Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.38 | 10.58 | 10.30 | 10.40 | 442,355 | +0.10(+0.93%) |
Dec 28, 2018 | 10.55 | 10.74 | 10.28 | 10.31 | 485,602 | -0.05(-0.49%) |
Dec 27, 2018 | 10.21 | 10.64 | 10.06 | 10.36 | 377,185 | -0.00(-0.03%) |
Dec 26, 2018 | 9.641 | 10.44 | 9.641 | 10.36 | 738,507 | +0.79(+8.22%) |
Dec 24, 2018 | 9.671 | 10.12 | 9.402 | 9.575 | 440,679 | +0.22(+2.36%) |
Dec 21, 2018 | 9.754 | 9.903 | 9.301 | 9.354 | 1,521,006 | -0.39(-3.98%) |
Dec 20, 2018 | 9.796 | 9.897 | 9.492 | 9.742 | 682,112 | -0.13(-1.33%) |
Dec 19, 2018 | 10.33 | 10.33 | 9.856 | 9.873 | 670,171 | -0.39(-3.78%) |
Dec 18, 2018 | 10.40 | 11.02 | 10.17 | 10.26 | 659,170 | -0.05(-0.52%) |
Dec 17, 2018 | 11.14 | 11.14 | 10.15 | 10.31 | 1,152,977 | -0.92(-8.18%) |
Dec 14, 2018 | 11.42 | 11.55 | 11.23 | 11.23 | 315,238 | -0.26(-2.27%) |
Dec 13, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 250,320 | -0.10(-0.90%) |
Dec 12, 2018 | 11.61 | 11.86 | 11.58 | 11.60 | 322,383 | +0.05(+0.40%) |
Dec 11, 2018 | 11.77 | 11.77 | 11.52 | 11.55 | 329,432 | -0.07(-0.60%) |
Dec 10, 2018 | 11.68 | 11.88 | 11.60 | 11.62 | 249,848 | -0.01(-0.05%) |
Dec 07, 2018 | 11.77 | 11.94 | 11.61 | 11.63 | 218,877 | -0.16(-1.38%) |
Dec 06, 2018 | 12.03 | 12.12 | 11.58 | 11.79 | 551,865 | -0.34(-2.83%) |
Dec 04, 2018 | 12.49 | 12.49 | 12.12 | 12.13 | 394,908 | -0.34(-2.75%) |
Dec 03, 2018 | 12.51 | 12.70 | 12.33 | 12.48 | 213,531 | +0.08(+0.61%) |
Nov 30, 2018 | 12.49 | 12.65 | 12.32 | 12.40 | 236,428 | -0.12(-0.93%) |
Nov 29, 2018 | 12.54 | 12.62 | 12.49 | 12.52 | 132,479 | -0.10(-0.83%) |
Nov 28, 2018 | 12.24 | 12.65 | 12.24 | 12.62 | 176,772 | +0.38(+3.13%) |
Nov 27, 2018 | 12.17 | 12.31 | 12.06 | 12.24 | 155,430 | +0.06(+0.53%) |
Nov 26, 2018 | 12.04 | 12.32 | 12.04 | 12.18 | 237,134 | +0.25(+2.10%) |
Nov 23, 2018 | 11.83 | 11.97 | 11.74 | 11.93 | 99,630 | +0.03(+0.29%) |
Nov 21, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.17(+1.49%) | |
Nov 20, 2018 | 11.83 | 11.91 | 11.55 | 11.72 | 366,872 | -0.16(-1.32%) |
Nov 19, 2018 | 11.77 | 12.34 | 11.51 | 11.87 | 819,045 | +0.48(+4.23%) |
Nov 16, 2018 | 11.36 | 11.44 | 11.22 | 11.39 | 115,117 | +0.06(+0.51%) |
Nov 15, 2018 | 11.19 | 11.39 | 11.16 | 11.33 | 132,138 | +0.05(+0.46%) |
Nov 14, 2018 | 11.50 | 11.62 | 11.23 | 11.28 | 132,543 | -0.12(-1.07%) |
Nov 13, 2018 | 11.52 | 11.75 | 11.30 | 11.40 | 238,901 | -0.11(-0.96%) |
Nov 12, 2018 | 11.91 | 11.91 | 11.48 | 11.51 | 218,997 | -0.45(-3.74%) |
Nov 09, 2018 | 11.98 | 12.00 | 11.72 | 11.96 | 212,510 | -0.02(-0.19%) |
Nov 08, 2018 | 11.59 | 12.14 | 11.45 | 11.98 | 382,364 | +0.69(+6.12%) |
Nov 07, 2018 | 11.61 | 11.70 | 11.25 | 11.29 | 381,066 | -0.24(-2.12%) |
Nov 06, 2018 | 11.31 | 11.57 | 11.30 | 11.54 | 124,951 | +0.23(+2.06%) |
Nov 05, 2018 | 11.22 | 11.38 | 11.12 | 11.30 | 139,350 | +0.06(+0.57%) |
Nov 02, 2018 | 11.44 | 11.54 | 11.07 | 11.24 | 178,440 | -0.14(-1.23%) |
Nov 01, 2018 | 11.34 | 11.44 | 11.19 | 11.38 | 164,393 | +0.11(+0.98%) |
Oct 31, 2018 | 11.16 | 11.43 | 11.10 | 11.27 | 219,873 | +0.23(+2.11%) |
Oct 30, 2018 | 10.84 | 11.16 | 10.78 | 11.04 | 251,592 | +0.19(+1.77%) |
Oct 29, 2018 | 10.62 | 10.93 | 10.55 | 10.84 | 305,955 | +0.35(+3.32%) |
Oct 26, 2018 | 10.52 | 10.72 | 10.25 | 10.50 | 230,234 | -0.12(-1.15%) |
Oct 25, 2018 | 10.35 | 10.70 | 10.35 | 10.62 | 198,058 | +0.28(+2.70%) |
Oct 24, 2018 | 10.56 | 10.59 | 10.33 | 10.34 | 237,747 | -0.26(-2.47%) |
Oct 23, 2018 | 10.48 | 10.60 | 10.33 | 10.60 | 233,806 | -0.02(-0.16%) |
Oct 22, 2018 | 10.76 | 10.90 | 10.60 | 10.62 | 203,070 | -0.19(-1.77%) |
Oct 19, 2018 | 10.90 | 11.18 | 10.74 | 10.81 | 389,574 | -0.06(-0.54%) |
Oct 18, 2018 | 11.39 | 11.39 | 10.82 | 10.87 | 297,201 | -0.55(-4.83%) |
Oct 17, 2018 | 10.94 | 11.54 | 10.94 | 11.42 | 607,131 | +0.48(+4.41%) |
Oct 16, 2018 | 10.83 | 10.97 | 10.66 | 10.94 | 303,470 | +0.15(+1.35%) |
Oct 15, 2018 | 11.05 | 11.13 | 10.77 | 10.79 | 258,626 | -0.20(-1.80%) |
Oct 12, 2018 | 10.61 | 11.05 | 10.58 | 10.99 | 746,626 | +0.54(+5.17%) |
Oct 11, 2018 | 11.11 | 11.27 | 10.23 | 10.45 | 1,756,388 | -0.77(-6.84%) |
Oct 10, 2018 | 11.45 | 11.60 | 11.16 | 11.22 | 336,000 | -0.23(-2.03%) |
Oct 09, 2018 | 11.47 | 11.57 | 11.30 | 11.45 | 322,524 | -0.13(-1.15%) |
Oct 08, 2018 | 11.94 | 11.99 | 11.48 | 11.58 | 263,516 | -0.35(-2.92%) |
Oct 05, 2018 | 11.76 | 11.98 | 11.74 | 11.93 | 190,829 | +0.16(+1.33%) |
Oct 04, 2018 | 11.74 | 11.89 | 11.74 | 11.77 | 151,376 | +0.03(+0.30%) |
Oct 03, 2018 | 11.87 | 11.88 | 11.70 | 11.74 | 280,751 | -0.18(-1.51%) |
Oct 02, 2018 | 12.09 | 12.13 | 11.87 | 11.92 | 289,004 | -0.17(-1.44%) |
Oct 01, 2018 | 12.23 | 12.29 | 12.06 | 12.09 | 221,007 | -0.08(-0.62%) |
Sep 28, 2018 | 12.33 | 12.42 | 12.16 | 12.17 | 260,347 | -0.15(-1.18%) |
Sep 27, 2018 | 12.65 | 12.66 | 12.27 | 12.31 | 244,512 | -0.08(-0.61%) |
Sep 26, 2018 | 12.48 | 12.55 | 12.38 | 12.39 | 156,239 | -0.09(-0.70%) |
Sep 25, 2018 | 12.45 | 12.52 | 12.36 | 12.48 | 317,430 | +0.08(+0.61%) |
Sep 24, 2018 | 12.57 | 12.59 | 12.38 | 12.40 | 152,823 | -0.12(-0.93%) |
Sep 21, 2018 | 12.76 | 12.77 | 12.48 | 12.52 | 229,029 | -0.20(-1.60%) |
Sep 20, 2018 | 12.44 | 12.76 | 12.38 | 12.72 | 223,815 | +0.26(+2.05%) |
Sep 19, 2018 | 12.82 | 12.92 | 12.42 | 12.47 | 388,975 | -0.35(-2.77%) |
Sep 18, 2018 | 12.99 | 13.00 | 12.79 | 12.82 | 164,340 | -0.17(-1.30%) |
Sep 17, 2018 | 12.98 | 13.17 | 12.93 | 12.99 | 129,557 | -0.02(-0.13%) |
Sep 14, 2018 | 13.23 | 13.27 | 12.91 | 13.01 | 179,816 | -0.11(-0.84%) |
Sep 13, 2018 | 13.20 | 13.36 | 13.04 | 13.12 | 265,862 | -0.05(-0.35%) |
Sep 12, 2018 | 13.09 | 13.23 | 13.07 | 13.16 | 512,700 | +0.05(+0.35%) |
Sep 11, 2018 | 13.23 | 13.37 | 13.06 | 13.12 | 264,328 | -0.11(-0.82%) |
Sep 10, 2018 | 13.20 | 13.36 | 13.14 | 13.22 | 135,426 | +0.03(+0.22%) |
Sep 07, 2018 | 13.46 | 13.46 | 13.18 | 13.20 | 143,925 | -0.22(-1.61%) |
Sep 06, 2018 | 13.49 | 13.57 | 13.38 | 13.41 | 112,778 | -0.07(-0.51%) |
Sep 05, 2018 | 13.53 | 13.53 | 13.33 | 13.48 | 139,097 | +0.04(+0.30%) |
Sep 04, 2018 | 13.19 | 13.45 | 13.19 | 13.44 | 185,856 | +0.26(+1.99%) |
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.03(-0.22%) | |
Aug 30, 2018 | 13.30 | 13.37 | 13.10 | 13.21 | 196,381 | -0.11(-0.81%) |
Aug 29, 2018 | 13.01 | 13.40 | 13.01 | 13.32 | 267,001 | +0.31(+2.41%) |
Aug 28, 2018 | 12.79 | 13.01 | 12.03 | 13.00 | 924,204 | -0.44(-3.30%) |
Aug 27, 2018 | 13.38 | 13.58 | 13.36 | 13.45 | 192,910 | +0.12(+0.90%) |
Aug 24, 2018 | 13.51 | 13.63 | 13.27 | 13.33 | 149,021 | -0.15(-1.14%) |
Aug 23, 2018 | 13.28 | 13.73 | 13.23 | 13.48 | 252,148 | +0.23(+1.72%) |
Aug 22, 2018 | 13.22 | 13.42 | 13.16 | 13.25 | 193,835 | +0.02(+0.17%) |
Aug 21, 2018 | 13.32 | 13.39 | 13.20 | 13.23 | 160,779 | -0.06(-0.47%) |
Aug 20, 2018 | 13.27 | 13.43 | 13.21 | 13.29 | 99,496 | +0.03(+0.21%) |
Aug 17, 2018 | 13.37 | 13.40 | 13.18 | 13.26 | 140,234 | -0.07(-0.55%) |
Aug 16, 2018 | 13.19 | 13.41 | 13.16 | 13.34 | 178,722 | +0.15(+1.16%) |
Aug 15, 2018 | 13.49 | 13.54 | 12.70 | 13.18 | 529,363 | -0.37(-2.73%) |
Aug 14, 2018 | 12.51 | 13.79 | 12.51 | 13.55 | 1,032,844 | +1.09(+8.77%) |
Aug 13, 2018 | 12.42 | 12.48 | 12.38 | 12.46 | 84,429 | +0.09(+0.74%) |
Aug 10, 2018 | 12.34 | 12.44 | 12.33 | 12.37 | 67,305 | -0.01(-0.05%) |
Aug 09, 2018 | 12.33 | 12.49 | 12.31 | 12.38 | 113,939 | +0.05(+0.42%) |
Aug 08, 2018 | 12.31 | 12.45 | 12.26 | 12.33 | 129,557 | +0.01(+0.09%) |
Aug 07, 2018 | 12.41 | 12.48 | 12.26 | 12.31 | 136,606 | -0.06(-0.46%) |
Aug 06, 2018 | 12.20 | 12.41 | 12.20 | 12.37 | 142,860 | +0.19(+1.59%) |
Aug 03, 2018 | 12.11 | 12.19 | 12.00 | 12.18 | 130,218 | +0.16(+1.33%) |
Aug 02, 2018 | 11.92 | 12.13 | 11.82 | 12.02 | 166,450 | +0.11(+0.96%) |
Aug 01, 2018 | 11.94 | 12.01 | 11.82 | 11.90 | 143,826 | -0.06(-0.48%) |
Jul 31, 2018 | 12.06 | 12.06 | 11.84 | 11.96 | 263,856 | -0.07(-0.61%) |
Jul 30, 2018 | 11.78 | 12.07 | 11.78 | 12.04 | 179,586 | +0.18(+1.54%) |
Jul 27, 2018 | 11.92 | 11.93 | 11.69 | 11.85 | 282,578 | -0.06(-0.53%) |
Jul 26, 2018 | 11.90 | 11.98 | 11.84 | 11.92 | 85,267 | +0.01(+0.10%) |
Jul 25, 2018 | 11.82 | 11.98 | 11.71 | 11.90 | 133,279 | +0.08(+0.67%) |
Jul 24, 2018 | 11.84 | 11.92 | 11.73 | 11.82 | 98,798 | +0.02(+0.19%) |
Jul 23, 2018 | 11.84 | 11.93 | 11.76 | 11.80 | 94,171 | -0.03(-0.29%) |
Jul 20, 2018 | 11.86 | 11.94 | 11.81 | 11.84 | 84,731 | -0.05(-0.38%) |
Jul 19, 2018 | 11.97 | 11.98 | 11.84 | 11.88 | 113,574 | -0.10(-0.81%) |
Jul 18, 2018 | 11.81 | 12.01 | 11.81 | 11.98 | 189,259 | +0.17(+1.45%) |
Jul 17, 2018 | 11.64 | 11.83 | 11.64 | 11.81 | 100,420 | +0.11(+0.97%) |
Jul 16, 2018 | 11.69 | 11.75 | 11.61 | 11.69 | 114,737 | +0.00(+0.00%) |
Jul 13, 2018 | 11.52 | 11.75 | 11.52 | 11.69 | 114,161 | +0.18(+1.58%) |
Jul 12, 2018 | 11.66 | 11.69 | 11.51 | 11.51 | 130,522 | -0.14(-1.17%) |
Jul 11, 2018 | 11.55 | 11.69 | 11.53 | 11.65 | 95,799 | +0.07(+0.59%) |
Jul 10, 2018 | 11.63 | 11.66 | 11.54 | 11.58 | 84,879 | -0.06(-0.49%) |
Jul 09, 2018 | 11.69 | 11.69 | 11.59 | 11.64 | 140,839 | -0.02(-0.19%) |
Jul 06, 2018 | 11.72 | 11.72 | 11.59 | 11.66 | 141,299 | -0.05(-0.44%) |
Jul 05, 2018 | 11.66 | 11.72 | 11.61 | 11.71 | 200,275 | +0.09(+0.78%) |
Jul 03, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 11.37 | 11.67 | 11.34 | 11.62 | 199,920 | +0.29(+2.56%) |
Jun 29, 2018 | 11.27 | 11.48 | 11.27 | 11.33 | 231,696 | +0.04(+0.35%) |
Jun 28, 2018 | 11.41 | 11.46 | 11.19 | 11.29 | 246,437 | -0.11(-1.00%) |
Jun 27, 2018 | 11.34 | 11.55 | 11.30 | 11.40 | 367,570 | +0.13(+1.11%) |
Jun 26, 2018 | 11.34 | 11.43 | 11.27 | 11.28 | 240,492 | -0.06(-0.50%) |
Jun 25, 2018 | 11.10 | 11.45 | 10.99 | 11.34 | 441,871 | +0.44(+4.02%) |
Jun 22, 2018 | 10.95 | 10.95 | 10.88 | 10.90 | 88,010 | -0.03(-0.26%) |
Jun 21, 2018 | 11.04 | 11.10 | 10.90 | 10.93 | 76,276 | -0.11(-0.98%) |
Jun 20, 2018 | 11.20 | 11.20 | 11.02 | 11.03 | 103,100 | -0.03(-0.31%) |
Jun 19, 2018 | 11.11 | 11.19 | 10.99 | 11.07 | 135,862 | -0.08(-0.71%) |
Jun 18, 2018 | 10.87 | 11.19 | 10.87 | 11.15 | 236,928 | +0.28(+2.57%) |
Jun 15, 2018 | 11.03 | 10.81 | 10.87 | 496,566 | -0.16(-1.44%) | |
Jun 14, 2018 | 11.06 | 11.16 | 10.95 | 11.03 | 185,763 | -0.09(-0.77%) |
Jun 13, 2018 | 11.31 | 11.31 | 11.06 | 11.11 | 193,822 | -0.14(-1.24%) |
Jun 12, 2018 | 11.11 | 11.29 | 11.03 | 11.25 | 265,105 | +0.20(+1.76%) |
Jun 11, 2018 | 11.28 | 11.35 | 10.92 | 11.06 | 264,563 | -0.15(-1.34%) |
Jun 08, 2018 | 11.24 | 11.44 | 11.04 | 11.21 | 286,079 | -0.03(-0.25%) |
Jun 07, 2018 | 11.10 | 11.32 | 11.07 | 11.24 | 280,697 | +0.13(+1.20%) |
Jun 06, 2018 | 10.92 | 11.11 | 10.92 | 11.10 | 330,311 | +0.18(+1.68%) |
Jun 05, 2018 | 11.20 | 11.20 | 9.860 | 10.92 | 1,085,612 | -0.61(-5.31%) |
Jun 04, 2018 | 11.25 | 11.56 | 11.25 | 11.53 | 164,110 | +0.29(+2.58%) |
Jun 01, 2018 | 11.25 | 11.34 | 11.22 | 11.24 | 168,246 | +0.01(+0.05%) |
May 31, 2018 | 11.21 | 11.30 | 11.15 | 11.24 | 127,879 | +0.03(+0.30%) |
May 30, 2018 | 11.12 | 11.25 | 11.12 | 11.20 | 106,612 | +0.11(+0.95%) |
May 29, 2018 | 11.14 | 11.16 | 11.02 | 11.10 | 100,833 | -0.06(-0.55%) |
May 25, 2018 | 11.16 | 11.16 | 11.16 | 0 | +0.09(+0.80%) | |
May 24, 2018 | 10.97 | 11.08 | 10.93 | 11.07 | 77,793 | +0.09(+0.86%) |
May 23, 2018 | 10.92 | 11.00 | 10.92 | 10.97 | 120,233 | +0.02(+0.20%) |
May 22, 2018 | 10.91 | 11.00 | 10.91 | 10.95 | 129,324 | +0.03(+0.31%) |
May 21, 2018 | 10.98 | 10.99 | 10.89 | 10.92 | 131,927 | +0.02(+0.15%) |
May 18, 2018 | 10.73 | 10.91 | 10.70 | 10.90 | 134,698 | +0.20(+1.82%) |
May 17, 2018 | 10.61 | 10.85 | 10.58 | 10.71 | 168,104 | +0.13(+1.26%) |
May 16, 2018 | 10.50 | 10.67 | 10.47 | 10.57 | 103,627 | +0.09(+0.90%) |
May 15, 2018 | 10.49 | 10.52 | 10.41 | 10.48 | 134,801 | -0.01(-0.05%) |
May 14, 2018 | 10.46 | 10.64 | 10.46 | 10.48 | 172,891 | +0.02(+0.16%) |
May 11, 2018 | 10.45 | 10.51 | 10.41 | 10.47 | 87,040 | +0.03(+0.32%) |
May 10, 2018 | 10.53 | 10.53 | 10.31 | 10.43 | 158,688 | -0.06(-0.53%) |
May 09, 2018 | 10.41 | 10.58 | 10.41 | 10.49 | 188,148 | +0.08(+0.80%) |
May 08, 2018 | 10.34 | 10.48 | 10.29 | 10.41 | 128,613 | +0.07(+0.65%) |
May 07, 2018 | 10.39 | 10.48 | 10.24 | 10.34 | 159,096 | -0.05(-0.48%) |
May 04, 2018 | 10.29 | 10.52 | 10.28 | 10.39 | 186,236 | +0.12(+1.19%) |
May 03, 2018 | 10.14 | 10.34 | 10.11 | 10.27 | 264,699 | +0.10(+0.99%) |
May 02, 2018 | 9.910 | 10.24 | 9.910 | 10.17 | 161,713 | +0.26(+2.64%) |
May 01, 2018 | 10.02 | 10.02 | 9.821 | 9.905 | 178,094 | -0.11(-1.06%) |
Apr 30, 2018 | 10.00 | 10.08 | 9.983 | 10.01 | 100,966 | -0.02(-0.22%) |
Apr 27, 2018 | 9.910 | 10.08 | 9.893 | 10.03 | 81,432 | +0.12(+1.24%) |
Apr 26, 2018 | 9.893 | 9.966 | 9.860 | 9.910 | 85,936 | +0.03(+0.28%) |
Apr 25, 2018 | 9.966 | 9.978 | 9.849 | 9.882 | 157,780 | -0.08(-0.78%) |
Apr 24, 2018 | 9.988 | 10.04 | 9.921 | 9.960 | 125,148 | -0.01(-0.06%) |
Apr 23, 2018 | 10.01 | 10.06 | 9.944 | 9.966 | 54,095 | -0.02(-0.17%) |
Apr 20, 2018 | 10.02 | 10.06 | 9.971 | 9.983 | 101,440 | -0.04(-0.44%) |
Apr 19, 2018 | 10.05 | 10.05 | 9.983 | 10.03 | 73,788 | -0.05(-0.50%) |
Apr 18, 2018 | 10.12 | 10.12 | 10.03 | 10.08 | 54,302 | -0.02(-0.17%) |
Apr 17, 2018 | 10.03 | 10.13 | 10.03 | 10.09 | 91,518 | +0.11(+1.06%) |
Apr 16, 2018 | 10.02 | 10.04 | 9.983 | 9.988 | 50,699 | +0.00(+0.00%) |
Apr 13, 2018 | 10.03 | 10.04 | 9.960 | 9.988 | 98,270 | +0.01(+0.06%) |
Apr 12, 2018 | 10.02 | 10.07 | 9.971 | 9.983 | 97,875 | -0.01(-0.06%) |
Apr 11, 2018 | 9.977 | 10.06 | 9.971 | 9.988 | 93,622 | +0.00(+0.00%) |
Apr 10, 2018 | 10.06 | 10.08 | 9.949 | 9.988 | 129,805 | +0.01(+0.06%) |
Apr 09, 2018 | 10.03 | 10.09 | 9.966 | 9.983 | 100,519 | -0.01(-0.11%) |
Apr 06, 2018 | 9.994 | 10.11 | 9.944 | 9.994 | 99,534 | -0.02(-0.17%) |
Apr 05, 2018 | 10.00 | 10.09 | 9.960 | 10.01 | 143,532 | -0.05(-0.50%) |
Apr 04, 2018 | 9.810 | 10.14 | 9.810 | 10.06 | 155,854 | +0.17(+1.69%) |
Apr 03, 2018 | 9.860 | 10.02 | 9.843 | 9.893 | 161,794 | +0.08(+0.79%) |
Apr 02, 2018 | 10.09 | 10.11 | 9.765 | 9.815 | 177,307 | -0.25(-2.49%) |
Mar 29, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.04(+0.45%) | |
Mar 28, 2018 | 9.955 | 10.10 | 9.940 | 10.02 | 134,201 | +0.08(+0.78%) |
Mar 27, 2018 | 10.04 | 10.10 | 9.888 | 9.944 | 162,241 | -0.07(-0.67%) |
Mar 26, 2018 | 9.988 | 10.04 | 9.960 | 10.01 | 113,713 | +0.11(+1.07%) |
Mar 23, 2018 | 10.12 | 10.24 | 9.874 | 9.905 | 278,615 | -0.18(-1.82%) |
Mar 22, 2018 | 9.944 | 10.19 | 9.905 | 10.09 | 227,118 | +0.09(+0.95%) |
Mar 21, 2018 | 10.11 | 10.19 | 9.960 | 9.994 | 180,068 | -0.12(-1.16%) |
Mar 20, 2018 | 10.18 | 10.23 | 10.05 | 10.11 | 238,356 | -0.08(-0.77%) |
Mar 19, 2018 | 10.33 | 10.33 | 10.08 | 10.19 | 322,811 | -0.07(-0.65%) |
Mar 16, 2018 | 10.09 | 10.31 | 10.03 | 10.26 | 463,208 | +0.11(+1.13%) |
Mar 15, 2018 | 10.33 | 10.33 | 10.10 | 10.14 | 221,809 | -0.17(-1.64%) |
Mar 14, 2018 | 10.27 | 10.32 | 10.18 | 10.31 | 164,100 | +0.04(+0.42%) |
Mar 13, 2018 | 10.16 | 10.28 | 10.07 | 10.27 | 216,322 | +0.13(+1.29%) |
Mar 12, 2018 | 10.12 | 10.19 | 9.978 | 10.14 | 169,856 | +0.01(+0.05%) |
Mar 09, 2018 | 10.11 | 10.17 | 10.03 | 10.13 | 174,856 | +0.05(+0.54%) |
Mar 08, 2018 | 10.01 | 10.12 | 9.901 | 10.08 | 198,496 | +0.06(+0.60%) |
Mar 07, 2018 | 9.765 | 10.08 | 9.661 | 10.02 | 276,987 | +0.22(+2.23%) |
Mar 06, 2018 | 9.492 | 9.852 | 9.492 | 9.798 | 407,538 | +0.25(+2.63%) |
Mar 05, 2018 | 9.367 | 9.569 | 9.319 | 9.547 | 281,129 | +0.16(+1.68%) |
Mar 02, 2018 | 9.269 | 9.400 | 9.177 | 9.389 | 129,335 | +0.10(+1.06%) |
Mar 01, 2018 | 9.220 | 9.421 | 9.198 | 9.291 | 154,275 | +0.08(+0.89%) |
Feb 28, 2018 | 9.383 | 9.432 | 9.192 | 9.209 | 169,731 | -0.15(-1.57%) |
Feb 27, 2018 | 9.378 | 9.477 | 9.329 | 9.356 | 80,002 | -0.07(-0.69%) |
Feb 26, 2018 | 9.340 | 9.432 | 9.340 | 9.421 | 110,797 | +0.10(+1.05%) |
Feb 23, 2018 | 9.400 | 9.487 | 9.307 | 9.323 | 140,325 | -0.07(-0.70%) |
Feb 22, 2018 | 9.351 | 9.438 | 9.323 | 9.389 | 117,769 | +0.08(+0.88%) |
Feb 21, 2018 | 9.312 | 9.525 | 9.296 | 9.307 | 148,004 | +0.01(+0.06%) |
Feb 20, 2018 | 9.492 | 9.528 | 9.274 | 9.301 | 159,886 | -0.21(-2.24%) |
Feb 16, 2018 | 9.514 | 9.514 | 9.514 | 0 | +0.11(+1.16%) | |
Feb 15, 2018 | 9.405 | 9.498 | 9.370 | 9.405 | 126,031 | +0.03(+0.35%) |
Feb 14, 2018 | 9.487 | 9.537 | 9.301 | 9.372 | 178,986 | -0.10(-1.04%) |
Feb 13, 2018 | 9.269 | 9.487 | 9.269 | 9.470 | 242,403 | +0.20(+2.12%) |
Feb 12, 2018 | 9.029 | 9.383 | 9.012 | 9.274 | 460,434 | +0.29(+3.28%) |
Feb 09, 2018 | 9.258 | 9.304 | 8.860 | 8.980 | 420,933 | -0.21(-2.31%) |
Feb 08, 2018 | 9.285 | 9.345 | 9.165 | 9.192 | 180,290 | -0.09(-1.00%) |
Feb 07, 2018 | 9.089 | 9.389 | 9.089 | 9.285 | 261,216 | +0.19(+2.10%) |
Feb 06, 2018 | 8.936 | 9.116 | 8.762 | 9.094 | 472,725 | +0.00(+0.00%) |
Feb 05, 2018 | 9.160 | 9.341 | 9.002 | 9.094 | 376,215 | -0.16(-1.71%) |
Feb 02, 2018 | 9.449 | 9.449 | 9.236 | 9.252 | 210,269 | -0.21(-2.25%) |
Feb 01, 2018 | 9.285 | 9.514 | 9.285 | 9.465 | 176,668 | +0.15(+1.58%) |
Jan 31, 2018 | 9.541 | 9.558 | 9.176 | 9.318 | 584,722 | -0.16(-1.67%) |
Jan 30, 2018 | 9.574 | 9.595 | 9.465 | 9.476 | 220,973 | -0.15(-1.53%) |
Jan 29, 2018 | 9.656 | 9.694 | 9.596 | 9.623 | 248,747 | -0.05(-0.51%) |
Jan 26, 2018 | 9.765 | 9.770 | 9.601 | 9.672 | 154,082 | -0.05(-0.56%) |
Jan 25, 2018 | 9.716 | 9.803 | 9.661 | 9.727 | 160,161 | +0.02(+0.22%) |
Jan 24, 2018 | 9.732 | 9.803 | 9.651 | 9.705 | 180,765 | +0.02(+0.17%) |
Jan 23, 2018 | 9.727 | 9.754 | 9.678 | 9.689 | 173,583 | -0.08(-0.78%) |
Jan 22, 2018 | 9.721 | 9.825 | 9.699 | 9.765 | 147,793 | +0.05(+0.51%) |
Jan 19, 2018 | 9.808 | 9.814 | 9.678 | 9.716 | 187,410 | -0.10(-1.00%) |
Jan 18, 2018 | 9.852 | 9.950 | 9.814 | 9.814 | 297,845 | -0.07(-0.66%) |
Jan 17, 2018 | 9.732 | 9.901 | 9.694 | 9.879 | 217,587 | +0.19(+1.91%) |
Jan 16, 2018 | 9.689 | 9.798 | 9.678 | 9.694 | 241,354 | +0.01(+0.06%) |
Jan 12, 2018 | 9.689 | 9.689 | 9.689 | 0 | -0.10(-1.06%) | |
Jan 11, 2018 | 9.819 | 9.819 | 9.710 | 9.792 | 389,969 | -0.02(-0.17%) |
Jan 10, 2018 | 9.901 | 9.787 | 9.808 | 164,627 | -0.05(-0.50%) | |
Jan 09, 2018 | 9.879 | 9.923 | 9.814 | 9.858 | 139,318 | +0.01(+0.11%) |
Jan 08, 2018 | 9.879 | 9.926 | 9.770 | 9.847 | 205,502 | -0.02(-0.22%) |
Jan 05, 2018 | 9.923 | 9.942 | 9.814 | 9.868 | 182,033 | -0.02(-0.17%) |
Jan 04, 2018 | 9.874 | 10.18 | 9.847 | 9.885 | 614,396 | -0.01(-0.06%) |
Jan 03, 2018 | 9.999 | 10.02 | 9.830 | 9.890 | 194,402 | -0.09(-0.93%) |