Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.56 | 10.56 | 10.37 | 10.53 | 385,408 | +0.03(+0.29%) |
Dec 28, 2018 | 10.48 | 10.63 | 10.40 | 10.50 | 317,991 | +0.07(+0.65%) |
Dec 27, 2018 | 10.46 | 10.49 | 10.13 | 10.43 | 379,918 | -0.13(-1.21%) |
Dec 26, 2018 | 10.26 | 10.58 | 10.16 | 10.56 | 520,221 | +0.34(+3.37%) |
Dec 24, 2018 | 10.70 | 10.73 | 10.18 | 10.22 | 260,587 | -0.45(-4.21%) |
Dec 21, 2018 | 10.78 | 10.98 | 10.67 | 10.67 | 1,685,933 | -0.11(-1.03%) |
Dec 20, 2018 | 10.94 | 11.03 | 10.69 | 10.78 | 481,889 | -0.11(-1.02%) |
Dec 19, 2018 | 11.01 | 11.10 | 10.81 | 10.89 | 383,500 | -0.13(-1.14%) |
Dec 18, 2018 | 11.00 | 11.11 | 10.94 | 11.01 | 314,381 | +0.10(+0.95%) |
Dec 17, 2018 | 11.26 | 11.29 | 10.87 | 10.91 | 497,246 | -0.34(-3.02%) |
Dec 14, 2018 | 11.12 | 11.32 | 11.08 | 11.25 | 243,671 | +0.10(+0.86%) |
Dec 13, 2018 | 11.03 | 11.21 | 11.03 | 11.15 | 219,957 | +0.13(+1.14%) |
Dec 12, 2018 | 11.14 | 11.24 | 11.01 | 11.03 | 312,819 | -0.04(-0.33%) |
Dec 11, 2018 | 11.18 | 11.24 | 10.99 | 11.07 | 266,145 | -0.06(-0.53%) |
Dec 10, 2018 | 11.24 | 11.24 | 11.02 | 11.12 | 272,257 | -0.10(-0.86%) |
Dec 07, 2018 | 11.27 | 11.29 | 11.15 | 11.22 | 272,911 | -0.05(-0.46%) |
Dec 06, 2018 | 10.89 | 11.29 | 10.73 | 11.27 | 496,469 | +0.37(+3.39%) |
Dec 04, 2018 | 11.27 | 11.28 | 10.84 | 10.90 | 263,164 | -0.34(-3.02%) |
Dec 03, 2018 | 11.27 | 11.29 | 11.11 | 11.24 | 178,732 | +0.01(+0.07%) |
Nov 30, 2018 | 11.12 | 11.29 | 11.09 | 11.24 | 593,880 | +0.07(+0.59%) |
Nov 29, 2018 | 11.08 | 11.18 | 11.00 | 11.17 | 196,342 | +0.07(+0.60%) |
Nov 28, 2018 | 11.05 | 11.12 | 10.98 | 11.10 | 205,546 | +0.04(+0.33%) |
Nov 27, 2018 | 11.01 | 11.10 | 10.96 | 11.07 | 192,294 | +0.03(+0.27%) |
Nov 26, 2018 | 11.04 | 11.09 | 10.92 | 11.04 | 296,060 | +0.12(+1.08%) |
Nov 23, 2018 | 10.78 | 10.98 | 10.71 | 10.92 | 135,102 | +0.13(+1.16%) |
Nov 21, 2018 | 10.79 | 10.79 | 10.79 | 0 | -0.03(-0.27%) | |
Nov 20, 2018 | 11.01 | 11.05 | 10.77 | 10.82 | 323,832 | -0.21(-1.88%) |
Nov 19, 2018 | 11.12 | 11.25 | 10.98 | 11.03 | 207,655 | -0.10(-0.93%) |
Nov 16, 2018 | 11.12 | 11.24 | 11.07 | 11.13 | 449,437 | -0.01(-0.13%) |
Nov 15, 2018 | 11.19 | 11.21 | 11.06 | 11.15 | 241,274 | -0.12(-1.05%) |
Nov 14, 2018 | 11.28 | 11.39 | 11.25 | 11.27 | 229,308 | +0.04(+0.33%) |
Nov 13, 2018 | 11.32 | 11.36 | 11.07 | 11.23 | 286,711 | -0.09(-0.78%) |
Nov 12, 2018 | 11.43 | 11.52 | 11.32 | 11.32 | 239,463 | -0.11(-0.97%) |
Nov 09, 2018 | 11.49 | 11.52 | 11.35 | 11.43 | 144,442 | -0.07(-0.58%) |
Nov 08, 2018 | 11.40 | 11.51 | 11.30 | 11.49 | 186,763 | +0.07(+0.65%) |
Nov 07, 2018 | 11.23 | 11.42 | 11.21 | 11.42 | 218,062 | +0.23(+2.05%) |
Nov 06, 2018 | 11.12 | 11.24 | 11.09 | 11.19 | 152,463 | +0.08(+0.73%) |
Nov 05, 2018 | 11.00 | 11.12 | 11.00 | 11.11 | 372,566 | +0.18(+1.62%) |
Nov 02, 2018 | 11.06 | 11.14 | 10.86 | 10.93 | 297,820 | -0.15(-1.33%) |
Nov 01, 2018 | 11.06 | 11.15 | 10.99 | 11.08 | 306,473 | +0.01(+0.13%) |
Oct 31, 2018 | 11.52 | 11.53 | 11.04 | 11.07 | 404,453 | -0.37(-3.23%) |
Oct 30, 2018 | 11.15 | 11.61 | 11.15 | 11.44 | 313,664 | +0.23(+2.04%) |
Oct 29, 2018 | 11.17 | 11.35 | 11.12 | 11.21 | 215,039 | +0.13(+1.13%) |
Oct 26, 2018 | 11.28 | 11.28 | 10.98 | 11.08 | 335,995 | -0.21(-1.90%) |
Oct 25, 2018 | 11.17 | 11.35 | 11.12 | 11.29 | 249,804 | +0.13(+1.19%) |
Oct 24, 2018 | 11.10 | 11.26 | 11.07 | 11.16 | 233,511 | +0.08(+0.73%) |
Oct 23, 2018 | 10.95 | 11.15 | 10.84 | 11.08 | 291,165 | +0.08(+0.74%) |
Oct 22, 2018 | 11.08 | 11.27 | 11.00 | 11.00 | 199,084 | -0.07(-0.60%) |
Oct 19, 2018 | 11.14 | 11.20 | 11.04 | 11.07 | 199,810 | -0.07(-0.66%) |
Oct 18, 2018 | 11.07 | 11.25 | 11.07 | 11.14 | 315,883 | +0.06(+0.53%) |
Oct 17, 2018 | 11.14 | 11.16 | 10.96 | 11.08 | 308,892 | -0.06(-0.53%) |
Oct 16, 2018 | 10.81 | 11.16 | 10.76 | 11.14 | 294,395 | +0.36(+3.36%) |
Oct 15, 2018 | 10.64 | 10.84 | 10.64 | 10.78 | 302,723 | +0.06(+0.55%) |
Oct 12, 2018 | 10.93 | 10.98 | 10.69 | 10.72 | 285,095 | -0.13(-1.23%) |
Oct 11, 2018 | 11.04 | 11.12 | 10.85 | 10.85 | 516,387 | -0.22(-2.00%) |
Oct 10, 2018 | 11.03 | 11.29 | 11.02 | 11.07 | 356,345 | -0.01(-0.13%) |
Oct 09, 2018 | 11.01 | 11.14 | 11.00 | 11.09 | 567,255 | +0.09(+0.81%) |
Oct 08, 2018 | 10.92 | 11.06 | 10.92 | 11.00 | 353,846 | +0.09(+0.81%) |
Oct 05, 2018 | 10.98 | 11.08 | 10.88 | 10.91 | 208,068 | -0.05(-0.47%) |
Oct 04, 2018 | 10.99 | 11.01 | 10.77 | 10.96 | 357,978 | -0.09(-0.80%) |
Oct 03, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 427,258 | -0.03(-0.27%) |
Oct 02, 2018 | 11.06 | 11.10 | 10.83 | 11.08 | 325,799 | +0.03(+0.27%) |
Oct 01, 2018 | 11.18 | 11.19 | 11.04 | 11.05 | 220,089 | -0.11(-0.99%) |
Sep 28, 2018 | 10.95 | 11.18 | 10.90 | 11.16 | 399,079 | +0.30(+2.72%) |
Sep 27, 2018 | 10.80 | 10.95 | 10.80 | 10.87 | 277,374 | +0.08(+0.75%) |
Sep 26, 2018 | 10.70 | 10.87 | 10.64 | 10.79 | 431,666 | +0.09(+0.83%) |
Sep 25, 2018 | 10.56 | 10.78 | 10.42 | 10.70 | 238,479 | +0.15(+1.40%) |
Sep 24, 2018 | 10.77 | 10.91 | 10.47 | 10.55 | 467,286 | -0.30(-2.75%) |
Sep 21, 2018 | 10.77 | 10.87 | 10.73 | 10.85 | 1,021,966 | +0.07(+0.61%) |
Sep 20, 2018 | 10.74 | 10.81 | 10.60 | 10.78 | 397,019 | +0.07(+0.68%) |
Sep 19, 2018 | 11.07 | 11.07 | 10.70 | 10.71 | 307,296 | -0.36(-3.23%) |
Sep 18, 2018 | 11.10 | 11.15 | 11.02 | 11.07 | 312,238 | -0.06(-0.52%) |
Sep 17, 2018 | 11.10 | 11.19 | 11.01 | 11.12 | 190,785 | +0.01(+0.13%) |
Sep 14, 2018 | 11.13 | 11.13 | 10.99 | 11.11 | 242,279 | -0.04(-0.39%) |
Sep 13, 2018 | 11.09 | 11.19 | 11.04 | 11.15 | 156,108 | +0.12(+1.06%) |
Sep 12, 2018 | 11.16 | 11.18 | 11.02 | 11.04 | 294,377 | -0.11(-0.98%) |
Sep 11, 2018 | 11.26 | 11.28 | 11.13 | 11.15 | 205,654 | -0.10(-0.91%) |
Sep 10, 2018 | 11.28 | 11.34 | 11.21 | 11.25 | 162,048 | -0.02(-0.19%) |
Sep 07, 2018 | 11.39 | 11.44 | 11.23 | 11.27 | 196,431 | -0.17(-1.46%) |
Sep 06, 2018 | 11.42 | 11.53 | 11.41 | 11.44 | 194,832 | +0.04(+0.32%) |
Sep 05, 2018 | 11.17 | 11.45 | 11.10 | 11.40 | 240,354 | +0.20(+1.82%) |
Sep 04, 2018 | 11.36 | 11.39 | 11.15 | 11.20 | 234,320 | -0.16(-1.41%) |
Aug 31, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.10(-0.89%) | |
Aug 30, 2018 | 11.52 | 11.55 | 11.44 | 11.46 | 203,393 | -0.08(-0.69%) |
Aug 29, 2018 | 11.55 | 11.60 | 11.43 | 11.54 | 207,484 | -0.01(-0.06%) |
Aug 28, 2018 | 11.46 | 11.55 | 11.38 | 11.55 | 193,056 | +0.10(+0.89%) |
Aug 27, 2018 | 11.52 | 11.58 | 11.39 | 11.44 | 262,710 | -0.10(-0.88%) |
Aug 24, 2018 | 11.49 | 11.58 | 11.47 | 11.55 | 199,588 | -0.01(-0.06%) |
Aug 23, 2018 | 11.54 | 11.58 | 11.52 | 11.55 | 228,698 | -0.01(-0.06%) |
Aug 22, 2018 | 11.71 | 11.74 | 11.55 | 11.56 | 263,889 | -0.17(-1.43%) |
Aug 21, 2018 | 11.67 | 11.78 | 11.64 | 11.73 | 323,169 | +0.04(+0.37%) |
Aug 20, 2018 | 11.66 | 11.76 | 11.62 | 11.69 | 314,545 | +0.04(+0.31%) |
Aug 17, 2018 | 11.52 | 11.66 | 11.47 | 11.65 | 543,447 | +0.10(+0.88%) |
Aug 16, 2018 | 11.43 | 11.59 | 11.42 | 11.55 | 272,926 | +0.13(+1.15%) |
Aug 15, 2018 | 11.35 | 11.48 | 11.34 | 11.42 | 394,301 | +0.06(+0.51%) |
Aug 14, 2018 | 11.26 | 11.42 | 11.26 | 11.36 | 224,184 | +0.07(+0.58%) |
Aug 13, 2018 | 11.31 | 11.37 | 11.21 | 11.29 | 298,286 | +0.06(+0.52%) |
Aug 10, 2018 | 11.34 | 11.39 | 11.23 | 11.23 | 1,073,167 | -0.15(-1.28%) |
Aug 09, 2018 | 11.39 | 11.47 | 11.34 | 11.38 | 323,445 | +0.03(+0.26%) |
Aug 08, 2018 | 11.44 | 11.47 | 11.33 | 11.35 | 464,936 | -0.09(-0.83%) |
Aug 07, 2018 | 11.36 | 11.46 | 11.26 | 11.44 | 316,668 | +0.08(+0.70%) |
Aug 06, 2018 | 11.29 | 11.58 | 11.29 | 11.36 | 590,003 | +0.09(+0.84%) |
Aug 03, 2018 | 11.23 | 11.29 | 11.12 | 11.27 | 319,012 | +0.02(+0.19%) |
Aug 02, 2018 | 11.28 | 11.39 | 11.22 | 11.25 | 447,450 | -0.01(-0.13%) |
Aug 01, 2018 | 11.09 | 11.28 | 10.81 | 11.26 | 529,845 | +0.26(+2.38%) |
Jul 31, 2018 | 10.99 | 11.24 | 10.78 | 11.00 | 480,692 | +0.07(+0.60%) |
Jul 30, 2018 | 10.75 | 10.99 | 10.54 | 10.93 | 402,285 | +0.15(+1.35%) |
Jul 27, 2018 | 11.11 | 11.11 | 10.77 | 10.79 | 232,670 | -0.25(-2.31%) |
Jul 26, 2018 | 11.01 | 11.11 | 10.99 | 11.04 | 286,555 | +0.08(+0.73%) |
Jul 25, 2018 | 10.98 | 11.08 | 10.94 | 10.96 | 374,373 | -0.03(-0.26%) |
Jul 24, 2018 | 10.98 | 11.08 | 10.90 | 10.99 | 400,568 | +0.02(+0.20%) |
Jul 23, 2018 | 11.00 | 11.01 | 10.89 | 10.97 | 275,569 | -0.06(-0.53%) |
Jul 20, 2018 | 11.22 | 11.22 | 11.00 | 11.03 | 281,325 | -0.20(-1.82%) |
Jul 19, 2018 | 11.00 | 11.24 | 11.00 | 11.23 | 700,037 | +0.25(+2.25%) |
Jul 18, 2018 | 10.96 | 11.02 | 10.90 | 10.99 | 362,981 | +0.01(+0.07%) |
Jul 17, 2018 | 11.16 | 11.22 | 10.96 | 10.98 | 308,713 | -0.16(-1.44%) |
Jul 16, 2018 | 11.18 | 11.24 | 11.07 | 11.14 | 302,419 | -0.07(-0.59%) |
Jul 13, 2018 | 11.26 | 11.35 | 11.19 | 11.20 | 277,549 | -0.03(-0.26%) |
Jul 12, 2018 | 11.27 | 11.29 | 11.18 | 11.23 | 266,090 | +0.01(+0.13%) |
Jul 11, 2018 | 11.21 | 11.32 | 11.20 | 11.22 | 341,096 | -0.04(-0.39%) |
Jul 10, 2018 | 11.20 | 11.32 | 11.11 | 11.26 | 655,237 | +0.08(+0.72%) |
Jul 09, 2018 | 11.30 | 11.31 | 11.10 | 11.18 | 524,524 | -0.13(-1.16%) |
Jul 06, 2018 | 11.32 | 11.34 | 11.23 | 11.31 | 624,413 | +0.06(+0.52%) |
Jul 05, 2018 | 11.36 | 11.40 | 11.15 | 11.26 | 758,805 | +0.22(+1.98%) |
Jul 03, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.15(+1.40%) | |
Jul 02, 2018 | 10.82 | 10.91 | 10.73 | 10.88 | 438,328 | +0.03(+0.27%) |
Jun 29, 2018 | 10.80 | 10.91 | 10.67 | 10.85 | 497,609 | +0.06(+0.54%) |
Jun 28, 2018 | 10.91 | 10.96 | 10.78 | 10.80 | 628,755 | -0.13(-1.20%) |
Jun 27, 2018 | 10.99 | 11.06 | 10.91 | 10.93 | 634,471 | -0.04(-0.40%) |
Jun 26, 2018 | 10.91 | 11.12 | 10.85 | 10.97 | 1,124,193 | +0.09(+0.80%) |
Jun 25, 2018 | 10.92 | 10.95 | 10.86 | 10.88 | 576,398 | -0.04(-0.33%) |
Jun 22, 2018 | 10.90 | 10.96 | 10.83 | 10.92 | 1,224,694 | +0.03(+0.26%) |
Jun 21, 2018 | 10.75 | 10.89 | 10.68 | 10.89 | 306,451 | +0.13(+1.20%) |
Jun 20, 2018 | 10.66 | 10.78 | 10.63 | 10.76 | 314,731 | +0.13(+1.22%) |
Jun 19, 2018 | 10.67 | 10.75 | 10.61 | 10.63 | 324,611 | -0.04(-0.34%) |
Jun 18, 2018 | 10.60 | 10.71 | 10.57 | 10.67 | 292,430 | +0.07(+0.68%) |
Jun 15, 2018 | 10.71 | 10.52 | 10.60 | 790,067 | +0.07(+0.68%) | |
Jun 14, 2018 | 10.42 | 10.68 | 10.06 | 10.52 | 4,085,085 | +0.17(+1.67%) |
Jun 13, 2018 | 10.50 | 10.57 | 10.27 | 10.35 | 276,784 | -0.17(-1.57%) |
Jun 12, 2018 | 10.50 | 10.62 | 10.48 | 10.52 | 301,685 | -0.01(-0.07%) |
Jun 11, 2018 | 10.46 | 10.56 | 10.46 | 10.52 | 259,180 | +0.04(+0.34%) |
Jun 08, 2018 | 10.39 | 10.56 | 10.34 | 10.49 | 377,363 | +0.06(+0.55%) |
Jun 07, 2018 | 10.40 | 10.50 | 10.39 | 10.43 | 291,874 | +0.05(+0.49%) |
Jun 06, 2018 | 10.39 | 10.29 | 10.38 | 361,746 | +0.05(+0.49%) | |
Jun 05, 2018 | 10.41 | 10.44 | 10.30 | 10.33 | 366,135 | -0.04(-0.35%) |
Jun 04, 2018 | 10.37 | 10.45 | 10.32 | 10.37 | 466,261 | +0.04(+0.42%) |
Jun 01, 2018 | 10.37 | 10.41 | 10.18 | 10.32 | 430,672 | -0.03(-0.28%) |
May 31, 2018 | 10.49 | 10.52 | 10.32 | 10.35 | 456,917 | -0.12(-1.17%) |
May 30, 2018 | 10.39 | 10.52 | 10.36 | 10.47 | 543,184 | +0.09(+0.90%) |
May 29, 2018 | 10.25 | 10.42 | 10.19 | 10.38 | 392,391 | +0.08(+0.77%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.07(-0.69%) | |
May 24, 2018 | 10.37 | 10.41 | 10.30 | 10.37 | 421,027 | -0.01(-0.14%) |
May 23, 2018 | 10.06 | 10.42 | 10.06 | 10.39 | 978,667 | +0.35(+3.44%) |
May 22, 2018 | 10.06 | 10.09 | 10.01 | 10.04 | 442,530 | -0.02(-0.21%) |
May 21, 2018 | 9.892 | 10.09 | 9.845 | 10.06 | 622,842 | +0.19(+1.97%) |
May 18, 2018 | 9.813 | 9.899 | 9.698 | 9.870 | 528,433 | +0.11(+1.10%) |
May 17, 2018 | 9.863 | 9.913 | 9.734 | 9.762 | 202,473 | -0.11(-1.09%) |
May 16, 2018 | 9.820 | 9.928 | 9.820 | 9.870 | 294,998 | +0.07(+0.73%) |
May 15, 2018 | 9.913 | 9.913 | 9.791 | 9.798 | 242,863 | -0.14(-1.45%) |
May 14, 2018 | 9.985 | 10.06 | 9.928 | 9.942 | 303,030 | -0.06(-0.65%) |
May 11, 2018 | 9.978 | 10.04 | 9.964 | 10.01 | 184,533 | +0.01(+0.07%) |
May 10, 2018 | 10.10 | 10.13 | 9.949 | 10.000 | 338,116 | -0.06(-0.57%) |
May 09, 2018 | 10.06 | 10.10 | 9.992 | 10.06 | 126,335 | +0.01(+0.07%) |
May 08, 2018 | 10.08 | 10.10 | 9.956 | 10.05 | 275,411 | -0.04(-0.43%) |
May 07, 2018 | 10.06 | 10.14 | 10.01 | 10.09 | 225,519 | +0.08(+0.79%) |
May 04, 2018 | 10.000 | 10.09 | 9.892 | 10.01 | 282,600 | +0.09(+0.87%) |
May 03, 2018 | 9.942 | 10.02 | 9.877 | 9.928 | 292,604 | -0.01(-0.14%) |
May 02, 2018 | 9.885 | 9.949 | 9.755 | 9.942 | 282,091 | +0.01(+0.07%) |
May 01, 2018 | 9.604 | 9.956 | 9.568 | 9.935 | 293,952 | +0.18(+1.84%) |
Apr 30, 2018 | 9.784 | 9.885 | 9.741 | 9.755 | 194,754 | -0.05(-0.51%) |
Apr 27, 2018 | 9.669 | 9.820 | 9.669 | 9.805 | 186,675 | +0.14(+1.49%) |
Apr 26, 2018 | 9.511 | 9.712 | 9.511 | 9.662 | 316,423 | +0.18(+1.90%) |
Apr 25, 2018 | 9.489 | 9.547 | 9.372 | 9.482 | 206,591 | -0.02(-0.23%) |
Apr 24, 2018 | 9.468 | 9.525 | 9.353 | 9.504 | 392,485 | +0.04(+0.38%) |
Apr 23, 2018 | 9.619 | 9.654 | 9.406 | 9.468 | 438,642 | -0.17(-1.72%) |
Apr 20, 2018 | 9.770 | 9.841 | 9.604 | 9.633 | 361,465 | -0.17(-1.69%) |
Apr 19, 2018 | 9.906 | 9.935 | 9.755 | 9.798 | 258,020 | -0.14(-1.45%) |
Apr 18, 2018 | 9.920 | 9.992 | 9.917 | 9.942 | 229,820 | +0.04(+0.44%) |
Apr 17, 2018 | 9.870 | 9.985 | 9.849 | 9.899 | 339,433 | +0.07(+0.73%) |
Apr 16, 2018 | 9.712 | 9.877 | 9.633 | 9.827 | 208,816 | +0.13(+1.33%) |
Apr 13, 2018 | 9.734 | 9.748 | 9.647 | 9.698 | 221,233 | -0.01(-0.15%) |
Apr 12, 2018 | 9.913 | 9.913 | 9.705 | 9.712 | 200,761 | -0.18(-1.82%) |
Apr 11, 2018 | 9.827 | 9.942 | 9.798 | 9.892 | 286,054 | +0.04(+0.44%) |
Apr 10, 2018 | 9.849 | 9.885 | 9.755 | 9.849 | 395,565 | +0.06(+0.59%) |
Apr 09, 2018 | 9.841 | 9.892 | 9.748 | 9.791 | 269,453 | -0.03(-0.29%) |
Apr 06, 2018 | 9.906 | 9.971 | 9.784 | 9.820 | 266,604 | -0.11(-1.09%) |
Apr 05, 2018 | 9.985 | 9.985 | 9.827 | 9.928 | 328,121 | -0.01(-0.07%) |
Apr 04, 2018 | 9.762 | 10.01 | 9.762 | 9.935 | 484,122 | +0.12(+1.25%) |
Apr 03, 2018 | 9.654 | 9.906 | 9.568 | 9.813 | 354,171 | +0.17(+1.71%) |
Apr 02, 2018 | 9.827 | 9.892 | 9.561 | 9.647 | 361,221 | -0.19(-1.97%) |
Mar 29, 2018 | 9.841 | 9.841 | 9.841 | 0 | +0.02(+0.22%) | |
Mar 28, 2018 | 9.611 | 9.849 | 9.561 | 9.820 | 462,064 | +0.22(+2.32%) |
Mar 27, 2018 | 9.468 | 9.705 | 9.302 | 9.597 | 691,529 | +0.13(+1.37%) |
Mar 26, 2018 | 9.283 | 9.475 | 9.241 | 9.468 | 554,430 | +0.28(+3.08%) |
Mar 23, 2018 | 9.446 | 9.545 | 9.170 | 9.184 | 711,877 | -0.25(-2.70%) |
Mar 22, 2018 | 9.404 | 9.694 | 9.404 | 9.439 | 655,522 | +0.03(+0.30%) |
Mar 21, 2018 | 9.588 | 9.630 | 9.383 | 9.411 | 703,262 | -0.21(-2.14%) |
Mar 20, 2018 | 9.730 | 9.807 | 9.574 | 9.616 | 391,080 | -0.12(-1.24%) |
Mar 19, 2018 | 9.850 | 9.864 | 9.730 | 9.737 | 390,268 | -0.16(-1.57%) |
Mar 16, 2018 | 9.758 | 9.907 | 9.687 | 9.892 | 686,030 | +0.16(+1.60%) |
Mar 15, 2018 | 9.857 | 9.859 | 9.712 | 9.737 | 263,311 | -0.09(-0.94%) |
Mar 14, 2018 | 9.864 | 9.914 | 9.786 | 9.829 | 234,793 | +0.02(+0.22%) |
Mar 13, 2018 | 9.807 | 9.900 | 9.786 | 9.807 | 366,803 | +0.03(+0.29%) |
Mar 12, 2018 | 9.666 | 9.779 | 9.645 | 9.779 | 286,832 | +0.13(+1.32%) |
Mar 09, 2018 | 9.616 | 9.687 | 9.496 | 9.652 | 246,487 | +0.06(+0.66%) |
Mar 08, 2018 | 9.765 | 9.807 | 9.545 | 9.588 | 336,403 | -0.12(-1.24%) |
Mar 07, 2018 | 9.740 | 9.708 | 354,176 | +0.06(+0.59%) | ||
Mar 06, 2018 | 9.496 | 9.701 | 9.468 | 9.652 | 332,177 | +0.13(+1.34%) |
Mar 05, 2018 | 9.446 | 9.616 | 9.446 | 9.524 | 255,683 | +0.07(+0.75%) |
Mar 02, 2018 | 9.326 | 9.468 | 9.319 | 9.453 | 213,087 | +0.06(+0.68%) |
Mar 01, 2018 | 9.241 | 9.432 | 9.213 | 9.390 | 474,458 | +0.13(+1.38%) |
Feb 28, 2018 | 9.333 | 9.468 | 9.255 | 9.262 | 474,893 | +0.00(+0.00%) |
Feb 27, 2018 | 9.496 | 9.545 | 9.255 | 9.262 | 398,977 | -0.23(-2.46%) |
Feb 26, 2018 | 9.538 | 9.553 | 9.453 | 9.496 | 243,089 | -0.04(-0.45%) |
Feb 23, 2018 | 9.475 | 9.560 | 9.404 | 9.538 | 223,790 | +0.16(+1.74%) |
Feb 22, 2018 | 9.376 | 319,996 | +0.04(+0.46%) | |||
Feb 21, 2018 | 9.361 | 9.489 | 9.361 | 9.333 | 397,337 | -0.04(-0.38%) |
Feb 20, 2018 | 9.560 | 9.595 | 9.354 | 9.368 | 347,334 | -0.23(-2.36%) |
Feb 16, 2018 | 9.595 | 9.595 | 9.595 | 0 | +0.08(+0.82%) | |
Feb 15, 2018 | 9.383 | 9.538 | 9.383 | 9.517 | 329,734 | +0.16(+1.66%) |
Feb 14, 2018 | 9.404 | 9.404 | 9.227 | 9.361 | 355,015 | -0.15(-1.56%) |
Feb 13, 2018 | 9.340 | 9.538 | 9.340 | 9.510 | 719,500 | +0.21(+2.28%) |
Feb 12, 2018 | 9.340 | 9.340 | 9.043 | 9.298 | 665,585 | -0.01(-0.15%) |
Feb 09, 2018 | 9.177 | 9.390 | 9.128 | 9.312 | 999,391 | +0.18(+1.94%) |
Feb 08, 2018 | 9.269 | 9.361 | 9.128 | 9.135 | 678,611 | -0.13(-1.45%) |
Feb 07, 2018 | 9.064 | 9.432 | 9.029 | 9.269 | 485,161 | +0.19(+2.11%) |
Feb 06, 2018 | 9.213 | 9.517 | 9.014 | 9.078 | 918,233 | -0.55(-5.67%) |
Feb 05, 2018 | 9.871 | 9.885 | 9.432 | 9.623 | 310,534 | -0.27(-2.72%) |
Feb 02, 2018 | 9.942 | 9.949 | 9.780 | 9.892 | 328,136 | -0.11(-1.06%) |
Feb 01, 2018 | 10.18 | 10.23 | 9.970 | 9.999 | 360,536 | -0.19(-1.88%) |
Jan 31, 2018 | 10.18 | 10.25 | 10.12 | 10.19 | 342,529 | +0.04(+0.42%) |
Jan 30, 2018 | 10.24 | 10.30 | 10.10 | 10.15 | 367,308 | -0.13(-1.31%) |
Jan 29, 2018 | 10.20 | 10.36 | 10.20 | 10.28 | 349,947 | -0.09(-0.89%) |
Jan 26, 2018 | 10.47 | 10.47 | 10.31 | 10.37 | 257,598 | -0.09(-0.88%) |
Jan 25, 2018 | 10.40 | 10.49 | 10.35 | 10.47 | 392,462 | +0.08(+0.75%) |
Jan 24, 2018 | 10.53 | 10.56 | 10.37 | 10.39 | 327,931 | -0.14(-1.35%) |
Jan 23, 2018 | 10.35 | 10.56 | 10.33 | 10.53 | 316,259 | +0.21(+2.06%) |
Jan 22, 2018 | 10.32 | 10.37 | 10.27 | 10.32 | 359,300 | -0.01(-0.07%) |
Jan 19, 2018 | 10.18 | 10.33 | 10.15 | 10.32 | 421,426 | +0.13(+1.32%) |
Jan 18, 2018 | 10.35 | 10.37 | 10.17 | 10.19 | 400,534 | -0.16(-1.50%) |
Jan 17, 2018 | 10.25 | 10.35 | 10.21 | 10.35 | 470,575 | +0.10(+0.97%) |
Jan 16, 2018 | 10.20 | 10.31 | 10.20 | 10.25 | 610,699 | +0.07(+0.70%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.11(-1.10%) | |
Jan 11, 2018 | 10.20 | 10.33 | 10.18 | 10.29 | 535,602 | +0.11(+1.11%) |
Jan 10, 2018 | 10.20 | 10.33 | 10.12 | 10.18 | 423,902 | -0.08(-0.83%) |
Jan 09, 2018 | 10.27 | 10.37 | 10.18 | 10.26 | 495,988 | -0.01(-0.07%) |
Jan 08, 2018 | 10.26 | 10.54 | 10.19 | 10.27 | 2,297,248 | -0.40(-3.78%) |
Jan 05, 2018 | 10.70 | 10.72 | 10.58 | 10.67 | 450,070 | -0.04(-0.40%) |
Jan 04, 2018 | 10.93 | 10.93 | 10.69 | 10.71 | 360,461 | -0.19(-1.75%) |
Jan 03, 2018 | 11.00 | 11.09 | 10.86 | 10.91 | 393,177 | -0.09(-0.84%) |