Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.400 | 9.685 | 9.340 | 9.590 | 2,316,141 | +0.16(+1.70%) |
Jul 30, 2018 | 9.330 | 9.510 | 9.226 | 9.430 | 1,575,045 | +0.07(+0.75%) |
Jul 27, 2018 | 9.370 | 9.390 | 9.110 | 9.360 | 1,671,600 | -0.02(-0.21%) |
Jul 26, 2018 | 9.240 | 9.410 | 9.110 | 9.380 | 1,411,982 | +0.15(+1.63%) |
Jul 25, 2018 | 9.230 | 9.425 | 9.210 | 9.230 | 817,949 | +0.02(+0.22%) |
Jul 24, 2018 | 9.580 | 9.585 | 9.090 | 9.210 | 1,588,116 | -0.38(-3.96%) |
Jul 23, 2018 | 9.360 | 9.610 | 9.270 | 9.590 | 2,043,945 | +0.25(+2.68%) |
Jul 20, 2018 | 9.350 | 9.370 | 9.220 | 9.340 | 894,199 | +0.00(+0.00%) |
Jul 19, 2018 | 9.320 | 9.590 | 9.220 | 9.340 | 1,212,218 | +0.03(+0.32%) |
Jul 18, 2018 | 9.380 | 9.395 | 9.230 | 9.310 | 1,330,939 | -0.05(-0.53%) |
Jul 17, 2018 | 9.310 | 9.520 | 9.305 | 9.360 | 2,623,326 | +0.06(+0.65%) |
Jul 16, 2018 | 9.510 | 9.550 | 9.255 | 9.300 | 1,149,981 | -0.19(-2.00%) |
Jul 13, 2018 | 10.05 | 10.05 | 9.370 | 9.490 | 2,842,535 | -0.56(-5.57%) |
Jul 12, 2018 | 9.980 | 10.10 | 9.820 | 10.05 | 1,347,352 | +0.18(+1.82%) |
Jul 11, 2018 | 9.870 | 10.06 | 9.790 | 9.870 | 1,562,784 | -0.18(-1.79%) |
Jul 10, 2018 | 9.820 | 10.10 | 9.780 | 10.05 | 2,008,914 | +0.28(+2.87%) |
Jul 09, 2018 | 9.810 | 9.810 | 9.550 | 9.770 | 2,034,881 | -0.02(-0.20%) |
Jul 06, 2018 | 9.750 | 9.990 | 9.730 | 9.790 | 2,996,304 | +0.08(+0.82%) |
Jul 05, 2018 | 9.510 | 9.710 | 9.410 | 9.710 | 1,094,222 | +0.22(+2.32%) |
Jul 03, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.32(+3.49%) | |
Jul 02, 2018 | 9.000 | 9.180 | 9.000 | 9.170 | 1,700,029 | +0.08(+0.88%) |
Jun 29, 2018 | 9.350 | 9.400 | 9.040 | 9.090 | 2,584,318 | -0.23(-2.47%) |
Jun 28, 2018 | 9.130 | 9.330 | 9.050 | 9.320 | 2,959,037 | +0.27(+2.98%) |
Jun 27, 2018 | 9.360 | 9.430 | 9.010 | 9.050 | 2,748,703 | -0.31(-3.31%) |
Jun 26, 2018 | 9.330 | 9.400 | 9.197 | 9.360 | 4,068,520 | +0.05(+0.54%) |
Jun 25, 2018 | 9.370 | 9.370 | 9.220 | 9.310 | 1,832,367 | -0.09(-0.96%) |
Jun 22, 2018 | 9.290 | 9.455 | 9.250 | 9.400 | 19,852,446 | +0.12(+1.29%) |
Jun 21, 2018 | 9.320 | 9.485 | 9.245 | 9.280 | 4,409,125 | -0.03(-0.32%) |
Jun 20, 2018 | 9.270 | 9.355 | 9.190 | 9.310 | 5,332,516 | +0.04(+0.43%) |
Jun 19, 2018 | 9.240 | 9.325 | 9.225 | 9.270 | 3,658,896 | +0.00(+0.00%) |
Jun 18, 2018 | 9.230 | 9.322 | 9.190 | 9.270 | 2,061,932 | +0.00(+0.00%) |
Jun 15, 2018 | 9.320 | 9.130 | 9.270 | 3,405,339 | -0.05(-0.54%) | |
Jun 14, 2018 | 9.150 | 9.510 | 9.150 | 9.320 | 2,108,885 | +0.17(+1.86%) |
Jun 13, 2018 | 9.190 | 9.190 | 9.050 | 9.150 | 2,968,993 | +0.02(+0.22%) |
Jun 12, 2018 | 9.050 | 9.355 | 9.040 | 9.130 | 1,893,815 | +0.08(+0.88%) |
Jun 11, 2018 | 9.020 | 9.160 | 8.990 | 9.050 | 2,185,108 | +0.03(+0.33%) |
Jun 08, 2018 | 8.750 | 9.070 | 8.690 | 9.020 | 2,180,105 | +0.26(+2.97%) |
Jun 07, 2018 | 8.820 | 8.965 | 8.695 | 8.760 | 2,538,421 | +0.01(+0.11%) |
Jun 06, 2018 | 8.800 | 8.750 | 3,351,338 | +0.26(+3.06%) | ||
Jun 05, 2018 | 8.120 | 8.730 | 8.090 | 8.490 | 5,347,764 | +0.37(+4.56%) |
Jun 04, 2018 | 8.040 | 8.230 | 8.040 | 8.120 | 1,505,429 | +0.09(+1.12%) |
Jun 01, 2018 | 7.910 | 8.110 | 7.855 | 8.030 | 1,347,276 | +0.16(+2.03%) |
May 31, 2018 | 7.990 | 8.020 | 7.830 | 7.870 | 1,368,058 | -0.13(-1.62%) |
May 30, 2018 | 7.710 | 8.020 | 7.600 | 8.000 | 1,902,395 | +0.33(+4.30%) |
May 29, 2018 | 7.580 | 7.670 | 7.475 | 7.670 | 2,633,674 | +0.06(+0.79%) |
May 25, 2018 | 7.610 | 7.610 | 7.610 | 0 | -0.02(-0.26%) | |
May 24, 2018 | 7.650 | 7.675 | 7.510 | 7.630 | 3,321,681 | -0.03(-0.39%) |
May 23, 2018 | 7.560 | 7.760 | 7.540 | 7.660 | 2,477,424 | +0.08(+1.06%) |
May 22, 2018 | 7.730 | 7.780 | 7.570 | 7.580 | 1,343,440 | -0.12(-1.56%) |
May 21, 2018 | 7.700 | 7.720 | 7.550 | 7.700 | 1,934,373 | +0.06(+0.79%) |
May 18, 2018 | 7.650 | 7.725 | 7.575 | 7.640 | 2,042,792 | +0.02(+0.26%) |
May 17, 2018 | 7.630 | 7.640 | 7.555 | 7.620 | 2,280,022 | +0.02(+0.26%) |
May 16, 2018 | 7.460 | 7.630 | 7.430 | 7.600 | 1,867,490 | +0.10(+1.33%) |
May 15, 2018 | 7.530 | 7.625 | 7.440 | 7.500 | 2,097,888 | -0.10(-1.32%) |
May 14, 2018 | 7.550 | 7.720 | 7.550 | 7.600 | 1,458,297 | +0.05(+0.66%) |
May 11, 2018 | 7.560 | 7.660 | 7.530 | 7.550 | 1,632,210 | -0.04(-0.53%) |
May 10, 2018 | 7.780 | 7.870 | 7.570 | 7.590 | 2,263,532 | -0.15(-1.94%) |
May 09, 2018 | 7.700 | 7.810 | 7.560 | 7.740 | 3,664,210 | +0.06(+0.78%) |
May 08, 2018 | 6.930 | 8.150 | 6.850 | 7.680 | 6,815,510 | +0.50(+6.96%) |
May 07, 2018 | 7.230 | 7.295 | 7.160 | 7.180 | 2,377,985 | -0.02(-0.28%) |
May 04, 2018 | 7.050 | 7.245 | 6.970 | 7.200 | 2,076,113 | +0.05(+0.70%) |
May 03, 2018 | 7.190 | 7.235 | 7.100 | 7.150 | 2,071,623 | -0.04(-0.56%) |
May 02, 2018 | 7.340 | 7.380 | 7.145 | 7.190 | 2,651,389 | -0.14(-1.91%) |
May 01, 2018 | 7.260 | 7.480 | 7.140 | 7.330 | 3,109,752 | +0.09(+1.24%) |
Apr 30, 2018 | 7.410 | 7.450 | 7.140 | 7.240 | 3,501,251 | -0.18(-2.43%) |
Apr 27, 2018 | 6.650 | 7.490 | 6.630 | 7.420 | 6,271,129 | +0.89(+13.63%) |
Apr 26, 2018 | 6.470 | 6.600 | 6.420 | 6.530 | 1,108,939 | +0.01(+0.15%) |
Apr 25, 2018 | 6.620 | 6.650 | 6.490 | 6.520 | 1,530,355 | -0.09(-1.36%) |
Apr 24, 2018 | 6.560 | 6.730 | 6.555 | 6.610 | 3,900,213 | +0.06(+0.92%) |
Apr 23, 2018 | 6.650 | 6.750 | 6.540 | 6.550 | 1,849,119 | -0.20(-2.96%) |
Apr 20, 2018 | 6.820 | 6.870 | 6.690 | 6.750 | 1,091,020 | -0.12(-1.75%) |
Apr 19, 2018 | 6.770 | 6.890 | 6.770 | 6.870 | 2,244,222 | +0.12(+1.78%) |
Apr 18, 2018 | 6.750 | 6.890 | 6.730 | 6.750 | 1,561,320 | +0.01(+0.15%) |
Apr 17, 2018 | 6.740 | 6.770 | 6.579 | 6.740 | 3,299,354 | +0.03(+0.45%) |
Apr 16, 2018 | 6.630 | 6.770 | 6.540 | 6.710 | 2,375,101 | +0.08(+1.21%) |
Apr 13, 2018 | 6.480 | 6.670 | 6.275 | 6.630 | 2,784,075 | +0.14(+2.16%) |
Apr 12, 2018 | 6.620 | 6.660 | 6.480 | 6.490 | 1,391,633 | -0.11(-1.67%) |
Apr 11, 2018 | 6.430 | 6.675 | 6.420 | 6.600 | 3,552,186 | +0.13(+2.01%) |
Apr 10, 2018 | 6.740 | 6.775 | 6.460 | 6.470 | 4,315,684 | -0.20(-3.00%) |
Apr 09, 2018 | 6.800 | 6.850 | 6.670 | 6.670 | 5,353,670 | -0.08(-1.19%) |
Apr 06, 2018 | 6.670 | 6.830 | 6.620 | 6.750 | 2,462,308 | +0.08(+1.20%) |
Apr 05, 2018 | 6.650 | 6.710 | 6.570 | 6.670 | 8,458,306 | +0.03(+0.45%) |
Apr 04, 2018 | 6.460 | 6.655 | 6.460 | 6.640 | 1,722,031 | +0.14(+2.15%) |
Apr 03, 2018 | 6.500 | 6.580 | 6.330 | 6.500 | 4,467,308 | +0.00(+0.00%) |
Apr 02, 2018 | 6.720 | 6.780 | 6.460 | 6.500 | 1,887,219 | -0.21(-3.13%) |
Mar 29, 2018 | 6.710 | 6.710 | 6.710 | 0 | -0.11(-1.61%) | |
Mar 28, 2018 | 6.730 | 7.080 | 6.720 | 6.820 | 12,603,672 | +0.11(+1.64%) |
Mar 27, 2018 | 6.850 | 7.060 | 6.690 | 6.710 | 2,886,417 | -0.14(-2.04%) |
Mar 26, 2018 | 6.890 | 6.940 | 6.590 | 6.850 | 3,957,944 | +0.02(+0.29%) |
Mar 23, 2018 | 6.860 | 7.060 | 6.800 | 6.830 | 2,578,260 | -0.02(-0.29%) |
Mar 22, 2018 | 6.780 | 7.000 | 6.780 | 6.850 | 5,719,126 | +0.00(+0.00%) |
Mar 21, 2018 | 6.930 | 6.975 | 6.850 | 6.850 | 3,413,092 | -0.08(-1.15%) |
Mar 20, 2018 | 7.080 | 7.140 | 6.905 | 6.930 | 2,373,680 | -0.20(-2.81%) |
Mar 19, 2018 | 7.240 | 7.250 | 7.070 | 7.130 | 2,249,847 | -0.11(-1.52%) |
Mar 16, 2018 | 7.260 | 7.418 | 7.210 | 7.240 | 2,766,141 | +0.01(+0.14%) |
Mar 15, 2018 | 7.370 | 7.420 | 7.135 | 7.230 | 1,878,572 | -0.13(-1.77%) |
Mar 14, 2018 | 7.340 | 7.420 | 7.290 | 7.360 | 1,478,453 | +0.01(+0.14%) |
Mar 13, 2018 | 7.440 | 7.490 | 7.290 | 7.350 | 2,581,793 | -0.04(-0.54%) |
Mar 12, 2018 | 7.380 | 7.430 | 7.310 | 7.390 | 1,644,672 | +0.01(+0.14%) |
Mar 09, 2018 | 7.660 | 7.660 | 7.360 | 7.380 | 2,168,253 | +0.01(+0.14%) |
Mar 08, 2018 | 7.480 | 7.510 | 7.300 | 7.370 | 2,130,245 | -0.10(-1.34%) |
Mar 07, 2018 | 7.590 | 7.470 | 3,456,954 | +0.20(+2.75%) | ||
Mar 06, 2018 | 7.240 | 7.340 | 7.070 | 7.270 | 3,599,589 | +0.04(+0.55%) |
Mar 05, 2018 | 7.000 | 7.250 | 6.970 | 7.230 | 3,604,673 | +0.19(+2.70%) |
Mar 02, 2018 | 6.600 | 7.080 | 6.590 | 7.040 | 4,222,659 | +0.49(+7.48%) |
Mar 01, 2018 | 6.760 | 6.760 | 6.385 | 6.550 | 5,350,226 | +0.02(+0.31%) |
Feb 28, 2018 | 6.750 | 6.830 | 6.490 | 6.530 | 5,636,130 | -0.28(-4.11%) |
Feb 27, 2018 | 6.870 | 7.020 | 6.600 | 6.810 | 4,726,329 | -0.19(-2.71%) |
Feb 26, 2018 | 6.830 | 7.245 | 6.570 | 7.000 | 6,206,871 | +0.18(+2.64%) |
Feb 23, 2018 | 7.160 | 7.260 | 6.700 | 6.820 | 10,711,210 | -0.36(-5.01%) |
Feb 22, 2018 | 6.720 | 7.180 | 20,035,120 | -1.72(-19.33%) | ||
Feb 21, 2018 | 8.920 | 9.080 | 8.820 | 8.900 | 2,252,693 | +0.00(+0.00%) |
Feb 20, 2018 | 9.170 | 9.190 | 8.900 | 8.900 | 2,847,735 | -0.30(-3.26%) |
Feb 16, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.300 | 9.310 | 9.070 | 9.200 | 3,085,142 | -0.04(-0.43%) |
Feb 14, 2018 | 9.350 | 9.510 | 9.215 | 9.240 | 1,751,554 | -0.17(-1.81%) |
Feb 13, 2018 | 9.440 | 9.590 | 9.240 | 9.410 | 2,305,050 | -0.09(-0.95%) |
Feb 12, 2018 | 9.500 | 9.590 | 9.370 | 9.500 | 2,151,318 | +0.00(+0.00%) |
Feb 09, 2018 | 9.730 | 9.800 | 9.145 | 9.500 | 6,619,357 | -0.17(-1.76%) |
Feb 08, 2018 | 10.25 | 10.36 | 9.660 | 9.670 | 3,454,694 | -0.59(-5.75%) |
Feb 07, 2018 | 9.340 | 10.38 | 9.340 | 10.26 | 4,745,095 | +0.95(+10.20%) |
Feb 06, 2018 | 9.270 | 9.550 | 9.110 | 9.310 | 4,207,734 | -0.21(-2.15%) |
Feb 05, 2018 | 9.600 | 9.660 | 9.370 | 9.515 | 2,742,558 | -0.12(-1.30%) |
Feb 02, 2018 | 9.890 | 9.890 | 9.585 | 9.640 | 2,830,976 | -0.31(-3.12%) |
Feb 01, 2018 | 9.450 | 10.06 | 9.380 | 9.950 | 4,019,197 | +0.45(+4.74%) |
Jan 31, 2018 | 9.690 | 9.700 | 9.340 | 9.500 | 2,026,630 | -0.11(-1.14%) |
Jan 30, 2018 | 9.690 | 9.720 | 9.630 | 9.610 | 1,520,923 | -0.12(-1.23%) |
Jan 29, 2018 | 9.740 | 9.960 | 9.661 | 9.730 | 1,547,145 | -0.08(-0.82%) |
Jan 26, 2018 | 9.850 | 9.930 | 9.710 | 9.810 | 2,656,285 | -0.01(-0.10%) |
Jan 25, 2018 | 9.800 | 9.830 | 9.690 | 9.820 | 1,173,363 | +0.04(+0.41%) |
Jan 24, 2018 | 9.810 | 9.850 | 9.650 | 9.780 | 1,813,845 | -0.05(-0.51%) |
Jan 23, 2018 | 9.410 | 9.905 | 9.410 | 9.830 | 3,351,000 | +0.44(+4.69%) |
Jan 22, 2018 | 9.000 | 9.420 | 9.000 | 9.390 | 1,795,493 | +0.40(+4.45%) |
Jan 19, 2018 | 9.010 | 9.200 | 8.970 | 8.990 | 2,219,839 | -0.10(-1.10%) |
Jan 18, 2018 | 9.450 | 9.450 | 9.060 | 9.090 | 8,750,770 | -0.22(-2.36%) |
Jan 17, 2018 | 9.300 | 9.420 | 9.180 | 9.310 | 2,910,706 | +0.07(+0.76%) |
Jan 16, 2018 | 9.500 | 9.520 | 9.210 | 9.240 | 2,872,410 | -0.22(-2.33%) |
Jan 12, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.08(+0.85%) | |
Jan 11, 2018 | 9.120 | 9.455 | 9.070 | 9.380 | 3,799,589 | +0.22(+2.40%) |
Jan 10, 2018 | 9.350 | 9.025 | 9.160 | 5,350,201 | -0.08(-0.87%) | |
Jan 09, 2018 | 9.410 | 9.500 | 9.160 | 9.240 | 2,411,446 | -0.16(-1.70%) |
Jan 08, 2018 | 9.670 | 9.720 | 9.340 | 9.400 | 2,025,564 | -0.28(-2.89%) |
Jan 05, 2018 | 9.840 | 9.980 | 9.670 | 9.680 | 1,320,150 | -0.17(-1.73%) |
Jan 04, 2018 | 10.08 | 10.14 | 9.840 | 9.850 | 968,067 | -0.17(-1.70%) |
Jan 03, 2018 | 10.17 | 10.23 | 9.940 | 10.02 | 1,444,414 | -0.16(-1.57%) |
Jan 02, 2018 | 9.720 | 10.23 | 9.710 | 10.18 | 2,193,392 | +0.48(+4.95%) |
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.18(-1.82%) | |
Dec 28, 2017 | 9.780 | 9.920 | 9.730 | 9.880 | 1,318,870 | +0.06(+0.61%) |
Dec 27, 2017 | 9.750 | 9.900 | 9.720 | 9.820 | 1,234,422 | +0.05(+0.51%) |
Dec 26, 2017 | 9.820 | 9.970 | 9.745 | 9.770 | 695,533 | -0.01(-0.10%) |
Dec 22, 2017 | 9.880 | 9.936 | 9.730 | 9.780 | 742,809 | -0.12(-1.21%) |
Dec 21, 2017 | 9.710 | 9.990 | 9.650 | 9.900 | 2,971,779 | +0.18(+1.85%) |
Dec 20, 2017 | 9.650 | 9.765 | 9.600 | 9.720 | 1,504,178 | +0.07(+0.73%) |
Dec 19, 2017 | 9.930 | 10.08 | 9.600 | 9.650 | 1,754,117 | -0.28(-2.82%) |
Dec 18, 2017 | 9.670 | 9.995 | 9.610 | 9.930 | 3,235,757 | +0.32(+3.33%) |
Dec 15, 2017 | 9.770 | 9.812 | 9.570 | 9.610 | 2,403,930 | -0.14(-1.44%) |
Dec 14, 2017 | 10.03 | 10.14 | 9.660 | 9.750 | 1,848,076 | -0.30(-2.99%) |
Dec 13, 2017 | 9.920 | 10.14 | 9.892 | 10.05 | 2,599,765 | +0.10(+1.01%) |
Dec 12, 2017 | 10.15 | 10.22 | 9.930 | 9.950 | 1,633,966 | -0.15(-1.49%) |
Dec 11, 2017 | 9.800 | 10.13 | 9.740 | 10.10 | 2,415,272 | +0.28(+2.85%) |
Dec 08, 2017 | 10.30 | 10.37 | 9.685 | 9.820 | 3,944,406 | -0.40(-3.91%) |
Dec 07, 2017 | 10.19 | 10.36 | 10.05 | 10.22 | 2,171,780 | +0.01(+0.10%) |
Dec 06, 2017 | 10.62 | 10.66 | 10.10 | 10.21 | 1,835,936 | -0.39(-3.68%) |
Dec 05, 2017 | 10.54 | 10.65 | 10.36 | 10.60 | 1,868,241 | +0.04(+0.38%) |
Dec 04, 2017 | 10.98 | 10.98 | 10.51 | 10.56 | 1,974,668 | -0.36(-3.30%) |
Dec 01, 2017 | 10.76 | 11.09 | 10.59 | 10.92 | 3,228,141 | +0.23(+2.15%) |
Nov 30, 2017 | 10.95 | 11.04 | 10.39 | 10.69 | 2,306,350 | -0.23(-2.11%) |
Nov 29, 2017 | 10.76 | 10.98 | 10.76 | 10.92 | 2,251,971 | +0.20(+1.87%) |
Nov 28, 2017 | 10.61 | 10.76 | 10.39 | 10.72 | 1,415,202 | +0.00(+0.00%) |
Nov 27, 2017 | 10.60 | 10.77 | 10.52 | 10.72 | 1,860,998 | +0.12(+1.13%) |
Nov 24, 2017 | 10.66 | 10.72 | 10.52 | 10.60 | 355,014 | -0.01(-0.09%) |
Nov 22, 2017 | 10.35 | 10.72 | 10.31 | 10.61 | 1,510,441 | +0.26(+2.51%) |
Nov 21, 2017 | 10.43 | 10.45 | 10.24 | 10.35 | 1,354,668 | -0.01(-0.10%) |
Nov 20, 2017 | 10.37 | 10.53 | 10.18 | 10.36 | 2,068,128 | -0.06(-0.58%) |
Nov 17, 2017 | 10.27 | 10.59 | 10.24 | 10.42 | 1,971,015 | +0.11(+1.07%) |
Nov 16, 2017 | 10.38 | 10.43 | 10.22 | 10.31 | 1,658,721 | +0.01(+0.10%) |
Nov 15, 2017 | 10.22 | 10.41 | 9.970 | 10.30 | 2,382,228 | +0.04(+0.39%) |
Nov 14, 2017 | 10.31 | 10.62 | 10.02 | 10.26 | 4,055,206 | -0.10(-0.97%) |
Nov 13, 2017 | 10.13 | 10.40 | 10.06 | 10.36 | 2,383,996 | +0.13(+1.27%) |
Nov 10, 2017 | 10.18 | 10.51 | 10.14 | 10.23 | 2,428,391 | -0.01(-0.10%) |
Nov 09, 2017 | 9.430 | 10.42 | 9.380 | 10.24 | 5,802,065 | +0.66(+6.89%) |
Nov 08, 2017 | 8.790 | 10.03 | 8.780 | 9.580 | 16,844,228 | +0.77(+8.74%) |
Nov 07, 2017 | 10.26 | 10.39 | 8.780 | 8.810 | 7,516,510 | -1.48(-14.38%) |
Nov 06, 2017 | 10.45 | 10.48 | 10.26 | 10.29 | 1,599,822 | -0.16(-1.53%) |
Nov 03, 2017 | 10.56 | 10.64 | 10.31 | 10.45 | 1,603,022 | -0.14(-1.32%) |
Nov 02, 2017 | 10.20 | 11.09 | 10.20 | 10.59 | 5,401,628 | +0.75(+7.62%) |
Nov 01, 2017 | 10.13 | 10.30 | 9.830 | 9.840 | 3,230,410 | -0.19(-1.89%) |
Oct 31, 2017 | 9.520 | 10.50 | 9.520 | 10.03 | 8,577,279 | +0.47(+4.92%) |
Oct 30, 2017 | 9.520 | 9.768 | 9.480 | 9.560 | 2,293,648 | -0.03(-0.31%) |
Oct 27, 2017 | 9.530 | 9.660 | 9.440 | 9.590 | 1,755,483 | +0.04(+0.42%) |
Oct 26, 2017 | 9.870 | 9.935 | 9.530 | 9.550 | 1,923,132 | -0.35(-3.54%) |
Oct 25, 2017 | 10.16 | 10.16 | 9.680 | 9.900 | 3,044,909 | -0.25(-2.46%) |
Oct 24, 2017 | 10.29 | 10.33 | 10.12 | 10.15 | 1,725,114 | -0.10(-0.98%) |
Oct 23, 2017 | 10.41 | 10.45 | 10.22 | 10.25 | 2,466,512 | -0.20(-1.91%) |
Oct 20, 2017 | 10.40 | 10.54 | 10.24 | 10.45 | 2,927,747 | +0.01(+0.10%) |
Oct 19, 2017 | 10.36 | 10.60 | 10.34 | 10.44 | 1,897,816 | +0.06(+0.58%) |
Oct 18, 2017 | 10.27 | 10.49 | 10.23 | 10.38 | 2,797,801 | +0.15(+1.47%) |
Oct 17, 2017 | 10.15 | 10.35 | 10.11 | 10.23 | 2,033,670 | +0.11(+1.09%) |
Oct 16, 2017 | 10.10 | 10.35 | 9.990 | 10.12 | 2,246,325 | +0.02(+0.20%) |
Oct 13, 2017 | 10.01 | 10.26 | 9.940 | 10.10 | 2,502,217 | -0.01(-0.10%) |
Oct 12, 2017 | 10.30 | 10.38 | 10.09 | 10.11 | 2,346,436 | -0.20(-1.94%) |
Oct 11, 2017 | 10.43 | 10.55 | 10.28 | 10.31 | 1,641,615 | -0.18(-1.72%) |
Oct 10, 2017 | 10.26 | 10.62 | 10.19 | 10.49 | 4,177,558 | +0.24(+2.34%) |
Oct 09, 2017 | 10.69 | 10.72 | 10.24 | 10.25 | 3,662,306 | -0.46(-4.30%) |
Oct 06, 2017 | 10.80 | 10.86 | 10.64 | 10.71 | 1,657,019 | -0.06(-0.56%) |
Oct 05, 2017 | 10.79 | 10.94 | 10.77 | 10.77 | 1,081,922 | -0.03(-0.28%) |
Oct 04, 2017 | 10.87 | 10.97 | 10.78 | 10.80 | 1,198,438 | -0.07(-0.64%) |
Oct 03, 2017 | 10.68 | 11.01 | 10.63 | 10.87 | 2,160,787 | +0.25(+2.35%) |
Oct 02, 2017 | 10.64 | 10.67 | 10.54 | 10.62 | 2,502,509 | +0.02(+0.19%) |
Sep 29, 2017 | 10.70 | 10.77 | 10.57 | 10.60 | 2,409,183 | -0.22(-2.03%) |
Sep 28, 2017 | 10.97 | 11.05 | 10.71 | 10.82 | 3,113,807 | -0.17(-1.55%) |
Sep 27, 2017 | 11.10 | 11.16 | 10.99 | 10.99 | 1,437,618 | -0.07(-0.63%) |
Sep 26, 2017 | 10.94 | 11.09 | 10.93 | 11.06 | 2,193,785 | +0.14(+1.28%) |
Sep 25, 2017 | 10.90 | 10.98 | 10.78 | 10.92 | 4,332,844 | +0.02(+0.18%) |
Sep 22, 2017 | 11.24 | 11.27 | 10.78 | 10.90 | 5,059,783 | -0.32(-2.85%) |
Sep 21, 2017 | 11.20 | 11.29 | 11.10 | 11.22 | 2,299,247 | +0.01(+0.09%) |
Sep 20, 2017 | 11.10 | 11.30 | 11.08 | 11.21 | 2,937,380 | +0.12(+1.08%) |
Sep 19, 2017 | 11.35 | 11.43 | 10.83 | 11.09 | 5,663,381 | -0.26(-2.29%) |
Sep 18, 2017 | 11.55 | 11.63 | 11.24 | 11.35 | 2,891,108 | -0.20(-1.73%) |
Sep 15, 2017 | 11.64 | 11.71 | 11.53 | 11.55 | 1,978,254 | -0.15(-1.28%) |
Sep 14, 2017 | 11.67 | 11.72 | 11.51 | 11.70 | 2,786,796 | +0.03(+0.26%) |
Sep 13, 2017 | 11.67 | 11.72 | 11.49 | 11.67 | 3,261,331 | -0.04(-0.34%) |
Sep 12, 2017 | 11.70 | 11.85 | 11.69 | 11.71 | 3,427,916 | +0.02(+0.17%) |
Sep 11, 2017 | 11.54 | 11.81 | 11.54 | 11.69 | 3,918,059 | +0.21(+1.83%) |
Sep 08, 2017 | 11.50 | 11.56 | 11.33 | 11.48 | 4,534,299 | -0.04(-0.35%) |
Sep 07, 2017 | 11.54 | 11.79 | 11.50 | 11.52 | 2,167,819 | -0.02(-0.17%) |
Sep 06, 2017 | 12.00 | 12.00 | 11.53 | 11.54 | 5,973,918 | -0.43(-3.59%) |
Sep 05, 2017 | 12.04 | 12.14 | 11.88 | 11.97 | 1,461,250 | -0.08(-0.66%) |
Sep 01, 2017 | 12.13 | 12.14 | 12.01 | 12.05 | 1,575,844 | -0.08(-0.66%) |
Aug 31, 2017 | 11.60 | 12.19 | 11.60 | 12.13 | 2,115,714 | +0.53(+4.57%) |
Aug 30, 2017 | 11.37 | 11.61 | 11.20 | 11.60 | 2,191,013 | +0.27(+2.38%) |
Aug 29, 2017 | 11.56 | 11.66 | 11.31 | 11.33 | 2,930,064 | -0.36(-3.08%) |
Aug 28, 2017 | 11.76 | 11.86 | 11.67 | 11.69 | 2,740,059 | -0.06(-0.51%) |
Aug 25, 2017 | 11.78 | 11.90 | 11.72 | 11.75 | 2,570,358 | +0.01(+0.09%) |
Aug 24, 2017 | 11.80 | 12.01 | 11.73 | 11.74 | 1,358,719 | -0.04(-0.34%) |
Aug 23, 2017 | 11.73 | 11.84 | 11.60 | 11.78 | 3,916,188 | +0.02(+0.17%) |
Aug 22, 2017 | 11.82 | 11.96 | 11.69 | 11.76 | 1,656,583 | -0.06(-0.51%) |
Aug 21, 2017 | 12.00 | 12.04 | 11.72 | 11.82 | 2,957,988 | -0.18(-1.50%) |
Aug 18, 2017 | 12.02 | 12.20 | 11.95 | 12.00 | 1,860,501 | -0.05(-0.41%) |
Aug 17, 2017 | 12.34 | 12.44 | 12.04 | 12.05 | 3,500,605 | -0.33(-2.67%) |
Aug 16, 2017 | 12.57 | 12.75 | 12.37 | 12.38 | 2,406,458 | -0.18(-1.43%) |
Aug 15, 2017 | 12.65 | 12.71 | 12.48 | 12.56 | 2,019,981 | -0.05(-0.40%) |
Aug 14, 2017 | 12.56 | 12.80 | 12.51 | 12.61 | 1,713,451 | +0.09(+0.72%) |
Aug 11, 2017 | 12.30 | 12.55 | 12.30 | 12.52 | 1,560,942 | +0.12(+0.97%) |
Aug 10, 2017 | 12.78 | 12.82 | 12.39 | 12.40 | 2,591,158 | -0.35(-2.75%) |
Aug 09, 2017 | 12.76 | 13.00 | 12.71 | 12.75 | 2,704,015 | -0.15(-1.16%) |
Aug 08, 2017 | 12.55 | 13.06 | 12.28 | 12.90 | 7,720,903 | +0.90(+7.50%) |
Aug 07, 2017 | 12.58 | 12.64 | 11.92 | 12.00 | 6,933,715 | -1.12(-8.54%) |
Aug 04, 2017 | 13.19 | 13.19 | 12.99 | 13.12 | 2,054,563 | -0.07(-0.53%) |
Aug 03, 2017 | 12.98 | 13.30 | 12.94 | 13.19 | 3,817,417 | +0.17(+1.31%) |
Aug 02, 2017 | 12.90 | 13.05 | 12.77 | 13.02 | 3,077,845 | +0.05(+0.39%) |