Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.588 | 6.596 | 6.349 | 6.530 | 353,225 | -0.03(-0.45%) |
Oct 30, 2018 | 6.325 | 6.603 | 6.252 | 6.559 | 412,675 | +0.24(+3.78%) |
Oct 29, 2018 | 6.520 | 6.637 | 6.276 | 6.320 | 360,526 | -0.17(-2.63%) |
Oct 26, 2018 | 6.281 | 6.500 | 6.281 | 6.491 | 181,755 | +0.21(+3.42%) |
Oct 25, 2018 | 6.320 | 6.417 | 6.198 | 6.276 | 168,284 | -0.01(-0.16%) |
Oct 24, 2018 | 6.291 | 6.388 | 6.193 | 6.286 | 153,861 | -0.09(-1.38%) |
Oct 23, 2018 | 6.388 | 6.481 | 6.295 | 6.374 | 161,471 | -0.14(-2.10%) |
Oct 22, 2018 | 6.369 | 6.613 | 6.369 | 6.510 | 109,866 | +0.20(+3.17%) |
Oct 19, 2018 | 6.369 | 6.398 | 6.203 | 6.310 | 185,444 | +0.01(+0.16%) |
Oct 18, 2018 | 6.295 | 6.403 | 6.198 | 6.300 | 394,057 | +0.00(+0.00%) |
Oct 17, 2018 | 6.461 | 6.491 | 6.295 | 6.300 | 196,394 | -0.16(-2.42%) |
Oct 16, 2018 | 6.842 | 6.901 | 6.408 | 6.456 | 279,389 | -0.40(-5.77%) |
Oct 15, 2018 | 6.657 | 6.960 | 6.657 | 6.852 | 237,571 | +0.14(+2.11%) |
Oct 12, 2018 | 6.559 | 6.764 | 6.452 | 6.710 | 171,715 | +0.27(+4.17%) |
Oct 11, 2018 | 6.471 | 6.603 | 6.417 | 6.442 | 355,784 | -0.07(-1.12%) |
Oct 10, 2018 | 6.554 | 6.720 | 6.359 | 6.515 | 302,761 | -0.05(-0.82%) |
Oct 09, 2018 | 6.676 | 6.886 | 6.554 | 6.569 | 293,823 | -0.04(-0.66%) |
Oct 08, 2018 | 6.442 | 6.691 | 6.403 | 6.613 | 109,785 | +0.11(+1.65%) |
Oct 05, 2018 | 6.578 | 6.578 | 6.444 | 6.505 | 145,076 | -0.07(-1.04%) |
Oct 04, 2018 | 6.564 | 6.632 | 6.417 | 6.574 | 421,734 | -0.00(-0.07%) |
Oct 03, 2018 | 6.476 | 6.720 | 6.432 | 6.578 | 246,562 | +0.10(+1.58%) |
Oct 02, 2018 | 6.486 | 6.671 | 6.422 | 6.476 | 266,867 | -0.05(-0.75%) |
Oct 01, 2018 | 6.525 | 6.613 | 6.456 | 6.525 | 132,255 | +0.08(+1.29%) |
Sep 28, 2018 | 6.569 | 6.569 | 6.359 | 6.442 | 212,492 | -0.15(-2.29%) |
Sep 27, 2018 | 6.608 | 6.652 | 6.569 | 6.593 | 84,081 | -0.01(-0.22%) |
Sep 26, 2018 | 6.715 | 6.808 | 6.603 | 6.608 | 119,014 | -0.10(-1.53%) |
Sep 25, 2018 | 6.788 | 6.822 | 6.652 | 6.710 | 53,838 | -0.08(-1.22%) |
Sep 24, 2018 | 6.837 | 6.847 | 6.588 | 6.793 | 112,073 | -0.02(-0.29%) |
Sep 21, 2018 | 6.901 | 6.969 | 6.793 | 6.813 | 176,837 | -0.03(-0.50%) |
Sep 20, 2018 | 6.852 | 6.959 | 6.788 | 6.847 | 102,311 | -0.00(-0.07%) |
Sep 19, 2018 | 6.632 | 6.915 | 6.632 | 6.852 | 191,103 | +0.23(+3.54%) |
Sep 18, 2018 | 6.637 | 6.847 | 6.432 | 6.618 | 464,710 | +0.00(+0.00%) |
Sep 17, 2018 | 6.974 | 6.974 | 6.588 | 6.618 | 163,471 | -0.39(-5.57%) |
Sep 14, 2018 | 6.793 | 7.096 | 6.691 | 7.008 | 295,481 | +0.21(+3.09%) |
Sep 13, 2018 | 6.730 | 6.896 | 6.637 | 6.798 | 204,148 | +0.17(+2.50%) |
Sep 12, 2018 | 6.422 | 6.710 | 6.349 | 6.632 | 191,376 | +0.18(+2.72%) |
Sep 11, 2018 | 6.447 | 6.554 | 6.383 | 6.456 | 234,866 | -0.08(-1.19%) |
Sep 10, 2018 | 6.627 | 6.681 | 6.369 | 6.535 | 424,070 | -0.08(-1.18%) |
Sep 07, 2018 | 6.530 | 6.881 | 6.530 | 6.613 | 251,015 | +0.00(+0.00%) |
Sep 06, 2018 | 6.437 | 6.652 | 6.344 | 6.613 | 260,615 | +0.20(+3.12%) |
Sep 05, 2018 | 6.491 | 6.544 | 6.315 | 6.413 | 224,893 | -0.13(-2.01%) |
Sep 04, 2018 | 6.554 | 6.720 | 6.491 | 6.544 | 167,729 | -0.04(-0.59%) |
Aug 31, 2018 | 6.583 | 6.583 | 6.583 | 0 | -0.00(-0.07%) | |
Aug 30, 2018 | 7.008 | 7.047 | 6.500 | 6.588 | 544,923 | -0.44(-6.31%) |
Aug 29, 2018 | 6.979 | 7.047 | 6.923 | 7.032 | 310,757 | +0.06(+0.84%) |
Aug 28, 2018 | 7.037 | 7.052 | 6.954 | 6.974 | 245,411 | -0.07(-1.04%) |
Aug 27, 2018 | 7.037 | 7.198 | 6.932 | 7.047 | 220,363 | +0.05(+0.70%) |
Aug 24, 2018 | 6.959 | 7.164 | 6.935 | 6.998 | 356,339 | +0.04(+0.56%) |
Aug 23, 2018 | 7.145 | 7.257 | 6.954 | 6.959 | 183,270 | -0.18(-2.46%) |
Aug 22, 2018 | 6.930 | 7.198 | 6.866 | 7.135 | 271,881 | +0.20(+2.96%) |
Aug 21, 2018 | 6.920 | 7.115 | 6.793 | 6.930 | 213,172 | +0.02(+0.28%) |
Aug 20, 2018 | 6.735 | 6.940 | 6.637 | 6.910 | 297,528 | +0.20(+2.91%) |
Aug 17, 2018 | 6.759 | 6.915 | 6.642 | 6.715 | 251,220 | -0.04(-0.65%) |
Aug 16, 2018 | 6.539 | 6.803 | 6.539 | 6.759 | 229,489 | +0.26(+3.98%) |
Aug 15, 2018 | 6.676 | 6.793 | 6.437 | 6.500 | 380,125 | -0.35(-5.13%) |
Aug 14, 2018 | 6.539 | 6.925 | 6.422 | 6.852 | 528,806 | +0.28(+4.23%) |
Aug 13, 2018 | 6.525 | 6.613 | 6.427 | 6.574 | 146,078 | +0.04(+0.60%) |
Aug 10, 2018 | 6.754 | 6.803 | 6.466 | 6.535 | 256,548 | -0.19(-2.83%) |
Aug 09, 2018 | 6.979 | 6.979 | 6.710 | 6.725 | 238,503 | -0.24(-3.43%) |
Aug 08, 2018 | 6.954 | 7.052 | 6.862 | 6.964 | 285,983 | +0.03(+0.42%) |
Aug 07, 2018 | 6.774 | 7.023 | 6.774 | 6.935 | 235,579 | +0.16(+2.38%) |
Aug 06, 2018 | 6.730 | 6.866 | 6.583 | 6.774 | 301,583 | +0.00(+0.07%) |
Aug 03, 2018 | 7.101 | 7.125 | 6.666 | 6.769 | 270,687 | -0.31(-4.41%) |
Aug 02, 2018 | 6.613 | 7.106 | 6.447 | 7.081 | 703,347 | +0.47(+7.16%) |
Aug 01, 2018 | 6.661 | 7.023 | 6.535 | 6.608 | 746,372 | -0.05(-0.73%) |
Jul 31, 2018 | 6.632 | 6.786 | 6.393 | 6.657 | 495,238 | +0.36(+5.65%) |
Jul 30, 2018 | 6.949 | 7.032 | 6.188 | 6.300 | 1,393,364 | -0.99(-13.59%) |
Jul 27, 2018 | 7.281 | 7.398 | 7.223 | 7.291 | 548,750 | -0.02(-0.33%) |
Jul 26, 2018 | 7.467 | 7.550 | 7.296 | 7.315 | 220,469 | -0.15(-2.03%) |
Jul 25, 2018 | 7.564 | 7.398 | 7.467 | 158,625 | +0.07(+0.92%) | |
Jul 24, 2018 | 7.481 | 7.545 | 7.389 | 7.398 | 244,058 | +0.00(+0.00%) |
Jul 23, 2018 | 7.398 | 7.452 | 7.345 | 7.398 | 150,818 | +0.00(+0.07%) |
Jul 20, 2018 | 7.418 | 7.447 | 7.364 | 7.393 | 178,001 | -0.02(-0.26%) |
Jul 19, 2018 | 7.569 | 7.608 | 7.389 | 7.413 | 266,162 | -0.22(-2.88%) |
Jul 18, 2018 | 7.657 | 7.677 | 7.550 | 7.633 | 119,491 | -0.03(-0.38%) |
Jul 17, 2018 | 7.584 | 7.681 | 7.550 | 7.662 | 207,312 | +0.06(+0.77%) |
Jul 16, 2018 | 7.672 | 7.691 | 7.525 | 7.603 | 218,039 | -0.08(-1.02%) |
Jul 13, 2018 | 7.662 | 7.696 | 7.520 | 7.681 | 803,075 | +0.03(+0.38%) |
Jul 12, 2018 | 7.789 | 7.789 | 7.598 | 7.652 | 364,777 | -0.08(-1.01%) |
Jul 11, 2018 | 7.838 | 7.872 | 7.667 | 7.730 | 207,183 | -0.14(-1.74%) |
Jul 10, 2018 | 7.950 | 8.003 | 7.794 | 7.867 | 344,680 | -0.10(-1.29%) |
Jul 09, 2018 | 8.013 | 8.038 | 7.857 | 7.969 | 182,237 | +0.03(+0.43%) |
Jul 06, 2018 | 7.774 | 7.989 | 7.759 | 7.935 | 136,540 | +0.16(+2.01%) |
Jul 05, 2018 | 8.062 | 8.101 | 7.740 | 7.779 | 287,862 | -0.27(-3.34%) |
Jul 03, 2018 | 8.047 | 8.047 | 8.047 | 0 | -0.22(-2.66%) | |
Jul 02, 2018 | 8.038 | 8.293 | 8.033 | 8.267 | 220,836 | +0.13(+1.62%) |
Jun 29, 2018 | 8.023 | 8.135 | 7.862 | 8.135 | 272,863 | +0.09(+1.15%) |
Jun 28, 2018 | 7.711 | 8.077 | 7.652 | 8.043 | 319,027 | +0.32(+4.17%) |
Jun 27, 2018 | 8.033 | 8.086 | 7.711 | 7.720 | 815,790 | -0.27(-3.36%) |
Jun 26, 2018 | 8.043 | 8.099 | 7.974 | 7.989 | 776,912 | -0.05(-0.67%) |
Jun 25, 2018 | 8.213 | 8.213 | 7.974 | 8.043 | 387,279 | -0.18(-2.20%) |
Jun 22, 2018 | 8.311 | 8.467 | 8.135 | 8.223 | 575,868 | -0.05(-0.65%) |
Jun 21, 2018 | 8.540 | 8.626 | 8.245 | 8.277 | 537,482 | -0.25(-2.92%) |
Jun 20, 2018 | 8.496 | 8.692 | 8.428 | 8.526 | 453,213 | +0.04(+0.52%) |
Jun 19, 2018 | 8.667 | 8.773 | 8.374 | 8.482 | 668,547 | -0.30(-3.39%) |
Jun 18, 2018 | 8.814 | 8.843 | 8.579 | 8.779 | 433,326 | -0.10(-1.10%) |
Jun 15, 2018 | 8.916 | 8.794 | 8.877 | 916,625 | +0.08(+0.94%) | |
Jun 14, 2018 | 8.653 | 8.814 | 8.484 | 8.794 | 374,636 | +0.17(+1.98%) |
Jun 13, 2018 | 8.648 | 8.682 | 8.452 | 8.623 | 366,876 | -0.07(-0.79%) |
Jun 12, 2018 | 8.443 | 8.838 | 8.389 | 8.692 | 669,010 | +0.31(+3.67%) |
Jun 11, 2018 | 8.531 | 8.662 | 8.330 | 8.384 | 570,801 | -0.14(-1.60%) |
Jun 08, 2018 | 8.911 | 8.955 | 8.457 | 8.521 | 599,704 | -0.45(-5.01%) |
Jun 07, 2018 | 9.233 | 9.331 | 8.901 | 8.970 | 250,325 | -0.23(-2.49%) |
Jun 06, 2018 | 9.433 | 9.089 | 9.199 | 582,952 | -0.16(-1.67%) | |
Jun 05, 2018 | 9.131 | 9.468 | 9.102 | 9.355 | 572,739 | +0.22(+2.46%) |
Jun 04, 2018 | 9.019 | 9.233 | 8.955 | 9.131 | 866,014 | +0.14(+1.57%) |
Jun 01, 2018 | 9.150 | 9.267 | 8.882 | 8.989 | 355,677 | -0.15(-1.66%) |
May 31, 2018 | 8.770 | 9.404 | 8.765 | 9.141 | 1,342,820 | +0.40(+4.52%) |
May 30, 2018 | 8.814 | 8.858 | 8.696 | 8.745 | 366,097 | -0.05(-0.61%) |
May 29, 2018 | 8.882 | 8.926 | 8.677 | 8.799 | 830,990 | -0.03(-0.39%) |
May 25, 2018 | 8.833 | 8.833 | 8.833 | 0 | +0.07(+0.78%) | |
May 24, 2018 | 8.926 | 9.019 | 8.748 | 8.765 | 266,090 | -0.18(-1.97%) |
May 23, 2018 | 8.999 | 9.121 | 8.901 | 8.940 | 333,803 | -0.10(-1.13%) |
May 22, 2018 | 9.224 | 9.306 | 9.004 | 9.043 | 799,655 | -0.18(-1.91%) |
May 21, 2018 | 9.311 | 9.399 | 9.206 | 9.219 | 410,524 | -0.06(-0.68%) |
May 18, 2018 | 9.272 | 9.409 | 9.267 | 9.282 | 216,336 | -0.01(-0.16%) |
May 17, 2018 | 9.341 | 9.438 | 9.277 | 9.297 | 277,281 | -0.04(-0.47%) |
May 16, 2018 | 9.443 | 9.511 | 9.234 | 9.341 | 408,479 | -0.11(-1.14%) |
May 15, 2018 | 9.370 | 9.570 | 9.326 | 9.448 | 648,290 | +0.08(+0.89%) |
May 14, 2018 | 9.316 | 9.546 | 9.299 | 9.365 | 273,926 | +0.04(+0.47%) |
May 11, 2018 | 9.546 | 9.580 | 9.248 | 9.321 | 382,687 | -0.26(-2.70%) |
May 10, 2018 | 9.502 | 9.736 | 9.475 | 9.580 | 451,643 | +0.12(+1.24%) |
May 09, 2018 | 9.521 | 9.599 | 9.346 | 9.463 | 495,490 | -0.09(-0.97%) |
May 08, 2018 | 9.673 | 9.746 | 9.497 | 9.555 | 441,861 | -0.10(-1.01%) |
May 07, 2018 | 9.677 | 9.770 | 9.599 | 9.653 | 319,457 | +0.00(+0.00%) |
May 04, 2018 | 9.468 | 9.731 | 9.433 | 9.653 | 370,818 | +0.13(+1.33%) |
May 03, 2018 | 9.770 | 9.799 | 9.458 | 9.526 | 584,673 | -0.19(-1.91%) |
May 02, 2018 | 9.414 | 9.814 | 9.277 | 9.712 | 897,111 | +0.17(+1.79%) |
May 01, 2018 | 9.316 | 9.575 | 9.253 | 9.541 | 458,094 | +0.25(+2.73%) |
Apr 30, 2018 | 9.341 | 9.394 | 9.162 | 9.287 | 627,461 | +0.03(+0.32%) |
Apr 27, 2018 | 9.673 | 9.873 | 9.160 | 9.258 | 2,380,574 | -0.55(-5.62%) |
Apr 26, 2018 | 9.616 | 9.836 | 9.447 | 9.809 | 1,705,867 | +0.03(+0.31%) |
Apr 25, 2018 | 9.560 | 9.852 | 9.360 | 9.779 | 1,063,060 | +0.20(+2.08%) |
Apr 24, 2018 | 9.929 | 10.12 | 9.553 | 9.580 | 1,295,838 | -0.30(-3.03%) |
Apr 23, 2018 | 9.852 | 10.06 | 9.809 | 9.879 | 889,479 | -0.20(-1.98%) |
Apr 20, 2018 | 10.15 | 10.26 | 9.889 | 10.08 | 1,024,574 | -0.06(-0.56%) |
Apr 19, 2018 | 10.26 | 10.28 | 10.10 | 10.13 | 634,154 | -0.08(-0.78%) |
Apr 18, 2018 | 10.22 | 10.30 | 10.12 | 10.21 | 1,078,262 | -0.07(-0.71%) |
Apr 17, 2018 | 10.09 | 10.43 | 9.989 | 10.29 | 941,014 | +0.18(+1.81%) |
Apr 16, 2018 | 10.06 | 10.13 | 9.836 | 10.11 | 808,360 | +0.23(+2.29%) |
Apr 13, 2018 | 10.07 | 10.14 | 9.862 | 9.879 | 741,199 | -0.13(-1.33%) |
Apr 12, 2018 | 10.10 | 10.10 | 9.982 | 10.01 | 624,789 | -0.01(-0.13%) |
Apr 11, 2018 | 9.975 | 10.09 | 9.912 | 10.03 | 488,557 | +0.04(+0.43%) |
Apr 10, 2018 | 10.12 | 10.12 | 9.862 | 9.982 | 555,231 | +0.11(+1.08%) |
Apr 09, 2018 | 9.819 | 9.966 | 9.801 | 9.876 | 511,861 | +0.13(+1.30%) |
Apr 06, 2018 | 10.02 | 10.16 | 9.706 | 9.749 | 996,984 | -0.22(-2.17%) |
Apr 05, 2018 | 10.17 | 10.24 | 9.806 | 9.965 | 2,489,140 | +0.67(+7.19%) |
Apr 04, 2018 | 9.144 | 9.307 | 9.118 | 9.297 | 490,650 | +0.07(+0.72%) |
Apr 03, 2018 | 9.317 | 9.317 | 9.124 | 9.231 | 224,887 | +0.00(+0.04%) |
Apr 02, 2018 | 9.251 | 9.252 | 9.058 | 9.227 | 416,605 | -0.05(-0.50%) |
Mar 29, 2018 | 9.274 | 9.274 | 9.274 | 0 | +0.02(+0.25%) | |
Mar 28, 2018 | 9.231 | 9.342 | 8.982 | 9.251 | 570,145 | -0.08(-0.82%) |
Mar 27, 2018 | 9.320 | 9.410 | 9.264 | 9.327 | 272,545 | +0.03(+0.29%) |
Mar 26, 2018 | 9.310 | 9.324 | 9.084 | 9.300 | 558,136 | +0.03(+0.29%) |
Mar 23, 2018 | 9.251 | 9.324 | 9.059 | 9.274 | 411,279 | -0.01(-0.14%) |
Mar 22, 2018 | 9.134 | 9.347 | 9.134 | 9.287 | 209,104 | +0.03(+0.29%) |
Mar 21, 2018 | 9.161 | 9.330 | 9.131 | 9.261 | 249,141 | +0.13(+1.46%) |
Mar 20, 2018 | 9.204 | 9.297 | 9.109 | 9.127 | 226,595 | -0.09(-0.94%) |
Mar 19, 2018 | 9.204 | 9.261 | 9.034 | 9.214 | 249,989 | +0.05(+0.54%) |
Mar 16, 2018 | 9.390 | 9.487 | 9.144 | 9.164 | 955,903 | -0.24(-2.51%) |
Mar 15, 2018 | 9.503 | 9.503 | 9.342 | 9.400 | 214,734 | -0.05(-0.53%) |
Mar 14, 2018 | 9.613 | 9.613 | 9.407 | 9.450 | 256,678 | -0.15(-1.59%) |
Mar 13, 2018 | 9.673 | 9.716 | 9.550 | 9.603 | 359,383 | -0.03(-0.28%) |
Mar 12, 2018 | 9.646 | 9.706 | 9.578 | 9.630 | 323,601 | +0.01(+0.14%) |
Mar 09, 2018 | 9.517 | 9.630 | 9.420 | 9.616 | 259,273 | +0.12(+1.26%) |
Mar 08, 2018 | 9.540 | 9.693 | 9.477 | 9.497 | 207,771 | -0.01(-0.10%) |
Mar 07, 2018 | 9.357 | 9.507 | 263,342 | +0.01(+0.07%) | ||
Mar 06, 2018 | 9.367 | 9.510 | 9.290 | 9.500 | 427,765 | +0.23(+2.44%) |
Mar 05, 2018 | 9.191 | 9.349 | 9.191 | 9.274 | 619,379 | +0.00(+0.00%) |
Mar 02, 2018 | 9.294 | 9.367 | 9.091 | 9.274 | 451,307 | -0.11(-1.20%) |
Mar 01, 2018 | 9.467 | 9.467 | 9.217 | 9.387 | 565,164 | -0.02(-0.25%) |
Feb 28, 2018 | 9.433 | 9.570 | 9.340 | 9.410 | 924,238 | +0.03(+0.28%) |
Feb 27, 2018 | 9.477 | 9.550 | 9.364 | 9.384 | 605,373 | -0.10(-1.05%) |
Feb 26, 2018 | 9.463 | 9.543 | 9.397 | 9.483 | 402,473 | +0.06(+0.60%) |
Feb 23, 2018 | 9.294 | 9.480 | 9.294 | 9.427 | 671,446 | +0.17(+1.83%) |
Feb 22, 2018 | 9.420 | 9.137 | 9.257 | 564,010 | -0.16(-1.73%) | |
Feb 21, 2018 | 9.357 | 9.586 | 9.357 | 9.420 | 350,481 | +0.09(+0.93%) |
Feb 20, 2018 | 8.955 | 9.344 | 8.955 | 9.334 | 548,152 | +0.28(+3.12%) |
Feb 16, 2018 | 9.051 | 9.051 | 9.051 | 0 | -0.28(-3.03%) | |
Feb 15, 2018 | 9.427 | 9.435 | 9.287 | 9.334 | 255,887 | -0.02(-0.21%) |
Feb 14, 2018 | 9.290 | 9.517 | 9.247 | 9.354 | 521,028 | +0.09(+0.93%) |
Feb 13, 2018 | 9.038 | 9.354 | 9.021 | 9.267 | 1,649,535 | +0.22(+2.39%) |
Feb 12, 2018 | 9.231 | 9.254 | 8.998 | 9.051 | 1,337,521 | -0.15(-1.66%) |
Feb 09, 2018 | 9.344 | 9.517 | 9.041 | 9.204 | 1,042,348 | -0.08(-0.86%) |
Feb 08, 2018 | 9.626 | 9.713 | 9.284 | 9.284 | 655,476 | -0.36(-3.76%) |
Feb 07, 2018 | 9.733 | 9.733 | 9.517 | 9.646 | 826,504 | -0.16(-1.63%) |
Feb 06, 2018 | 9.975 | 9.975 | 9.646 | 9.806 | 711,868 | -0.27(-2.71%) |
Feb 05, 2018 | 10.05 | 10.22 | 9.979 | 10.08 | 460,474 | -0.01(-0.07%) |
Feb 02, 2018 | 10.49 | 10.49 | 10.07 | 10.09 | 853,781 | -0.47(-4.47%) |
Feb 01, 2018 | 10.14 | 10.77 | 9.909 | 10.56 | 1,230,794 | +0.33(+3.19%) |
Jan 31, 2018 | 10.21 | 10.31 | 10.10 | 10.23 | 725,059 | +0.10(+0.98%) |
Jan 30, 2018 | 9.886 | 10.23 | 9.886 | 10.13 | 998,193 | +0.11(+1.13%) |
Jan 29, 2018 | 9.846 | 10.61 | 9.842 | 10.02 | 2,534,558 | -0.98(-8.89%) |
Jan 26, 2018 | 11.07 | 11.27 | 10.72 | 11.00 | 906,516 | +0.03(+0.24%) |
Jan 25, 2018 | 11.31 | 11.32 | 10.97 | 10.97 | 548,320 | -0.36(-3.17%) |
Jan 24, 2018 | 11.73 | 11.73 | 11.21 | 11.33 | 818,781 | -0.37(-3.16%) |
Jan 23, 2018 | 12.19 | 12.19 | 11.66 | 11.70 | 952,914 | -0.44(-3.59%) |
Jan 22, 2018 | 12.42 | 12.13 | 12.13 | 267,107 | -0.16(-1.27%) | |
Jan 19, 2018 | 12.21 | 12.51 | 12.11 | 12.29 | 458,715 | +0.15(+1.23%) |
Jan 18, 2018 | 12.09 | 12.20 | 12.05 | 12.14 | 261,811 | +0.03(+0.25%) |
Jan 17, 2018 | 12.05 | 12.16 | 12.02 | 12.11 | 411,282 | +0.06(+0.52%) |
Jan 16, 2018 | 12.19 | 12.24 | 12.06 | 12.05 | 784,692 | -0.07(-0.55%) |
Jan 12, 2018 | 12.11 | 12.11 | 12.11 | 0 | -0.04(-0.33%) | |
Jan 11, 2018 | 12.06 | 12.23 | 12.04 | 12.15 | 503,970 | +0.14(+1.19%) |
Jan 10, 2018 | 12.10 | 12.16 | 11.98 | 12.01 | 538,988 | -0.13(-1.10%) |
Jan 09, 2018 | 12.27 | 12.27 | 12.06 | 12.14 | 506,833 | -0.09(-0.76%) |
Jan 08, 2018 | 11.93 | 12.28 | 11.77 | 12.24 | 1,024,099 | +0.31(+2.56%) |
Jan 05, 2018 | 12.16 | 12.26 | 11.87 | 11.93 | 1,326,192 | -0.14(-1.16%) |
Jan 04, 2018 | 12.14 | 12.34 | 12.03 | 12.07 | 435,079 | -0.07(-0.55%) |
Jan 03, 2018 | 12.35 | 12.37 | 11.99 | 12.14 | 706,909 | -0.13(-1.06%) |
Jan 02, 2018 | 12.31 | 12.35 | 12.17 | 12.27 | 469,523 | +0.15(+1.26%) |
Dec 29, 2017 | 12.11 | 12.11 | 12.11 | 0 | +0.25(+2.10%) | |
Dec 28, 2017 | 11.89 | 12.01 | 11.79 | 11.86 | 219,082 | -0.03(-0.22%) |
Dec 27, 2017 | 11.98 | 12.21 | 11.74 | 11.89 | 437,167 | -0.09(-0.78%) |
Dec 26, 2017 | 12.02 | 12.38 | 11.85 | 11.98 | 135,116 | -0.09(-0.77%) |
Dec 22, 2017 | 12.07 | 12.09 | 11.99 | 12.08 | 249,538 | -0.03(-0.25%) |
Dec 21, 2017 | 12.20 | 12.26 | 12.06 | 12.11 | 249,264 | -0.09(-0.71%) |
Dec 20, 2017 | 12.00 | 12.27 | 11.93 | 12.19 | 257,210 | +0.27(+2.26%) |
Dec 19, 2017 | 12.00 | 12.13 | 11.88 | 11.92 | 643,194 | -0.07(-0.58%) |
Dec 18, 2017 | 12.01 | 12.01 | 11.91 | 11.99 | 1,172,123 | +0.06(+0.50%) |
Dec 15, 2017 | 12.00 | 12.10 | 11.81 | 11.93 | 1,514,004 | -0.11(-0.88%) |
Dec 14, 2017 | 12.05 | 12.18 | 11.97 | 12.04 | 677,184 | -0.06(-0.47%) |
Dec 13, 2017 | 12.28 | 12.40 | 12.05 | 12.10 | 247,268 | -0.11(-0.93%) |
Dec 12, 2017 | 12.44 | 12.52 | 12.17 | 12.21 | 367,542 | -0.28(-2.24%) |
Dec 11, 2017 | 11.95 | 12.51 | 11.91 | 12.49 | 648,208 | +0.51(+4.28%) |
Dec 08, 2017 | 12.14 | 12.16 | 11.95 | 11.98 | 456,059 | -0.07(-0.61%) |
Dec 07, 2017 | 12.09 | 12.15 | 12.04 | 12.05 | 524,447 | +0.01(+0.08%) |
Dec 06, 2017 | 12.04 | 12.19 | 11.98 | 12.04 | 281,982 | -0.08(-0.63%) |
Dec 05, 2017 | 12.17 | 12.52 | 12.09 | 12.12 | 389,581 | -0.03(-0.25%) |
Dec 04, 2017 | 12.15 | 12.30 | 12.15 | 12.15 | 401,715 | +0.03(+0.25%) |
Dec 01, 2017 | 12.02 | 12.42 | 12.01 | 12.12 | 760,627 | -0.01(-0.11%) |
Nov 30, 2017 | 12.05 | 12.18 | 11.95 | 12.13 | 1,071,165 | +0.11(+0.91%) |
Nov 29, 2017 | 12.30 | 12.30 | 11.91 | 12.02 | 871,943 | -0.28(-2.30%) |
Nov 28, 2017 | 12.28 | 12.40 | 12.13 | 12.30 | 634,981 | -0.19(-1.54%) |
Nov 27, 2017 | 12.55 | 12.63 | 12.49 | 12.50 | 241,006 | -0.09(-0.71%) |
Nov 24, 2017 | 12.55 | 12.64 | 12.55 | 12.59 | 106,567 | +0.02(+0.16%) |
Nov 22, 2017 | 12.53 | 12.63 | 12.03 | 12.57 | 890,916 | -0.00(-0.03%) |
Nov 21, 2017 | 12.47 | 12.63 | 12.41 | 12.57 | 699,980 | +0.23(+1.89%) |
Nov 20, 2017 | 12.29 | 12.40 | 12.25 | 12.34 | 592,538 | +0.09(+0.76%) |
Nov 17, 2017 | 12.04 | 12.31 | 12.04 | 12.24 | 1,332,255 | -0.03(-0.22%) |
Nov 16, 2017 | 11.99 | 12.29 | 11.99 | 12.27 | 1,226,906 | +0.30(+2.50%) |
Nov 15, 2017 | 11.84 | 12.05 | 11.74 | 11.97 | 923,108 | +0.03(+0.22%) |
Nov 14, 2017 | 12.28 | 12.36 | 11.94 | 11.94 | 1,015,272 | -0.39(-3.15%) |
Nov 13, 2017 | 12.34 | 12.44 | 12.25 | 12.33 | 1,067,778 | -0.08(-0.64%) |
Nov 10, 2017 | 12.56 | 12.68 | 12.28 | 12.41 | 865,296 | -0.14(-1.11%) |
Nov 09, 2017 | 12.51 | 12.61 | 12.33 | 12.55 | 1,411,954 | +0.05(+0.37%) |
Nov 08, 2017 | 12.34 | 12.63 | 12.31 | 12.51 | 957,840 | +0.15(+1.21%) |
Nov 07, 2017 | 12.49 | 12.60 | 12.16 | 12.36 | 1,494,672 | -0.15(-1.17%) |
Nov 06, 2017 | 12.77 | 12.77 | 12.37 | 12.50 | 1,164,415 | -0.24(-1.90%) |
Nov 03, 2017 | 12.76 | 12.85 | 12.72 | 12.75 | 671,371 | -0.00(-0.03%) |
Nov 02, 2017 | 12.84 | 12.87 | 12.72 | 12.75 | 638,214 | -0.07(-0.57%) |