, 2017 | 8.830 | 8.900 | 8.796 | 8.880 | 6,480 | +0.06(+0.68%) |
Nov 08, 2017 | 8.890 | 8.890 | 8.785 | 8.820 | 10,802 | -0.08(-0.90%) |
Nov 07, 2017 | 8.850 | 8.930 | 8.810 | 8.900 | 19,097 | +0.02(+0.23%) |
Nov 06, 2017 | 8.700 | 8.890 | 8.640 | 8.880 | 13,509 | +0.26(+3.02%) |
Nov 03, 2017 | 8.610 | 8.693 | 8.560 | 8.620 | 5,722 | +0.05(+0.58%) |
Nov 02, 2017 | 8.650 | 8.680 | 8.530 | 8.570 | 12,608 | -0.08(-0.92%) |
Nov 01, 2017 | 8.640 | 8.760 | 8.640 | 8.650 | 7,185 | +0.06(+0.70%) |
Oct 31, 2017 | 8.580 | 8.640 | 8.520 | 8.590 | 14,455 | +0.03(+0.35%) |
Oct 30, 2017 | 8.570 | 8.570 | 8.520 | 8.560 | 12,685 | +0.10(+1.18%) |
Oct 27, 2017 | 8.420 | 8.473 | 8.400 | 8.460 | 13,586 | +0.08(+0.95%) |
Oct 26, 2017 | 8.340 | 8.430 | 8.300 | 8.380 | 30,673 | +0.01(+0.09%) |
Oct 25, 2017 | 8.500 | 8.500 | 8.310 | 8.373 | 67,368 | -0.14(-1.61%) |
Oct 24, 2017 | 8.500 | 8.560 | 8.450 | 8.510 | 27,364 | +0.00(+0.00%) |
Oct 23, 2017 | 8.570 | 8.600 | 8.470 | 8.510 | 16,586 | -0.07(-0.82%) |
Oct 20, 2017 | 8.580 | 8.590 | 8.548 | 8.580 | 21,389 | +0.03(+0.35%) |
Oct 19, 2017 | 8.575 | 8.575 | 8.520 | 8.550 | 11,961 | -0.03(-0.35%) |
Oct 18, 2017 | 8.659 | 8.700 | 8.560 | 8.580 | 56,278 | +0.02(+0.23%) |
Oct 17, 2017 | 8.590 | 8.640 | 8.520 | 8.560 | 6,052 | -0.09(-1.04%) |
Oct 16, 2017 | 8.740 | 8.790 | 8.630 | 8.650 | 17,535 | -0.09(-1.03%) |
Oct 13, 2017 | 8.780 | 8.780 | 8.703 | 8.740 | 2,869 | +0.05(+0.58%) |
Oct 12, 2017 | 8.660 | 8.737 | 8.660 | 8.690 | 6,838 | -0.06(-0.69%) |
Oct 11, 2017 | 8.730 | 8.760 | 8.720 | 8.750 | 4,223 | +0.02(+0.23%) |
Oct 10, 2017 | 8.700 | 8.760 | 8.690 | 8.730 | 16,578 | +0.11(+1.28%) |
Oct 09, 2017 | 8.700 | 8.700 | 8.600 | 8.620 | 6,214 | -0.08(-0.92%) |
Oct 06, 2017 | 8.670 | 8.700 | 8.655 | 8.700 | 3,666 | -0.07(-0.79%) |
Oct 05, 2017 | 8.710 | 8.780 | 8.706 | 8.769 | 8,380 | +0.08(+0.93%) |
Oct 04, 2017 | 8.720 | 8.720 | 8.680 | 8.688 | 4,358 | -0.03(-0.36%) |
Oct 03, 2017 | 8.699 | 8.741 | 8.699 | 8.720 | 8,564 | +0.02(+0.23%) |