Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.205 | 8.334 | 8.129 | 8.272 | 26,714 | +0.19(+2.35%) |
Sep 27, 2018 | 8.177 | 8.187 | 8.034 | 8.082 | 49,259 | -0.19(-2.30%) |
Sep 26, 2018 | 8.417 | 8.425 | 8.262 | 8.272 | 40,751 | -0.16(-1.92%) |
Sep 25, 2018 | 8.452 | 8.548 | 8.433 | 8.433 | 17,825 | +0.02(+0.23%) |
Sep 24, 2018 | 8.586 | 8.629 | 8.396 | 8.414 | 24,610 | +0.01(+0.11%) |
Sep 21, 2018 | 8.386 | 8.509 | 8.386 | 8.405 | 16,512 | -0.15(-1.78%) |
Sep 20, 2018 | 8.643 | 8.700 | 8.406 | 8.557 | 52,080 | +0.06(+0.67%) |
Sep 19, 2018 | 8.490 | 8.581 | 8.438 | 8.500 | 39,605 | +0.12(+1.48%) |
Sep 18, 2018 | 8.377 | 8.409 | 8.327 | 8.376 | 14,577 | +0.01(+0.11%) |
Sep 17, 2018 | 8.234 | 8.401 | 8.234 | 8.367 | 16,302 | +0.19(+2.33%) |
Sep 14, 2018 | 8.243 | 8.310 | 7.987 | 8.177 | 28,818 | -0.07(-0.81%) |
Sep 13, 2018 | 8.367 | 8.947 | 8.243 | 8.243 | 48,677 | -0.10(-1.25%) |
Sep 12, 2018 | 7.891 | 8.423 | 7.891 | 8.348 | 59,771 | +0.42(+5.28%) |
Sep 11, 2018 | 7.891 | 7.939 | 7.822 | 7.930 | 51,855 | -0.05(-0.60%) |
Sep 10, 2018 | 8.091 | 8.173 | 7.977 | 7.977 | 47,297 | -0.14(-1.76%) |
Sep 07, 2018 | 8.167 | 8.205 | 8.082 | 8.120 | 26,399 | -0.10(-1.16%) |
Sep 06, 2018 | 8.253 | 8.419 | 8.082 | 8.215 | 47,004 | +0.02(+0.23%) |
Sep 05, 2018 | 8.177 | 8.329 | 8.127 | 8.196 | 42,227 | +0.03(+0.35%) |
Sep 04, 2018 | 8.253 | 8.274 | 8.050 | 8.167 | 105,084 | -0.38(-4.45%) |
Aug 31, 2018 | 8.548 | 8.548 | 8.548 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 8.662 | 8.662 | 8.557 | 8.559 | 27,808 | -0.18(-2.05%) |
Aug 29, 2018 | 8.700 | 8.747 | 8.670 | 8.738 | 7,293 | +0.09(+0.99%) |
Aug 28, 2018 | 9.013 | 9.028 | 8.590 | 8.652 | 75,037 | -0.29(-3.29%) |
Aug 27, 2018 | 8.776 | 8.975 | 8.776 | 8.947 | 90,493 | +0.22(+2.51%) |
Aug 24, 2018 | 8.662 | 8.842 | 8.567 | 8.728 | 33,656 | +0.35(+4.20%) |
Aug 23, 2018 | 8.681 | 8.681 | 8.281 | 8.376 | 111,742 | -0.32(-3.72%) |
Aug 22, 2018 | 8.700 | 8.745 | 8.639 | 8.700 | 14,596 | +0.04(+0.44%) |
Aug 21, 2018 | 8.652 | 8.671 | 8.519 | 8.662 | 48,094 | +0.13(+1.56%) |
Aug 20, 2018 | 8.605 | 8.605 | 8.462 | 8.529 | 30,748 | +0.00(+0.00%) |
Aug 17, 2018 | 8.224 | 8.548 | 8.224 | 8.529 | 71,730 | +0.30(+3.70%) |
Aug 16, 2018 | 8.386 | 8.584 | 8.215 | 8.224 | 76,775 | -0.10(-1.14%) |
Aug 15, 2018 | 8.671 | 8.671 | 8.292 | 8.319 | 103,162 | -0.49(-5.61%) |
Aug 14, 2018 | 8.890 | 8.981 | 8.769 | 8.814 | 34,342 | -0.08(-0.86%) |
Aug 13, 2018 | 9.223 | 9.278 | 8.847 | 8.890 | 134,167 | -0.36(-3.91%) |
Aug 10, 2018 | 9.441 | 9.441 | 9.237 | 9.251 | 31,973 | -0.13(-1.37%) |
Aug 09, 2018 | 9.306 | 9.508 | 9.306 | 9.379 | 47,090 | +0.27(+2.98%) |
Aug 08, 2018 | 9.223 | 9.232 | 9.047 | 9.108 | 36,564 | -0.09(-0.93%) |
Aug 07, 2018 | 9.413 | 9.475 | 9.188 | 9.194 | 31,139 | -0.17(-1.83%) |
Aug 06, 2018 | 9.337 | 9.441 | 9.337 | 9.365 | 22,257 | -0.08(-0.81%) |
Aug 03, 2018 | 9.327 | 9.498 | 9.327 | 9.441 | 38,389 | +0.11(+1.22%) |
Aug 02, 2018 | 9.470 | 9.532 | 9.300 | 9.327 | 114,743 | -0.25(-2.58%) |
Aug 01, 2018 | 9.748 | 9.748 | 9.517 | 9.574 | 60,367 | -0.19(-1.95%) |
Jul 31, 2018 | 9.650 | 9.834 | 9.650 | 9.765 | 146,789 | +0.11(+1.18%) |
Jul 30, 2018 | 9.746 | 9.755 | 9.650 | 9.650 | 41,302 | -0.10(-0.98%) |
Jul 27, 2018 | 9.707 | 9.860 | 9.698 | 9.746 | 31,868 | -0.07(-0.71%) |
Jul 26, 2018 | 10.04 | 10.04 | 9.755 | 9.815 | 101,220 | -0.27(-2.70%) |
Jul 25, 2018 | 9.945 | 10.18 | 9.945 | 10.09 | 26,793 | +0.10(+0.95%) |
Jul 24, 2018 | 9.879 | 10.05 | 9.876 | 9.993 | 28,092 | +0.12(+1.25%) |
Jul 23, 2018 | 9.964 | 9.964 | 9.793 | 9.869 | 46,887 | -0.10(-1.03%) |
Jul 20, 2018 | 9.869 | 10.00 | 9.869 | 9.971 | 8,734 | +0.13(+1.33%) |
Jul 19, 2018 | 9.726 | 9.936 | 9.717 | 9.841 | 40,896 | -0.13(-1.33%) |
Jul 18, 2018 | 9.850 | 10.01 | 9.850 | 9.974 | 39,679 | +0.05(+0.48%) |
Jul 17, 2018 | 9.803 | 10.03 | 9.803 | 9.926 | 24,626 | -0.06(-0.57%) |
Jul 16, 2018 | 10.07 | 10.07 | 9.917 | 9.983 | 25,058 | -0.16(-1.60%) |
Jul 13, 2018 | 10.02 | 10.19 | 10.02 | 10.15 | 60,819 | -0.01(-0.08%) |
Jul 12, 2018 | 10.13 | 10.24 | 10.13 | 10.15 | 31,725 | +0.05(+0.47%) |
Jul 11, 2018 | 10.45 | 10.45 | 10.08 | 10.11 | 71,743 | -0.48(-4.49%) |
Jul 10, 2018 | 10.63 | 10.65 | 10.48 | 10.58 | 33,855 | -0.03(-0.27%) |
Jul 09, 2018 | 10.69 | 10.70 | 10.57 | 10.61 | 37,727 | +0.07(+0.63%) |
Jul 06, 2018 | 10.67 | 10.67 | 10.52 | 10.54 | 22,719 | +0.01(+0.09%) |
Jul 05, 2018 | 10.59 | 10.60 | 10.47 | 10.53 | 17,968 | +0.10(+1.00%) |
Jul 03, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.26(+2.52%) | |
Jul 02, 2018 | 10.23 | 10.23 | 10.12 | 10.17 | 17,865 | -0.06(-0.56%) |
Jun 29, 2018 | 10.25 | 10.32 | 10.16 | 10.23 | 41,368 | +0.05(+0.47%) |
Jun 28, 2018 | 10.16 | 10.23 | 10.09 | 10.18 | 15,346 | -0.08(-0.74%) |
Jun 27, 2018 | 10.33 | 10.36 | 10.18 | 10.26 | 96,911 | -0.09(-0.83%) |
Jun 26, 2018 | 10.33 | 10.39 | 10.29 | 10.34 | 19,004 | -0.08(-0.73%) |
Jun 25, 2018 | 10.65 | 10.65 | 10.34 | 10.42 | 30,531 | -0.23(-2.14%) |
Jun 22, 2018 | 10.57 | 10.66 | 10.56 | 10.65 | 20,039 | +0.19(+1.82%) |
Jun 21, 2018 | 10.48 | 10.53 | 10.41 | 10.46 | 33,479 | -0.03(-0.27%) |
Jun 20, 2018 | 10.60 | 10.60 | 10.41 | 10.49 | 30,166 | -0.01(-0.09%) |
Jun 19, 2018 | 10.47 | 10.50 | 10.29 | 10.50 | 26,851 | -0.09(-0.81%) |
Jun 18, 2018 | 10.47 | 10.59 | 10.47 | 10.58 | 24,667 | +0.09(+0.82%) |
Jun 15, 2018 | 10.86 | 10.48 | 10.50 | 130,918 | -0.36(-3.33%) | |
Jun 14, 2018 | 10.93 | 10.97 | 10.85 | 10.86 | 67,560 | +0.04(+0.35%) |
Jun 13, 2018 | 10.67 | 10.89 | 10.64 | 10.82 | 101,745 | +0.15(+1.38%) |
Jun 12, 2018 | 10.51 | 10.70 | 10.50 | 10.67 | 24,345 | +0.02(+0.23%) |
Jun 11, 2018 | 10.54 | 10.72 | 10.54 | 10.65 | 57,474 | +0.05(+0.45%) |
Jun 08, 2018 | 10.71 | 10.71 | 10.55 | 10.60 | 57,874 | -0.08(-0.71%) |
Jun 07, 2018 | 10.68 | 10.84 | 10.43 | 10.68 | 24,833 | -0.08(-0.71%) |
Jun 06, 2018 | 10.75 | 10.75 | 48,534 | +0.19(+1.80%) | ||
Jun 05, 2018 | 10.41 | 10.66 | 10.38 | 10.56 | 39,195 | +0.07(+0.71%) |
Jun 04, 2018 | 10.58 | 10.66 | 10.46 | 10.49 | 37,568 | -0.16(-1.54%) |
Jun 01, 2018 | 10.59 | 10.68 | 10.46 | 10.65 | 43,787 | +0.03(+0.30%) |
May 31, 2018 | 10.64 | 10.91 | 10.46 | 10.62 | 64,531 | -0.10(-0.98%) |
May 30, 2018 | 10.79 | 10.79 | 10.66 | 10.72 | 23,721 | +0.04(+0.33%) |
May 29, 2018 | 10.63 | 10.82 | 10.60 | 10.69 | 58,810 | -0.14(-1.29%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.21(-1.90%) | |
May 24, 2018 | 10.99 | 11.06 | 10.93 | 11.04 | 125,127 | +0.15(+1.40%) |
May 23, 2018 | 10.94 | 10.94 | 10.72 | 10.89 | 29,380 | -0.03(-0.26%) |
May 22, 2018 | 11.07 | 11.08 | 10.88 | 10.91 | 53,398 | -0.02(-0.17%) |
May 21, 2018 | 10.82 | 10.94 | 10.68 | 10.93 | 36,821 | +0.11(+1.05%) |
May 18, 2018 | 10.72 | 10.85 | 10.67 | 10.82 | 43,980 | +0.09(+0.80%) |
May 17, 2018 | 10.72 | 10.73 | 10.66 | 10.73 | 18,805 | +0.06(+0.53%) |
May 16, 2018 | 10.53 | 10.74 | 10.53 | 10.68 | 45,598 | +0.08(+0.78%) |
May 15, 2018 | 10.67 | 10.67 | 10.40 | 10.59 | 76,181 | -0.21(-1.91%) |
May 14, 2018 | 11.03 | 11.09 | 10.79 | 10.80 | 90,940 | -0.18(-1.64%) |
May 11, 2018 | 11.01 | 11.08 | 10.94 | 10.98 | 33,700 | +0.07(+0.65%) |
May 10, 2018 | 10.81 | 10.97 | 10.75 | 10.91 | 165,838 | +0.24(+2.27%) |
May 09, 2018 | 10.70 | 10.74 | 10.61 | 10.67 | 72,590 | -0.04(-0.33%) |
May 08, 2018 | 10.65 | 10.70 | 10.57 | 10.70 | 32,877 | +0.05(+0.42%) |
May 07, 2018 | 10.70 | 10.81 | 10.66 | 10.66 | 39,546 | -0.05(-0.44%) |
May 04, 2018 | 10.70 | 10.72 | 10.63 | 10.70 | 16,375 | +0.06(+0.53%) |
May 03, 2018 | 10.77 | 10.82 | 10.65 | 10.65 | 52,577 | +0.01(+0.09%) |
May 02, 2018 | 10.56 | 10.82 | 10.56 | 10.64 | 73,199 | +0.12(+1.18%) |
May 01, 2018 | 10.41 | 10.53 | 10.38 | 10.52 | 55,489 | +0.01(+0.05%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.40 | 10.51 | 77,765 | -0.14(-1.34%) |
Apr 27, 2018 | 10.71 | 10.71 | 10.61 | 10.65 | 10,743 | -0.07(-0.67%) |
Apr 26, 2018 | 10.76 | 10.79 | 10.61 | 10.72 | 60,984 | -0.07(-0.62%) |
Apr 25, 2018 | 10.60 | 10.84 | 10.60 | 10.79 | 34,424 | +0.04(+0.42%) |
Apr 24, 2018 | 10.68 | 10.84 | 10.61 | 10.75 | 37,858 | +0.05(+0.47%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.61 | 10.70 | 84,454 | -0.48(-4.26%) |
Apr 20, 2018 | 11.15 | 11.30 | 11.10 | 11.17 | 82,670 | +0.00(+0.04%) |
Apr 19, 2018 | 11.08 | 11.27 | 11.05 | 11.17 | 85,778 | +0.08(+0.73%) |
Apr 18, 2018 | 10.89 | 11.23 | 10.89 | 11.09 | 153,864 | +0.36(+3.37%) |
Apr 17, 2018 | 10.59 | 10.78 | 10.57 | 10.72 | 28,563 | +0.11(+1.01%) |
Apr 16, 2018 | 10.76 | 10.76 | 10.58 | 10.62 | 56,405 | -0.07(-0.65%) |
Apr 13, 2018 | 10.57 | 10.72 | 10.51 | 10.69 | 69,404 | +0.17(+1.64%) |
Apr 12, 2018 | 10.57 | 10.57 | 10.42 | 10.51 | 57,681 | -0.09(-0.82%) |
Apr 11, 2018 | 10.47 | 10.84 | 10.47 | 10.60 | 238,947 | +0.25(+2.39%) |
Apr 10, 2018 | 10.27 | 10.39 | 10.23 | 10.35 | 39,472 | +0.20(+1.95%) |
Apr 09, 2018 | 10.08 | 10.37 | 10.03 | 10.16 | 44,587 | +0.02(+0.15%) |
Apr 06, 2018 | 10.21 | 10.24 | 10.05 | 10.14 | 15,979 | -0.07(-0.65%) |
Apr 05, 2018 | 10.04 | 10.21 | 10.03 | 10.21 | 37,762 | +0.07(+0.70%) |
Apr 04, 2018 | 10.13 | 10.17 | 10.02 | 10.14 | 15,841 | +0.10(+0.95%) |
Apr 03, 2018 | 10.08 | 10.15 | 9.974 | 10.04 | 30,668 | -0.12(-1.22%) |
Apr 02, 2018 | 10.16 | 10.35 | 10.12 | 10.16 | 51,996 | +0.08(+0.80%) |
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.19(+1.96%) | |
Mar 28, 2018 | 10.05 | 10.05 | 9.860 | 9.889 | 39,667 | -0.19(-1.93%) |
Mar 27, 2018 | 10.27 | 10.27 | 10.06 | 10.08 | 26,869 | -0.18(-1.80%) |
Mar 26, 2018 | 10.46 | 10.46 | 10.23 | 10.27 | 90,558 | -0.06(-0.55%) |
Mar 23, 2018 | 10.34 | 10.41 | 10.30 | 10.33 | 72,239 | +0.25(+2.45%) |
Mar 22, 2018 | 10.12 | 10.21 | 10.04 | 10.08 | 34,928 | -0.08(-0.83%) |
Mar 21, 2018 | 9.836 | 10.18 | 9.836 | 10.16 | 41,441 | +0.44(+4.49%) |
Mar 20, 2018 | 9.774 | 9.918 | 9.650 | 9.726 | 30,071 | -0.16(-1.63%) |
Mar 19, 2018 | 10.04 | 10.04 | 9.842 | 9.888 | 67,383 | -0.24(-2.35%) |
Mar 16, 2018 | 10.09 | 10.14 | 9.994 | 10.13 | 19,695 | -0.01(-0.09%) |
Mar 15, 2018 | 10.34 | 10.34 | 10.12 | 10.14 | 16,279 | -0.20(-1.98%) |
Mar 14, 2018 | 10.41 | 10.44 | 10.33 | 10.34 | 19,093 | -0.05(-0.50%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.30 | 10.39 | 66,933 | +0.03(+0.28%) |
Mar 12, 2018 | 10.18 | 10.36 | 10.12 | 10.36 | 49,434 | +0.07(+0.65%) |
Mar 09, 2018 | 10.15 | 10.33 | 10.15 | 10.30 | 65,856 | +0.10(+1.03%) |
Mar 08, 2018 | 10.13 | 10.19 | 9.995 | 10.19 | 21,151 | +0.08(+0.75%) |
Mar 07, 2018 | 10.09 | 10.12 | 53,257 | -0.27(-2.56%) | ||
Mar 06, 2018 | 10.22 | 10.44 | 10.22 | 10.38 | 61,350 | +0.37(+3.70%) |
Mar 05, 2018 | 10.04 | 10.14 | 9.965 | 10.01 | 47,643 | -0.08(-0.75%) |
Mar 02, 2018 | 10.20 | 10.34 | 10.09 | 10.09 | 52,459 | +0.03(+0.28%) |
Mar 01, 2018 | 9.793 | 10.10 | 9.726 | 10.06 | 40,116 | +0.15(+1.54%) |
Feb 28, 2018 | 10.11 | 10.14 | 9.907 | 9.907 | 37,736 | -0.24(-2.34%) |
Feb 27, 2018 | 10.23 | 10.31 | 10.14 | 10.14 | 21,970 | -0.22(-2.11%) |
Feb 26, 2018 | 10.22 | 10.39 | 10.22 | 10.36 | 53,555 | +0.17(+1.65%) |
Feb 23, 2018 | 10.08 | 10.23 | 10.08 | 10.20 | 26,545 | +0.08(+0.79%) |
Feb 22, 2018 | 10.10 | 10.25 | 10.08 | 10.12 | 40,870 | +0.01(+0.09%) |
Feb 21, 2018 | 10.14 | 10.36 | 10.02 | 10.11 | 39,591 | -0.04(-0.37%) |
Feb 20, 2018 | 10.38 | 10.52 | 10.14 | 10.14 | 106,834 | -0.41(-3.87%) |
Feb 16, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.39(-3.56%) | |
Feb 15, 2018 | 11.04 | 11.05 | 10.81 | 10.94 | 45,405 | +0.02(+0.17%) |
Feb 14, 2018 | 10.27 | 10.96 | 10.27 | 10.92 | 134,363 | +0.71(+6.98%) |
Feb 13, 2018 | 10.23 | 10.29 | 10.12 | 10.21 | 52,939 | +0.05(+0.47%) |
Feb 12, 2018 | 9.765 | 10.19 | 9.765 | 10.16 | 50,113 | +0.45(+4.60%) |
Feb 09, 2018 | 9.983 | 10.01 | 9.403 | 9.717 | 172,655 | -0.29(-2.94%) |
Feb 08, 2018 | 10.03 | 10.15 | 9.983 | 10.01 | 94,539 | -0.06(-0.57%) |
Feb 07, 2018 | 10.28 | 10.29 | 10.03 | 10.07 | 56,566 | -0.22(-2.13%) |
Feb 06, 2018 | 10.34 | 10.41 | 10.18 | 10.29 | 149,058 | -0.06(-0.55%) |
Feb 05, 2018 | 10.27 | 10.37 | 10.16 | 10.34 | 116,539 | +0.06(+0.56%) |
Feb 02, 2018 | 10.62 | 10.72 | 10.29 | 10.29 | 129,348 | -0.48(-4.42%) |
Feb 01, 2018 | 10.82 | 10.88 | 10.70 | 10.76 | 100,254 | -0.05(-0.44%) |
Jan 31, 2018 | 10.80 | 10.87 | 10.60 | 10.81 | 75,824 | +0.21(+1.97%) |
Jan 30, 2018 | 10.97 | 10.97 | 10.59 | 10.60 | 90,772 | -0.23(-2.15%) |
Jan 29, 2018 | 11.22 | 11.32 | 10.81 | 10.83 | 158,999 | -0.48(-4.27%) |
Jan 26, 2018 | 11.43 | 11.46 | 11.26 | 11.32 | 44,199 | +0.00(+0.03%) |
Jan 25, 2018 | 11.67 | 11.82 | 11.21 | 11.31 | 164,264 | -0.35(-3.02%) |
Jan 24, 2018 | 11.59 | 11.74 | 11.58 | 11.67 | 142,256 | +0.36(+3.20%) |
Jan 23, 2018 | 11.11 | 11.35 | 10.98 | 11.30 | 93,072 | +0.09(+0.84%) |
Jan 22, 2018 | 11.35 | 11.35 | 11.20 | 11.21 | 51,205 | -0.04(-0.33%) |
Jan 19, 2018 | 11.24 | 11.27 | 11.18 | 11.25 | 39,531 | +0.08(+0.68%) |
Jan 18, 2018 | 11.51 | 11.54 | 11.12 | 11.17 | 105,098 | -0.37(-3.21%) |
Jan 17, 2018 | 11.65 | 11.72 | 11.46 | 11.54 | 70,508 | -0.15(-1.30%) |
Jan 16, 2018 | 11.67 | 11.78 | 11.57 | 11.69 | 150,150 | +0.14(+1.23%) |
Jan 12, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.27(+2.36%) | |
Jan 11, 2018 | 11.15 | 11.33 | 11.12 | 11.29 | 66,812 | +0.20(+1.80%) |
Jan 10, 2018 | 10.89 | 11.13 | 10.89 | 11.09 | 46,147 | +0.28(+2.55%) |
Jan 09, 2018 | 10.81 | 10.87 | 10.72 | 10.81 | 40,536 | -0.14(-1.30%) |
Jan 08, 2018 | 10.96 | 11.03 | 10.84 | 10.95 | 84,829 | -0.09(-0.78%) |
Jan 05, 2018 | 11.05 | 11.10 | 10.98 | 11.04 | 67,224 | -0.10(-0.94%) |
Jan 04, 2018 | 10.95 | 11.14 | 10.88 | 11.14 | 57,585 | +0.12(+1.12%) |
Jan 03, 2018 | 11.27 | 11.39 | 10.93 | 11.02 | 59,735 | -0.28(-2.44%) |
Jan 02, 2018 | 10.94 | 11.31 | 10.87 | 11.30 | 101,200 | +0.50(+4.67%) |
Dec 29, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.08(-0.70%) | |
Dec 28, 2017 | 10.81 | 10.92 | 10.77 | 10.87 | 46,357 | +0.08(+0.78%) |
Dec 27, 2017 | 10.95 | 10.97 | 10.76 | 10.78 | 73,154 | -0.17(-1.54%) |
Dec 26, 2017 | 10.72 | 10.98 | 10.71 | 10.95 | 136,105 | +0.21(+1.95%) |
Dec 22, 2017 | 10.70 | 10.79 | 10.59 | 10.74 | 115,693 | +0.08(+0.71%) |
Dec 21, 2017 | 10.74 | 10.74 | 10.65 | 10.67 | 97,184 | -0.04(-0.35%) |
Dec 20, 2017 | 10.65 | 10.72 | 10.51 | 10.71 | 125,763 | +0.20(+1.90%) |
Dec 19, 2017 | 10.46 | 10.53 | 10.33 | 10.51 | 61,332 | +0.10(+0.91%) |
Dec 18, 2017 | 10.28 | 10.46 | 10.25 | 10.41 | 82,341 | +0.22(+2.15%) |
Dec 15, 2017 | 10.39 | 10.39 | 10.17 | 10.19 | 103,537 | +0.05(+0.47%) |
Dec 14, 2017 | 10.24 | 10.25 | 10.00 | 10.14 | 67,627 | -0.12(-1.20%) |
Dec 13, 2017 | 9.746 | 10.29 | 9.679 | 10.27 | 142,929 | +0.54(+5.57%) |
Dec 12, 2017 | 9.774 | 9.822 | 9.614 | 9.726 | 87,228 | +0.03(+0.29%) |
Dec 11, 2017 | 9.517 | 9.840 | 9.517 | 9.698 | 61,097 | +0.16(+1.69%) |
Dec 08, 2017 | 9.384 | 9.593 | 9.308 | 9.536 | 82,883 | +0.16(+1.72%) |
Dec 07, 2017 | 9.432 | 9.508 | 9.337 | 9.375 | 74,613 | -0.18(-1.89%) |
Dec 06, 2017 | 9.555 | 9.631 | 9.498 | 9.555 | 55,300 | -0.10(-0.99%) |
Dec 05, 2017 | 9.793 | 9.793 | 9.556 | 9.650 | 94,405 | -0.19(-1.93%) |
Dec 04, 2017 | 9.993 | 9.993 | 9.821 | 9.841 | 35,964 | -0.16(-1.62%) |
Dec 01, 2017 | 9.860 | 10.08 | 9.860 | 10.00 | 34,586 | +0.06(+0.57%) |
Nov 30, 2017 | 9.888 | 10.05 | 9.859 | 9.945 | 67,074 | -0.09(-0.85%) |
Nov 29, 2017 | 10.04 | 10.15 | 9.955 | 10.03 | 72,432 | -0.11(-1.12%) |
Nov 28, 2017 | 10.20 | 10.20 | 10.13 | 10.14 | 23,564 | -0.07(-0.65%) |
Nov 27, 2017 | 10.39 | 10.40 | 10.15 | 10.21 | 35,183 | -0.09(-0.84%) |
Nov 24, 2017 | 10.34 | 10.38 | 10.29 | 10.30 | 15,690 | -0.03(-0.27%) |
Nov 22, 2017 | 10.23 | 10.46 | 10.23 | 10.33 | 19,121 | +0.15(+1.50%) |
Nov 21, 2017 | 10.10 | 10.21 | 10.10 | 10.17 | 20,193 | +0.15(+1.52%) |
Nov 20, 2017 | 10.06 | 10.12 | 9.970 | 10.02 | 36,883 | -0.07(-0.66%) |
Nov 17, 2017 | 9.926 | 10.20 | 9.926 | 10.09 | 85,575 | +0.26(+2.61%) |
Nov 16, 2017 | 9.784 | 9.869 | 9.784 | 9.831 | 31,893 | -0.01(-0.10%) |
Nov 15, 2017 | 9.917 | 9.917 | 9.736 | 9.841 | 86,083 | -0.03(-0.29%) |
Nov 14, 2017 | 9.983 | 10.02 | 9.794 | 9.869 | 60,773 | -0.18(-1.80%) |
Nov 13, 2017 | 10.10 | 10.14 | 9.993 | 10.05 | 93,608 | -0.10(-1.03%) |
Nov 10, 2017 | 10.36 | 10.46 | 10.08 | 10.15 | 85,432 | -0.15(-1.48%) |
Nov 09, 2017 | 10.63 | 10.63 | 10.31 | 10.31 | 76,660 | -0.29(-2.78%) |
Nov 08, 2017 | 10.57 | 10.64 | 10.53 | 10.60 | 34,917 | +0.14(+1.36%) |
Nov 07, 2017 | 10.57 | 10.59 | 10.40 | 10.46 | 37,241 | -0.09(-0.81%) |
Nov 06, 2017 | 10.29 | 10.61 | 10.29 | 10.54 | 53,663 | +0.26(+2.50%) |
Nov 03, 2017 | 10.52 | 10.53 | 10.26 | 10.29 | 61,268 | -0.18(-1.73%) |
Nov 02, 2017 | 10.48 | 10.70 | 10.46 | 10.47 | 29,981 | -0.03(-0.27%) |
Nov 01, 2017 | 10.48 | 10.72 | 10.48 | 10.50 | 65,135 | +0.10(+0.91%) |
Oct 31, 2017 | 10.56 | 10.57 | 10.40 | 10.40 | 33,117 | -0.25(-2.32%) |
Oct 30, 2017 | 10.53 | 10.66 | 10.34 | 10.65 | 68,199 | +0.23(+2.19%) |
Oct 27, 2017 | 10.32 | 10.47 | 10.21 | 10.42 | 59,298 | +0.03(+0.28%) |
Oct 26, 2017 | 10.85 | 10.85 | 10.37 | 10.39 | 117,703 | -0.47(-4.29%) |
Oct 25, 2017 | 10.89 | 10.92 | 10.80 | 10.86 | 50,117 | -0.07(-0.61%) |
Oct 24, 2017 | 10.93 | 10.96 | 10.92 | 10.92 | 37,530 | -0.08(-0.69%) |
Oct 23, 2017 | 10.95 | 11.06 | 10.91 | 11.00 | 41,774 | -0.06(-0.52%) |
Oct 20, 2017 | 11.12 | 11.13 | 10.97 | 11.06 | 48,942 | -0.07(-0.60%) |
Oct 19, 2017 | 11.15 | 11.19 | 11.08 | 11.12 | 34,600 | -0.02(-0.17%) |
Oct 18, 2017 | 11.17 | 11.20 | 11.06 | 11.14 | 19,386 | -0.02(-0.17%) |
Oct 17, 2017 | 11.28 | 11.28 | 11.06 | 11.16 | 96,942 | -0.24(-2.09%) |
Oct 16, 2017 | 11.55 | 11.65 | 11.31 | 11.40 | 73,915 | -0.17(-1.48%) |
Oct 13, 2017 | 11.76 | 11.76 | 11.54 | 11.57 | 38,528 | -0.08(-0.65%) |
Oct 12, 2017 | 11.67 | 11.80 | 11.52 | 11.65 | 30,482 | -0.05(-0.41%) |
Oct 11, 2017 | 11.65 | 11.71 | 11.46 | 11.69 | 62,525 | +0.05(+0.41%) |
Oct 10, 2017 | 11.87 | 11.89 | 11.56 | 11.65 | 111,374 | -0.10(-0.89%) |
Oct 09, 2017 | 11.76 | 11.86 | 11.74 | 11.75 | 51,695 | +0.13(+1.15%) |
Oct 06, 2017 | 11.49 | 11.63 | 11.24 | 11.62 | 103,061 | +0.16(+1.41%) |
Oct 05, 2017 | 11.64 | 11.73 | 11.43 | 11.46 | 103,673 | -0.16(-1.39%) |
Oct 04, 2017 | 11.49 | 11.83 | 11.49 | 11.62 | 58,275 | +0.18(+1.58%) |
Oct 03, 2017 | 11.26 | 11.50 | 11.26 | 11.44 | 58,443 | +0.16(+1.43%) |