Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.536 | 9.563 | 9.453 | 9.453 | 22,983 | -0.06(-0.58%) |
Jun 28, 2018 | 9.591 | 9.591 | 9.453 | 9.508 | 42,228 | -0.06(-0.58%) |
Jun 27, 2018 | 9.591 | 9.591 | 9.508 | 9.563 | 51,425 | +0.06(+0.58%) |
Jun 26, 2018 | 9.508 | 9.619 | 9.508 | 9.508 | 54,050 | -0.03(-0.29%) |
Jun 25, 2018 | 9.619 | 9.619 | 9.508 | 9.536 | 48,932 | -0.06(-0.57%) |
Jun 22, 2018 | 9.563 | 9.591 | 9.519 | 9.591 | 21,280 | +0.08(+0.87%) |
Jun 21, 2018 | 9.591 | 9.608 | 9.508 | 9.508 | 33,675 | -0.08(-0.86%) |
Jun 20, 2018 | 9.591 | 9.701 | 9.591 | 9.591 | 44,284 | +0.00(+0.00%) |
Jun 19, 2018 | 9.619 | 9.701 | 9.591 | 9.591 | 54,345 | -0.06(-0.57%) |
Jun 18, 2018 | 9.701 | 9.784 | 9.619 | 9.646 | 51,439 | -0.03(-0.28%) |
Jun 15, 2018 | 9.701 | 9.591 | 9.674 | 121,523 | +0.08(+0.86%) | |
Jun 14, 2018 | 9.674 | 9.674 | 9.568 | 9.591 | 74,722 | -0.03(-0.29%) |
Jun 13, 2018 | 9.646 | 9.674 | 9.591 | 9.619 | 46,963 | +0.06(+0.58%) |
Jun 12, 2018 | 9.536 | 9.619 | 9.526 | 9.563 | 35,227 | +0.03(+0.29%) |
Jun 11, 2018 | 9.756 | 9.756 | 9.522 | 9.536 | 118,375 | -0.17(-1.70%) |
Jun 08, 2018 | 9.729 | 9.729 | 9.624 | 9.701 | 90,506 | +0.00(+0.00%) |
Jun 07, 2018 | 9.729 | 9.729 | 9.671 | 9.701 | 93,273 | +0.06(+0.57%) |
Jun 06, 2018 | 9.701 | 9.729 | 9.629 | 9.646 | 108,207 | -0.06(-0.57%) |
Jun 05, 2018 | 9.646 | 9.812 | 9.619 | 9.701 | 152,430 | +0.08(+0.86%) |
Jun 04, 2018 | 9.674 | 9.729 | 9.563 | 9.619 | 75,600 | -0.03(-0.29%) |
Jun 01, 2018 | 9.619 | 9.701 | 9.563 | 9.646 | 81,426 | +0.06(+0.57%) |
May 31, 2018 | 9.674 | 9.726 | 9.563 | 9.591 | 51,733 | -0.06(-0.57%) |
May 30, 2018 | 9.674 | 9.781 | 9.563 | 9.646 | 91,420 | +0.03(+0.29%) |
May 29, 2018 | 9.784 | 9.784 | 9.536 | 9.619 | 136,265 | -0.08(-0.85%) |
May 25, 2018 | 9.701 | 9.701 | 9.701 | 0 | +0.06(+0.57%) | |
May 24, 2018 | 9.729 | 9.729 | 9.646 | 9.646 | 80,495 | -0.06(-0.57%) |
May 23, 2018 | 9.619 | 9.729 | 9.550 | 9.701 | 175,129 | +0.14(+1.44%) |
May 22, 2018 | 9.426 | 9.674 | 9.399 | 9.563 | 228,348 | +0.22(+2.36%) |
May 21, 2018 | 9.288 | 9.398 | 9.260 | 9.343 | 220,090 | +0.08(+0.89%) |
May 18, 2018 | 9.260 | 9.260 | 9.178 | 9.260 | 61,658 | +0.03(+0.30%) |
May 17, 2018 | 9.260 | 9.315 | 9.178 | 9.233 | 90,043 | +0.00(+0.00%) |
May 16, 2018 | 9.288 | 9.288 | 9.150 | 9.233 | 48,778 | +0.00(+0.00%) |
May 15, 2018 | 9.288 | 9.288 | 9.123 | 9.233 | 53,487 | -0.08(-0.89%) |
May 14, 2018 | 8.985 | 9.315 | 8.985 | 9.315 | 210,199 | +0.30(+3.36%) |
May 11, 2018 | 8.819 | 9.016 | 8.792 | 9.012 | 137,483 | +0.17(+1.87%) |
May 10, 2018 | 8.847 | 8.930 | 8.811 | 8.847 | 128,887 | +0.00(+0.00%) |
May 09, 2018 | 8.819 | 9.067 | 8.648 | 8.847 | 153,558 | +0.11(+1.26%) |
May 08, 2018 | 9.178 | 9.227 | 8.626 | 8.737 | 446,721 | -0.55(-5.93%) |
May 07, 2018 | 9.426 | 9.426 | 9.260 | 9.288 | 1,518,499 | -0.08(-0.88%) |
May 04, 2018 | 9.288 | 9.398 | 9.288 | 9.371 | 49,405 | +0.03(+0.29%) |
May 03, 2018 | 9.178 | 9.453 | 9.178 | 9.343 | 115,663 | +0.18(+1.95%) |
May 02, 2018 | 9.137 | 9.244 | 9.137 | 9.164 | 506,665 | +0.00(+0.00%) |
May 01, 2018 | 9.378 | 9.378 | 9.137 | 9.164 | 221,077 | -0.16(-1.72%) |
Apr 30, 2018 | 9.298 | 9.448 | 9.150 | 9.325 | 194,406 | +0.16(+1.75%) |
Apr 27, 2018 | 9.110 | 9.278 | 9.110 | 9.164 | 92,513 | +0.05(+0.59%) |
Apr 26, 2018 | 9.325 | 9.325 | 9.057 | 9.110 | 229,188 | -0.16(-1.73%) |
Apr 25, 2018 | 9.432 | 9.432 | 9.228 | 9.271 | 426,422 | -0.13(-1.42%) |
Apr 24, 2018 | 9.378 | 9.539 | 9.351 | 9.405 | 127,311 | +0.00(+0.00%) |
Apr 23, 2018 | 9.459 | 9.590 | 9.325 | 9.405 | 123,687 | -0.03(-0.28%) |
Apr 20, 2018 | 9.378 | 9.499 | 9.351 | 9.432 | 118,492 | +0.03(+0.28%) |
Apr 19, 2018 | 9.539 | 9.585 | 9.378 | 9.405 | 61,325 | -0.11(-1.13%) |
Apr 18, 2018 | 9.633 | 9.633 | 9.459 | 9.512 | 95,161 | -0.08(-0.84%) |
Apr 17, 2018 | 9.646 | 9.646 | 9.459 | 9.593 | 41,116 | -0.05(-0.56%) |
Apr 16, 2018 | 9.432 | 9.646 | 9.378 | 9.646 | 154,954 | +0.27(+2.86%) |
Apr 13, 2018 | 9.351 | 9.459 | 9.325 | 9.378 | 26,749 | +0.05(+0.57%) |
Apr 12, 2018 | 9.325 | 9.459 | 9.244 | 9.325 | 105,495 | -0.05(-0.57%) |
Apr 11, 2018 | 9.566 | 9.566 | 9.325 | 9.378 | 89,765 | +0.05(+0.57%) |
Apr 10, 2018 | 9.405 | 9.405 | 9.298 | 9.325 | 46,152 | +0.00(+0.00%) |
Apr 09, 2018 | 9.459 | 9.459 | 9.298 | 9.325 | 44,521 | -0.05(-0.57%) |
Apr 06, 2018 | 9.325 | 9.429 | 9.325 | 9.378 | 20,384 | +0.00(+0.00%) |
Apr 05, 2018 | 9.539 | 9.539 | 9.246 | 9.378 | 77,186 | -0.16(-1.69%) |
Apr 04, 2018 | 9.539 | 9.539 | 9.461 | 9.539 | 28,587 | +0.00(+0.00%) |
Apr 03, 2018 | 9.485 | 9.552 | 9.485 | 9.539 | 63,336 | +0.13(+1.42%) |
Apr 02, 2018 | 9.298 | 9.593 | 9.244 | 9.405 | 87,240 | +0.08(+0.86%) |
Mar 29, 2018 | 9.325 | 9.325 | 9.325 | 0 | +0.11(+1.16%) | |
Mar 28, 2018 | 9.378 | 9.378 | 9.110 | 9.217 | 85,249 | -0.19(-1.99%) |
Mar 27, 2018 | 9.405 | 9.459 | 9.298 | 9.405 | 38,611 | +0.00(+0.00%) |
Mar 26, 2018 | 9.432 | 9.432 | 9.271 | 9.405 | 34,034 | +0.00(+0.00%) |
Mar 23, 2018 | 9.432 | 9.485 | 9.374 | 9.405 | 20,028 | +0.00(+0.00%) |
Mar 22, 2018 | 9.378 | 9.459 | 9.378 | 9.405 | 21,942 | -0.05(-0.57%) |
Mar 21, 2018 | 9.418 | 9.472 | 9.416 | 9.459 | 30,197 | +0.03(+0.28%) |
Mar 20, 2018 | 9.485 | 9.485 | 9.378 | 9.432 | 55,618 | -0.03(-0.28%) |
Mar 19, 2018 | 9.593 | 9.593 | 9.405 | 9.459 | 54,635 | +0.05(+0.57%) |
Mar 16, 2018 | 9.485 | 9.542 | 9.405 | 9.405 | 49,082 | -0.08(-0.85%) |
Mar 15, 2018 | 9.673 | 9.673 | 9.378 | 9.485 | 78,731 | -0.16(-1.67%) |
Mar 14, 2018 | 9.673 | 9.678 | 9.593 | 9.646 | 24,342 | -0.05(-0.55%) |
Mar 13, 2018 | 9.700 | 9.700 | 9.619 | 9.700 | 31,500 | +0.08(+0.84%) |
Mar 12, 2018 | 9.646 | 9.673 | 9.579 | 9.619 | 28,796 | -0.05(-0.55%) |
Mar 09, 2018 | 9.646 | 9.700 | 9.566 | 9.673 | 36,288 | +0.11(+1.12%) |
Mar 08, 2018 | 9.646 | 9.668 | 9.512 | 9.566 | 39,649 | -0.05(-0.56%) |
Mar 07, 2018 | 9.673 | 9.677 | 9.593 | 9.619 | 29,992 | -0.05(-0.55%) |
Mar 06, 2018 | 9.673 | 9.673 | 9.595 | 9.673 | 24,739 | +0.00(+0.00%) |
Mar 05, 2018 | 9.619 | 9.700 | 9.566 | 9.673 | 98,837 | +0.08(+0.84%) |
Mar 02, 2018 | 9.619 | 9.673 | 9.566 | 9.593 | 30,358 | +0.03(+0.28%) |
Mar 01, 2018 | 9.566 | 9.753 | 9.515 | 9.566 | 57,876 | -0.03(-0.28%) |
Feb 28, 2018 | 9.570 | 9.593 | 9.528 | 9.593 | 67,512 | +0.05(+0.56%) |
Feb 27, 2018 | 9.539 | 9.729 | 9.539 | 9.539 | 41,808 | -0.08(-0.84%) |
Feb 26, 2018 | 9.593 | 9.700 | 9.593 | 9.619 | 51,289 | -0.03(-0.28%) |
Feb 23, 2018 | 9.753 | 9.753 | 9.646 | 9.646 | 37,633 | -0.03(-0.28%) |
Feb 22, 2018 | 9.753 | 9.780 | 9.646 | 9.673 | 47,699 | +0.03(+0.28%) |
Feb 21, 2018 | 9.727 | 9.753 | 9.646 | 9.646 | 69,026 | -0.05(-0.55%) |
Feb 20, 2018 | 9.753 | 9.780 | 9.593 | 9.700 | 47,104 | +0.05(+0.56%) |
Feb 16, 2018 | 9.646 | 9.646 | 9.646 | 0 | +0.11(+1.12%) | |
Feb 15, 2018 | 9.619 | 9.646 | 9.512 | 9.539 | 61,910 | -0.08(-0.84%) |
Feb 14, 2018 | 9.593 | 9.619 | 9.485 | 9.619 | 51,394 | +0.03(+0.28%) |
Feb 13, 2018 | 9.512 | 9.593 | 9.512 | 9.593 | 45,368 | +0.11(+1.13%) |
Feb 12, 2018 | 9.566 | 9.600 | 9.432 | 9.485 | 177,315 | +0.13(+1.43%) |
Feb 09, 2018 | 9.351 | 9.405 | 9.217 | 9.351 | 91,349 | +0.16(+1.75%) |
Feb 08, 2018 | 9.110 | 9.217 | 9.110 | 9.191 | 92,778 | +0.08(+0.88%) |
Feb 07, 2018 | 9.083 | 9.110 | 9.083 | 9.110 | 58,154 | +0.01(+0.16%) |
Feb 06, 2018 | 8.976 | 9.110 | 8.917 | 9.096 | 85,469 | +0.01(+0.14%) |
Feb 05, 2018 | 8.896 | 9.110 | 8.896 | 9.083 | 82,952 | +0.00(+0.00%) |
Feb 02, 2018 | 9.298 | 9.405 | 9.019 | 9.083 | 119,414 | -0.21(-2.31%) |
Feb 01, 2018 | 9.244 | 9.405 | 9.191 | 9.298 | 85,260 | +0.01(+0.12%) |
Jan 31, 2018 | 9.287 | 9.360 | 9.256 | 9.287 | 128,316 | -0.05(-0.56%) |
Jan 30, 2018 | 9.522 | 9.535 | 9.209 | 9.339 | 135,427 | -0.16(-1.65%) |
Jan 29, 2018 | 9.913 | 9.913 | 9.496 | 9.496 | 108,569 | -0.10(-1.09%) |
Jan 26, 2018 | 9.574 | 9.652 | 9.470 | 9.600 | 77,970 | +0.18(+1.94%) |
Jan 25, 2018 | 9.652 | 9.652 | 9.418 | 9.418 | 83,653 | -0.18(-1.90%) |
Jan 24, 2018 | 9.678 | 9.678 | 9.574 | 9.600 | 41,535 | -0.05(-0.54%) |
Jan 23, 2018 | 9.652 | 9.676 | 9.548 | 9.652 | 66,441 | +0.03(+0.27%) |
Jan 22, 2018 | 9.600 | 9.628 | 9.522 | 9.626 | 93,451 | +0.08(+0.82%) |
Jan 19, 2018 | 9.391 | 9.600 | 9.378 | 9.548 | 77,550 | +0.16(+1.67%) |
Jan 18, 2018 | 9.235 | 9.418 | 9.235 | 9.391 | 91,112 | +0.05(+0.56%) |
Jan 17, 2018 | 9.287 | 9.470 | 9.235 | 9.339 | 216,893 | +0.00(+0.00%) |
Jan 16, 2018 | 9.496 | 9.574 | 9.235 | 9.339 | 221,120 | -0.16(-1.65%) |
Jan 12, 2018 | 9.496 | 9.496 | 9.496 | 0 | +0.10(+1.11%) | |
Jan 11, 2018 | 9.574 | 9.574 | 9.391 | 9.391 | 109,196 | -0.05(-0.55%) |
Jan 10, 2018 | 9.548 | 9.470 | 9.444 | 37,794 | -0.03(-0.28%) | |
Jan 09, 2018 | 9.574 | 9.600 | 9.444 | 9.470 | 47,864 | -0.10(-1.09%) |
Jan 08, 2018 | 9.652 | 9.652 | 9.522 | 9.574 | 85,888 | +0.00(+0.00%) |
Jan 05, 2018 | 9.678 | 9.679 | 9.496 | 9.574 | 63,643 | -0.16(-1.61%) |
Jan 04, 2018 | 9.652 | 9.809 | 9.652 | 9.731 | 104,701 | +0.08(+0.81%) |
Jan 03, 2018 | 9.757 | 9.809 | 9.548 | 9.652 | 134,768 | -0.08(-0.80%) |
Jan 02, 2018 | 9.913 | 9.913 | 9.705 | 9.731 | 95,956 | -0.03(-0.27%) |
Dec 29, 2017 | 9.757 | 9.757 | 9.757 | 0 | +0.05(+0.54%) | |
Dec 28, 2017 | 9.548 | 9.757 | 9.287 | 9.705 | 169,510 | +0.16(+1.64%) |
Dec 27, 2017 | 9.626 | 9.652 | 9.339 | 9.548 | 47,225 | +0.00(+0.00%) |
Dec 26, 2017 | 9.496 | 9.678 | 9.287 | 9.548 | 61,058 | +0.00(+0.00%) |
Dec 22, 2017 | 9.574 | 9.678 | 9.367 | 9.548 | 188,700 | -0.18(-1.88%) |
Dec 21, 2017 | 9.522 | 9.731 | 9.495 | 9.731 | 140,577 | +0.29(+3.04%) |
Dec 20, 2017 | 9.287 | 9.548 | 9.261 | 9.444 | 166,292 | +0.16(+1.69%) |
Dec 19, 2017 | 9.339 | 9.339 | 9.185 | 9.287 | 134,030 | +0.03(+0.28%) |
Dec 18, 2017 | 9.078 | 9.261 | 9.026 | 9.261 | 456,235 | +0.10(+1.14%) |
Dec 15, 2017 | 9.000 | 9.209 | 9.000 | 9.157 | 519,917 | +0.10(+1.15%) |
Dec 14, 2017 | 8.661 | 9.391 | 8.609 | 9.052 | 3,129,031 | -0.63(-6.47%) |
Dec 13, 2017 | 9.678 | 9.757 | 9.678 | 9.678 | 2,453,376 | -0.03(-0.27%) |
Dec 12, 2017 | 9.809 | 9.913 | 9.705 | 9.705 | 38,131 | -0.13(-1.33%) |
Dec 11, 2017 | 9.757 | 9.965 | 9.731 | 9.835 | 47,519 | +0.06(+0.65%) |
Dec 08, 2017 | 9.757 | 9.911 | 9.757 | 9.772 | 13,694 | -0.02(-0.25%) |
Dec 07, 2017 | 9.783 | 9.809 | 9.757 | 9.796 | 14,717 | +0.01(+0.14%) |
Dec 06, 2017 | 9.835 | 9.913 | 9.731 | 9.783 | 33,431 | -0.13(-1.32%) |
Dec 05, 2017 | 9.913 | 9.991 | 9.913 | 9.913 | 28,705 | +0.00(+0.00%) |
Dec 04, 2017 | 9.965 | 9.913 | 9.913 | 15,549 | -0.05(-0.52%) | |
Dec 01, 2017 | 9.913 | 10.07 | 9.913 | 9.965 | 15,607 | +0.10(+1.06%) |
Nov 30, 2017 | 9.835 | 9.913 | 9.782 | 9.861 | 51,670 | +0.13(+1.34%) |
Nov 29, 2017 | 9.783 | 9.837 | 9.600 | 9.731 | 52,822 | -0.08(-0.80%) |
Nov 28, 2017 | 9.916 | 9.965 | 9.731 | 9.809 | 29,021 | -0.10(-1.05%) |
Nov 27, 2017 | 9.835 | 9.963 | 9.835 | 9.913 | 33,429 | +0.05(+0.53%) |
Nov 24, 2017 | 9.913 | 9.939 | 9.860 | 9.861 | 17,688 | -0.05(-0.53%) |
Nov 22, 2017 | 10.04 | 10.04 | 9.757 | 9.913 | 25,121 | -0.08(-0.78%) |
Nov 21, 2017 | 10.07 | 10.07 | 9.861 | 9.991 | 29,546 | +0.00(+0.00%) |
Nov 20, 2017 | 9.731 | 10.07 | 9.418 | 9.991 | 90,629 | +0.21(+2.13%) |
Nov 17, 2017 | 9.817 | 9.817 | 9.705 | 9.783 | 14,784 | +0.00(+0.00%) |
Nov 16, 2017 | 9.783 | 9.861 | 9.744 | 9.783 | 22,202 | +0.00(+0.00%) |
Nov 15, 2017 | 9.913 | 9.939 | 9.729 | 9.783 | 33,431 | -0.08(-0.79%) |
Nov 14, 2017 | 9.965 | 10.02 | 9.861 | 9.861 | 72,038 | -0.08(-0.79%) |
Nov 13, 2017 | 9.939 | 10.04 | 9.835 | 9.939 | 44,264 | +0.08(+0.79%) |
Nov 10, 2017 | 10.04 | 10.04 | 9.841 | 9.861 | 51,563 | -0.05(-0.53%) |
Nov 09, 2017 | 10.04 | 10.07 | 9.913 | 9.913 | 40,807 | -0.03(-0.26%) |
Nov 08, 2017 | 9.991 | 10.02 | 9.913 | 9.939 | 40,069 | +0.00(+0.00%) |
Nov 07, 2017 | 9.939 | 10.10 | 9.879 | 9.939 | 24,337 | -0.03(-0.26%) |
Nov 06, 2017 | 10.33 | 10.33 | 9.913 | 9.965 | 54,428 | -0.47(-4.50%) |
Nov 03, 2017 | 10.02 | 10.44 | 9.796 | 10.44 | 113,412 | +0.31(+3.09%) |
Nov 02, 2017 | 10.30 | 10.30 | 9.939 | 10.12 | 65,916 | -0.15(-1.47%) |
Nov 01, 2017 | 10.30 | 10.30 | 10.22 | 10.27 | 32,310 | +0.18(+1.77%) |
Oct 31, 2017 | 10.22 | 10.30 | 10.09 | 10.09 | 77,481 | -0.05(-0.50%) |
Oct 30, 2017 | 10.23 | 10.30 | 9.942 | 10.15 | 66,177 | -0.05(-0.50%) |
Oct 27, 2017 | 10.22 | 10.27 | 10.12 | 10.20 | 50,537 | +0.03(+0.25%) |
Oct 26, 2017 | 10.22 | 10.27 | 10.09 | 10.17 | 29,309 | -0.13(-1.24%) |
Oct 25, 2017 | 10.27 | 10.30 | 10.07 | 10.30 | 31,072 | +0.08(+0.75%) |
Oct 24, 2017 | 10.22 | 10.22 | 10.15 | 10.22 | 22,919 | -0.03(-0.25%) |
Oct 23, 2017 | 10.32 | 10.32 | 10.15 | 10.25 | 34,224 | +0.03(+0.25%) |
Oct 20, 2017 | 9.958 | 10.29 | 9.942 | 10.22 | 99,027 | +0.28(+2.82%) |
Oct 19, 2017 | 9.942 | 9.967 | 9.865 | 9.942 | 39,283 | -0.03(-0.26%) |
Oct 18, 2017 | 9.865 | 9.967 | 9.865 | 9.967 | 27,459 | +0.03(+0.26%) |
Oct 17, 2017 | 10.09 | 10.09 | 9.865 | 9.942 | 36,060 | -0.10(-1.02%) |
Oct 16, 2017 | 10.09 | 10.15 | 10.04 | 10.04 | 22,256 | -0.05(-0.51%) |
Oct 13, 2017 | 10.32 | 10.32 | 10.08 | 10.09 | 39,948 | -0.15(-1.49%) |
Oct 12, 2017 | 10.17 | 10.27 | 10.15 | 10.25 | 30,343 | -0.03(-0.25%) |
Oct 11, 2017 | 10.30 | 10.30 | 10.25 | 10.27 | 22,381 | +0.05(+0.50%) |
Oct 10, 2017 | 10.25 | 10.31 | 10.20 | 10.22 | 32,014 | +0.05(+0.50%) |
Oct 09, 2017 | 10.20 | 10.33 | 9.993 | 10.17 | 71,738 | +0.03(+0.25%) |
Oct 06, 2017 | 10.20 | 10.27 | 10.15 | 10.15 | 20,991 | -0.10(-0.99%) |
Oct 05, 2017 | 10.27 | 10.32 | 10.25 | 10.25 | 12,558 | -0.05(-0.50%) |
Oct 04, 2017 | 10.30 | 10.40 | 10.30 | 10.30 | 16,458 | -0.05(-0.49%) |
Oct 03, 2017 | 10.32 | 10.38 | 10.22 | 10.35 | 50,002 | +0.08(+0.74%) |
Oct 02, 2017 | 10.22 | 10.30 | 10.22 | 10.27 | 18,764 | +0.03(+0.25%) |
Sep 29, 2017 | 10.27 | 10.30 | 10.22 | 10.25 | 37,447 | -0.05(-0.50%) |
Sep 28, 2017 | 10.27 | 10.35 | 10.27 | 10.30 | 26,176 | -0.03(-0.25%) |
Sep 27, 2017 | 10.35 | 10.38 | 10.27 | 10.32 | 25,104 | +0.03(+0.25%) |
Sep 26, 2017 | 10.26 | 10.38 | 10.26 | 10.30 | 41,842 | +0.03(+0.25%) |
Sep 25, 2017 | 10.22 | 10.30 | 10.22 | 10.27 | 52,426 | +0.05(+0.50%) |
Sep 22, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 30,654 | +0.05(+0.50%) |
Sep 21, 2017 | 10.04 | 10.20 | 10.02 | 10.17 | 42,293 | +0.13(+1.27%) |
Sep 20, 2017 | 9.993 | 10.04 | 9.967 | 10.04 | 23,748 | +0.08(+0.77%) |
Sep 19, 2017 | 9.942 | 9.967 | 9.916 | 9.967 | 11,276 | +0.00(+0.00%) |
Sep 18, 2017 | 9.942 | 9.993 | 9.891 | 9.967 | 58,116 | +0.08(+0.77%) |
Sep 15, 2017 | 9.840 | 9.942 | 9.840 | 9.891 | 18,888 | +0.05(+0.52%) |
Sep 14, 2017 | 9.840 | 9.891 | 9.804 | 9.840 | 34,614 | +0.00(+0.00%) |
Sep 13, 2017 | 9.814 | 9.865 | 9.789 | 9.840 | 20,504 | -0.03(-0.26%) |
Sep 12, 2017 | 9.817 | 9.840 | 9.789 | 9.865 | 22,054 | +0.03(+0.26%) |
Sep 11, 2017 | 9.789 | 9.852 | 9.789 | 9.840 | 15,428 | -0.03(-0.26%) |
Sep 08, 2017 | 9.814 | 9.891 | 9.814 | 9.865 | 17,825 | -0.03(-0.26%) |
Sep 07, 2017 | 9.766 | 9.891 | 9.766 | 9.891 | 14,463 | +0.05(+0.52%) |
Sep 06, 2017 | 9.636 | 9.840 | 9.636 | 9.840 | 26,790 | +0.15(+1.58%) |
Sep 05, 2017 | 9.636 | 9.763 | 9.636 | 9.687 | 25,953 | +0.05(+0.53%) |
Sep 01, 2017 | 9.789 | 9.789 | 9.789 | 9.636 | 20,400 | -0.13(-1.31%) |
Aug 31, 2017 | 9.636 | 9.814 | 9.636 | 9.763 | 46,667 | +0.13(+1.32%) |
Aug 30, 2017 | 9.457 | 9.738 | 9.457 | 9.636 | 45,337 | +0.20(+2.16%) |
Aug 29, 2017 | 9.534 | 9.582 | 9.432 | 9.432 | 20,459 | -0.08(-0.80%) |
Aug 28, 2017 | 9.457 | 9.534 | 9.457 | 9.508 | 18,478 | +0.03(+0.27%) |
Aug 25, 2017 | 9.457 | 9.508 | 9.457 | 9.483 | 14,286 | +0.03(+0.27%) |
Aug 24, 2017 | 9.406 | 9.508 | 9.406 | 9.457 | 37,988 | +0.00(+0.00%) |
Aug 23, 2017 | 9.330 | 9.534 | 9.279 | 9.457 | 36,656 | +0.08(+0.82%) |
Aug 22, 2017 | 9.356 | 9.534 | 9.297 | 9.381 | 54,027 | +0.08(+0.82%) |
Aug 21, 2017 | 9.330 | 9.330 | 9.268 | 9.305 | 41,085 | +0.03(+0.27%) |
Aug 18, 2017 | 9.254 | 9.330 | 9.254 | 9.279 | 53,591 | +0.03(+0.28%) |
Aug 17, 2017 | 9.254 | 9.279 | 9.254 | 9.254 | 44,922 | -0.03(-0.27%) |
Aug 16, 2017 | 9.356 | 9.356 | 9.254 | 9.279 | 90,609 | -0.03(-0.27%) |
Aug 15, 2017 | 9.254 | 9.381 | 9.177 | 9.305 | 86,211 | +0.13(+1.39%) |
Aug 14, 2017 | 9.457 | 9.479 | 9.177 | 9.177 | 67,725 | -0.10(-1.10%) |
Aug 11, 2017 | 9.254 | 9.305 | 9.217 | 9.279 | 16,524 | +0.03(+0.28%) |
Aug 10, 2017 | 9.101 | 9.279 | 9.101 | 9.254 | 65,956 | +0.13(+1.40%) |
Aug 09, 2017 | 9.330 | 9.400 | 9.126 | 9.126 | 113,714 | -0.28(-2.98%) |
Aug 08, 2017 | 9.457 | 9.534 | 9.406 | 9.406 | 197,394 | -0.05(-0.54%) |
Aug 07, 2017 | 9.483 | 9.661 | 9.457 | 9.457 | 77,875 | -0.10(-1.07%) |
Aug 04, 2017 | 9.738 | 9.738 | 9.559 | 9.559 | 169,395 | -0.20(-2.09%) |
Aug 03, 2017 | 9.738 | 9.900 | 9.687 | 9.763 | 91,593 | -0.18(-1.79%) |
Aug 02, 2017 | 10.02 | 10.03 | 9.661 | 9.942 | 312,776 | -0.10(-1.02%) |
Aug 01, 2017 | 10.24 | 10.29 | 9.869 | 10.04 | 150,925 | -0.27(-2.66%) |
Jul 31, 2017 | 10.47 | 10.47 | 10.06 | 10.32 | 93,607 | +0.04(+0.36%) |
Jul 28, 2017 | 10.19 | 10.34 | 10.16 | 10.28 | 63,350 | +0.06(+0.61%) |
Jul 27, 2017 | 10.34 | 10.22 | 10.22 | 87,992 | +0.02(+0.25%) | |
Jul 26, 2017 | 10.22 | 10.34 | 10.17 | 10.19 | 101,440 | +0.02(+0.24%) |
Jul 25, 2017 | 10.22 | 10.27 | 10.00 | 10.17 | 145,869 | +0.25(+2.51%) |
Jul 24, 2017 | 9.695 | 10.14 | 9.670 | 9.919 | 347,941 | +0.37(+3.92%) |
Jul 21, 2017 | 9.495 | 9.620 | 9.446 | 9.545 | 107,394 | +0.12(+1.32%) |
Jul 20, 2017 | 9.468 | 9.468 | 9.431 | 9.421 | 16,047 | -0.05(-0.53%) |
Jul 19, 2017 | 9.545 | 9.545 | 9.471 | 9.471 | 22,118 | +0.07(+0.80%) |
Jul 18, 2017 | 9.246 | 9.471 | 9.246 | 9.396 | 32,275 | +0.05(+0.53%) |
Jul 17, 2017 | 9.520 | 9.520 | 9.321 | 9.346 | 62,016 | -0.07(-0.79%) |
Jul 14, 2017 | 9.471 | 9.479 | 9.375 | 9.421 | 28,215 | +0.00(+0.00%) |
Jul 13, 2017 | 9.520 | 9.520 | 9.331 | 9.421 | 53,439 | -0.02(-0.26%) |
Jul 12, 2017 | 9.296 | 9.545 | 9.246 | 9.446 | 42,904 | +0.15(+1.61%) |
Jul 11, 2017 | 9.271 | 9.371 | 9.246 | 9.296 | 33,882 | -0.05(-0.53%) |
Jul 10, 2017 | 9.371 | 9.421 | 9.296 | 9.346 | 31,794 | +0.02(+0.27%) |
Jul 07, 2017 | 9.396 | 9.396 | 9.254 | 9.321 | 23,107 | -0.12(-1.32%) |
Jul 06, 2017 | 9.396 | 9.495 | 9.246 | 9.446 | 45,663 | +0.20(+2.16%) |
Jul 05, 2017 | 9.371 | 9.570 | 9.246 | 9.246 | 52,283 | -0.17(-1.85%) |