Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.792 | 9.868 | 9.568 | 9.716 | 130,661 | +0.03(+0.35%) |
Oct 30, 2018 | 9.412 | 9.725 | 9.412 | 9.682 | 75,844 | +0.28(+2.96%) |
Oct 29, 2018 | 9.606 | 9.750 | 9.303 | 9.404 | 66,592 | -0.12(-1.24%) |
Oct 26, 2018 | 9.556 | 9.682 | 9.328 | 9.522 | 93,703 | -0.18(-1.83%) |
Oct 25, 2018 | 9.497 | 9.716 | 9.480 | 9.699 | 85,708 | +0.27(+2.86%) |
Oct 24, 2018 | 9.488 | 9.615 | 9.404 | 9.429 | 128,857 | -0.05(-0.53%) |
Oct 23, 2018 | 9.269 | 9.522 | 9.210 | 9.480 | 71,996 | +0.08(+0.90%) |
Oct 22, 2018 | 9.328 | 9.412 | 9.167 | 9.395 | 112,864 | +0.11(+1.18%) |
Oct 19, 2018 | 9.438 | 9.539 | 9.184 | 9.286 | 173,903 | -0.15(-1.61%) |
Oct 18, 2018 | 9.919 | 9.919 | 9.421 | 9.438 | 102,265 | -0.54(-5.41%) |
Oct 17, 2018 | 9.868 | 10.01 | 9.699 | 9.978 | 106,803 | +0.10(+1.03%) |
Oct 16, 2018 | 9.573 | 9.902 | 9.454 | 9.877 | 109,993 | +0.30(+3.08%) |
Oct 15, 2018 | 9.530 | 9.758 | 9.429 | 9.581 | 105,502 | -0.04(-0.44%) |
Oct 12, 2018 | 9.792 | 9.893 | 9.378 | 9.623 | 343,897 | -0.11(-1.13%) |
Oct 11, 2018 | 10.02 | 10.30 | 9.716 | 9.733 | 308,648 | -0.40(-3.92%) |
Oct 10, 2018 | 10.03 | 10.21 | 10.03 | 10.13 | 298,266 | +0.00(+0.00%) |
Oct 09, 2018 | 10.09 | 10.25 | 10.02 | 10.13 | 270,223 | -0.05(-0.50%) |
Oct 08, 2018 | 10.21 | 10.30 | 10.11 | 10.18 | 225,242 | -0.12(-1.15%) |
Oct 05, 2018 | 10.15 | 10.42 | 10.15 | 10.30 | 171,415 | +0.08(+0.74%) |
Oct 04, 2018 | 10.20 | 10.26 | 10.05 | 10.22 | 159,552 | -0.10(-0.98%) |
Oct 03, 2018 | 10.19 | 10.36 | 10.10 | 10.32 | 190,882 | +0.12(+1.16%) |
Oct 02, 2018 | 10.19 | 10.32 | 10.13 | 10.21 | 148,518 | +0.05(+0.50%) |
Oct 01, 2018 | 10.26 | 10.32 | 10.13 | 10.16 | 167,722 | -0.08(-0.82%) |
Sep 28, 2018 | 10.09 | 10.32 | 10.09 | 10.24 | 117,633 | +0.10(+1.00%) |
Sep 27, 2018 | 9.995 | 10.17 | 9.953 | 10.14 | 171,391 | +0.14(+1.44%) |
Sep 26, 2018 | 10.05 | 10.13 | 9.953 | 9.995 | 128,599 | -0.06(-0.59%) |
Sep 25, 2018 | 9.978 | 10.09 | 9.910 | 10.05 | 107,859 | +0.08(+0.76%) |
Sep 24, 2018 | 9.919 | 10.05 | 9.885 | 9.978 | 109,163 | +0.08(+0.77%) |
Sep 21, 2018 | 9.792 | 9.969 | 9.674 | 9.902 | 246,876 | +0.10(+1.03%) |
Sep 20, 2018 | 9.708 | 9.860 | 9.657 | 9.801 | 115,954 | +0.09(+0.96%) |
Sep 19, 2018 | 10.10 | 10.34 | 9.606 | 9.708 | 145,557 | -0.42(-4.17%) |
Sep 18, 2018 | 10.24 | 10.37 | 10.07 | 10.13 | 150,293 | -0.12(-1.15%) |
Sep 17, 2018 | 11.06 | 11.25 | 10.22 | 10.25 | 266,992 | -0.83(-7.47%) |
Sep 14, 2018 | 10.82 | 11.19 | 10.82 | 11.08 | 109,696 | +0.21(+1.94%) |
Sep 13, 2018 | 11.04 | 11.45 | 10.83 | 10.86 | 188,933 | -0.19(-1.68%) |
Sep 12, 2018 | 10.83 | 11.09 | 10.76 | 11.05 | 371,976 | +0.19(+1.79%) |
Sep 11, 2018 | 11.42 | 11.51 | 10.85 | 10.86 | 296,790 | -0.62(-5.44%) |
Sep 10, 2018 | 11.49 | 11.60 | 11.35 | 11.48 | 107,047 | -0.03(-0.22%) |
Sep 07, 2018 | 11.62 | 11.78 | 11.35 | 11.51 | 233,726 | -0.28(-2.36%) |
Sep 06, 2018 | 12.32 | 12.48 | 11.35 | 11.78 | 472,491 | -0.55(-4.45%) |
Sep 05, 2018 | 15.05 | 15.30 | 11.93 | 12.33 | 942,857 | -2.82(-18.61%) |
Sep 04, 2018 | 15.18 | 15.39 | 15.06 | 15.15 | 221,753 | -0.03(-0.17%) |
Aug 31, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.07(+0.45%) | |
Aug 30, 2018 | 15.04 | 15.12 | 14.82 | 15.11 | 96,701 | +0.03(+0.17%) |
Aug 29, 2018 | 15.33 | 15.41 | 14.87 | 15.08 | 163,500 | -0.25(-1.65%) |
Aug 28, 2018 | 14.58 | 15.65 | 14.48 | 15.34 | 384,928 | -0.61(-3.81%) |
Aug 27, 2018 | 14.98 | 15.99 | 14.94 | 15.95 | 190,636 | +1.08(+7.27%) |
Aug 24, 2018 | 14.42 | 14.93 | 14.42 | 14.87 | 99,627 | +0.42(+2.92%) |
Aug 23, 2018 | 14.43 | 14.62 | 14.40 | 14.44 | 64,215 | +0.00(+0.00%) |
Aug 22, 2018 | 14.24 | 14.70 | 14.24 | 14.44 | 87,591 | +0.16(+1.12%) |
Aug 21, 2018 | 13.99 | 14.32 | 13.99 | 14.28 | 85,201 | +0.30(+2.11%) |
Aug 20, 2018 | 14.02 | 14.06 | 13.85 | 13.99 | 55,335 | -0.03(-0.18%) |
Aug 17, 2018 | 14.05 | 14.09 | 13.92 | 14.01 | 150,684 | -0.04(-0.30%) |
Aug 16, 2018 | 14.13 | 14.29 | 14.03 | 14.06 | 167,225 | +0.01(+0.06%) |
Aug 15, 2018 | 13.74 | 14.06 | 13.67 | 14.05 | 75,773 | +0.24(+1.76%) |
Aug 14, 2018 | 13.36 | 13.84 | 13.32 | 13.80 | 102,206 | +0.46(+3.46%) |
Aug 13, 2018 | 13.43 | 13.45 | 13.26 | 13.34 | 47,067 | -0.03(-0.25%) |
Aug 10, 2018 | 13.28 | 13.40 | 13.22 | 13.38 | 83,472 | +0.05(+0.38%) |
Aug 09, 2018 | 13.24 | 13.34 | 13.22 | 13.33 | 62,602 | +0.17(+1.27%) |
Aug 08, 2018 | 13.12 | 13.17 | 13.06 | 13.16 | 31,352 | +0.05(+0.38%) |
Aug 07, 2018 | 13.07 | 13.16 | 13.07 | 13.11 | 37,816 | +0.09(+0.71%) |
Aug 06, 2018 | 12.85 | 13.07 | 12.74 | 13.02 | 69,225 | +0.17(+1.31%) |
Aug 03, 2018 | 12.88 | 12.93 | 12.79 | 12.85 | 46,863 | -0.02(-0.13%) |
Aug 02, 2018 | 12.59 | 12.88 | 12.59 | 12.86 | 80,823 | +0.20(+1.59%) |
Aug 01, 2018 | 12.55 | 12.70 | 12.01 | 12.66 | 83,839 | +0.12(+0.94%) |
Jul 31, 2018 | 12.32 | 12.59 | 12.23 | 12.55 | 87,442 | +0.24(+1.98%) |
Jul 30, 2018 | 12.39 | 12.39 | 12.07 | 12.30 | 88,757 | -0.12(-0.95%) |
Jul 27, 2018 | 12.72 | 12.72 | 12.36 | 12.42 | 85,379 | -0.28(-2.18%) |
Jul 26, 2018 | 12.68 | 12.76 | 12.51 | 12.70 | 105,756 | +0.03(+0.20%) |
Jul 25, 2018 | 12.72 | 12.83 | 12.54 | 12.67 | 86,653 | -0.04(-0.33%) |
Jul 24, 2018 | 13.07 | 13.19 | 12.54 | 12.71 | 90,272 | -0.34(-2.63%) |
Jul 23, 2018 | 13.02 | 13.20 | 12.80 | 13.06 | 88,051 | -0.03(-0.26%) |
Jul 20, 2018 | 13.38 | 13.55 | 13.06 | 13.09 | 167,524 | -0.31(-2.32%) |
Jul 19, 2018 | 13.19 | 13.45 | 13.19 | 13.40 | 75,498 | +0.19(+1.46%) |
Jul 18, 2018 | 13.07 | 13.23 | 12.89 | 13.21 | 118,514 | +0.13(+1.03%) |
Jul 17, 2018 | 13.18 | 13.44 | 13.07 | 13.07 | 62,056 | -0.18(-1.33%) |
Jul 16, 2018 | 13.28 | 13.28 | 12.93 | 13.25 | 112,327 | -0.05(-0.38%) |
Jul 13, 2018 | 13.38 | 13.43 | 13.38 | 13.30 | 54,159 | -0.03(-0.19%) |
Jul 12, 2018 | 13.32 | 13.41 | 13.14 | 13.33 | 86,338 | +0.15(+1.15%) |
Jul 11, 2018 | 13.37 | 13.48 | 13.13 | 13.17 | 118,445 | -0.20(-1.50%) |
Jul 10, 2018 | 13.35 | 13.56 | 13.17 | 13.38 | 141,653 | +0.03(+0.25%) |
Jul 09, 2018 | 13.72 | 13.75 | 13.18 | 13.34 | 126,560 | -0.31(-2.27%) |
Jul 06, 2018 | 13.00 | 13.79 | 12.96 | 13.65 | 502,431 | +0.66(+5.10%) |
Jul 05, 2018 | 12.71 | 13.04 | 12.71 | 12.99 | 154,209 | +0.21(+1.64%) |
Jul 03, 2018 | 12.78 | 12.78 | 12.78 | 0 | +0.20(+1.60%) | |
Jul 02, 2018 | 12.17 | 12.60 | 12.12 | 12.58 | 177,020 | +0.36(+2.95%) |
Jun 29, 2018 | 12.45 | 12.46 | 12.21 | 12.22 | 185,695 | -0.22(-1.75%) |
Jun 28, 2018 | 12.43 | 12.50 | 12.23 | 12.44 | 188,018 | +0.02(+0.14%) |
Jun 27, 2018 | 12.67 | 12.67 | 12.11 | 12.42 | 328,055 | -0.20(-1.59%) |
Jun 26, 2018 | 12.76 | 13.07 | 12.50 | 12.62 | 348,072 | -0.17(-1.31%) |
Jun 25, 2018 | 13.59 | 13.79 | 12.66 | 12.79 | 242,999 | -0.71(-5.28%) |
Jun 22, 2018 | 12.86 | 13.70 | 12.62 | 13.50 | 484,716 | +0.97(+7.76%) |
Jun 21, 2018 | 12.71 | 13.10 | 12.42 | 12.53 | 284,565 | -0.18(-1.45%) |
Jun 20, 2018 | 12.43 | 12.71 | 12.31 | 12.71 | 99,124 | +0.33(+2.64%) |
Jun 19, 2018 | 12.28 | 12.44 | 12.08 | 12.39 | 135,308 | +0.09(+0.75%) |
Jun 18, 2018 | 11.46 | 12.30 | 11.39 | 12.29 | 160,321 | +0.82(+7.16%) |
Jun 15, 2018 | 11.65 | 11.45 | 11.47 | 310,326 | +0.03(+0.22%) | |
Jun 14, 2018 | 11.45 | 11.72 | 11.45 | 11.45 | 144,905 | +0.03(+0.22%) |
Jun 13, 2018 | 11.29 | 11.49 | 11.29 | 11.42 | 95,348 | +0.14(+1.26%) |
Jun 12, 2018 | 11.28 | 11.32 | 11.25 | 11.28 | 65,104 | -0.01(-0.07%) |
Jun 11, 2018 | 11.20 | 11.36 | 11.20 | 11.29 | 62,731 | +0.04(+0.37%) |
Jun 08, 2018 | 11.18 | 11.32 | 11.15 | 11.25 | 46,067 | +0.06(+0.52%) |
Jun 07, 2018 | 11.25 | 11.34 | 11.09 | 11.19 | 66,800 | -0.11(-0.96%) |
Jun 06, 2018 | 11.34 | 11.34 | 11.26 | 11.30 | 40,876 | -0.01(-0.07%) |
Jun 05, 2018 | 11.22 | 11.40 | 11.22 | 11.30 | 59,938 | +0.12(+1.05%) |
Jun 04, 2018 | 11.13 | 11.30 | 11.08 | 11.19 | 81,861 | +0.12(+1.06%) |
Jun 01, 2018 | 11.09 | 11.19 | 10.99 | 11.07 | 150,794 | +0.03(+0.23%) |
May 31, 2018 | 11.28 | 11.48 | 11.03 | 11.04 | 98,409 | -0.24(-2.15%) |
May 30, 2018 | 11.38 | 11.48 | 10.83 | 11.29 | 139,341 | -0.03(-0.30%) |
May 29, 2018 | 11.37 | 11.53 | 11.21 | 11.32 | 42,865 | -0.10(-0.88%) |
May 25, 2018 | 11.42 | 11.42 | 11.42 | 0 | -0.07(-0.58%) | |
May 24, 2018 | 11.43 | 11.56 | 11.31 | 11.49 | 32,980 | +0.08(+0.66%) |
May 23, 2018 | 11.03 | 11.53 | 11.03 | 11.41 | 151,171 | +0.37(+3.34%) |
May 22, 2018 | 11.10 | 11.22 | 11.04 | 11.04 | 50,229 | -0.05(-0.45%) |
May 21, 2018 | 11.05 | 11.20 | 11.05 | 11.09 | 66,645 | +0.09(+0.84%) |
May 18, 2018 | 11.13 | 11.13 | 10.94 | 11.00 | 79,387 | -0.08(-0.68%) |
May 17, 2018 | 10.90 | 11.14 | 10.90 | 11.08 | 39,057 | +0.10(+0.92%) |
May 16, 2018 | 11.00 | 11.09 | 10.91 | 10.98 | 45,331 | -0.01(-0.08%) |
May 15, 2018 | 10.96 | 11.07 | 10.87 | 10.99 | 27,085 | -0.02(-0.15%) |
May 14, 2018 | 11.09 | 11.15 | 10.95 | 11.00 | 49,159 | -0.12(-1.06%) |
May 11, 2018 | 11.13 | 11.17 | 11.10 | 11.12 | 32,077 | -0.01(-0.08%) |
May 10, 2018 | 11.13 | 11.17 | 11.11 | 11.13 | 32,732 | +0.05(+0.45%) |
May 09, 2018 | 11.06 | 11.10 | 10.99 | 11.08 | 104,759 | +0.02(+0.15%) |
May 08, 2018 | 10.99 | 11.09 | 10.95 | 11.06 | 127,057 | +0.02(+0.23%) |
May 07, 2018 | 11.04 | 11.08 | 10.93 | 11.04 | 65,427 | +0.06(+0.53%) |
May 04, 2018 | 10.76 | 11.06 | 10.62 | 10.98 | 77,949 | +0.24(+2.25%) |
May 03, 2018 | 10.55 | 10.80 | 10.55 | 10.74 | 37,864 | +0.16(+1.49%) |
May 02, 2018 | 10.59 | 10.79 | 10.57 | 10.58 | 27,903 | -0.03(-0.31%) |
May 01, 2018 | 10.60 | 10.65 | 10.44 | 10.61 | 53,468 | +0.00(+0.00%) |
Apr 30, 2018 | 10.58 | 10.88 | 10.56 | 10.61 | 53,482 | +0.07(+0.71%) |
Apr 27, 2018 | 10.91 | 10.98 | 10.52 | 10.54 | 45,856 | -0.36(-3.28%) |
Apr 26, 2018 | 10.77 | 10.96 | 10.77 | 10.89 | 26,169 | +0.16(+1.47%) |
Apr 25, 2018 | 10.82 | 10.82 | 10.57 | 10.74 | 32,528 | -0.09(-0.84%) |
Apr 24, 2018 | 10.78 | 10.90 | 10.76 | 10.83 | 41,305 | +0.07(+0.70%) |
Apr 23, 2018 | 10.84 | 10.87 | 10.74 | 10.75 | 18,386 | -0.07(-0.61%) |
Apr 20, 2018 | 10.75 | 10.85 | 10.72 | 10.82 | 35,638 | +0.01(+0.08%) |
Apr 19, 2018 | 10.80 | 10.86 | 10.69 | 10.81 | 36,256 | +0.02(+0.23%) |
Apr 18, 2018 | 11.04 | 11.04 | 10.77 | 10.79 | 58,403 | -0.20(-1.82%) |
Apr 17, 2018 | 10.95 | 11.04 | 10.93 | 10.99 | 43,468 | +0.10(+0.92%) |
Apr 16, 2018 | 10.82 | 11.02 | 10.72 | 10.89 | 56,430 | +0.19(+1.79%) |
Apr 13, 2018 | 10.99 | 10.99 | 10.67 | 10.70 | 36,339 | -0.22(-2.06%) |
Apr 12, 2018 | 10.97 | 11.04 | 10.86 | 10.92 | 78,097 | +0.00(+0.00%) |
Apr 11, 2018 | 10.95 | 11.08 | 10.84 | 10.92 | 62,862 | -0.09(-0.83%) |
Apr 10, 2018 | 11.00 | 11.09 | 10.91 | 11.01 | 66,843 | +0.12(+1.15%) |
Apr 09, 2018 | 11.02 | 11.07 | 10.88 | 10.89 | 80,878 | -0.12(-1.06%) |
Apr 06, 2018 | 10.97 | 11.12 | 10.89 | 11.00 | 216,879 | -0.01(-0.08%) |
Apr 05, 2018 | 11.04 | 11.04 | 10.57 | 11.01 | 60,828 | +0.00(+0.00%) |
Apr 04, 2018 | 10.57 | 11.04 | 10.50 | 11.01 | 59,710 | +0.35(+3.28%) |
Apr 03, 2018 | 10.75 | 10.85 | 10.49 | 10.66 | 53,527 | -0.04(-0.39%) |
Apr 02, 2018 | 10.77 | 10.94 | 10.52 | 10.70 | 84,441 | -0.11(-1.00%) |
Mar 29, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.42(+4.00%) | |
Mar 28, 2018 | 10.36 | 10.45 | 10.30 | 10.40 | 49,178 | +0.03(+0.24%) |
Mar 27, 2018 | 10.59 | 10.64 | 10.35 | 10.37 | 46,436 | -0.16(-1.50%) |
Mar 26, 2018 | 10.57 | 10.69 | 10.36 | 10.53 | 51,321 | +0.08(+0.80%) |
Mar 23, 2018 | 10.51 | 10.67 | 10.40 | 10.45 | 82,303 | -0.07(-0.63%) |
Mar 22, 2018 | 10.54 | 10.76 | 10.50 | 10.51 | 46,713 | -0.13(-1.25%) |
Mar 21, 2018 | 10.58 | 10.78 | 10.56 | 10.65 | 70,426 | +0.10(+0.95%) |
Mar 20, 2018 | 10.64 | 10.92 | 10.51 | 10.55 | 63,684 | -0.08(-0.78%) |
Mar 19, 2018 | 10.62 | 10.87 | 10.45 | 10.63 | 80,305 | -0.01(-0.08%) |
Mar 16, 2018 | 10.60 | 10.83 | 10.60 | 10.64 | 155,744 | +0.02(+0.16%) |
Mar 15, 2018 | 11.04 | 11.04 | 10.43 | 10.62 | 240,967 | -0.38(-3.48%) |
Mar 14, 2018 | 11.11 | 11.19 | 10.97 | 11.00 | 38,169 | -0.08(-0.75%) |
Mar 13, 2018 | 11.09 | 11.23 | 11.03 | 11.09 | 60,861 | +0.02(+0.15%) |
Mar 12, 2018 | 11.04 | 11.14 | 11.04 | 11.07 | 70,336 | +0.02(+0.15%) |
Mar 09, 2018 | 11.10 | 11.17 | 10.92 | 11.05 | 160,311 | +0.04(+0.38%) |
Mar 08, 2018 | 11.13 | 11.22 | 10.96 | 11.01 | 72,075 | -0.09(-0.82%) |
Mar 07, 2018 | 10.67 | 11.19 | 10.67 | 11.10 | 77,285 | +0.38(+3.57%) |
Mar 06, 2018 | 10.73 | 10.80 | 10.50 | 10.72 | 70,538 | +0.06(+0.55%) |
Mar 05, 2018 | 10.73 | 10.79 | 10.58 | 10.66 | 59,800 | -0.03(-0.31%) |
Mar 02, 2018 | 10.31 | 10.75 | 10.28 | 10.70 | 56,435 | +0.30(+2.88%) |
Mar 01, 2018 | 10.36 | 10.50 | 10.03 | 10.40 | 57,597 | +0.05(+0.48%) |
Feb 28, 2018 | 10.56 | 10.63 | 10.34 | 10.35 | 79,578 | -0.19(-1.82%) |
Feb 27, 2018 | 11.16 | 11.19 | 10.53 | 10.54 | 98,625 | -0.55(-4.95%) |
Feb 26, 2018 | 10.73 | 11.09 | 10.53 | 11.09 | 82,323 | +0.42(+3.98%) |
Feb 23, 2018 | 11.05 | 11.39 | 10.54 | 10.66 | 164,865 | -0.15(-1.38%) |
Feb 22, 2018 | 10.28 | 10.94 | 9.988 | 10.81 | 129,162 | +0.56(+5.43%) |
Feb 21, 2018 | 9.964 | 10.44 | 9.685 | 10.25 | 66,728 | +0.30(+3.01%) |
Feb 20, 2018 | 10.10 | 10.15 | 9.390 | 9.955 | 55,046 | -0.19(-1.89%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.24(+2.44%) | |
Feb 15, 2018 | 9.855 | 9.922 | 9.772 | 9.905 | 29,815 | +0.12(+1.19%) |
Feb 14, 2018 | 9.581 | 9.814 | 9.581 | 9.789 | 68,074 | +0.10(+1.03%) |
Feb 13, 2018 | 9.647 | 9.789 | 9.573 | 9.689 | 46,935 | +0.00(+0.00%) |
Feb 12, 2018 | 9.581 | 9.747 | 9.423 | 9.689 | 74,392 | +0.11(+1.13%) |
Feb 09, 2018 | 9.573 | 9.660 | 9.306 | 9.581 | 50,986 | +0.12(+1.23%) |
Feb 08, 2018 | 9.955 | 9.955 | 9.465 | 9.465 | 57,561 | -0.42(-4.29%) |
Feb 07, 2018 | 9.839 | 9.839 | 9.650 | 9.889 | 49,584 | +0.04(+0.42%) |
Feb 06, 2018 | 9.600 | 9.913 | 9.567 | 9.847 | 64,824 | -0.07(-0.75%) |
Feb 05, 2018 | 10.15 | 10.21 | 9.782 | 9.922 | 33,176 | -0.28(-2.75%) |
Feb 02, 2018 | 10.35 | 10.47 | 10.22 | 10.20 | 54,334 | -0.23(-2.21%) |
Feb 01, 2018 | 10.31 | 10.45 | 10.23 | 10.43 | 51,515 | +0.11(+1.04%) |
Jan 31, 2018 | 10.59 | 10.81 | 10.26 | 10.33 | 61,647 | -0.22(-2.11%) |
Jan 30, 2018 | 10.38 | 10.63 | 10.38 | 10.55 | 51,524 | +0.13(+1.27%) |
Jan 29, 2018 | 10.58 | 10.61 | 10.42 | 10.42 | 39,726 | -0.19(-1.79%) |
Jan 26, 2018 | 10.60 | 10.67 | 10.56 | 10.61 | 35,609 | +0.06(+0.55%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.47 | 10.55 | 87,153 | -0.03(-0.31%) |
Jan 24, 2018 | 10.86 | 10.86 | 10.57 | 10.58 | 40,309 | -0.21(-1.98%) |
Jan 23, 2018 | 10.91 | 10.99 | 10.71 | 10.80 | 62,056 | -0.09(-0.83%) |
Jan 22, 2018 | 10.84 | 11.05 | 9.650 | 10.89 | 50,360 | +0.04(+0.38%) |
Jan 19, 2018 | 10.65 | 11.03 | 10.47 | 10.84 | 133,946 | +0.20(+1.86%) |
Jan 18, 2018 | 10.60 | 10.70 | 10.47 | 10.65 | 70,753 | +0.03(+0.31%) |
Jan 17, 2018 | 10.69 | 10.70 | 10.46 | 10.61 | 138,814 | -0.06(-0.54%) |
Jan 16, 2018 | 10.71 | 10.92 | 10.61 | 10.67 | 116,984 | -0.02(-0.15%) |
Jan 12, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.05(+0.46%) | |
Jan 11, 2018 | 10.27 | 10.68 | 10.22 | 10.64 | 75,595 | +0.37(+3.61%) |
Jan 10, 2018 | 10.42 | 10.27 | 58,425 | +0.18(+1.80%) | ||
Jan 09, 2018 | 10.17 | 10.26 | 9.963 | 10.09 | 232,292 | -0.07(-0.65%) |
Jan 08, 2018 | 10.10 | 10.25 | 9.889 | 10.15 | 58,991 | +0.05(+0.49%) |
Jan 05, 2018 | 10.01 | 10.25 | 9.996 | 10.10 | 75,163 | +0.15(+1.49%) |
Jan 04, 2018 | 9.922 | 10.03 | 9.899 | 9.955 | 86,920 | +0.07(+0.75%) |
Jan 03, 2018 | 9.732 | 10.05 | 9.620 | 9.880 | 74,970 | +0.15(+1.52%) |
Jan 02, 2018 | 9.600 | 9.765 | 9.592 | 9.732 | 102,806 | +0.15(+1.55%) |
Dec 29, 2017 | 9.584 | 9.584 | 9.584 | 0 | -0.12(-1.19%) | |
Dec 28, 2017 | 9.856 | 9.889 | 9.662 | 9.699 | 42,046 | -0.13(-1.34%) |
Dec 27, 2017 | 9.847 | 9.889 | 9.773 | 9.831 | 39,294 | -0.02(-0.17%) |
Dec 26, 2017 | 9.699 | 9.872 | 9.662 | 9.847 | 82,959 | +0.16(+1.62%) |
Dec 22, 2017 | 9.773 | 9.847 | 9.567 | 9.691 | 122,772 | -0.07(-0.76%) |
Dec 21, 2017 | 9.707 | 9.823 | 9.658 | 9.765 | 62,916 | +0.10(+1.02%) |
Dec 20, 2017 | 9.707 | 9.765 | 9.614 | 9.666 | 105,414 | +0.01(+0.09%) |
Dec 19, 2017 | 9.666 | 9.749 | 9.600 | 9.658 | 130,544 | +0.00(+0.00%) |
Dec 18, 2017 | 9.650 | 9.798 | 9.559 | 9.658 | 107,955 | +0.05(+0.51%) |
Dec 15, 2017 | 9.633 | 9.749 | 9.518 | 9.608 | 258,292 | -0.02(-0.17%) |
Dec 14, 2017 | 9.872 | 9.938 | 9.608 | 9.625 | 140,318 | -0.25(-2.50%) |
Dec 13, 2017 | 9.773 | 9.880 | 9.701 | 9.872 | 91,859 | +0.11(+1.10%) |
Dec 12, 2017 | 9.683 | 9.815 | 9.633 | 9.765 | 71,597 | +0.10(+1.02%) |
Dec 11, 2017 | 9.724 | 9.765 | 9.600 | 9.666 | 81,680 | -0.09(-0.93%) |
Dec 08, 2017 | 9.864 | 9.897 | 9.707 | 9.757 | 74,609 | -0.06(-0.59%) |
Dec 07, 2017 | 9.782 | 9.963 | 9.584 | 9.815 | 74,674 | +0.07(+0.68%) |
Dec 06, 2017 | 9.674 | 9.880 | 9.674 | 9.749 | 60,002 | +0.10(+1.02%) |
Dec 05, 2017 | 9.749 | 9.761 | 9.535 | 9.650 | 115,136 | -0.06(-0.59%) |
Dec 04, 2017 | 9.889 | 9.889 | 9.650 | 9.707 | 90,404 | -0.16(-1.67%) |
Dec 01, 2017 | 10.69 | 10.70 | 9.782 | 9.872 | 147,845 | -0.77(-7.20%) |
Nov 30, 2017 | 10.71 | 10.72 | 10.58 | 10.64 | 114,328 | -0.02(-0.23%) |
Nov 29, 2017 | 10.71 | 10.75 | 10.58 | 10.66 | 61,810 | -0.03(-0.31%) |
Nov 28, 2017 | 10.35 | 10.71 | 10.30 | 10.70 | 79,965 | +0.38(+3.67%) |
Nov 27, 2017 | 10.14 | 10.41 | 10.14 | 10.32 | 53,156 | +0.17(+1.71%) |
Nov 24, 2017 | 10.30 | 10.31 | 10.08 | 10.14 | 17,440 | -0.11(-1.04%) |
Nov 22, 2017 | 10.29 | 10.38 | 10.23 | 10.25 | 53,047 | +0.00(+0.00%) |
Nov 21, 2017 | 10.12 | 10.30 | 10.05 | 10.25 | 43,364 | +0.16(+1.63%) |
Nov 20, 2017 | 9.913 | 10.09 | 9.774 | 10.09 | 40,821 | +0.19(+1.91%) |
Nov 17, 2017 | 9.930 | 10.03 | 9.806 | 9.897 | 43,248 | -0.08(-0.83%) |
Nov 16, 2017 | 9.897 | 10.06 | 9.823 | 9.979 | 59,022 | +0.15(+1.51%) |
Nov 15, 2017 | 9.897 | 9.897 | 9.790 | 9.831 | 57,737 | -0.12(-1.16%) |
Nov 14, 2017 | 9.724 | 9.971 | 9.503 | 9.946 | 80,664 | +0.21(+2.12%) |
Nov 13, 2017 | 9.782 | 9.880 | 9.597 | 9.740 | 76,500 | -0.07(-0.76%) |
Nov 10, 2017 | 9.806 | 9.930 | 9.757 | 9.815 | 47,449 | -0.02(-0.17%) |
Nov 09, 2017 | 9.798 | 9.856 | 9.618 | 9.831 | 54,867 | +0.02(+0.17%) |
Nov 08, 2017 | 9.774 | 9.904 | 9.708 | 9.815 | 56,956 | -0.02(-0.25%) |
Nov 07, 2017 | 9.815 | 10.01 | 9.692 | 9.839 | 107,045 | +0.00(+0.00%) |
Nov 06, 2017 | 10.08 | 10.08 | 9.692 | 9.839 | 128,933 | -0.22(-2.19%) |
Nov 03, 2017 | 10.14 | 10.14 | 9.831 | 10.06 | 68,640 | -0.10(-0.96%) |
Nov 02, 2017 | 10.04 | 10.24 | 10.04 | 10.16 | 61,795 | +0.11(+1.14%) |