Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.63 | 11.04 | 10.63 | 11.01 | 1,861,912 | +0.31(+2.94%) |
May 30, 2018 | 10.38 | 10.73 | 10.35 | 10.69 | 493,325 | +0.35(+3.34%) |
May 29, 2018 | 10.16 | 10.44 | 10.16 | 10.35 | 337,492 | +0.09(+0.92%) |
May 25, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.09(-0.91%) | |
May 24, 2018 | 10.41 | 10.47 | 10.29 | 10.35 | 355,241 | -0.13(-1.20%) |
May 23, 2018 | 10.54 | 10.63 | 10.42 | 10.47 | 258,935 | -0.06(-0.60%) |
May 22, 2018 | 10.51 | 10.73 | 10.47 | 10.54 | 540,332 | +0.03(+0.30%) |
May 21, 2018 | 10.54 | 10.54 | 10.38 | 10.51 | 280,734 | +0.03(+0.30%) |
May 18, 2018 | 10.54 | 10.57 | 10.38 | 10.47 | 492,264 | +0.00(+0.00%) |
May 17, 2018 | 10.54 | 10.73 | 10.47 | 10.47 | 358,021 | +0.03(+0.30%) |
May 16, 2018 | 10.38 | 10.47 | 10.32 | 10.44 | 370,455 | +0.09(+0.91%) |
May 15, 2018 | 10.63 | 10.76 | 10.33 | 10.35 | 1,883,379 | -0.31(-2.95%) |
May 14, 2018 | 10.44 | 10.69 | 10.44 | 10.66 | 840,636 | +0.28(+2.73%) |
May 11, 2018 | 10.32 | 10.49 | 10.25 | 10.38 | 1,533,857 | +0.13(+1.23%) |
May 10, 2018 | 10.32 | 10.41 | 10.19 | 10.25 | 670,586 | -0.06(-0.61%) |
May 09, 2018 | 10.19 | 10.44 | 10.16 | 10.32 | 814,024 | +0.19(+1.86%) |
May 08, 2018 | 10.16 | 10.22 | 10.00 | 10.13 | 596,095 | -0.09(-0.92%) |
May 07, 2018 | 9.940 | 10.25 | 9.940 | 10.22 | 959,856 | +0.38(+3.83%) |
May 04, 2018 | 9.657 | 9.877 | 9.594 | 9.846 | 827,712 | +0.16(+1.62%) |
May 03, 2018 | 9.940 | 9.562 | 9.688 | 795,390 | +0.13(+1.32%) | |
May 02, 2018 | 9.122 | 10.07 | 9.122 | 9.562 | 1,311,926 | +0.25(+2.70%) |
May 01, 2018 | 9.342 | 9.405 | 9.185 | 9.311 | 2,342,638 | -0.03(-0.34%) |
Apr 30, 2018 | 9.342 | 9.500 | 9.248 | 9.342 | 440,339 | +0.00(+0.00%) |
Apr 27, 2018 | 9.405 | 9.437 | 9.248 | 9.342 | 432,778 | -0.09(-0.91%) |
Apr 26, 2018 | 9.181 | 9.506 | 9.150 | 9.428 | 973,884 | +0.25(+2.69%) |
Apr 25, 2018 | 9.027 | 9.181 | 8.903 | 9.181 | 748,968 | +0.06(+0.68%) |
Apr 24, 2018 | 9.274 | 9.274 | 9.042 | 9.119 | 638,411 | -0.15(-1.67%) |
Apr 23, 2018 | 9.088 | 9.305 | 8.965 | 9.274 | 955,376 | +0.19(+2.04%) |
Apr 20, 2018 | 9.088 | 9.119 | 8.903 | 9.088 | 798,728 | +0.00(+0.00%) |
Apr 19, 2018 | 9.274 | 9.305 | 9.088 | 9.088 | 1,790,660 | -0.09(-1.01%) |
Apr 18, 2018 | 9.336 | 9.428 | 9.150 | 9.181 | 593,740 | -0.09(-1.00%) |
Apr 17, 2018 | 9.274 | 9.398 | 9.150 | 9.274 | 1,076,639 | +0.06(+0.67%) |
Apr 16, 2018 | 8.779 | 9.243 | 8.748 | 9.212 | 875,854 | +0.43(+4.93%) |
Apr 13, 2018 | 8.748 | 8.849 | 8.625 | 8.779 | 807,433 | +0.06(+0.71%) |
Apr 12, 2018 | 8.965 | 8.965 | 8.696 | 8.717 | 399,045 | -0.22(-2.42%) |
Apr 11, 2018 | 8.903 | 9.011 | 8.687 | 8.934 | 1,254,421 | +0.03(+0.35%) |
Apr 10, 2018 | 8.717 | 8.934 | 8.563 | 8.903 | 1,026,463 | +0.34(+3.97%) |
Apr 09, 2018 | 8.779 | 8.779 | 8.532 | 8.563 | 1,290,226 | -0.15(-1.77%) |
Apr 06, 2018 | 9.150 | 9.150 | 8.625 | 8.717 | 818,446 | -0.43(-4.73%) |
Apr 05, 2018 | 8.872 | 9.212 | 8.748 | 9.150 | 1,383,535 | +0.25(+2.78%) |
Apr 04, 2018 | 8.594 | 8.934 | 8.532 | 8.903 | 933,393 | -0.25(-2.70%) |
Apr 03, 2018 | 9.057 | 9.212 | 8.826 | 9.150 | 821,555 | +0.15(+1.72%) |
Apr 02, 2018 | 9.027 | 9.150 | 8.841 | 8.996 | 759,032 | -0.06(-0.68%) |
Mar 29, 2018 | 9.057 | 9.057 | 9.057 | 0 | +0.31(+3.53%) | |
Mar 28, 2018 | 8.872 | 8.934 | 8.687 | 8.748 | 739,547 | -0.06(-0.70%) |
Mar 27, 2018 | 9.027 | 9.119 | 8.779 | 8.810 | 654,312 | -0.12(-1.38%) |
Mar 26, 2018 | 9.088 | 9.119 | 8.748 | 8.934 | 627,720 | -0.03(-0.34%) |
Mar 23, 2018 | 9.150 | 9.215 | 8.903 | 8.965 | 838,614 | -0.19(-2.03%) |
Mar 22, 2018 | 9.243 | 9.367 | 9.119 | 9.150 | 537,384 | -0.22(-2.31%) |
Mar 21, 2018 | 9.119 | 9.398 | 9.057 | 9.367 | 646,608 | +0.28(+3.06%) |
Mar 20, 2018 | 9.274 | 9.367 | 9.088 | 9.088 | 413,463 | -0.12(-1.34%) |
Mar 19, 2018 | 9.490 | 9.521 | 9.104 | 9.212 | 823,222 | -0.28(-2.93%) |
Mar 16, 2018 | 9.305 | 9.676 | 9.088 | 9.490 | 655,757 | +0.25(+2.68%) |
Mar 15, 2018 | 9.398 | 9.398 | 8.810 | 9.243 | 1,060,466 | -0.15(-1.64%) |
Mar 14, 2018 | 9.552 | 9.583 | 9.305 | 9.398 | 419,548 | -0.19(-1.94%) |
Mar 13, 2018 | 9.645 | 9.676 | 9.521 | 9.583 | 390,683 | -0.06(-0.64%) |
Mar 12, 2018 | 9.428 | 9.676 | 9.428 | 9.645 | 432,977 | +0.25(+2.63%) |
Mar 09, 2018 | 9.274 | 9.444 | 9.212 | 9.398 | 507,961 | +0.15(+1.67%) |
Mar 08, 2018 | 9.336 | 9.398 | 9.150 | 9.243 | 763,058 | -0.09(-0.99%) |
Mar 07, 2018 | 9.490 | 9.212 | 9.336 | 628,017 | -0.12(-1.31%) | |
Mar 06, 2018 | 9.676 | 9.676 | 9.428 | 9.459 | 477,844 | -0.12(-1.29%) |
Mar 05, 2018 | 9.398 | 9.738 | 9.398 | 9.583 | 681,252 | +0.12(+1.31%) |
Mar 02, 2018 | 9.181 | 9.552 | 9.088 | 9.459 | 784,813 | +0.19(+2.00%) |
Mar 01, 2018 | 9.088 | 9.336 | 8.996 | 9.274 | 810,055 | +0.19(+2.04%) |
Feb 28, 2018 | 9.243 | 9.274 | 9.027 | 9.088 | 1,063,515 | -0.15(-1.67%) |
Feb 27, 2018 | 9.490 | 9.490 | 9.212 | 9.243 | 685,160 | -0.22(-2.29%) |
Feb 26, 2018 | 9.583 | 9.594 | 9.305 | 9.459 | 760,173 | -0.06(-0.65%) |
Feb 23, 2018 | 9.614 | 9.738 | 9.490 | 9.521 | 682,009 | -0.03(-0.32%) |
Feb 22, 2018 | 9.552 | 9.552 | 754,423 | -0.19(-1.90%) | ||
Feb 21, 2018 | 10.51 | 10.51 | 9.738 | 9.738 | 1,108,551 | -0.71(-6.81%) |
Feb 20, 2018 | 10.39 | 10.51 | 10.26 | 10.45 | 774,081 | +0.09(+0.90%) |
Feb 16, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.22(-2.05%) | |
Feb 15, 2018 | 10.82 | 10.82 | 10.48 | 10.57 | 641,306 | -0.15(-1.44%) |
Feb 14, 2018 | 10.54 | 10.76 | 10.42 | 10.73 | 525,927 | +0.03(+0.29%) |
Feb 13, 2018 | 10.66 | 10.79 | 10.42 | 10.70 | 414,018 | +0.00(+0.00%) |
Feb 12, 2018 | 10.39 | 10.87 | 10.14 | 10.70 | 916,093 | +0.43(+4.22%) |
Feb 09, 2018 | 10.57 | 10.57 | 9.830 | 10.26 | 1,152,399 | -0.15(-1.48%) |
Feb 08, 2018 | 10.97 | 11.01 | 10.42 | 10.42 | 901,060 | -0.49(-4.53%) |
Feb 07, 2018 | 10.91 | 11.04 | 10.79 | 10.91 | 505,714 | -0.03(-0.28%) |
Feb 06, 2018 | 10.54 | 11.01 | 10.48 | 10.94 | 691,407 | +0.12(+1.14%) |
Feb 05, 2018 | 11.13 | 11.14 | 10.68 | 10.82 | 541,707 | -0.34(-3.05%) |
Feb 02, 2018 | 11.35 | 11.50 | 11.13 | 11.16 | 518,602 | -0.28(-2.43%) |
Feb 01, 2018 | 11.47 | 11.59 | 11.31 | 11.44 | 613,318 | -0.06(-0.54%) |
Jan 31, 2018 | 11.38 | 11.50 | 11.28 | 11.50 | 841,300 | +0.19(+1.64%) |
Jan 30, 2018 | 11.44 | 11.53 | 11.35 | 11.31 | 501,801 | -0.21(-1.83%) |
Jan 29, 2018 | 11.77 | 11.86 | 11.43 | 11.52 | 585,168 | -0.30(-2.58%) |
Jan 26, 2018 | 11.80 | 11.95 | 11.74 | 11.83 | 269,414 | -0.06(-0.51%) |
Jan 25, 2018 | 12.10 | 12.20 | 11.77 | 11.89 | 437,193 | -0.15(-1.27%) |
Jan 24, 2018 | 12.04 | 12.17 | 11.98 | 12.04 | 533,215 | +0.00(+0.00%) |
Jan 23, 2018 | 11.74 | 12.13 | 11.62 | 12.04 | 645,981 | +0.30(+2.60%) |
Jan 22, 2018 | 11.37 | 11.78 | 11.37 | 11.74 | 467,425 | +0.30(+2.67%) |
Jan 19, 2018 | 11.28 | 11.49 | 11.13 | 11.43 | 792,308 | +0.15(+1.35%) |
Jan 18, 2018 | 11.31 | 11.40 | 11.22 | 11.28 | 518,446 | -0.03(-0.27%) |
Jan 17, 2018 | 11.43 | 11.43 | 11.25 | 11.31 | 624,767 | -0.03(-0.27%) |
Jan 16, 2018 | 11.49 | 11.62 | 11.31 | 11.34 | 568,739 | -0.09(-0.80%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.09(-0.79%) | |
Jan 11, 2018 | 11.19 | 11.52 | 11.05 | 11.52 | 668,564 | +0.40(+3.56%) |
Jan 10, 2018 | 11.19 | 11.27 | 11.07 | 11.13 | 261,926 | -0.06(-0.55%) |
Jan 09, 2018 | 11.19 | 11.25 | 11.13 | 11.19 | 271,528 | -0.03(-0.27%) |
Jan 08, 2018 | 11.13 | 11.30 | 11.05 | 11.22 | 311,916 | +0.12(+1.10%) |
Jan 05, 2018 | 11.37 | 11.45 | 11.04 | 11.10 | 711,855 | -0.34(-2.93%) |
Jan 04, 2018 | 11.43 | 11.46 | 11.28 | 11.43 | 301,033 | +0.06(+0.54%) |
Jan 03, 2018 | 11.28 | 11.49 | 11.13 | 11.37 | 640,413 | +0.15(+1.36%) |
Jan 02, 2018 | 10.79 | 11.22 | 10.65 | 11.22 | 614,868 | +0.49(+4.55%) |
Dec 29, 2017 | 10.73 | 10.73 | 10.73 | 0 | +0.15(+1.44%) | |
Dec 28, 2017 | 10.46 | 10.58 | 10.31 | 10.58 | 704,938 | +0.15(+1.46%) |
Dec 27, 2017 | 10.61 | 10.61 | 10.37 | 10.43 | 463,818 | -0.15(-1.44%) |
Dec 26, 2017 | 10.46 | 10.61 | 10.43 | 10.58 | 334,665 | +0.09(+0.87%) |
Dec 22, 2017 | 10.40 | 10.52 | 10.37 | 10.49 | 322,218 | +0.06(+0.59%) |
Dec 21, 2017 | 10.27 | 10.56 | 10.21 | 10.43 | 327,608 | +0.03(+0.29%) |
Dec 20, 2017 | 10.12 | 10.43 | 9.909 | 10.40 | 821,948 | +0.37(+3.65%) |
Dec 19, 2017 | 10.31 | 10.34 | 10.00 | 10.03 | 361,223 | -0.30(-2.95%) |
Dec 18, 2017 | 10.27 | 10.52 | 10.27 | 10.34 | 387,441 | +0.06(+0.59%) |
Dec 15, 2017 | 10.52 | 10.55 | 10.21 | 10.27 | 610,127 | -0.24(-2.32%) |
Dec 14, 2017 | 10.31 | 10.58 | 10.24 | 10.52 | 456,944 | +0.18(+1.77%) |
Dec 13, 2017 | 10.34 | 10.43 | 10.12 | 10.34 | 579,115 | +0.03(+0.30%) |
Dec 12, 2017 | 10.31 | 10.46 | 10.21 | 10.31 | 378,344 | -0.03(-0.30%) |
Dec 11, 2017 | 10.06 | 10.34 | 10.03 | 10.34 | 349,916 | +0.27(+2.73%) |
Dec 08, 2017 | 10.09 | 10.17 | 10.00 | 10.06 | 371,035 | +0.03(+0.30%) |
Dec 07, 2017 | 9.787 | 10.03 | 9.787 | 10.03 | 274,453 | +0.21(+2.17%) |
Dec 06, 2017 | 9.970 | 9.970 | 9.696 | 9.818 | 357,030 | -0.15(-1.53%) |
Dec 05, 2017 | 10.15 | 10.18 | 9.955 | 9.970 | 336,462 | -0.18(-1.80%) |
Dec 04, 2017 | 10.21 | 10.31 | 10.18 | 10.15 | 404,148 | -0.06(-0.60%) |
Dec 01, 2017 | 10.21 | 10.27 | 10.12 | 10.21 | 1,049,701 | +0.03(+0.30%) |
Nov 30, 2017 | 9.665 | 10.18 | 9.665 | 10.18 | 676,929 | +0.58(+6.03%) |
Nov 29, 2017 | 9.635 | 9.665 | 9.467 | 9.604 | 514,608 | -0.03(-0.32%) |
Nov 28, 2017 | 9.635 | 9.716 | 9.574 | 9.635 | 544,329 | +0.00(+0.00%) |
Nov 27, 2017 | 9.757 | 9.757 | 9.574 | 9.635 | 707,358 | -0.12(-1.25%) |
Nov 24, 2017 | 9.909 | 9.940 | 9.757 | 9.757 | 106,594 | -0.06(-0.62%) |
Nov 22, 2017 | 9.726 | 9.879 | 9.696 | 9.818 | 304,182 | +0.12(+1.26%) |
Nov 21, 2017 | 9.665 | 9.757 | 9.514 | 9.696 | 1,053,616 | +0.09(+0.95%) |
Nov 20, 2017 | 9.482 | 9.635 | 9.284 | 9.604 | 580,387 | +0.12(+1.29%) |
Nov 17, 2017 | 9.604 | 9.665 | 9.269 | 9.482 | 590,456 | +0.09(+0.97%) |
Nov 16, 2017 | 9.482 | 9.482 | 9.345 | 9.391 | 448,196 | -0.03(-0.32%) |
Nov 15, 2017 | 9.208 | 9.452 | 9.148 | 9.421 | 482,809 | +0.12(+1.31%) |
Nov 14, 2017 | 9.391 | 9.428 | 9.193 | 9.299 | 699,001 | -0.09(-0.97%) |
Nov 13, 2017 | 9.726 | 9.726 | 9.391 | 9.391 | 558,990 | -0.37(-3.75%) |
Nov 10, 2017 | 9.879 | 10.000 | 9.696 | 9.757 | 742,224 | -0.18(-1.84%) |
Nov 09, 2017 | 9.909 | 10.12 | 9.848 | 9.940 | 479,286 | -0.03(-0.31%) |
Nov 08, 2017 | 9.970 | 10.12 | 9.909 | 9.970 | 614,304 | -0.03(-0.31%) |
Nov 07, 2017 | 9.787 | 10.15 | 9.696 | 10.00 | 1,086,050 | +0.24(+2.50%) |
Nov 06, 2017 | 9.482 | 9.787 | 9.482 | 9.757 | 806,396 | +0.24(+2.56%) |
Nov 03, 2017 | 9.391 | 9.574 | 9.269 | 9.513 | 687,141 | +0.12(+1.30%) |
Nov 02, 2017 | 9.696 | 9.848 | 9.269 | 9.391 | 659,748 | -0.37(-3.75%) |
Nov 01, 2017 | 9.818 | 9.879 | 9.574 | 9.757 | 513,137 | +0.30(+3.23%) |
Oct 31, 2017 | 9.482 | 9.543 | 9.299 | 9.452 | 759,963 | -0.03(-0.29%) |
Oct 30, 2017 | 9.569 | 9.749 | 9.344 | 9.479 | 2,559,749 | -0.06(-0.63%) |
Oct 27, 2017 | 9.329 | 9.779 | 9.239 | 9.539 | 764,799 | +0.24(+2.58%) |
Oct 26, 2017 | 9.269 | 9.464 | 9.059 | 9.299 | 946,154 | +0.06(+0.65%) |
Oct 25, 2017 | 9.659 | 9.659 | 9.119 | 9.239 | 934,415 | -0.45(-4.64%) |
Oct 24, 2017 | 9.929 | 9.989 | 9.629 | 9.689 | 585,851 | +0.09(+0.94%) |
Oct 23, 2017 | 9.779 | 9.839 | 9.479 | 9.599 | 631,473 | -0.18(-1.84%) |
Oct 20, 2017 | 9.779 | 9.869 | 9.689 | 9.779 | 594,398 | +0.03(+0.31%) |
Oct 19, 2017 | 9.719 | 9.809 | 9.569 | 9.749 | 830,882 | -0.03(-0.31%) |
Oct 18, 2017 | 10.02 | 10.05 | 9.749 | 9.779 | 735,126 | -0.21(-2.10%) |
Oct 17, 2017 | 10.05 | 10.14 | 9.929 | 9.989 | 678,584 | -0.09(-0.89%) |
Oct 16, 2017 | 10.32 | 10.44 | 10.03 | 10.08 | 422,050 | -0.24(-2.32%) |
Oct 13, 2017 | 10.56 | 10.56 | 10.26 | 10.32 | 602,837 | -0.15(-1.43%) |
Oct 12, 2017 | 10.50 | 10.65 | 10.29 | 10.47 | 583,145 | -0.09(-0.85%) |
Oct 11, 2017 | 10.29 | 10.68 | 10.26 | 10.56 | 905,325 | +0.24(+2.33%) |
Oct 10, 2017 | 10.05 | 10.38 | 10.05 | 10.32 | 638,209 | +0.30(+2.99%) |
Oct 09, 2017 | 9.989 | 10.09 | 9.989 | 10.02 | 701,393 | +0.00(+0.00%) |
Oct 06, 2017 | 10.05 | 10.09 | 9.989 | 10.02 | 704,288 | -0.06(-0.60%) |
Oct 05, 2017 | 10.08 | 10.17 | 10.05 | 10.08 | 1,237,168 | +0.00(+0.00%) |
Oct 04, 2017 | 10.17 | 10.26 | 10.05 | 10.08 | 567,129 | -0.12(-1.18%) |
Oct 03, 2017 | 10.23 | 10.35 | 10.15 | 10.20 | 853,681 | -0.06(-0.58%) |
Oct 02, 2017 | 10.23 | 10.35 | 10.17 | 10.26 | 534,064 | -0.09(-0.87%) |
Sep 29, 2017 | 10.35 | 10.41 | 10.32 | 10.35 | 1,217,074 | +0.00(+0.00%) |
Sep 28, 2017 | 10.41 | 10.47 | 10.29 | 10.35 | 796,222 | -0.09(-0.86%) |
Sep 27, 2017 | 10.50 | 10.56 | 10.38 | 10.44 | 427,423 | -0.06(-0.57%) |
Sep 26, 2017 | 10.56 | 10.63 | 10.47 | 10.50 | 383,180 | -0.06(-0.57%) |
Sep 25, 2017 | 10.44 | 10.74 | 10.44 | 10.56 | 514,696 | +0.18(+1.73%) |
Sep 22, 2017 | 10.41 | 10.50 | 10.27 | 10.38 | 534,438 | -0.03(-0.29%) |
Sep 21, 2017 | 10.47 | 10.59 | 10.35 | 10.41 | 447,598 | -0.12(-1.14%) |
Sep 20, 2017 | 10.50 | 10.65 | 10.50 | 10.53 | 439,612 | +0.06(+0.57%) |
Sep 19, 2017 | 10.47 | 10.59 | 10.38 | 10.47 | 316,364 | +0.06(+0.58%) |
Sep 18, 2017 | 10.38 | 10.53 | 10.35 | 10.41 | 512,889 | +0.00(+0.00%) |
Sep 15, 2017 | 10.68 | 10.77 | 10.41 | 10.41 | 1,146,473 | -0.27(-2.53%) |
Sep 14, 2017 | 10.68 | 10.80 | 10.62 | 10.68 | 837,124 | +0.00(+0.00%) |
Sep 13, 2017 | 10.59 | 10.74 | 10.53 | 10.68 | 1,250,219 | +0.12(+1.14%) |
Sep 12, 2017 | 10.56 | 10.65 | 10.50 | 10.56 | 585,849 | +0.00(+0.00%) |
Sep 11, 2017 | 10.41 | 10.62 | 10.41 | 10.56 | 581,829 | +0.18(+1.73%) |
Sep 08, 2017 | 10.50 | 10.59 | 10.29 | 10.38 | 667,258 | -0.18(-1.70%) |
Sep 07, 2017 | 10.41 | 10.68 | 10.41 | 10.56 | 878,821 | +0.15(+1.44%) |
Sep 06, 2017 | 10.26 | 10.53 | 10.14 | 10.41 | 647,201 | +0.21(+2.06%) |
Sep 05, 2017 | 10.32 | 10.32 | 10.08 | 10.20 | 844,861 | -0.06(-0.58%) |
Sep 01, 2017 | 10.23 | 10.29 | 10.08 | 10.26 | 976,687 | +0.03(+0.29%) |
Aug 31, 2017 | 10.11 | 10.29 | 10.06 | 10.23 | 938,188 | +0.18(+1.79%) |
Aug 30, 2017 | 10.08 | 10.17 | 9.959 | 10.05 | 443,571 | -0.06(-0.59%) |
Aug 29, 2017 | 9.899 | 10.11 | 9.779 | 10.11 | 473,304 | +0.15(+1.51%) |
Aug 28, 2017 | 10.11 | 10.20 | 9.899 | 9.959 | 490,055 | -0.15(-1.48%) |
Aug 25, 2017 | 10.14 | 10.15 | 10.02 | 10.11 | 495,986 | +0.00(+0.00%) |
Aug 24, 2017 | 10.05 | 10.14 | 10.02 | 10.11 | 511,167 | +0.06(+0.60%) |
Aug 23, 2017 | 9.779 | 10.20 | 9.749 | 10.05 | 542,062 | +0.21(+2.13%) |
Aug 22, 2017 | 9.629 | 9.839 | 9.629 | 9.839 | 232,911 | +0.21(+2.18%) |
Aug 21, 2017 | 9.779 | 9.824 | 9.569 | 9.629 | 507,727 | -0.18(-1.83%) |
Aug 18, 2017 | 9.689 | 9.887 | 9.659 | 9.809 | 462,219 | +0.09(+0.93%) |
Aug 17, 2017 | 9.629 | 9.794 | 9.629 | 9.719 | 322,890 | +0.06(+0.62%) |
Aug 16, 2017 | 9.839 | 9.854 | 9.569 | 9.659 | 415,120 | -0.18(-1.83%) |
Aug 15, 2017 | 10.05 | 10.08 | 9.779 | 9.839 | 426,046 | -0.24(-2.38%) |
Aug 14, 2017 | 10.20 | 10.35 | 9.989 | 10.08 | 527,890 | -0.12(-1.18%) |
Aug 11, 2017 | 9.809 | 10.23 | 9.719 | 10.20 | 566,361 | +0.18(+1.80%) |
Aug 10, 2017 | 10.14 | 10.23 | 10.02 | 10.02 | 506,703 | -0.12(-1.18%) |
Aug 09, 2017 | 10.26 | 10.41 | 10.14 | 10.14 | 374,194 | -0.09(-0.88%) |
Aug 08, 2017 | 10.32 | 10.53 | 10.17 | 10.23 | 594,238 | -0.12(-1.16%) |
Aug 07, 2017 | 10.44 | 10.59 | 10.32 | 10.35 | 390,691 | -0.12(-1.15%) |
Aug 04, 2017 | 10.53 | 10.62 | 10.41 | 10.47 | 732,784 | -0.06(-0.57%) |
Aug 03, 2017 | 10.74 | 10.80 | 10.47 | 10.53 | 473,494 | -0.09(-0.85%) |
Aug 02, 2017 | 10.56 | 10.69 | 10.35 | 10.62 | 541,512 | +0.15(+1.43%) |
Aug 01, 2017 | 10.56 | 10.59 | 10.32 | 10.47 | 575,630 | -0.06(-0.57%) |
Jul 31, 2017 | 10.47 | 10.56 | 10.41 | 10.53 | 559,022 | -0.03(-0.28%) |
Jul 28, 2017 | 10.47 | 10.68 | 10.47 | 10.56 | 379,808 | +0.06(+0.60%) |
Jul 27, 2017 | 10.58 | 10.63 | 10.44 | 10.50 | 463,814 | -0.09(-0.84%) |
Jul 26, 2017 | 10.67 | 10.70 | 10.56 | 10.58 | 391,268 | +0.00(+0.00%) |
Jul 25, 2017 | 10.58 | 10.79 | 10.58 | 10.58 | 505,094 | +0.12(+1.13%) |
Jul 24, 2017 | 10.50 | 10.53 | 10.44 | 10.47 | 196,208 | +0.00(+0.00%) |
Jul 21, 2017 | 10.56 | 10.64 | 10.41 | 10.47 | 409,027 | -0.12(-1.12%) |
Jul 20, 2017 | 10.79 | 10.47 | 10.58 | 395,073 | -0.09(-0.83%) | |
Jul 19, 2017 | 10.61 | 10.75 | 10.56 | 10.67 | 506,794 | +0.06(+0.56%) |
Jul 18, 2017 | 10.73 | 10.73 | 10.48 | 10.61 | 427,511 | -0.06(-0.55%) |
Jul 17, 2017 | 10.61 | 10.79 | 10.61 | 10.67 | 529,287 | +0.06(+0.56%) |
Jul 14, 2017 | 10.38 | 10.64 | 10.38 | 10.61 | 577,333 | +0.21(+1.99%) |
Jul 13, 2017 | 10.44 | 10.44 | 10.26 | 10.41 | 503,114 | -0.03(-0.28%) |
Jul 12, 2017 | 10.50 | 10.72 | 10.38 | 10.44 | 529,028 | +0.21(+2.02%) |
Jul 11, 2017 | 10.23 | 10.32 | 10.14 | 10.23 | 449,421 | +0.00(+0.00%) |
Jul 10, 2017 | 10.17 | 10.29 | 10.17 | 10.23 | 298,573 | +0.03(+0.29%) |
Jul 07, 2017 | 10.29 | 10.29 | 10.05 | 10.20 | 273,328 | -0.09(-0.86%) |
Jul 06, 2017 | 10.32 | 10.47 | 10.26 | 10.29 | 375,162 | +0.03(+0.29%) |
Jul 05, 2017 | 10.56 | 10.56 | 10.17 | 10.26 | 1,042,156 | -0.35(-3.34%) |
Jul 03, 2017 | 10.47 | 10.67 | 10.38 | 10.61 | 474,997 | +0.21(+1.99%) |
Jun 30, 2017 | 10.38 | 10.53 | 10.23 | 10.41 | 1,072,611 | +0.15(+1.44%) |
Jun 29, 2017 | 10.23 | 10.50 | 10.20 | 10.26 | 786,379 | +0.06(+0.58%) |
Jun 28, 2017 | 10.17 | 10.38 | 10.08 | 10.20 | 804,565 | +0.09(+0.88%) |
Jun 27, 2017 | 10.17 | 10.41 | 10.07 | 10.11 | 920,720 | -0.06(-0.58%) |
Jun 26, 2017 | 10.05 | 10.29 | 9.896 | 10.17 | 451,141 | +0.15(+1.47%) |
Jun 23, 2017 | 9.550 | 10.11 | 9.461 | 10.02 | 708,982 | +0.47(+4.95%) |
Jun 22, 2017 | 9.343 | 9.698 | 9.254 | 9.550 | 765,786 | +0.21(+2.22%) |
Jun 21, 2017 | 9.284 | 9.491 | 9.166 | 9.343 | 767,801 | +0.09(+0.96%) |
Jun 20, 2017 | 9.284 | 9.373 | 8.988 | 9.254 | 644,354 | -0.18(-1.88%) |
Jun 19, 2017 | 9.550 | 9.579 | 9.313 | 9.432 | 394,488 | -0.12(-1.24%) |
Jun 16, 2017 | 9.343 | 9.579 | 9.254 | 9.550 | 412,749 | +0.27(+2.87%) |
Jun 15, 2017 | 9.550 | 9.639 | 9.195 | 9.284 | 1,003,666 | -0.35(-3.68%) |
Jun 14, 2017 | 10.02 | 10.11 | 9.535 | 9.639 | 581,588 | -0.41(-4.12%) |
Jun 13, 2017 | 9.964 | 10.14 | 9.846 | 10.05 | 425,762 | +0.12(+1.19%) |
Jun 12, 2017 | 9.875 | 10.05 | 9.816 | 9.934 | 366,005 | +0.18(+1.82%) |
Jun 09, 2017 | 9.668 | 9.875 | 9.639 | 9.757 | 480,776 | +0.06(+0.61%) |
Jun 08, 2017 | 9.668 | 9.831 | 9.624 | 9.698 | 544,230 | +0.03(+0.31%) |
Jun 07, 2017 | 9.993 | 10.11 | 9.609 | 9.668 | 694,267 | -0.35(-3.54%) |
Jun 06, 2017 | 9.964 | 10.05 | 9.816 | 10.02 | 555,545 | +0.09(+0.89%) |
Jun 05, 2017 | 9.905 | 10.05 | 9.816 | 9.934 | 448,621 | -0.06(-0.59%) |
Jun 02, 2017 | 10.14 | 10.23 | 9.905 | 9.993 | 435,893 | -0.21(-2.03%) |