Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.62 | 10.85 | 10.54 | 10.77 | 3,297,046 | +0.18(+1.71%) |
Jul 30, 2018 | 10.60 | 10.65 | 10.53 | 10.59 | 1,734,388 | -0.02(-0.17%) |
Jul 27, 2018 | 10.77 | 10.79 | 10.59 | 10.61 | 1,429,766 | -0.14(-1.26%) |
Jul 26, 2018 | 10.71 | 10.87 | 10.71 | 10.74 | 2,117,697 | +0.03(+0.25%) |
Jul 25, 2018 | 10.89 | 10.93 | 10.64 | 10.71 | 3,756,023 | -0.21(-1.90%) |
Jul 24, 2018 | 11.18 | 11.18 | 10.90 | 10.92 | 2,293,881 | -0.24(-2.18%) |
Jul 23, 2018 | 11.07 | 11.19 | 11.01 | 11.17 | 1,346,500 | +0.12(+1.06%) |
Jul 20, 2018 | 11.09 | 11.11 | 10.99 | 11.05 | 1,797,129 | -0.05(-0.49%) |
Jul 19, 2018 | 10.97 | 11.14 | 10.93 | 11.10 | 2,356,397 | +0.10(+0.90%) |
Jul 18, 2018 | 11.02 | 11.09 | 10.90 | 11.00 | 1,771,476 | -0.03(-0.25%) |
Jul 17, 2018 | 11.16 | 11.16 | 11.00 | 11.03 | 1,674,799 | -0.09(-0.81%) |
Jul 16, 2018 | 11.16 | 11.18 | 11.01 | 11.12 | 1,162,054 | -0.03(-0.24%) |
Jul 13, 2018 | 11.09 | 11.18 | 11.08 | 11.15 | 1,611,246 | +0.08(+0.73%) |
Jul 12, 2018 | 11.06 | 11.08 | 10.87 | 11.07 | 1,791,448 | +0.06(+0.58%) |
Jul 11, 2018 | 11.11 | 11.18 | 11.00 | 11.00 | 1,544,273 | -0.18(-1.62%) |
Jul 10, 2018 | 11.26 | 11.33 | 11.18 | 11.18 | 1,390,611 | -0.06(-0.56%) |
Jul 09, 2018 | 11.32 | 11.35 | 11.19 | 11.25 | 1,588,074 | -0.05(-0.48%) |
Jul 06, 2018 | 11.26 | 11.32 | 11.21 | 11.30 | 1,116,271 | +0.08(+0.72%) |
Jul 05, 2018 | 11.15 | 11.23 | 11.05 | 11.22 | 1,746,289 | +0.08(+0.73%) |
Jul 03, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.18(+1.65%) | |
Jul 02, 2018 | 11.07 | 11.10 | 10.84 | 10.96 | 2,177,751 | -0.14(-1.22%) |
Jun 29, 2018 | 10.90 | 11.13 | 10.84 | 11.09 | 3,656,945 | +0.16(+1.49%) |
Jun 28, 2018 | 10.89 | 10.94 | 10.81 | 10.93 | 2,996,084 | +0.02(+0.21%) |
Jun 27, 2018 | 10.90 | 10.96 | 10.77 | 10.91 | 4,741,453 | +0.04(+0.41%) |
Jun 26, 2018 | 10.97 | 10.98 | 10.85 | 10.86 | 2,405,273 | -0.10(-0.90%) |
Jun 25, 2018 | 11.03 | 11.04 | 10.90 | 10.96 | 1,598,387 | -0.07(-0.65%) |
Jun 22, 2018 | 11.07 | 11.11 | 10.99 | 11.03 | 2,534,964 | -0.01(-0.08%) |
Jun 21, 2018 | 10.99 | 11.07 | 10.93 | 11.04 | 1,617,898 | +0.03(+0.24%) |
Jun 20, 2018 | 10.91 | 11.06 | 10.90 | 11.02 | 2,047,148 | +0.15(+1.40%) |
Jun 19, 2018 | 10.86 | 10.95 | 10.81 | 10.86 | 2,467,297 | -0.05(-0.49%) |
Jun 18, 2018 | 10.88 | 10.95 | 10.84 | 10.92 | 1,910,764 | +0.04(+0.33%) |
Jun 15, 2018 | 10.97 | 10.83 | 10.88 | 3,167,432 | -0.09(-0.82%) | |
Jun 14, 2018 | 10.82 | 10.99 | 10.82 | 10.97 | 2,242,174 | +0.18(+1.66%) |
Jun 13, 2018 | 10.96 | 11.00 | 10.76 | 10.79 | 2,448,178 | -0.17(-1.55%) |
Jun 12, 2018 | 11.07 | 11.12 | 10.94 | 10.96 | 2,564,292 | -0.12(-1.05%) |
Jun 11, 2018 | 11.17 | 11.18 | 10.97 | 11.08 | 2,180,875 | -0.08(-0.72%) |
Jun 08, 2018 | 11.18 | 11.24 | 11.10 | 11.16 | 2,561,645 | -0.02(-0.16%) |
Jun 07, 2018 | 11.29 | 11.32 | 11.13 | 11.18 | 4,195,258 | -0.11(-0.95%) |
Jun 06, 2018 | 11.23 | 11.28 | 3,474,496 | -0.05(-0.47%) | ||
Jun 05, 2018 | 11.55 | 11.56 | 11.33 | 11.34 | 2,986,725 | -0.24(-2.08%) |
Jun 04, 2018 | 11.52 | 11.62 | 11.47 | 11.58 | 3,391,709 | +0.09(+0.78%) |
Jun 01, 2018 | 11.51 | 11.57 | 11.22 | 11.49 | 12,087,978 | +0.11(+0.94%) |
May 31, 2018 | 11.44 | 11.57 | 11.36 | 11.38 | 4,198,869 | -0.08(-0.70%) |
May 30, 2018 | 11.28 | 11.52 | 11.28 | 11.46 | 2,003,953 | +0.20(+1.75%) |
May 29, 2018 | 11.20 | 11.31 | 11.19 | 11.27 | 2,776,489 | -0.02(-0.16%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.03(+0.24%) | |
May 24, 2018 | 11.08 | 11.28 | 11.01 | 11.26 | 2,403,502 | +0.17(+1.53%) |
May 23, 2018 | 11.05 | 11.19 | 11.01 | 11.09 | 1,827,299 | +0.06(+0.57%) |
May 22, 2018 | 11.04 | 11.11 | 10.98 | 11.03 | 2,283,302 | -0.04(-0.32%) |
May 21, 2018 | 10.75 | 11.11 | 10.75 | 11.06 | 4,128,961 | +0.40(+3.78%) |
May 18, 2018 | 10.46 | 10.68 | 10.39 | 10.66 | 3,993,576 | +0.13(+1.19%) |
May 17, 2018 | 10.50 | 10.59 | 10.49 | 10.53 | 1,465,907 | +0.05(+0.51%) |
May 16, 2018 | 10.45 | 10.51 | 10.37 | 10.48 | 1,746,972 | +0.06(+0.60%) |
May 15, 2018 | 10.56 | 10.60 | 10.38 | 10.42 | 1,936,235 | -0.21(-2.02%) |
May 14, 2018 | 10.73 | 10.73 | 10.52 | 10.63 | 2,912,801 | -0.07(-0.67%) |
May 11, 2018 | 10.60 | 10.72 | 10.60 | 10.70 | 3,544,161 | +0.07(+0.67%) |
May 10, 2018 | 10.57 | 10.66 | 10.55 | 10.63 | 2,441,195 | +0.06(+0.59%) |
May 09, 2018 | 10.39 | 10.59 | 10.30 | 10.57 | 3,834,897 | +0.23(+2.25%) |
May 08, 2018 | 10.31 | 10.38 | 10.22 | 10.34 | 2,483,092 | +0.04(+0.43%) |
May 07, 2018 | 10.11 | 10.35 | 10.10 | 10.29 | 2,906,070 | +0.20(+1.95%) |
May 04, 2018 | 10.01 | 10.20 | 9.836 | 10.10 | 1,981,039 | +0.02(+0.18%) |
May 03, 2018 | 9.890 | 10.11 | 9.881 | 10.08 | 2,151,543 | +0.21(+2.08%) |
May 02, 2018 | 9.827 | 9.899 | 9.791 | 9.872 | 1,563,508 | +0.01(+0.09%) |
May 01, 2018 | 9.872 | 9.925 | 9.747 | 9.863 | 2,542,329 | -0.02(-0.18%) |
Apr 30, 2018 | 10.01 | 10.02 | 9.872 | 9.881 | 1,739,675 | -0.09(-0.90%) |
Apr 27, 2018 | 9.925 | 10.01 | 9.890 | 9.970 | 914,655 | +0.06(+0.63%) |
Apr 26, 2018 | 9.970 | 9.983 | 9.881 | 9.907 | 1,785,676 | -0.02(-0.18%) |
Apr 25, 2018 | 9.899 | 9.961 | 9.836 | 9.925 | 1,352,716 | +0.02(+0.18%) |
Apr 24, 2018 | 9.934 | 9.939 | 9.836 | 9.907 | 1,270,408 | +0.04(+0.36%) |
Apr 23, 2018 | 9.907 | 9.930 | 9.849 | 9.872 | 1,520,200 | -0.02(-0.18%) |
Apr 20, 2018 | 9.890 | 9.970 | 9.872 | 9.890 | 1,454,545 | -0.02(-0.18%) |
Apr 19, 2018 | 9.988 | 10.02 | 9.854 | 9.907 | 1,198,718 | -0.09(-0.89%) |
Apr 18, 2018 | 10.01 | 10.05 | 9.961 | 9.997 | 1,075,721 | +0.01(+0.09%) |
Apr 17, 2018 | 9.934 | 10.03 | 9.827 | 9.988 | 2,560,595 | +0.14(+1.45%) |
Apr 16, 2018 | 9.863 | 9.907 | 9.814 | 9.845 | 1,834,061 | +0.05(+0.55%) |
Apr 13, 2018 | 9.657 | 9.800 | 9.648 | 9.791 | 4,574,337 | +0.21(+2.15%) |
Apr 12, 2018 | 9.362 | 9.630 | 9.210 | 9.586 | 4,385,168 | +0.27(+2.88%) |
Apr 11, 2018 | 9.094 | 9.322 | 9.067 | 9.317 | 4,121,740 | +0.20(+2.16%) |
Apr 10, 2018 | 9.264 | 9.264 | 9.107 | 9.121 | 1,977,064 | -0.06(-0.68%) |
Apr 09, 2018 | 9.451 | 9.451 | 9.183 | 9.183 | 3,666,313 | -0.24(-2.56%) |
Apr 06, 2018 | 9.380 | 9.434 | 9.331 | 9.425 | 3,124,811 | +0.03(+0.29%) |
Apr 05, 2018 | 9.425 | 9.429 | 9.317 | 9.398 | 1,597,303 | +0.00(+0.00%) |
Apr 04, 2018 | 9.317 | 9.443 | 9.255 | 9.398 | 2,080,547 | +0.02(+0.19%) |
Apr 03, 2018 | 9.282 | 9.478 | 9.201 | 9.380 | 2,468,410 | +0.15(+1.65%) |
Apr 02, 2018 | 9.326 | 9.407 | 9.165 | 9.228 | 2,494,810 | -0.11(-1.15%) |
Mar 29, 2018 | 9.335 | 9.335 | 9.335 | 0 | -0.16(-1.69%) | |
Mar 28, 2018 | 9.139 | 9.648 | 9.139 | 9.496 | 8,110,730 | +0.52(+5.83%) |
Mar 27, 2018 | 9.044 | 9.088 | 8.916 | 8.973 | 2,440,072 | -0.08(-0.88%) |
Mar 26, 2018 | 8.911 | 9.070 | 8.872 | 9.053 | 2,584,634 | +0.25(+2.81%) |
Mar 23, 2018 | 9.106 | 9.106 | 8.805 | 8.805 | 1,932,454 | -0.27(-3.02%) |
Mar 22, 2018 | 9.141 | 9.280 | 9.079 | 9.079 | 2,128,698 | -0.15(-1.63%) |
Mar 21, 2018 | 9.406 | 9.423 | 9.159 | 9.229 | 3,492,512 | -0.19(-1.97%) |
Mar 20, 2018 | 9.512 | 9.565 | 9.318 | 9.415 | 3,981,971 | -0.09(-0.93%) |
Mar 19, 2018 | 9.538 | 9.538 | 9.322 | 9.503 | 2,384,060 | -0.04(-0.37%) |
Mar 16, 2018 | 9.450 | 9.556 | 9.379 | 9.538 | 3,270,059 | +0.08(+0.84%) |
Mar 15, 2018 | 9.459 | 9.468 | 9.340 | 9.459 | 1,963,912 | +0.03(+0.28%) |
Mar 14, 2018 | 9.388 | 9.432 | 9.344 | 9.432 | 2,232,600 | +0.07(+0.75%) |
Mar 13, 2018 | 9.423 | 9.476 | 9.340 | 9.362 | 1,762,255 | -0.06(-0.66%) |
Mar 12, 2018 | 9.423 | 9.432 | 9.353 | 9.423 | 1,701,240 | -0.02(-0.19%) |
Mar 09, 2018 | 9.344 | 9.441 | 9.309 | 9.441 | 1,640,610 | +0.11(+1.23%) |
Mar 08, 2018 | 9.309 | 9.335 | 9.247 | 9.326 | 1,775,614 | +0.03(+0.28%) |
Mar 07, 2018 | 9.326 | 9.300 | 2,333,711 | +0.13(+1.45%) | ||
Mar 06, 2018 | 9.106 | 9.172 | 9.017 | 9.167 | 2,444,353 | +0.05(+0.58%) |
Mar 05, 2018 | 9.008 | 9.114 | 8.920 | 9.114 | 3,230,299 | +0.12(+1.38%) |
Mar 02, 2018 | 8.876 | 9.000 | 8.717 | 8.991 | 2,775,804 | +0.05(+0.59%) |
Mar 01, 2018 | 9.017 | 9.114 | 8.867 | 8.938 | 3,110,745 | -0.14(-1.56%) |
Feb 28, 2018 | 9.194 | 9.256 | 8.929 | 9.079 | 4,557,147 | -0.10(-1.06%) |
Feb 27, 2018 | 9.644 | 9.644 | 9.123 | 9.176 | 2,341,417 | -0.44(-4.59%) |
Feb 26, 2018 | 9.803 | 9.856 | 9.574 | 9.618 | 1,982,179 | -0.19(-1.98%) |
Feb 23, 2018 | 9.697 | 9.816 | 9.662 | 9.812 | 1,660,661 | +0.18(+1.83%) |
Feb 22, 2018 | 9.635 | 2,641,160 | -0.02(-0.18%) | |||
Feb 21, 2018 | 9.662 | 9.883 | 9.609 | 9.653 | 2,845,635 | -0.17(-1.71%) |
Feb 20, 2018 | 9.936 | 10.03 | 9.803 | 9.821 | 2,730,868 | -0.20(-2.03%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.89%) | |
Feb 15, 2018 | 9.945 | 10.01 | 9.900 | 9.936 | 3,909,811 | +0.04(+0.45%) |
Feb 14, 2018 | 9.697 | 9.914 | 9.688 | 9.892 | 2,264,915 | +0.09(+0.90%) |
Feb 13, 2018 | 9.741 | 9.856 | 9.618 | 9.803 | 2,434,838 | -0.02(-0.18%) |
Feb 12, 2018 | 9.847 | 9.883 | 9.556 | 9.821 | 2,203,065 | -0.02(-0.18%) |
Feb 09, 2018 | 9.653 | 9.927 | 9.468 | 9.839 | 2,787,221 | +0.27(+2.86%) |
Feb 08, 2018 | 9.839 | 9.839 | 9.565 | 9.565 | 2,297,616 | -0.25(-2.52%) |
Feb 07, 2018 | 9.856 | 9.936 | 9.812 | 9.812 | 1,528,338 | -0.08(-0.80%) |
Feb 06, 2018 | 9.662 | 9.936 | 9.494 | 9.892 | 2,779,496 | -0.02(-0.18%) |
Feb 05, 2018 | 10.09 | 10.15 | 9.759 | 9.909 | 2,186,665 | -0.22(-2.18%) |
Feb 02, 2018 | 10.31 | 10.32 | 10.06 | 10.13 | 2,353,560 | -0.22(-2.13%) |
Feb 01, 2018 | 10.38 | 10.45 | 10.32 | 10.35 | 1,503,364 | -0.04(-0.34%) |
Jan 31, 2018 | 10.31 | 10.40 | 10.28 | 10.39 | 1,925,957 | +0.08(+0.77%) |
Jan 30, 2018 | 10.34 | 10.40 | 10.27 | 10.31 | 1,358,768 | -0.10(-0.93%) |
Jan 29, 2018 | 10.48 | 10.49 | 10.38 | 10.40 | 1,231,954 | -0.08(-0.76%) |
Jan 26, 2018 | 10.51 | 10.58 | 10.44 | 10.48 | 1,069,824 | -0.02(-0.17%) |
Jan 25, 2018 | 10.61 | 10.65 | 10.46 | 10.50 | 1,654,974 | -0.08(-0.75%) |
Jan 24, 2018 | 10.60 | 10.70 | 10.59 | 10.58 | 1,823,377 | -0.03(-0.25%) |
Jan 23, 2018 | 10.40 | 10.61 | 10.36 | 10.61 | 1,721,914 | +0.24(+2.30%) |
Jan 22, 2018 | 10.43 | 10.43 | 10.30 | 10.37 | 1,170,280 | +0.01(+0.08%) |
Jan 19, 2018 | 10.17 | 10.40 | 10.17 | 10.36 | 1,962,747 | +0.16(+1.56%) |
Jan 18, 2018 | 10.40 | 10.40 | 10.17 | 10.20 | 2,796,278 | -0.19(-1.79%) |
Jan 17, 2018 | 10.30 | 10.45 | 10.27 | 10.39 | 3,127,108 | +0.09(+0.86%) |
Jan 16, 2018 | 10.32 | 10.50 | 10.25 | 10.30 | 6,012,511 | +0.04(+0.43%) |
Jan 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 10.12 | 10.28 | 10.12 | 10.26 | 2,516,632 | +0.15(+1.48%) |
Jan 10, 2018 | 10.13 | 10.11 | 1,617,558 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.05 | 10.05 | 9.945 | 10.02 | 1,134,382 | -0.03(-0.26%) |
Jan 08, 2018 | 9.830 | 10.05 | 9.808 | 10.04 | 1,282,155 | +0.14(+1.43%) |
Jan 05, 2018 | 9.874 | 9.918 | 9.830 | 9.900 | 1,441,399 | +0.03(+0.27%) |
Jan 04, 2018 | 9.962 | 9.962 | 9.847 | 9.874 | 889,453 | -0.08(-0.80%) |
Jan 03, 2018 | 10.04 | 10.11 | 9.927 | 9.953 | 2,121,816 | -0.09(-0.88%) |
Jan 02, 2018 | 9.980 | 10.08 | 9.918 | 10.04 | 3,357,868 | +0.07(+0.71%) |
Dec 29, 2017 | 9.971 | 9.971 | 9.971 | 0 | -0.13(-1.31%) | |
Dec 28, 2017 | 9.971 | 10.12 | 9.936 | 10.10 | 1,321,861 | +0.12(+1.19%) |
Dec 27, 2017 | 9.932 | 10.01 | 9.906 | 9.984 | 1,171,604 | +0.06(+0.62%) |
Dec 26, 2017 | 9.958 | 10.00 | 9.906 | 9.923 | 1,702,147 | -0.01(-0.09%) |
Dec 22, 2017 | 9.967 | 10.01 | 9.897 | 9.932 | 1,923,792 | -0.04(-0.44%) |
Dec 21, 2017 | 10.04 | 10.04 | 9.893 | 9.976 | 1,462,984 | -0.03(-0.35%) |
Dec 20, 2017 | 10.06 | 10.12 | 9.971 | 10.01 | 1,848,664 | -0.03(-0.26%) |
Dec 19, 2017 | 10.22 | 10.22 | 9.967 | 10.04 | 1,915,617 | -0.18(-1.80%) |
Dec 18, 2017 | 10.06 | 10.24 | 10.06 | 10.22 | 3,317,192 | +0.20(+2.01%) |
Dec 15, 2017 | 9.914 | 10.08 | 9.914 | 10.02 | 5,946,045 | +0.12(+1.24%) |
Dec 14, 2017 | 9.906 | 9.949 | 9.853 | 9.897 | 3,916,581 | -0.03(-0.35%) |
Dec 13, 2017 | 9.757 | 9.932 | 9.748 | 9.932 | 3,027,006 | +0.18(+1.88%) |
Dec 12, 2017 | 9.827 | 9.897 | 9.722 | 9.748 | 3,031,385 | -0.06(-0.62%) |
Dec 11, 2017 | 9.853 | 9.914 | 9.810 | 9.810 | 2,110,016 | -0.03(-0.27%) |
Dec 08, 2017 | 9.932 | 9.932 | 9.722 | 9.836 | 2,011,217 | +0.00(+0.00%) |
Dec 07, 2017 | 9.827 | 9.910 | 9.801 | 2,399,481 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.845 | 9.914 | 9.740 | 9.827 | 2,504,659 | +0.01(+0.09%) |
Dec 05, 2017 | 9.853 | 9.897 | 9.792 | 9.818 | 2,917,262 | -0.02(-0.18%) |
Dec 04, 2017 | 10.16 | 10.21 | 9.836 | 9.836 | 3,475,191 | +0.09(+0.90%) |
Dec 01, 2017 | 9.775 | 9.827 | 9.696 | 9.748 | 3,294,254 | -0.03(-0.27%) |
Nov 30, 2017 | 9.696 | 9.783 | 9.582 | 9.775 | 2,567,638 | +0.13(+1.36%) |
Nov 29, 2017 | 9.565 | 9.705 | 9.548 | 9.644 | 2,531,078 | +0.09(+0.91%) |
Nov 28, 2017 | 9.714 | 9.757 | 9.530 | 9.556 | 6,367,295 | -0.16(-1.62%) |
Nov 27, 2017 | 9.818 | 9.818 | 9.696 | 9.714 | 1,850,803 | -0.09(-0.89%) |
Nov 24, 2017 | 9.775 | 9.810 | 9.718 | 9.801 | 1,147,031 | +0.03(+0.36%) |
Nov 22, 2017 | 9.845 | 9.914 | 9.757 | 9.766 | 1,347,807 | -0.06(-0.62%) |
Nov 21, 2017 | 9.810 | 9.879 | 9.775 | 9.827 | 1,889,179 | +0.05(+0.54%) |
Nov 20, 2017 | 9.801 | 9.801 | 9.687 | 9.775 | 1,589,816 | +0.00(+0.00%) |
Nov 17, 2017 | 9.714 | 9.827 | 9.696 | 9.775 | 2,071,972 | +0.01(+0.09%) |
Nov 16, 2017 | 9.731 | 9.783 | 9.687 | 9.766 | 1,571,787 | +0.01(+0.09%) |
Nov 15, 2017 | 9.679 | 9.788 | 9.635 | 9.757 | 1,509,044 | +0.04(+0.45%) |
Nov 14, 2017 | 9.714 | 9.748 | 9.617 | 9.714 | 2,064,563 | -0.02(-0.18%) |
Nov 13, 2017 | 9.888 | 9.949 | 9.696 | 9.731 | 2,037,524 | -0.18(-1.85%) |
Nov 10, 2017 | 9.827 | 9.923 | 9.810 | 9.914 | 2,337,642 | +0.04(+0.44%) |
Nov 09, 2017 | 9.879 | 9.993 | 9.818 | 9.871 | 2,248,588 | -0.08(-0.79%) |
Nov 08, 2017 | 9.783 | 10.02 | 9.766 | 9.949 | 2,250,332 | +0.11(+1.15%) |
Nov 07, 2017 | 10.04 | 10.23 | 9.740 | 9.836 | 3,613,495 | +0.19(+1.99%) |
Nov 06, 2017 | 9.521 | 9.714 | 9.521 | 9.644 | 1,802,532 | +0.08(+0.82%) |
Nov 03, 2017 | 9.565 | 9.679 | 9.530 | 9.565 | 1,208,333 | -0.04(-0.45%) |
Nov 02, 2017 | 9.530 | 9.639 | 9.399 | 9.609 | 1,755,000 | +0.10(+1.10%) |
Nov 01, 2017 | 9.591 | 9.617 | 9.465 | 9.504 | 1,306,546 | +0.02(+0.18%) |
Oct 31, 2017 | 9.417 | 9.513 | 9.303 | 9.486 | 1,866,354 | +0.11(+1.21%) |
Oct 30, 2017 | 9.521 | 9.521 | 9.325 | 9.373 | 1,635,405 | -0.15(-1.56%) |
Oct 27, 2017 | 9.460 | 9.565 | 9.421 | 9.521 | 1,383,224 | +0.02(+0.18%) |
Oct 26, 2017 | 9.425 | 9.530 | 9.382 | 9.504 | 1,958,793 | +0.01(+0.09%) |
Oct 25, 2017 | 9.189 | 9.556 | 9.189 | 9.495 | 3,795,293 | +0.24(+2.55%) |
Oct 24, 2017 | 9.251 | 9.364 | 9.251 | 9.259 | 5,386,828 | +0.03(+0.38%) |
Oct 23, 2017 | 9.373 | 9.417 | 9.216 | 9.224 | 2,165,583 | -0.15(-1.58%) |
Oct 20, 2017 | 9.696 | 9.714 | 9.259 | 9.373 | 2,954,275 | -0.42(-4.28%) |
Oct 19, 2017 | 9.661 | 9.810 | 9.582 | 9.792 | 5,457,854 | +0.10(+0.99%) |
Oct 18, 2017 | 9.644 | 9.731 | 9.617 | 9.696 | 2,457,469 | +0.04(+0.45%) |
Oct 17, 2017 | 9.609 | 9.687 | 9.556 | 9.652 | 1,546,251 | +0.05(+0.55%) |
Oct 16, 2017 | 9.670 | 9.740 | 9.556 | 9.600 | 2,360,351 | -0.03(-0.27%) |
Oct 13, 2017 | 9.705 | 9.753 | 9.565 | 9.626 | 2,585,243 | -0.04(-0.45%) |
Oct 12, 2017 | 9.574 | 9.696 | 9.513 | 9.670 | 5,537,881 | +0.09(+0.91%) |
Oct 11, 2017 | 9.661 | 9.687 | 9.539 | 9.582 | 2,441,322 | -0.04(-0.45%) |
Oct 10, 2017 | 9.582 | 9.652 | 9.569 | 9.626 | 1,419,716 | +0.09(+0.92%) |
Oct 09, 2017 | 9.574 | 9.635 | 9.513 | 9.539 | 1,373,673 | -0.03(-0.37%) |
Oct 06, 2017 | 9.513 | 9.617 | 9.460 | 9.574 | 1,269,068 | +0.03(+0.37%) |
Oct 05, 2017 | 9.486 | 9.609 | 9.443 | 9.539 | 1,155,852 | +0.09(+0.92%) |
Oct 04, 2017 | 9.425 | 9.521 | 9.347 | 9.451 | 1,722,459 | +0.04(+0.46%) |
Oct 03, 2017 | 9.548 | 9.548 | 9.373 | 9.408 | 2,474,009 | -0.11(-1.19%) |
Oct 02, 2017 | 9.565 | 9.609 | 9.491 | 9.521 | 2,711,635 | -0.04(-0.46%) |
Sep 29, 2017 | 9.582 | 9.626 | 9.486 | 9.565 | 1,475,042 | -0.02(-0.18%) |
Sep 28, 2017 | 9.434 | 9.582 | 9.386 | 9.582 | 1,802,303 | +0.18(+1.90%) |
Sep 27, 2017 | 9.464 | 9.490 | 9.308 | 9.403 | 3,661,901 | +0.00(+0.00%) |
Sep 26, 2017 | 9.490 | 9.524 | 9.390 | 9.403 | 2,566,355 | -0.08(-0.82%) |
Sep 25, 2017 | 9.429 | 9.580 | 9.395 | 9.481 | 1,612,382 | +0.09(+1.01%) |
Sep 22, 2017 | 9.317 | 9.395 | 9.300 | 9.386 | 1,112,972 | +0.09(+1.02%) |
Sep 21, 2017 | 9.352 | 9.429 | 9.283 | 9.291 | 1,448,014 | -0.04(-0.46%) |
Sep 20, 2017 | 9.308 | 9.382 | 9.265 | 9.334 | 1,410,173 | +0.03(+0.28%) |
Sep 19, 2017 | 9.412 | 9.412 | 9.248 | 9.308 | 1,491,108 | -0.08(-0.83%) |
Sep 18, 2017 | 9.421 | 9.438 | 9.334 | 9.386 | 2,039,343 | -0.03(-0.28%) |
Sep 15, 2017 | 9.429 | 9.429 | 9.283 | 9.412 | 2,386,471 | +0.03(+0.28%) |
Sep 14, 2017 | 9.421 | 9.438 | 9.291 | 9.386 | 1,528,552 | -0.06(-0.64%) |
Sep 13, 2017 | 9.326 | 9.455 | 9.308 | 9.447 | 1,737,776 | +0.14(+1.48%) |
Sep 12, 2017 | 9.326 | 9.395 | 9.274 | 9.308 | 1,458,679 | -0.02(-0.19%) |
Sep 11, 2017 | 9.343 | 9.378 | 9.248 | 9.326 | 2,030,915 | +0.10(+1.12%) |
Sep 08, 2017 | 9.067 | 9.291 | 9.041 | 9.222 | 2,908,626 | +0.10(+1.14%) |
Sep 07, 2017 | 9.231 | 9.231 | 9.084 | 9.118 | 2,292,403 | -0.10(-1.12%) |
Sep 06, 2017 | 9.179 | 9.291 | 9.006 | 9.222 | 3,285,344 | +0.03(+0.38%) |
Sep 05, 2017 | 9.524 | 9.524 | 9.179 | 9.188 | 3,688,281 | -0.34(-3.54%) |
Sep 01, 2017 | 9.490 | 9.559 | 9.455 | 9.524 | 1,137,359 | +0.03(+0.36%) |
Aug 31, 2017 | 9.421 | 9.524 | 9.378 | 9.490 | 1,992,666 | +0.09(+1.01%) |
Aug 30, 2017 | 9.274 | 9.438 | 9.231 | 9.395 | 2,378,785 | +0.13(+1.40%) |
Aug 29, 2017 | 9.110 | 9.270 | 9.093 | 9.265 | 1,216,828 | +0.08(+0.85%) |
Aug 28, 2017 | 9.300 | 9.343 | 9.170 | 9.188 | 2,157,148 | -0.07(-0.75%) |
Aug 25, 2017 | 9.257 | 9.317 | 9.188 | 9.257 | 2,222,243 | +0.02(+0.19%) |
Aug 24, 2017 | 9.257 | 9.360 | 9.205 | 9.239 | 3,727,571 | +0.03(+0.38%) |
Aug 23, 2017 | 9.326 | 9.360 | 9.196 | 9.205 | 1,946,963 | -0.14(-1.48%) |
Aug 22, 2017 | 9.300 | 9.412 | 9.300 | 9.343 | 1,849,496 | +0.06(+0.65%) |
Aug 21, 2017 | 9.283 | 9.330 | 9.239 | 9.283 | 1,998,431 | +0.01(+0.09%) |
Aug 18, 2017 | 9.403 | 9.473 | 9.274 | 9.274 | 3,832,326 | -0.21(-2.19%) |
Aug 17, 2017 | 9.662 | 9.775 | 9.481 | 9.481 | 1,567,905 | -0.19(-1.96%) |
Aug 16, 2017 | 9.611 | 9.732 | 9.611 | 9.671 | 1,516,607 | +0.10(+1.08%) |
Aug 15, 2017 | 9.688 | 9.688 | 9.507 | 9.567 | 1,360,724 | -0.11(-1.16%) |
Aug 14, 2017 | 9.567 | 9.680 | 9.533 | 9.680 | 1,908,957 | +0.18(+1.91%) |
Aug 11, 2017 | 9.378 | 9.507 | 9.369 | 9.498 | 2,574,309 | +0.06(+0.64%) |
Aug 10, 2017 | 9.386 | 9.533 | 9.334 | 9.438 | 2,208,006 | +0.00(+0.00%) |
Aug 09, 2017 | 9.628 | 9.679 | 9.360 | 9.438 | 3,886,801 | -0.28(-2.84%) |
Aug 08, 2017 | 9.982 | 10.15 | 9.662 | 9.714 | 6,393,726 | -0.32(-3.18%) |
Aug 07, 2017 | 10.04 | 10.08 | 9.973 | 10.03 | 2,534,080 | +0.00(+0.00%) |
Aug 04, 2017 | 9.870 | 10.04 | 9.827 | 10.03 | 1,913,604 | +0.18(+1.84%) |
Aug 03, 2017 | 9.930 | 10.02 | 9.805 | 9.852 | 1,136,309 | -0.14(-1.38%) |
Aug 02, 2017 | 10.07 | 10.11 | 9.861 | 9.991 | 2,002,800 | -0.11(-1.11%) |