Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.15(+1.43%) | |
Aug 30, 2018 | 10.83 | 10.83 | 10.67 | 10.72 | 165,741 | -0.10(-0.91%) |
Aug 29, 2018 | 10.82 | 10.86 | 10.77 | 10.82 | 146,566 | -0.04(-0.35%) |
Aug 28, 2018 | 10.89 | 10.89 | 10.85 | 10.86 | 72,643 | -0.03(-0.24%) |
Aug 27, 2018 | 10.85 | 10.95 | 10.85 | 10.89 | 178,185 | +0.10(+0.95%) |
Aug 24, 2018 | 10.68 | 10.83 | 10.68 | 10.78 | 141,206 | +0.13(+1.24%) |
Aug 23, 2018 | 10.73 | 10.73 | 10.62 | 10.65 | 146,641 | -0.09(-0.87%) |
Aug 22, 2018 | 10.74 | 10.80 | 10.73 | 10.74 | 147,681 | -0.02(-0.20%) |
Aug 21, 2018 | 10.66 | 10.82 | 10.66 | 10.77 | 188,212 | +0.11(+1.00%) |
Aug 20, 2018 | 10.63 | 10.67 | 10.57 | 10.66 | 186,327 | +0.08(+0.73%) |
Aug 17, 2018 | 10.58 | 10.64 | 10.54 | 10.58 | 126,922 | -0.03(-0.24%) |
Aug 16, 2018 | 10.51 | 10.67 | 10.51 | 10.61 | 189,320 | +0.13(+1.22%) |
Aug 15, 2018 | 10.59 | 10.60 | 10.38 | 10.48 | 263,733 | -0.20(-1.88%) |
Aug 14, 2018 | 10.65 | 10.70 | 10.64 | 10.68 | 73,881 | +0.05(+0.44%) |
Aug 13, 2018 | 10.69 | 10.72 | 10.61 | 10.63 | 157,156 | -0.09(-0.84%) |
Aug 10, 2018 | 10.80 | 10.80 | 10.72 | 10.72 | 149,871 | -0.13(-1.18%) |
Aug 09, 2018 | 10.86 | 10.89 | 10.84 | 10.85 | 65,400 | -0.05(-0.43%) |
Aug 08, 2018 | 10.86 | 10.91 | 10.84 | 10.90 | 117,651 | +0.07(+0.66%) |
Aug 07, 2018 | 10.82 | 10.87 | 10.82 | 10.83 | 141,461 | -0.04(-0.35%) |
Aug 06, 2018 | 10.89 | 10.89 | 10.83 | 10.86 | 73,132 | -0.03(-0.27%) |
Aug 03, 2018 | 10.89 | 10.93 | 10.89 | 10.89 | 96,947 | +0.07(+0.63%) |
Aug 02, 2018 | 10.87 | 10.88 | 10.77 | 10.83 | 154,704 | -0.10(-0.94%) |
Aug 01, 2018 | 10.96 | 10.97 | 10.92 | 10.93 | 259,405 | +0.03(+0.27%) |
Jul 31, 2018 | 10.89 | 10.97 | 10.88 | 10.90 | 270,887 | +0.01(+0.08%) |
Jul 30, 2018 | 10.93 | 10.97 | 10.87 | 10.89 | 145,478 | -0.00(-0.04%) |
Jul 27, 2018 | 10.92 | 10.97 | 10.87 | 10.89 | 161,814 | +0.09(+0.83%) |
Jul 26, 2018 | 10.81 | 10.84 | 10.75 | 10.80 | 102,153 | -0.04(-0.39%) |
Jul 25, 2018 | 10.58 | 10.87 | 10.58 | 10.85 | 389,702 | +0.22(+2.05%) |
Jul 24, 2018 | 10.64 | 10.67 | 10.62 | 10.63 | 72,432 | +0.03(+0.32%) |
Jul 23, 2018 | 10.57 | 10.59 | 10.55 | 10.59 | 50,937 | +0.04(+0.36%) |
Jul 20, 2018 | 10.51 | 10.56 | 10.51 | 10.56 | 74,631 | +0.06(+0.57%) |
Jul 19, 2018 | 10.50 | 10.51 | 10.44 | 10.50 | 80,857 | -0.06(-0.57%) |
Jul 18, 2018 | 10.52 | 10.56 | 10.48 | 10.56 | 90,494 | -0.01(-0.08%) |
Jul 17, 2018 | 10.53 | 10.62 | 10.53 | 10.56 | 140,904 | +0.09(+0.81%) |
Jul 16, 2018 | 10.44 | 10.47 | 10.43 | 10.48 | 59,395 | -0.05(-0.45%) |
Jul 13, 2018 | 10.51 | 10.55 | 10.50 | 10.53 | 67,168 | +0.01(+0.08%) |
Jul 12, 2018 | 10.51 | 10.54 | 10.51 | 10.52 | 88,271 | +0.10(+0.94%) |
Jul 11, 2018 | 10.48 | 10.51 | 10.42 | 10.42 | 131,640 | -0.13(-1.21%) |
Jul 10, 2018 | 10.51 | 10.57 | 10.51 | 10.55 | 158,800 | +0.09(+0.90%) |
Jul 09, 2018 | 10.42 | 10.49 | 10.42 | 10.45 | 195,834 | +0.07(+0.66%) |
Jul 06, 2018 | 10.30 | 10.40 | 10.30 | 10.39 | 76,513 | +0.10(+1.00%) |
Jul 05, 2018 | 10.38 | 10.38 | 10.28 | 10.28 | 170,246 | -0.08(-0.78%) |
Jul 03, 2018 | 10.36 | 10.36 | 10.36 | 0 | +0.02(+0.21%) | |
Jul 02, 2018 | 10.34 | 10.36 | 10.24 | 10.34 | 312,762 | -0.02(-0.16%) |
Jun 29, 2018 | 10.27 | 10.38 | 10.27 | 10.36 | 214,386 | +0.18(+1.76%) |
Jun 28, 2018 | 10.21 | 10.21 | 10.12 | 10.18 | 254,647 | -0.06(-0.54%) |
Jun 27, 2018 | 10.26 | 10.30 | 10.22 | 10.24 | 246,542 | -0.01(-0.08%) |
Jun 26, 2018 | 10.23 | 10.27 | 10.23 | 10.24 | 150,550 | +0.04(+0.38%) |
Jun 25, 2018 | 10.21 | 10.25 | 10.21 | 10.21 | 276,631 | -0.05(-0.50%) |
Jun 22, 2018 | 10.32 | 10.34 | 10.24 | 10.26 | 169,249 | +0.05(+0.50%) |
Jun 21, 2018 | 10.22 | 10.34 | 10.21 | 10.21 | 239,814 | -0.06(-0.58%) |
Jun 20, 2018 | 10.33 | 10.33 | 10.25 | 10.27 | 173,103 | +0.05(+0.50%) |
Jun 19, 2018 | 10.23 | 10.24 | 10.18 | 10.21 | 150,191 | -0.08(-0.81%) |
Jun 18, 2018 | 10.34 | 10.34 | 10.27 | 10.30 | 73,547 | -0.04(-0.40%) |
Jun 15, 2018 | 10.34 | 10.29 | 10.34 | 54,817 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.34 | 10.37 | 10.32 | 10.34 | 77,150 | +0.03(+0.28%) |
Jun 13, 2018 | 10.36 | 10.40 | 10.31 | 10.31 | 174,897 | -0.04(-0.40%) |
Jun 12, 2018 | 10.34 | 10.38 | 10.34 | 10.35 | 104,566 | +0.08(+0.77%) |
Jun 11, 2018 | 10.31 | 10.31 | 10.27 | 10.27 | 127,926 | -0.01(-0.12%) |
Jun 08, 2018 | 10.24 | 10.29 | 10.24 | 10.29 | 180,913 | +0.08(+0.81%) |
Jun 07, 2018 | 10.33 | 10.33 | 10.20 | 10.20 | 116,058 | -0.10(-0.97%) |
Jun 06, 2018 | 10.30 | 126,074 | +0.11(+1.06%) | |||
Jun 05, 2018 | 10.17 | 10.20 | 10.15 | 10.19 | 114,481 | -0.05(-0.53%) |
Jun 04, 2018 | 10.24 | 10.25 | 10.21 | 10.25 | 127,029 | -0.03(-0.32%) |
Jun 01, 2018 | 10.24 | 10.29 | 10.22 | 10.28 | 123,057 | +0.04(+0.41%) |
May 31, 2018 | 10.29 | 10.29 | 10.20 | 10.24 | 103,049 | +0.02(+0.16%) |
May 30, 2018 | 10.13 | 10.24 | 10.13 | 10.22 | 160,046 | +0.10(+1.02%) |
May 29, 2018 | 10.20 | 10.20 | 10.08 | 10.12 | 116,564 | -0.07(-0.73%) |
May 25, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.15(+1.53%) | |
May 24, 2018 | 9.999 | 10.05 | 9.999 | 10.04 | 133,054 | +0.07(+0.67%) |
May 23, 2018 | 9.966 | 9.995 | 9.924 | 9.974 | 137,274 | -0.05(-0.54%) |
May 22, 2018 | 10.04 | 10.05 | 10.02 | 10.03 | 163,892 | +0.00(+0.00%) |
May 21, 2018 | 10.16 | 10.16 | 10.01 | 10.03 | 342,307 | -0.05(-0.53%) |
May 18, 2018 | 10.05 | 10.09 | 10.02 | 10.08 | 219,420 | -0.03(-0.33%) |
May 17, 2018 | 10.24 | 10.24 | 10.10 | 10.12 | 185,104 | -0.12(-1.13%) |
May 16, 2018 | 10.15 | 10.26 | 10.15 | 10.23 | 131,082 | +0.10(+0.98%) |
May 15, 2018 | 10.16 | 10.18 | 10.12 | 10.13 | 220,431 | -0.09(-0.89%) |
May 14, 2018 | 10.26 | 10.28 | 10.22 | 10.22 | 124,444 | -0.04(-0.40%) |
May 11, 2018 | 10.35 | 10.36 | 10.24 | 10.26 | 92,787 | -0.09(-0.88%) |
May 10, 2018 | 10.31 | 10.37 | 10.30 | 10.36 | 104,194 | +0.02(+0.24%) |
May 09, 2018 | 10.35 | 10.36 | 10.33 | 10.33 | 99,984 | -0.02(-0.16%) |
May 08, 2018 | 10.36 | 10.38 | 10.31 | 10.35 | 161,524 | -0.04(-0.40%) |
May 07, 2018 | 10.37 | 10.40 | 10.37 | 10.39 | 136,054 | +0.02(+0.16%) |
May 04, 2018 | 10.29 | 10.38 | 10.27 | 10.37 | 252,254 | +0.00(+0.00%) |
May 03, 2018 | 10.36 | 10.39 | 10.33 | 10.37 | 176,471 | -0.02(-0.20%) |
May 02, 2018 | 10.44 | 10.44 | 10.39 | 10.39 | 127,388 | -0.05(-0.48%) |
May 01, 2018 | 10.43 | 10.45 | 10.34 | 10.44 | 288,401 | -0.02(-0.16%) |
Apr 30, 2018 | 10.46 | 10.52 | 10.40 | 10.46 | 408,655 | +0.07(+0.72%) |
Apr 27, 2018 | 10.37 | 10.42 | 10.31 | 10.38 | 237,157 | +0.04(+0.40%) |
Apr 26, 2018 | 10.31 | 10.36 | 10.27 | 10.34 | 158,423 | +0.10(+0.97%) |
Apr 25, 2018 | 10.31 | 10.31 | 10.22 | 10.24 | 149,518 | -0.04(-0.36%) |
Apr 24, 2018 | 10.31 | 10.38 | 10.28 | 10.28 | 145,680 | -0.02(-0.20%) |
Apr 23, 2018 | 10.30 | 10.32 | 10.29 | 10.30 | 121,623 | +0.02(+0.24%) |
Apr 20, 2018 | 10.25 | 10.29 | 10.25 | 10.28 | 258,536 | +0.01(+0.12%) |
Apr 19, 2018 | 10.34 | 10.34 | 10.21 | 10.26 | 247,198 | -0.03(-0.28%) |
Apr 18, 2018 | 10.33 | 10.37 | 10.28 | 10.29 | 286,941 | +0.01(+0.12%) |
Apr 17, 2018 | 10.30 | 10.36 | 10.28 | 10.28 | 298,134 | -0.01(-0.12%) |
Apr 16, 2018 | 10.29 | 10.33 | 10.28 | 10.29 | 144,604 | +0.02(+0.23%) |
Apr 13, 2018 | 10.31 | 10.31 | 10.27 | 10.27 | 167,461 | -0.00(-0.04%) |
Apr 12, 2018 | 10.33 | 10.33 | 10.27 | 10.27 | 360,435 | -0.05(-0.51%) |
Apr 11, 2018 | 10.30 | 10.34 | 10.27 | 10.33 | 160,526 | +0.02(+0.23%) |
Apr 10, 2018 | 10.31 | 10.31 | 10.27 | 10.30 | 180,329 | +0.03(+0.31%) |
Apr 09, 2018 | 10.29 | 10.29 | 10.25 | 10.27 | 160,911 | +0.09(+0.87%) |
Apr 06, 2018 | 10.24 | 10.25 | 10.18 | 10.18 | 281,512 | -0.08(-0.78%) |
Apr 05, 2018 | 10.19 | 10.28 | 10.17 | 10.26 | 188,237 | +0.21(+2.12%) |
Apr 04, 2018 | 9.939 | 10.06 | 9.906 | 10.05 | 159,658 | +0.03(+0.32%) |
Apr 03, 2018 | 10.05 | 10.06 | 9.992 | 10.02 | 195,145 | +0.10(+0.97%) |
Apr 02, 2018 | 9.919 | 9.959 | 9.863 | 9.919 | 204,574 | +0.01(+0.08%) |
Mar 29, 2018 | 9.911 | 9.911 | 9.911 | 0 | +0.09(+0.94%) | |
Mar 28, 2018 | 9.811 | 9.883 | 9.778 | 9.819 | 206,398 | -0.03(-0.29%) |
Mar 27, 2018 | 9.984 | 9.984 | 9.839 | 9.847 | 269,345 | -0.10(-0.97%) |
Mar 26, 2018 | 9.988 | 9.988 | 9.935 | 9.943 | 227,016 | +0.19(+1.98%) |
Mar 23, 2018 | 9.875 | 9.875 | 9.750 | 9.750 | 264,399 | -0.08(-0.82%) |
Mar 22, 2018 | 9.939 | 9.962 | 9.823 | 9.831 | 201,258 | -0.19(-1.89%) |
Mar 21, 2018 | 10.02 | 10.05 | 10.00 | 10.02 | 318,350 | +0.06(+0.65%) |
Mar 20, 2018 | 9.984 | 10.04 | 9.947 | 9.955 | 212,409 | +0.02(+0.16%) |
Mar 19, 2018 | 10.04 | 10.04 | 9.899 | 9.939 | 237,720 | -0.16(-1.63%) |
Mar 16, 2018 | 10.14 | 10.15 | 10.08 | 10.10 | 303,470 | -0.12(-1.14%) |
Mar 15, 2018 | 10.27 | 10.27 | 10.19 | 10.22 | 196,109 | -0.04(-0.39%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.23 | 10.26 | 225,051 | -0.03(-0.27%) |
Mar 13, 2018 | 10.41 | 10.43 | 10.29 | 10.29 | 243,115 | -0.12(-1.16%) |
Mar 12, 2018 | 10.35 | 10.42 | 10.33 | 10.41 | 166,654 | +0.18(+1.73%) |
Mar 09, 2018 | 10.22 | 10.25 | 10.17 | 10.23 | 173,244 | +0.02(+0.24%) |
Mar 08, 2018 | 10.18 | 10.23 | 10.13 | 10.21 | 226,783 | +0.11(+1.08%) |
Mar 07, 2018 | 10.10 | 10.10 | 163,050 | -0.10(-0.95%) | ||
Mar 06, 2018 | 10.16 | 10.26 | 10.14 | 10.20 | 286,748 | -0.06(-0.59%) |
Mar 05, 2018 | 10.25 | 10.29 | 10.23 | 10.26 | 197,501 | -0.03(-0.27%) |
Mar 02, 2018 | 10.20 | 10.29 | 10.16 | 10.29 | 260,662 | +0.02(+0.24%) |
Mar 01, 2018 | 10.36 | 10.36 | 10.23 | 10.26 | 189,015 | -0.10(-0.93%) |
Feb 28, 2018 | 10.34 | 10.40 | 10.30 | 10.36 | 329,096 | -0.01(-0.12%) |
Feb 27, 2018 | 10.47 | 10.47 | 10.36 | 10.37 | 163,160 | -0.12(-1.19%) |
Feb 26, 2018 | 10.52 | 10.52 | 10.44 | 10.49 | 176,664 | +0.04(+0.35%) |
Feb 23, 2018 | 10.48 | 10.49 | 10.42 | 10.46 | 237,416 | +0.11(+1.09%) |
Feb 22, 2018 | 10.35 | 253,430 | +0.06(+0.59%) | |||
Feb 21, 2018 | 10.41 | 10.42 | 10.27 | 10.29 | 440,380 | -0.08(-0.78%) |
Feb 20, 2018 | 10.31 | 10.37 | 10.29 | 10.37 | 214,166 | -0.05(-0.50%) |
Feb 16, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.14(-1.30%) | |
Feb 15, 2018 | 10.59 | 10.59 | 10.52 | 10.55 | 151,887 | -0.01(-0.11%) |
Feb 14, 2018 | 10.39 | 10.58 | 10.39 | 10.57 | 274,978 | +0.12(+1.11%) |
Feb 13, 2018 | 10.45 | 10.47 | 10.43 | 10.45 | 90,016 | +0.00(+0.00%) |
Feb 12, 2018 | 10.43 | 10.48 | 10.35 | 10.45 | 246,539 | +0.15(+1.45%) |
Feb 09, 2018 | 10.26 | 10.33 | 10.06 | 10.30 | 895,587 | +0.16(+1.55%) |
Feb 08, 2018 | 10.53 | 10.56 | 10.14 | 10.14 | 510,924 | -0.35(-3.37%) |
Feb 07, 2018 | 10.58 | 10.58 | 10.49 | 10.50 | 233,825 | -0.16(-1.47%) |
Feb 06, 2018 | 10.35 | 10.66 | 10.30 | 10.66 | 551,297 | +0.14(+1.38%) |
Feb 05, 2018 | 10.47 | 10.64 | 10.43 | 10.51 | 644,731 | -0.12(-1.10%) |
Feb 02, 2018 | 10.73 | 10.73 | 10.58 | 10.63 | 645,066 | -0.27(-2.44%) |
Feb 01, 2018 | 10.95 | 10.96 | 10.88 | 10.89 | 320,371 | -0.06(-0.52%) |
Jan 31, 2018 | 10.96 | 10.99 | 10.87 | 10.95 | 528,036 | +0.04(+0.37%) |
Jan 30, 2018 | 10.99 | 11.00 | 10.88 | 10.91 | 251,228 | -0.15(-1.38%) |
Jan 29, 2018 | 11.19 | 11.23 | 11.05 | 11.06 | 313,184 | -0.18(-1.61%) |
Jan 26, 2018 | 11.33 | 11.33 | 11.23 | 11.24 | 173,368 | -0.03(-0.25%) |
Jan 25, 2018 | 11.30 | 11.33 | 11.27 | 11.27 | 189,101 | +0.01(+0.11%) |
Jan 24, 2018 | 11.40 | 11.40 | 11.22 | 11.26 | 236,179 | -0.10(-0.89%) |
Jan 23, 2018 | 11.19 | 11.37 | 11.15 | 11.36 | 275,336 | +0.20(+1.77%) |
Jan 22, 2018 | 11.18 | 11.20 | 11.11 | 11.16 | 229,897 | -0.02(-0.22%) |
Jan 19, 2018 | 10.97 | 11.21 | 10.97 | 11.19 | 347,013 | +0.26(+2.36%) |
Jan 18, 2018 | 10.99 | 11.02 | 10.92 | 10.93 | 133,018 | -0.08(-0.77%) |
Jan 17, 2018 | 11.01 | 11.07 | 10.98 | 11.01 | 265,610 | +0.20(+1.86%) |
Jan 16, 2018 | 10.91 | 10.91 | 10.79 | 10.81 | 255,595 | -0.13(-1.21%) |
Jan 12, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.04(-0.40%) | |
Jan 11, 2018 | 10.91 | 11.00 | 10.86 | 10.99 | 304,158 | +0.15(+1.37%) |
Jan 10, 2018 | 10.95 | 10.95 | 10.81 | 10.84 | 188,160 | -0.12(-1.07%) |
Jan 09, 2018 | 10.93 | 11.00 | 10.88 | 10.96 | 1,200,826 | +0.06(+0.59%) |
Jan 08, 2018 | 10.84 | 10.94 | 10.80 | 10.89 | 459,679 | +0.14(+1.27%) |
Jan 05, 2018 | 10.91 | 10.91 | 10.76 | 10.76 | 299,561 | -0.04(-0.34%) |
Jan 04, 2018 | 10.59 | 10.81 | 10.59 | 10.79 | 666,112 | +0.24(+2.29%) |
Jan 03, 2018 | 10.50 | 10.55 | 10.50 | 10.55 | 200,257 | +0.05(+0.50%) |
Jan 02, 2018 | 10.53 | 10.56 | 10.50 | 10.50 | 303,460 | -0.01(-0.11%) |
Dec 29, 2017 | 10.51 | 10.51 | 10.51 | 0 | +0.20(+1.95%) | |
Dec 28, 2017 | 10.38 | 10.39 | 10.26 | 10.31 | 438,417 | -0.06(-0.57%) |
Dec 27, 2017 | 10.34 | 10.38 | 10.33 | 10.37 | 448,140 | -0.05(-0.49%) |
Dec 26, 2017 | 10.35 | 10.42 | 10.33 | 10.42 | 426,611 | +0.09(+0.91%) |
Dec 22, 2017 | 10.31 | 10.33 | 10.29 | 10.32 | 339,732 | +0.04(+0.42%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.20 | 10.28 | 470,205 | +0.04(+0.42%) |
Dec 20, 2017 | 10.15 | 10.29 | 10.15 | 10.24 | 532,368 | +0.13(+1.26%) |
Dec 19, 2017 | 10.06 | 10.11 | 10.05 | 10.11 | 157,381 | +0.10(+1.01%) |
Dec 18, 2017 | 10.01 | 10.02 | 9.991 | 10.01 | 196,164 | +0.04(+0.40%) |
Dec 15, 2017 | 9.988 | 10.01 | 9.966 | 9.969 | 432,398 | +0.03(+0.29%) |
Dec 14, 2017 | 9.915 | 10.01 | 9.915 | 9.940 | 254,188 | -0.01(-0.11%) |
Dec 13, 2017 | 9.875 | 9.969 | 9.875 | 9.951 | 171,758 | +0.03(+0.26%) |
Dec 12, 2017 | 9.937 | 9.944 | 9.915 | 9.926 | 97,046 | -0.04(-0.44%) |
Dec 11, 2017 | 9.951 | 9.969 | 9.937 | 9.969 | 162,520 | +0.06(+0.59%) |
Dec 08, 2017 | 9.948 | 9.959 | 9.897 | 9.911 | 125,734 | +0.04(+0.44%) |
Dec 07, 2017 | 9.814 | 9.882 | 9.814 | 9.868 | 211,595 | +0.12(+1.23%) |
Dec 06, 2017 | 9.788 | 9.817 | 9.739 | 9.748 | 179,735 | -0.10(-0.99%) |
Dec 05, 2017 | 9.843 | 9.893 | 9.828 | 9.846 | 173,854 | -0.03(-0.26%) |
Dec 04, 2017 | 9.857 | 9.890 | 9.850 | 9.872 | 251,912 | +0.05(+0.52%) |
Dec 01, 2017 | 9.857 | 9.857 | 9.788 | 9.821 | 149,765 | -0.09(-0.88%) |
Nov 30, 2017 | 9.893 | 9.911 | 9.857 | 9.908 | 173,165 | -0.02(-0.18%) |
Nov 29, 2017 | 9.988 | 9.988 | 9.926 | 9.926 | 159,094 | -0.11(-1.08%) |
Nov 28, 2017 | 9.951 | 10.03 | 9.951 | 10.03 | 243,074 | +0.11(+1.06%) |
Nov 27, 2017 | 9.919 | 9.984 | 9.919 | 9.930 | 227,494 | -0.02(-0.18%) |
Nov 24, 2017 | 9.969 | 9.973 | 9.937 | 9.948 | 215,093 | +0.05(+0.51%) |
Nov 22, 2017 | 9.897 | 9.930 | 9.897 | 9.897 | 179,451 | -0.03(-0.33%) |
Nov 21, 2017 | 9.897 | 9.951 | 9.897 | 9.930 | 380,857 | +0.05(+0.51%) |
Nov 20, 2017 | 9.872 | 9.882 | 9.853 | 9.879 | 405,484 | -0.01(-0.15%) |
Nov 17, 2017 | 9.908 | 9.919 | 9.890 | 9.893 | 244,803 | +0.02(+0.18%) |
Nov 16, 2017 | 9.853 | 9.893 | 9.798 | 9.875 | 370,529 | +0.16(+1.60%) |
Nov 15, 2017 | 9.792 | 9.792 | 9.703 | 9.719 | 170,586 | -0.10(-1.00%) |
Nov 14, 2017 | 9.843 | 9.862 | 9.806 | 9.817 | 216,491 | -0.09(-0.95%) |
Nov 13, 2017 | 10.01 | 10.01 | 9.868 | 9.911 | 221,826 | -0.12(-1.16%) |
Nov 10, 2017 | 10.01 | 10.03 | 9.995 | 10.03 | 168,873 | -0.01(-0.14%) |
Nov 09, 2017 | 10.11 | 10.11 | 10.01 | 10.04 | 240,015 | -0.07(-0.65%) |
Nov 08, 2017 | 10.08 | 10.13 | 10.08 | 10.11 | 169,761 | -0.03(-0.25%) |
Nov 07, 2017 | 10.18 | 10.18 | 10.12 | 10.13 | 302,107 | -0.15(-1.48%) |
Nov 06, 2017 | 10.30 | 10.30 | 10.24 | 10.28 | 92,608 | +0.00(+0.00%) |
Nov 03, 2017 | 10.28 | 10.28 | 10.23 | 10.28 | 201,860 | +0.04(+0.35%) |
Nov 02, 2017 | 10.21 | 10.25 | 10.20 | 10.25 | 203,698 | +0.04(+0.39%) |
Nov 01, 2017 | 10.17 | 10.22 | 10.15 | 10.21 | 238,630 | +0.10(+1.01%) |
Oct 31, 2017 | 10.02 | 10.11 | 10.02 | 10.11 | 230,796 | +0.08(+0.83%) |
Oct 30, 2017 | 9.998 | 10.09 | 9.998 | 10.02 | 184,568 | -0.03(-0.29%) |
Oct 27, 2017 | 10.03 | 10.08 | 9.995 | 10.05 | 115,133 | +0.05(+0.47%) |
Oct 26, 2017 | 10.08 | 10.11 | 10.01 | 10.01 | 194,192 | -0.07(-0.72%) |
Oct 25, 2017 | 10.15 | 10.15 | 10.02 | 10.08 | 297,911 | +0.01(+0.07%) |
Oct 24, 2017 | 10.06 | 10.10 | 10.06 | 10.07 | 180,792 | +0.03(+0.25%) |
Oct 23, 2017 | 9.948 | 10.10 | 9.948 | 10.05 | 193,296 | +0.01(+0.14%) |
Oct 20, 2017 | 10.02 | 10.08 | 10.02 | 10.03 | 231,905 | -0.01(-0.11%) |
Oct 19, 2017 | 10.15 | 10.15 | 10.03 | 10.04 | 106,248 | -0.14(-1.39%) |
Oct 18, 2017 | 10.18 | 10.18 | 10.13 | 10.18 | 373,169 | +0.03(+0.32%) |
Oct 17, 2017 | 10.15 | 10.16 | 10.14 | 10.15 | 345,522 | +0.00(+0.00%) |
Oct 16, 2017 | 10.14 | 10.19 | 10.13 | 10.15 | 288,516 | +0.02(+0.22%) |
Oct 13, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 144,885 | +0.07(+0.68%) |
Oct 12, 2017 | 9.969 | 10.07 | 9.969 | 10.06 | 172,340 | +0.14(+1.46%) |
Oct 11, 2017 | 10.00 | 10.00 | 9.879 | 9.915 | 232,697 | -0.03(-0.33%) |
Oct 10, 2017 | 9.937 | 9.984 | 9.937 | 9.948 | 292,560 | +0.05(+0.55%) |
Oct 09, 2017 | 9.969 | 10.01 | 9.882 | 9.893 | 218,256 | -0.07(-0.69%) |
Oct 06, 2017 | 9.933 | 9.973 | 9.911 | 9.962 | 150,049 | +0.04(+0.40%) |
Oct 05, 2017 | 9.915 | 9.933 | 9.908 | 9.922 | 148,946 | +0.01(+0.15%) |
Oct 04, 2017 | 9.904 | 9.926 | 9.690 | 9.908 | 129,317 | +0.05(+0.51%) |
Oct 03, 2017 | 9.788 | 9.879 | 9.768 | 9.857 | 197,185 | +0.11(+1.12%) |
Oct 02, 2017 | 9.734 | 9.770 | 9.698 | 9.748 | 293,040 | +0.04(+0.37%) |
Sep 29, 2017 | 9.661 | 9.712 | 9.626 | 9.712 | 143,520 | +0.14(+1.44%) |
Sep 28, 2017 | 9.679 | 9.679 | 9.567 | 9.574 | 374,706 | -0.14(-1.46%) |
Sep 27, 2017 | 9.589 | 9.716 | 429,805 | -0.07(-0.74%) | ||
Sep 26, 2017 | 9.687 | 9.815 | 9.679 | 9.788 | 488,882 | +0.10(+1.05%) |
Sep 25, 2017 | 9.781 | 9.781 | 9.679 | 9.687 | 434,886 | -0.17(-1.73%) |
Sep 22, 2017 | 9.901 | 9.901 | 9.832 | 9.857 | 299,690 | -0.14(-1.41%) |
Sep 21, 2017 | 10.03 | 10.03 | 9.977 | 9.998 | 139,625 | -0.09(-0.90%) |
Sep 20, 2017 | 10.08 | 10.10 | 10.06 | 10.09 | 211,941 | -0.01(-0.14%) |
Sep 19, 2017 | 10.09 | 10.15 | 10.09 | 10.10 | 93,946 | -0.02(-0.18%) |
Sep 18, 2017 | 10.13 | 10.14 | 10.09 | 10.12 | 109,431 | +0.02(+0.18%) |
Sep 15, 2017 | 10.04 | 10.11 | 10.04 | 10.10 | 135,656 | +0.04(+0.36%) |
Sep 14, 2017 | 10.02 | 10.09 | 10.01 | 10.07 | 134,637 | +0.01(+0.11%) |
Sep 13, 2017 | 10.08 | 10.08 | 10.01 | 10.06 | 280,193 | -0.03(-0.28%) |
Sep 12, 2017 | 10.02 | 10.10 | 9.994 | 10.09 | 203,914 | +0.11(+1.15%) |
Sep 11, 2017 | 9.968 | 10.02 | 9.968 | 9.971 | 212,669 | +0.09(+0.91%) |
Sep 08, 2017 | 9.946 | 9.966 | 9.882 | 9.882 | 177,591 | -0.05(-0.47%) |
Sep 07, 2017 | 10.01 | 10.01 | 9.921 | 9.928 | 200,671 | -0.07(-0.72%) |
Sep 06, 2017 | 9.925 | 10.000 | 9.925 | 10.000 | 121,405 | +0.11(+1.12%) |
Sep 05, 2017 | 10.01 | 10.05 | 9.874 | 9.889 | 267,826 | -0.19(-1.88%) |