Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.00 | 13.08 | 12.90 | 13.02 | 1,810,696 | +0.06(+0.45%) |
Sep 27, 2018 | 12.78 | 13.02 | 12.67 | 12.97 | 2,682,863 | +0.26(+2.03%) |
Sep 26, 2018 | 12.58 | 12.84 | 12.56 | 12.71 | 2,957,428 | +0.08(+0.65%) |
Sep 25, 2018 | 13.07 | 13.07 | 12.61 | 12.63 | 4,652,303 | -0.36(-2.75%) |
Sep 24, 2018 | 13.08 | 13.08 | 12.81 | 12.98 | 2,754,288 | -0.09(-0.72%) |
Sep 21, 2018 | 13.04 | 13.13 | 12.96 | 13.08 | 6,058,301 | +0.03(+0.24%) |
Sep 20, 2018 | 13.22 | 13.22 | 12.91 | 13.05 | 3,914,375 | -0.01(-0.05%) |
Sep 19, 2018 | 13.12 | 13.23 | 13.02 | 13.05 | 1,883,631 | -0.06(-0.48%) |
Sep 18, 2018 | 12.96 | 13.20 | 12.86 | 13.12 | 3,781,285 | +0.16(+1.21%) |
Sep 17, 2018 | 12.78 | 13.24 | 12.78 | 12.96 | 4,013,672 | +0.20(+1.57%) |
Sep 14, 2018 | 13.19 | 13.23 | 12.59 | 12.76 | 5,724,297 | -0.45(-3.37%) |
Sep 13, 2018 | 12.88 | 13.33 | 12.88 | 13.20 | 4,498,658 | +0.38(+2.98%) |
Sep 12, 2018 | 12.73 | 12.98 | 12.56 | 12.82 | 3,193,554 | +0.13(+0.99%) |
Sep 11, 2018 | 12.17 | 12.83 | 11.80 | 12.70 | 9,386,946 | +0.53(+4.33%) |
Sep 10, 2018 | 12.26 | 12.38 | 12.14 | 12.17 | 1,932,221 | -0.08(-0.67%) |
Sep 07, 2018 | 12.26 | 12.56 | 12.23 | 12.25 | 1,805,214 | -0.10(-0.81%) |
Sep 06, 2018 | 12.56 | 12.72 | 12.19 | 12.35 | 2,798,481 | -0.23(-1.80%) |
Sep 05, 2018 | 12.56 | 12.76 | 12.44 | 12.58 | 2,366,323 | +0.03(+0.25%) |
Sep 04, 2018 | 13.06 | 13.13 | 12.48 | 12.54 | 2,468,652 | -0.51(-3.94%) |
Aug 31, 2018 | 13.06 | 13.06 | 13.06 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 13.19 | 13.27 | 12.93 | 13.05 | 1,925,191 | -0.12(-0.90%) |
Aug 29, 2018 | 13.28 | 13.29 | 13.05 | 13.17 | 1,319,313 | -0.18(-1.36%) |
Aug 28, 2018 | 13.00 | 13.38 | 12.98 | 13.35 | 2,198,913 | +0.35(+2.70%) |
Aug 27, 2018 | 12.95 | 13.12 | 12.89 | 13.00 | 1,671,855 | +0.09(+0.73%) |
Aug 24, 2018 | 13.00 | 13.17 | 12.90 | 12.91 | 1,391,017 | -0.08(-0.63%) |
Aug 23, 2018 | 13.08 | 13.20 | 12.96 | 12.99 | 1,829,849 | -0.09(-0.72%) |
Aug 22, 2018 | 13.00 | 13.14 | 12.85 | 13.08 | 1,889,099 | +0.06(+0.48%) |
Aug 21, 2018 | 12.90 | 13.32 | 12.90 | 13.02 | 4,179,525 | +0.16(+1.22%) |
Aug 20, 2018 | 12.58 | 12.90 | 12.54 | 12.86 | 3,852,953 | +0.34(+2.70%) |
Aug 17, 2018 | 12.44 | 12.58 | 12.34 | 12.53 | 3,525,453 | +0.11(+0.86%) |
Aug 16, 2018 | 12.45 | 12.48 | 12.34 | 12.42 | 3,226,780 | +0.02(+0.15%) |
Aug 15, 2018 | 12.24 | 12.45 | 12.06 | 12.40 | 2,478,583 | +0.17(+1.38%) |
Aug 14, 2018 | 11.85 | 12.28 | 11.85 | 12.23 | 2,452,563 | +0.43(+3.67%) |
Aug 13, 2018 | 11.79 | 11.98 | 11.79 | 11.80 | 2,747,371 | +0.01(+0.05%) |
Aug 10, 2018 | 11.44 | 11.92 | 11.42 | 11.79 | 4,451,416 | +0.23(+2.01%) |
Aug 09, 2018 | 11.33 | 11.79 | 11.28 | 11.56 | 3,210,180 | +0.28(+2.50%) |
Aug 08, 2018 | 11.31 | 11.42 | 11.17 | 11.28 | 1,740,782 | -0.05(-0.44%) |
Aug 07, 2018 | 11.48 | 11.49 | 11.17 | 11.33 | 2,440,771 | -0.11(-0.99%) |
Aug 06, 2018 | 11.53 | 11.61 | 11.29 | 11.44 | 2,729,674 | -0.03(-0.22%) |
Aug 03, 2018 | 11.20 | 11.51 | 11.20 | 11.47 | 2,048,503 | +0.26(+2.35%) |
Aug 02, 2018 | 11.13 | 11.40 | 11.11 | 11.20 | 1,693,070 | +0.01(+0.11%) |
Aug 01, 2018 | 11.09 | 11.21 | 10.85 | 11.19 | 1,890,003 | +0.10(+0.90%) |
Jul 31, 2018 | 10.86 | 11.25 | 10.81 | 11.09 | 2,714,300 | +0.29(+2.73%) |
Jul 30, 2018 | 10.66 | 10.81 | 10.48 | 10.79 | 3,712,989 | +0.16(+1.53%) |
Jul 27, 2018 | 10.93 | 11.00 | 10.62 | 10.63 | 2,954,219 | -0.20(-1.85%) |
Jul 26, 2018 | 10.67 | 11.07 | 10.66 | 10.83 | 5,013,828 | +0.18(+1.65%) |
Jul 25, 2018 | 10.74 | 10.88 | 10.64 | 10.66 | 3,782,436 | -0.10(-0.93%) |
Jul 24, 2018 | 10.87 | 10.96 | 10.66 | 10.76 | 5,447,975 | -0.11(-1.04%) |
Jul 23, 2018 | 10.90 | 10.95 | 10.65 | 10.87 | 5,225,951 | -0.06(-0.57%) |
Jul 20, 2018 | 11.68 | 11.70 | 10.81 | 10.93 | 8,256,607 | -0.76(-6.49%) |
Jul 19, 2018 | 11.76 | 11.91 | 11.67 | 11.69 | 3,848,591 | -0.14(-1.17%) |
Jul 18, 2018 | 12.98 | 12.99 | 11.60 | 11.83 | 19,241,296 | -1.83(-13.37%) |
Jul 17, 2018 | 13.54 | 13.67 | 13.49 | 13.65 | 2,695,061 | +0.07(+0.51%) |
Jul 16, 2018 | 13.64 | 13.67 | 13.48 | 13.59 | 2,465,363 | -0.03(-0.18%) |
Jul 13, 2018 | 13.58 | 13.73 | 13.49 | 13.61 | 2,574,749 | +0.04(+0.32%) |
Jul 12, 2018 | 13.54 | 13.60 | 13.32 | 13.57 | 2,582,749 | +0.12(+0.89%) |
Jul 11, 2018 | 13.45 | 13.55 | 13.32 | 13.45 | 2,232,436 | -0.06(-0.42%) |
Jul 10, 2018 | 13.48 | 13.64 | 13.40 | 13.50 | 3,006,800 | +0.01(+0.05%) |
Jul 09, 2018 | 13.47 | 13.55 | 13.42 | 13.50 | 2,458,583 | +0.06(+0.42%) |
Jul 06, 2018 | 13.20 | 13.48 | 13.17 | 13.44 | 2,404,099 | +0.21(+1.56%) |
Jul 05, 2018 | 13.25 | 12.75 | 13.23 | 2,592,946 | +0.50(+3.89%) | |
Jul 03, 2018 | 12.74 | 12.74 | 12.74 | 0 | +0.09(+0.74%) | |
Jul 02, 2018 | 12.54 | 12.81 | 12.53 | 12.65 | 3,194,878 | +0.08(+0.65%) |
Jun 29, 2018 | 12.44 | 12.68 | 12.36 | 12.56 | 2,631,043 | +0.09(+0.75%) |
Jun 28, 2018 | 12.49 | 12.58 | 12.23 | 12.47 | 4,135,082 | +0.05(+0.40%) |
Jun 27, 2018 | 12.61 | 12.75 | 12.41 | 12.42 | 6,313,072 | -0.46(-3.59%) |
Jun 26, 2018 | 13.17 | 13.27 | 12.82 | 12.88 | 4,021,438 | -0.26(-1.95%) |
Jun 25, 2018 | 13.76 | 13.79 | 13.07 | 13.14 | 4,419,728 | -0.70(-5.06%) |
Jun 22, 2018 | 13.81 | 13.86 | 13.60 | 13.84 | 3,105,645 | +0.08(+0.57%) |
Jun 21, 2018 | 13.90 | 13.99 | 13.72 | 13.76 | 2,806,816 | -0.13(-0.96%) |
Jun 20, 2018 | 14.01 | 14.07 | 13.86 | 13.89 | 2,795,988 | -0.13(-0.95%) |
Jun 19, 2018 | 13.91 | 14.09 | 13.85 | 14.03 | 3,026,033 | +0.09(+0.66%) |
Jun 18, 2018 | 13.69 | 13.96 | 13.69 | 13.94 | 2,241,495 | +0.32(+2.32%) |
Jun 15, 2018 | 13.97 | 13.59 | 13.62 | 3,606,543 | -0.35(-2.49%) | |
Jun 14, 2018 | 13.85 | 14.18 | 13.67 | 13.97 | 3,104,364 | -0.10(-0.69%) |
Jun 13, 2018 | 14.13 | 14.25 | 13.95 | 14.06 | 2,402,623 | -0.09(-0.60%) |
Jun 12, 2018 | 13.70 | 14.26 | 13.67 | 14.15 | 4,014,238 | +0.47(+3.43%) |
Jun 11, 2018 | 13.72 | 13.79 | 13.55 | 13.68 | 2,258,260 | -0.02(-0.13%) |
Jun 08, 2018 | 13.48 | 13.78 | 13.45 | 13.70 | 2,154,225 | +0.16(+1.21%) |
Jun 07, 2018 | 13.64 | 13.67 | 13.45 | 13.53 | 2,681,712 | -0.04(-0.27%) |
Jun 06, 2018 | 13.68 | 13.57 | 2,405,123 | +0.02(+0.13%) | ||
Jun 05, 2018 | 13.34 | 13.59 | 13.33 | 13.55 | 3,295,224 | +0.20(+1.50%) |
Jun 04, 2018 | 12.94 | 13.52 | 12.94 | 13.35 | 5,206,319 | +0.50(+3.88%) |
Jun 01, 2018 | 12.78 | 12.85 | 12.70 | 12.85 | 3,346,828 | +0.09(+0.67%) |
May 31, 2018 | 12.63 | 12.78 | 12.61 | 12.77 | 3,535,727 | +0.11(+0.87%) |
May 30, 2018 | 12.29 | 12.71 | 12.27 | 12.66 | 2,748,497 | +0.38(+3.13%) |
May 29, 2018 | 12.22 | 12.37 | 12.18 | 12.27 | 2,969,559 | -0.03(-0.25%) |
May 25, 2018 | 12.30 | 12.30 | 12.30 | 0 | -0.14(-1.13%) | |
May 24, 2018 | 12.36 | 12.48 | 12.29 | 12.44 | 2,043,792 | +0.10(+0.79%) |
May 23, 2018 | 12.16 | 12.38 | 12.13 | 12.35 | 3,879,627 | +0.12(+0.95%) |
May 22, 2018 | 12.18 | 12.26 | 12.13 | 12.23 | 3,574,778 | +0.04(+0.30%) |
May 21, 2018 | 12.30 | 12.33 | 12.18 | 12.19 | 4,909,412 | -0.01(-0.05%) |
May 18, 2018 | 12.24 | 12.39 | 12.15 | 12.20 | 2,783,904 | -0.06(-0.50%) |
May 17, 2018 | 12.25 | 12.54 | 12.21 | 12.26 | 3,382,550 | +0.05(+0.40%) |
May 16, 2018 | 12.17 | 12.30 | 12.07 | 12.21 | 2,713,622 | +0.06(+0.50%) |
May 15, 2018 | 12.21 | 12.24 | 11.95 | 12.15 | 4,447,425 | -0.16(-1.33%) |
May 14, 2018 | 12.29 | 12.38 | 11.83 | 12.32 | 5,656,390 | -0.04(-0.34%) |
May 11, 2018 | 11.96 | 12.75 | 11.96 | 12.36 | 8,623,073 | +0.45(+3.81%) |
May 10, 2018 | 11.73 | 11.98 | 11.72 | 11.90 | 5,049,920 | +0.20(+1.74%) |
May 09, 2018 | 11.67 | 11.73 | 11.51 | 11.70 | 6,105,441 | +0.12(+1.05%) |
May 08, 2018 | 11.62 | 11.69 | 11.48 | 11.58 | 3,802,205 | -0.06(-0.52%) |
May 07, 2018 | 11.38 | 11.67 | 11.29 | 11.64 | 5,036,078 | +0.29(+2.57%) |
May 04, 2018 | 11.32 | 11.39 | 11.26 | 11.35 | 4,539,851 | +0.02(+0.22%) |
May 03, 2018 | 11.32 | 11.45 | 11.22 | 11.32 | 3,237,827 | +0.01(+0.11%) |
May 02, 2018 | 10.87 | 11.48 | 10.85 | 11.31 | 5,560,799 | +0.38(+3.51%) |
May 01, 2018 | 10.98 | 11.04 | 10.76 | 10.93 | 4,375,823 | -0.04(-0.39%) |
Apr 30, 2018 | 10.84 | 11.05 | 10.71 | 10.97 | 6,157,162 | +0.11(+1.01%) |
Apr 27, 2018 | 10.47 | 10.95 | 10.42 | 10.86 | 5,262,187 | +0.43(+4.14%) |
Apr 26, 2018 | 10.18 | 10.46 | 10.13 | 10.43 | 2,727,743 | +0.24(+2.39%) |
Apr 25, 2018 | 10.14 | 10.26 | 10.13 | 10.19 | 2,037,392 | +0.02(+0.24%) |
Apr 24, 2018 | 10.09 | 10.21 | 10.05 | 10.16 | 1,491,508 | +0.10(+1.03%) |
Apr 23, 2018 | 9.984 | 10.07 | 9.935 | 10.06 | 1,772,679 | +0.10(+1.04%) |
Apr 20, 2018 | 10.34 | 10.39 | 9.942 | 9.954 | 2,458,588 | -0.37(-3.54%) |
Apr 19, 2018 | 10.26 | 10.35 | 10.21 | 10.32 | 1,768,313 | +0.01(+0.06%) |
Apr 18, 2018 | 10.17 | 10.35 | 10.15 | 10.31 | 2,178,534 | +0.17(+1.68%) |
Apr 17, 2018 | 9.984 | 10.20 | 9.954 | 10.14 | 2,567,951 | +0.13(+1.34%) |
Apr 16, 2018 | 9.887 | 10.09 | 9.826 | 10.01 | 1,825,754 | +0.18(+1.86%) |
Apr 13, 2018 | 9.954 | 9.993 | 9.765 | 9.826 | 2,140,735 | -0.01(-0.12%) |
Apr 12, 2018 | 9.917 | 9.975 | 9.692 | 9.838 | 2,057,164 | -0.07(-0.74%) |
Apr 11, 2018 | 9.887 | 10.08 | 9.875 | 9.911 | 2,661,561 | +0.04(+0.37%) |
Apr 10, 2018 | 10.02 | 10.02 | 9.795 | 9.875 | 2,759,726 | -0.01(-0.12%) |
Apr 09, 2018 | 9.923 | 10.06 | 9.844 | 9.887 | 2,011,344 | +0.00(+0.00%) |
Apr 06, 2018 | 9.887 | 1,838,669 | -0.08(-0.79%) | |||
Apr 05, 2018 | 9.875 | 10.07 | 9.795 | 9.966 | 2,412,559 | +0.13(+1.30%) |
Apr 04, 2018 | 9.546 | 9.899 | 9.509 | 9.838 | 2,934,067 | +0.17(+1.76%) |
Apr 03, 2018 | 9.649 | 9.732 | 9.406 | 9.668 | 3,308,937 | +0.02(+0.25%) |
Apr 02, 2018 | 9.899 | 9.984 | 9.518 | 9.643 | 3,742,406 | -0.25(-2.52%) |
Mar 29, 2018 | 9.893 | 9.893 | 9.893 | 0 | +0.04(+0.43%) | |
Mar 28, 2018 | 9.649 | 9.972 | 9.485 | 9.850 | 3,123,408 | +0.19(+2.02%) |
Mar 27, 2018 | 9.655 | 9.952 | 9.567 | 9.655 | 4,294,154 | +0.02(+0.18%) |
Mar 26, 2018 | 9.755 | 9.755 | 9.427 | 9.638 | 3,629,352 | +0.05(+0.49%) |
Mar 23, 2018 | 9.701 | 9.731 | 9.509 | 9.591 | 2,244,170 | +0.00(+0.00%) |
Mar 22, 2018 | 9.685 | 9.878 | 9.579 | 9.591 | 3,332,027 | -0.19(-1.92%) |
Mar 21, 2018 | 9.867 | 10.01 | 9.764 | 9.779 | 2,906,389 | -0.09(-0.89%) |
Mar 20, 2018 | 9.955 | 10.12 | 9.802 | 9.867 | 3,004,841 | -0.06(-0.59%) |
Mar 19, 2018 | 10.18 | 10.19 | 9.796 | 9.925 | 3,436,377 | -0.26(-2.59%) |
Mar 16, 2018 | 10.14 | 10.24 | 10.04 | 10.19 | 4,451,979 | +0.08(+0.75%) |
Mar 15, 2018 | 10.05 | 10.16 | 9.937 | 10.11 | 3,200,771 | +0.12(+1.23%) |
Mar 14, 2018 | 10.01 | 10.11 | 9.931 | 9.990 | 3,337,348 | +0.05(+0.53%) |
Mar 13, 2018 | 9.966 | 10.08 | 9.855 | 9.937 | 4,182,110 | +0.04(+0.41%) |
Mar 12, 2018 | 9.726 | 10.01 | 9.714 | 9.896 | 3,181,877 | +0.13(+1.38%) |
Mar 09, 2018 | 9.579 | 9.767 | 9.444 | 9.761 | 3,189,143 | +0.25(+2.65%) |
Mar 08, 2018 | 9.454 | 9.509 | 9.327 | 9.509 | 2,254,979 | +0.14(+1.50%) |
Mar 07, 2018 | 9.597 | 9.368 | 4,138,949 | +0.16(+1.72%) | ||
Mar 06, 2018 | 8.893 | 9.345 | 8.869 | 9.210 | 4,443,945 | +0.38(+4.32%) |
Mar 05, 2018 | 8.576 | 8.957 | 8.529 | 8.828 | 4,416,964 | +0.21(+2.45%) |
Mar 02, 2018 | 8.951 | 8.969 | 8.523 | 8.617 | 5,546,941 | -0.36(-3.99%) |
Mar 01, 2018 | 8.922 | 9.145 | 8.846 | 8.975 | 3,585,594 | -0.03(-0.33%) |
Feb 28, 2018 | 9.309 | 9.356 | 8.951 | 9.004 | 2,965,477 | -0.31(-3.28%) |
Feb 27, 2018 | 9.362 | 9.547 | 9.274 | 9.309 | 3,379,721 | -0.04(-0.44%) |
Feb 26, 2018 | 9.122 | 9.468 | 9.104 | 9.350 | 2,556,305 | +0.26(+2.91%) |
Feb 23, 2018 | 8.910 | 9.192 | 8.902 | 9.086 | 2,354,333 | +0.18(+1.97%) |
Feb 22, 2018 | 8.893 | 8.910 | 3,083,858 | +0.06(+0.66%) | ||
Feb 21, 2018 | 9.063 | 9.303 | 8.840 | 8.852 | 3,350,093 | -0.21(-2.27%) |
Feb 20, 2018 | 9.409 | 9.526 | 9.034 | 9.057 | 3,655,719 | -0.40(-4.28%) |
Feb 16, 2018 | 9.462 | 9.462 | 9.462 | 0 | +0.10(+1.07%) | |
Feb 15, 2018 | 8.905 | 9.415 | 8.905 | 9.362 | 5,024,858 | +0.52(+5.91%) |
Feb 14, 2018 | 8.869 | 8.500 | 8.840 | 4,020,878 | +0.10(+1.14%) | |
Feb 13, 2018 | 8.981 | 9.063 | 8.708 | 8.740 | 5,265,897 | -0.26(-2.87%) |
Feb 12, 2018 | 8.523 | 9.051 | 8.394 | 8.998 | 5,580,853 | +0.53(+6.23%) |
Feb 09, 2018 | 8.453 | 8.588 | 8.177 | 8.470 | 6,087,987 | +0.16(+1.91%) |
Feb 08, 2018 | 8.946 | 8.312 | 8.312 | 5,848,477 | -0.45(-5.15%) | |
Feb 07, 2018 | 8.799 | 8.858 | 8.626 | 8.764 | 5,693,051 | -0.05(-0.60%) |
Feb 06, 2018 | 8.658 | 9.127 | 8.594 | 8.817 | 6,429,800 | +0.02(+0.20%) |
Feb 05, 2018 | 8.764 | 8.881 | 8.652 | 8.799 | 6,476,972 | -0.06(-0.66%) |
Feb 02, 2018 | 9.086 | 9.104 | 8.658 | 8.858 | 6,397,838 | -0.26(-2.89%) |
Feb 01, 2018 | 9.262 | 9.309 | 9.098 | 9.122 | 3,712,127 | -0.16(-1.77%) |
Jan 31, 2018 | 9.327 | 9.468 | 9.239 | 9.286 | 4,304,359 | -0.05(-0.50%) |
Jan 30, 2018 | 9.327 | 9.433 | 9.180 | 9.333 | 4,151,083 | -0.05(-0.50%) |
Jan 29, 2018 | 9.550 | 9.591 | 9.356 | 9.380 | 3,016,606 | -0.19(-2.02%) |
Jan 26, 2018 | 9.608 | 9.650 | 9.491 | 9.573 | 2,556,571 | -0.02(-0.18%) |
Jan 25, 2018 | 9.497 | 9.606 | 9.462 | 9.591 | 2,407,438 | +0.04(+0.37%) |
Jan 24, 2018 | 9.614 | 9.673 | 9.485 | 9.556 | 4,103,910 | -0.08(-0.79%) |
Jan 23, 2018 | 9.573 | 9.679 | 9.456 | 9.632 | 4,398,731 | +0.02(+0.24%) |
Jan 22, 2018 | 9.614 | 9.667 | 9.562 | 9.608 | 3,550,930 | +0.02(+0.24%) |
Jan 19, 2018 | 9.521 | 9.597 | 9.362 | 9.585 | 2,951,109 | +0.09(+0.93%) |
Jan 18, 2018 | 9.720 | 9.720 | 9.485 | 9.497 | 2,704,766 | -0.25(-2.59%) |
Jan 17, 2018 | 9.702 | 9.808 | 9.608 | 9.749 | 1,885,507 | +0.13(+1.34%) |
Jan 16, 2018 | 9.650 | 9.837 | 9.556 | 9.620 | 4,629,635 | +0.01(+0.12%) |
Jan 12, 2018 | 9.608 | 9.608 | 9.608 | 0 | -0.18(-1.86%) | |
Jan 11, 2018 | 9.685 | 9.826 | 9.550 | 9.790 | 3,064,734 | +0.08(+0.85%) |
Jan 10, 2018 | 9.708 | 4,811,365 | -0.28(-2.76%) | |||
Jan 09, 2018 | 10.12 | 10.15 | 9.914 | 9.984 | 3,128,478 | -0.08(-0.82%) |
Jan 08, 2018 | 10.04 | 10.15 | 9.937 | 10.07 | 2,959,981 | +0.00(+0.00%) |
Jan 05, 2018 | 10.05 | 10.16 | 9.966 | 10.07 | 1,986,791 | +0.03(+0.29%) |
Jan 04, 2018 | 9.996 | 10.21 | 9.808 | 10.04 | 2,637,452 | +0.04(+0.35%) |
Jan 03, 2018 | 10.07 | 10.25 | 9.955 | 10.00 | 3,870,304 | -0.09(-0.93%) |
Jan 02, 2018 | 10.46 | 10.50 | 10.07 | 10.10 | 4,147,205 | -0.34(-3.26%) |
Dec 29, 2017 | 10.44 | 10.44 | 10.44 | 0 | -0.12(-1.17%) | |
Dec 28, 2017 | 10.56 | 10.61 | 10.42 | 10.56 | 4,173,898 | +0.03(+0.28%) |
Dec 27, 2017 | 10.43 | 10.56 | 10.36 | 10.53 | 4,542,052 | +0.24(+2.37%) |
Dec 26, 2017 | 10.17 | 10.40 | 10.17 | 10.29 | 3,101,344 | +0.11(+1.12%) |
Dec 22, 2017 | 9.928 | 10.18 | 9.874 | 10.17 | 3,447,185 | +0.27(+2.69%) |
Dec 21, 2017 | 9.684 | 9.967 | 9.542 | 9.905 | 3,697,759 | +0.26(+2.65%) |
Dec 20, 2017 | 9.695 | 9.757 | 9.582 | 9.650 | 2,778,051 | +0.00(+0.00%) |
Dec 19, 2017 | 9.933 | 10.11 | 9.633 | 9.650 | 6,526,152 | -0.26(-2.58%) |
Dec 18, 2017 | 9.933 | 10.17 | 9.882 | 9.905 | 3,439,065 | -0.04(-0.40%) |
Dec 15, 2017 | 10.06 | 10.14 | 9.848 | 9.945 | 10,098,604 | -0.06(-0.62%) |
Dec 14, 2017 | 10.18 | 10.22 | 9.945 | 10.01 | 4,933,581 | -0.15(-1.51%) |
Dec 13, 2017 | 10.18 | 10.21 | 9.973 | 10.16 | 4,288,687 | +0.04(+0.39%) |
Dec 12, 2017 | 9.911 | 10.13 | 9.803 | 10.12 | 3,880,363 | +0.24(+2.47%) |
Dec 11, 2017 | 9.678 | 9.916 | 9.650 | 9.877 | 4,212,454 | +0.22(+2.23%) |
Dec 08, 2017 | 9.479 | 9.675 | 9.417 | 9.661 | 4,171,645 | +0.17(+1.79%) |
Dec 07, 2017 | 9.093 | 9.502 | 8.844 | 9.491 | 6,669,538 | +0.35(+3.85%) |
Dec 06, 2017 | 9.320 | 9.366 | 8.937 | 9.139 | 9,046,271 | -0.19(-2.01%) |
Dec 05, 2017 | 9.303 | 9.400 | 9.167 | 9.326 | 4,492,109 | +0.02(+0.18%) |
Dec 04, 2017 | 9.337 | 9.525 | 9.303 | 9.309 | 4,160,058 | +0.02(+0.18%) |
Dec 01, 2017 | 9.184 | 9.337 | 9.099 | 9.292 | 3,704,043 | +0.15(+1.68%) |
Nov 30, 2017 | 9.196 | 9.405 | 9.122 | 9.139 | 5,645,452 | -0.05(-0.59%) |
Nov 29, 2017 | 8.974 | 9.241 | 8.974 | 9.193 | 4,055,535 | +0.20(+2.24%) |
Nov 28, 2017 | 9.099 | 9.110 | 8.827 | 8.991 | 3,911,732 | -0.14(-1.55%) |
Nov 27, 2017 | 9.213 | 9.309 | 9.037 | 9.133 | 2,572,646 | -0.10(-1.05%) |
Nov 24, 2017 | 9.247 | 9.349 | 9.196 | 9.230 | 1,168,737 | +0.05(+0.56%) |
Nov 22, 2017 | 8.991 | 9.252 | 8.930 | 9.178 | 6,279,496 | +0.20(+2.28%) |
Nov 21, 2017 | 9.025 | 9.088 | 8.878 | 8.974 | 3,154,190 | -0.05(-0.57%) |
Nov 20, 2017 | 9.054 | 9.082 | 8.980 | 9.025 | 3,377,124 | +0.02(+0.19%) |
Nov 17, 2017 | 9.003 | 9.207 | 8.900 | 9.008 | 3,474,218 | -0.01(-0.06%) |
Nov 16, 2017 | 8.946 | 9.082 | 8.872 | 9.014 | 3,803,193 | +0.10(+1.08%) |
Nov 15, 2017 | 8.849 | 8.985 | 8.605 | 8.917 | 5,139,867 | +0.00(+0.00%) |
Nov 14, 2017 | 9.252 | 9.262 | 8.656 | 8.917 | 10,079,016 | -0.31(-3.38%) |
Nov 13, 2017 | 9.377 | 9.423 | 9.218 | 9.230 | 4,964,142 | -0.21(-2.22%) |
Nov 10, 2017 | 9.519 | 9.627 | 9.275 | 9.440 | 4,002,676 | -0.11(-1.19%) |
Nov 09, 2017 | 9.110 | 9.587 | 9.093 | 9.553 | 7,355,555 | +0.37(+4.08%) |
Nov 08, 2017 | 9.445 | 9.564 | 9.133 | 9.178 | 4,888,270 | -0.20(-2.18%) |
Nov 07, 2017 | 9.536 | 9.536 | 9.306 | 9.383 | 6,970,781 | -0.15(-1.61%) |
Nov 06, 2017 | 9.343 | 9.564 | 9.139 | 9.536 | 5,886,120 | +0.19(+2.00%) |
Nov 03, 2017 | 9.366 | 9.479 | 8.798 | 9.349 | 8,862,063 | +0.06(+0.61%) |
Nov 02, 2017 | 9.769 | 9.956 | 9.264 | 9.292 | 8,037,864 | -0.37(-3.82%) |
Nov 01, 2017 | 9.973 | 9.973 | 9.661 | 9.661 | 7,373,882 | -0.27(-2.74%) |
Oct 31, 2017 | 9.672 | 10.00 | 9.434 | 9.933 | 7,360,072 | +0.19(+1.98%) |
Oct 30, 2017 | 9.797 | 9.848 | 9.584 | 9.740 | 4,558,004 | -0.12(-1.21%) |
Oct 27, 2017 | 9.933 | 9.939 | 9.706 | 9.860 | 8,499,065 | -0.01(-0.11%) |
Oct 26, 2017 | 9.553 | 9.888 | 9.553 | 9.871 | 7,885,998 | +0.32(+3.39%) |
Oct 25, 2017 | 9.366 | 9.661 | 9.366 | 9.547 | 6,599,556 | +0.28(+3.00%) |
Oct 24, 2017 | 9.320 | 9.377 | 9.190 | 9.269 | 8,794,721 | -0.02(-0.24%) |
Oct 23, 2017 | 9.536 | 9.542 | 9.213 | 9.292 | 5,145,637 | -0.16(-1.74%) |
Oct 20, 2017 | 9.156 | 9.479 | 9.088 | 9.457 | 6,130,262 | +0.33(+3.61%) |
Oct 19, 2017 | 9.451 | 10.02 | 9.099 | 9.127 | 14,003,142 | +0.13(+1.45%) |
Oct 18, 2017 | 8.912 | 9.025 | 8.724 | 8.997 | 4,041,322 | +0.07(+0.76%) |
Oct 17, 2017 | 8.628 | 8.963 | 8.628 | 8.929 | 5,285,174 | +0.30(+3.42%) |
Oct 16, 2017 | 8.656 | 8.741 | 8.571 | 8.634 | 4,866,407 | -0.01(-0.07%) |
Oct 13, 2017 | 8.668 | 8.693 | 8.531 | 8.639 | 5,022,388 | -0.02(-0.26%) |
Oct 12, 2017 | 8.520 | 8.790 | 8.514 | 8.662 | 4,116,042 | +0.07(+0.86%) |
Oct 11, 2017 | 8.758 | 8.764 | 8.548 | 8.588 | 6,747,451 | -0.13(-1.50%) |
Oct 10, 2017 | 8.810 | 8.861 | 8.685 | 8.719 | 5,086,133 | -0.09(-1.03%) |
Oct 09, 2017 | 8.741 | 8.959 | 8.730 | 8.810 | 4,734,001 | +0.10(+1.17%) |
Oct 06, 2017 | 9.054 | 9.099 | 8.631 | 8.707 | 8,235,646 | -0.40(-4.39%) |
Oct 05, 2017 | 8.951 | 9.150 | 8.878 | 9.108 | 8,969,935 | +0.28(+3.12%) |
Oct 04, 2017 | 8.401 | 8.997 | 8.168 | 8.832 | 16,615,689 | +0.44(+5.21%) |
Oct 03, 2017 | 8.407 | 8.719 | 8.384 | 8.395 | 11,731,418 | +0.11(+1.30%) |