Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.776 | 10.11 | 9.708 | 10.02 | 7,968,261 | +0.18(+1.81%) |
Sep 27, 2018 | 9.794 | 9.937 | 9.714 | 9.844 | 3,912,562 | +0.13(+1.29%) |
Sep 26, 2018 | 9.898 | 10.06 | 9.686 | 9.718 | 5,489,553 | -0.28(-2.82%) |
Sep 25, 2018 | 10.42 | 10.45 | 9.938 | 10.000 | 11,119,558 | -0.52(-4.99%) |
Sep 24, 2018 | 10.16 | 10.54 | 10.09 | 10.52 | 5,476,945 | +0.11(+1.06%) |
Sep 21, 2018 | 10.51 | 10.65 | 10.33 | 10.41 | 6,013,333 | -0.09(-0.90%) |
Sep 20, 2018 | 10.32 | 10.63 | 10.32 | 10.51 | 9,394,399 | +0.35(+3.44%) |
Sep 19, 2018 | 10.10 | 10.28 | 10.01 | 10.16 | 4,460,123 | +0.06(+0.57%) |
Sep 18, 2018 | 9.962 | 10.28 | 9.962 | 10.10 | 6,700,311 | +0.28(+2.81%) |
Sep 17, 2018 | 10.10 | 10.25 | 9.802 | 9.825 | 6,957,382 | -0.46(-4.48%) |
Sep 14, 2018 | 10.14 | 10.39 | 10.03 | 10.29 | 9,634,948 | +0.32(+3.24%) |
Sep 13, 2018 | 9.927 | 10.32 | 9.840 | 9.963 | 13,705,697 | +0.34(+3.52%) |
Sep 12, 2018 | 9.635 | 9.635 | 8.972 | 9.624 | 19,603,792 | -0.34(-3.43%) |
Sep 11, 2018 | 10.10 | 10.19 | 9.803 | 9.966 | 8,652,904 | -0.31(-2.99%) |
Sep 10, 2018 | 10.19 | 10.27 | 9.982 | 10.27 | 5,548,804 | +0.32(+3.26%) |
Sep 07, 2018 | 9.955 | 10.39 | 9.874 | 9.949 | 8,502,516 | -0.12(-1.21%) |
Sep 06, 2018 | 10.85 | 10.87 | 10.04 | 10.07 | 13,636,297 | -0.88(-8.02%) |
Sep 05, 2018 | 11.05 | 11.18 | 10.67 | 10.95 | 6,498,886 | -0.16(-1.44%) |
Sep 04, 2018 | 10.72 | 11.13 | 10.66 | 11.11 | 9,042,896 | +0.25(+2.30%) |
Aug 31, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.18(+1.71%) | |
Aug 30, 2018 | 10.88 | 11.03 | 10.64 | 10.68 | 9,807,427 | -0.31(-2.81%) |
Aug 29, 2018 | 10.89 | 11.07 | 10.78 | 10.99 | 7,759,938 | +0.09(+0.83%) |
Aug 28, 2018 | 10.92 | 11.03 | 10.58 | 10.90 | 11,603,166 | +0.12(+1.16%) |
Aug 27, 2018 | 10.49 | 11.00 | 10.45 | 10.77 | 17,141,930 | +0.48(+4.69%) |
Aug 24, 2018 | 9.983 | 10.30 | 9.980 | 10.29 | 9,153,819 | +0.42(+4.30%) |
Aug 23, 2018 | 9.829 | 10.08 | 9.785 | 9.865 | 7,986,409 | +0.03(+0.34%) |
Aug 22, 2018 | 9.615 | 9.863 | 9.449 | 9.831 | 8,863,131 | +0.13(+1.31%) |
Aug 21, 2018 | 9.269 | 9.768 | 9.228 | 9.704 | 10,572,096 | +0.54(+5.92%) |
Aug 20, 2018 | 9.243 | 9.324 | 8.850 | 9.161 | 8,420,121 | -0.02(-0.23%) |
Aug 17, 2018 | 9.121 | 9.259 | 8.778 | 9.183 | 13,104,952 | -0.21(-2.28%) |
Aug 16, 2018 | 9.666 | 9.684 | 9.328 | 9.397 | 8,254,696 | -0.07(-0.70%) |
Aug 15, 2018 | 9.658 | 9.721 | 9.147 | 9.463 | 12,885,613 | -0.41(-4.12%) |
Aug 14, 2018 | 10.08 | 10.14 | 9.823 | 9.870 | 5,633,242 | -0.03(-0.30%) |
Aug 13, 2018 | 9.912 | 10.17 | 9.877 | 9.900 | 10,056,716 | +0.04(+0.39%) |
Aug 10, 2018 | 10.07 | 10.14 | 9.720 | 9.861 | 17,425,826 | -0.80(-7.53%) |
Aug 09, 2018 | 10.87 | 10.88 | 10.65 | 10.66 | 6,920,965 | -0.34(-3.09%) |
Aug 08, 2018 | 10.87 | 11.05 | 10.79 | 11.00 | 5,096,018 | +0.08(+0.76%) |
Aug 07, 2018 | 10.78 | 10.94 | 10.69 | 10.92 | 5,828,246 | +0.26(+2.45%) |
Aug 06, 2018 | 10.43 | 10.66 | 10.24 | 10.66 | 5,635,423 | +0.19(+1.80%) |
Aug 03, 2018 | 10.42 | 10.51 | 10.28 | 10.47 | 4,197,112 | +0.05(+0.49%) |
Aug 02, 2018 | 9.846 | 10.46 | 9.741 | 10.42 | 7,840,957 | +0.31(+3.10%) |
Aug 01, 2018 | 10.23 | 10.44 | 9.993 | 10.11 | 6,244,368 | -0.06(-0.55%) |
Jul 31, 2018 | 10.15 | 10.57 | 10.10 | 10.16 | 8,044,222 | +0.19(+1.87%) |
Jul 30, 2018 | 10.25 | 10.35 | 9.818 | 9.976 | 10,497,080 | -0.29(-2.85%) |
Jul 27, 2018 | 10.44 | 10.71 | 10.04 | 10.27 | 13,211,698 | -0.15(-1.44%) |
Jul 26, 2018 | 10.05 | 10.43 | 10.04 | 10.42 | 16,862,242 | +0.54(+5.44%) |
Jul 25, 2018 | 9.683 | 9.881 | 9.336 | 9.881 | 15,870,544 | +0.15(+1.57%) |
Jul 24, 2018 | 10.22 | 10.39 | 9.686 | 9.729 | 10,556,750 | -0.32(-3.23%) |
Jul 23, 2018 | 9.891 | 10.10 | 9.472 | 10.05 | 9,075,848 | +0.04(+0.42%) |
Jul 20, 2018 | 10.19 | 9.861 | 10.01 | 7,023,487 | -0.15(-1.46%) | |
Jul 19, 2018 | 10.11 | 10.29 | 9.958 | 10.16 | 7,647,933 | -0.07(-0.73%) |
Jul 18, 2018 | 10.14 | 10.29 | 10.04 | 10.23 | 9,327,180 | +0.22(+2.16%) |
Jul 17, 2018 | 9.394 | 10.02 | 9.365 | 10.02 | 10,624,572 | +0.43(+4.43%) |
Jul 16, 2018 | 9.646 | 9.788 | 9.573 | 9.593 | 6,284,730 | -0.04(-0.41%) |
Jul 13, 2018 | 9.774 | 9.811 | 9.584 | 9.633 | 7,193,738 | -0.12(-1.28%) |
Jul 12, 2018 | 9.515 | 9.790 | 9.301 | 9.757 | 13,811,468 | +0.20(+2.15%) |
Jul 11, 2018 | 9.838 | 10.04 | 9.535 | 9.552 | 17,010,556 | -0.80(-7.76%) |
Jul 10, 2018 | 10.08 | 10.43 | 10.05 | 10.36 | 11,886,444 | +0.31(+3.13%) |
Jul 09, 2018 | 10.16 | 10.16 | 9.688 | 10.04 | 11,240,200 | +0.18(+1.87%) |
Jul 06, 2018 | 9.459 | 9.897 | 9.346 | 9.858 | 15,063,099 | +0.36(+3.78%) |
Jul 05, 2018 | 9.093 | 9.510 | 9.065 | 9.499 | 11,126,338 | +0.71(+8.09%) |
Jul 03, 2018 | 8.788 | 8.788 | 8.788 | 0 | -0.53(-5.66%) | |
Jul 02, 2018 | 8.906 | 9.317 | 8.706 | 9.315 | 8,686,753 | +0.17(+1.84%) |
Jun 29, 2018 | 9.480 | 9.147 | 9.147 | 9,075,431 | +0.04(+0.44%) | |
Jun 28, 2018 | 8.834 | 9.155 | 8.779 | 9.106 | 10,340,876 | +0.22(+2.53%) |
Jun 27, 2018 | 9.729 | 9.819 | 8.878 | 8.882 | 12,716,336 | -0.71(-7.36%) |
Jun 26, 2018 | 9.634 | 9.726 | 9.437 | 9.587 | 8,116,066 | +0.10(+1.05%) |
Jun 25, 2018 | 10.02 | 10.04 | 9.095 | 9.488 | 16,496,491 | -0.92(-8.83%) |
Jun 22, 2018 | 10.79 | 10.85 | 10.33 | 10.41 | 5,319,116 | -0.25(-2.32%) |
Jun 21, 2018 | 11.30 | 11.30 | 10.61 | 10.65 | 10,159,780 | -0.41(-3.75%) |
Jun 20, 2018 | 11.16 | 11.23 | 10.92 | 11.07 | 7,248,240 | +0.17(+1.57%) |
Jun 19, 2018 | 10.91 | 10.40 | 10.90 | 15,456,804 | -0.37(-3.30%) | |
Jun 18, 2018 | 11.35 | 11.35 | 10.95 | 11.27 | 13,149,480 | -0.36(-3.07%) |
Jun 15, 2018 | 11.65 | 11.65 | 11.63 | 10,653,244 | -0.02(-0.19%) | |
Jun 14, 2018 | 11.63 | 11.83 | 11.45 | 11.65 | 8,354,481 | +0.20(+1.71%) |
Jun 13, 2018 | 11.49 | 11.81 | 11.42 | 11.45 | 8,892,802 | -0.04(-0.34%) |
Jun 12, 2018 | 11.40 | 11.53 | 11.20 | 11.49 | 7,851,303 | +0.17(+1.53%) |
Jun 11, 2018 | 11.33 | 11.51 | 11.21 | 11.32 | 6,324,732 | -0.08(-0.74%) |
Jun 08, 2018 | 11.30 | 11.47 | 11.11 | 11.40 | 10,149,352 | -0.31(-2.64%) |
Jun 07, 2018 | 12.06 | 12.11 | 11.45 | 11.71 | 9,913,962 | -0.32(-2.65%) |
Jun 06, 2018 | 12.04 | 11.68 | 12.03 | 9,248,917 | +0.23(+1.93%) | |
Jun 05, 2018 | 11.74 | 11.91 | 11.61 | 11.80 | 9,648,980 | +0.15(+1.33%) |
Jun 04, 2018 | 11.48 | 11.69 | 11.34 | 11.65 | 12,341,604 | +0.28(+2.44%) |
Jun 01, 2018 | 10.89 | 11.38 | 10.82 | 11.37 | 17,687,540 | +0.71(+6.70%) |
May 31, 2018 | 10.82 | 10.99 | 10.60 | 10.66 | 9,884,448 | -0.24(-2.17%) |
May 30, 2018 | 10.83 | 11.13 | 10.74 | 10.89 | 12,563,508 | +0.21(+1.98%) |
May 29, 2018 | 10.69 | 10.97 | 10.46 | 10.68 | 10,725,558 | -0.21(-1.91%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.26(+2.46%) | |
May 24, 2018 | 10.49 | 10.71 | 10.24 | 10.63 | 10,708,026 | +0.11(+1.04%) |
May 23, 2018 | 10.06 | 10.52 | 9.973 | 10.52 | 9,920,892 | +0.17(+1.60%) |
May 22, 2018 | 10.45 | 10.58 | 10.23 | 10.35 | 13,321,376 | +0.17(+1.69%) |
May 21, 2018 | 10.32 | 10.48 | 9.909 | 10.18 | 13,501,922 | +0.31(+3.12%) |
May 18, 2018 | 10.06 | 10.09 | 9.768 | 9.874 | 9,908,599 | -0.43(-4.21%) |
May 17, 2018 | 10.31 | 10.58 | 10.08 | 10.31 | 9,043,492 | -0.12(-1.17%) |
May 16, 2018 | 10.05 | 10.48 | 10.05 | 10.43 | 11,211,918 | +0.40(+4.03%) |
May 15, 2018 | 10.15 | 10.26 | 9.809 | 10.02 | 11,123,575 | -0.37(-3.54%) |
May 14, 2018 | 10.37 | 10.73 | 10.32 | 10.39 | 13,820,725 | +0.39(+3.93%) |
May 11, 2018 | 10.04 | 10.29 | 9.943 | 9.999 | 12,191,007 | -0.24(-2.39%) |
May 10, 2018 | 9.845 | 10.24 | 9.845 | 10.24 | 12,660,454 | +0.52(+5.34%) |
May 09, 2018 | 9.405 | 9.726 | 9.319 | 9.724 | 12,810,338 | +0.40(+4.32%) |
May 08, 2018 | 9.029 | 9.322 | 8.994 | 9.322 | 10,743,835 | +0.19(+2.13%) |
May 07, 2018 | 9.033 | 9.251 | 8.975 | 9.128 | 14,679,074 | +0.24(+2.74%) |
May 04, 2018 | 8.110 | 8.912 | 8.041 | 8.884 | 19,861,300 | +0.60(+7.21%) |
May 03, 2018 | 7.935 | 8.393 | 7.755 | 8.287 | 15,950,134 | +0.15(+1.81%) |
May 02, 2018 | 8.255 | 8.355 | 8.041 | 8.140 | 10,528,395 | -0.11(-1.38%) |
May 01, 2018 | 7.806 | 8.280 | 7.787 | 8.253 | 13,985,801 | +0.39(+4.95%) |
Apr 30, 2018 | 8.128 | 8.277 | 7.763 | 7.864 | 11,841,325 | -0.27(-3.32%) |
Apr 27, 2018 | 8.616 | 8.643 | 8.017 | 8.134 | 14,112,510 | -0.18(-2.21%) |
Apr 26, 2018 | 8.188 | 8.339 | 8.054 | 8.318 | 18,230,682 | +0.48(+6.11%) |
Apr 25, 2018 | 7.985 | 8.013 | 7.461 | 7.839 | 21,178,322 | -0.03(-0.35%) |
Apr 24, 2018 | 8.268 | 8.499 | 7.650 | 7.867 | 22,346,948 | -0.20(-2.43%) |
Apr 23, 2018 | 8.530 | 8.553 | 7.999 | 8.063 | 16,818,884 | -0.34(-4.02%) |
Apr 20, 2018 | 8.709 | 8.838 | 8.282 | 8.401 | 16,793,074 | -0.31(-3.59%) |
Apr 19, 2018 | 9.480 | 9.483 | 8.619 | 8.714 | 35,094,212 | -1.29(-12.91%) |
Apr 18, 2018 | 10.13 | 10.19 | 9.722 | 10.01 | 13,230,088 | -0.32(-3.10%) |
Apr 17, 2018 | 9.964 | 10.39 | 9.935 | 10.33 | 12,780,606 | +0.55(+5.64%) |
Apr 16, 2018 | 9.897 | 9.923 | 9.526 | 9.775 | 8,577,114 | +0.06(+0.64%) |
Apr 13, 2018 | 10.31 | 10.33 | 9.596 | 9.713 | 14,760,286 | -0.23(-2.35%) |
Apr 12, 2018 | 9.666 | 10.02 | 9.592 | 9.946 | 14,381,848 | +0.54(+5.70%) |
Apr 11, 2018 | 9.265 | 9.658 | 9.170 | 9.410 | 10,956,515 | +0.00(+0.04%) |
Apr 10, 2018 | 9.191 | 9.551 | 9.002 | 9.406 | 19,327,708 | +0.83(+9.62%) |
Apr 09, 2018 | 8.753 | 9.312 | 8.568 | 8.581 | 16,998,050 | +0.15(+1.83%) |
Apr 06, 2018 | 8.874 | 9.192 | 8.311 | 8.427 | 13,770,811 | -0.85(-9.13%) |
Apr 05, 2018 | 9.767 | 9.801 | 9.071 | 9.273 | 14,136,134 | -0.29(-3.07%) |
Apr 04, 2018 | 8.426 | 9.638 | 8.402 | 9.567 | 17,278,752 | +0.35(+3.81%) |
Apr 03, 2018 | 9.089 | 9.276 | 8.750 | 9.216 | 16,520,124 | +0.50(+5.73%) |
Apr 02, 2018 | 9.560 | 9.806 | 8.442 | 8.717 | 19,974,816 | -1.14(-11.58%) |
Mar 29, 2018 | 9.858 | 9.858 | 9.858 | 0 | +0.60(+6.47%) | |
Mar 28, 2018 | 9.766 | 9.969 | 9.117 | 9.260 | 20,724,190 | -0.63(-6.34%) |
Mar 27, 2018 | 11.46 | 11.47 | 9.613 | 9.887 | 23,916,334 | -1.24(-11.15%) |
Mar 26, 2018 | 10.63 | 11.14 | 10.19 | 11.13 | 19,469,670 | +1.24(+12.58%) |
Mar 23, 2018 | 10.92 | 11.00 | 9.884 | 9.884 | 17,110,560 | -1.10(-10.00%) |
Mar 22, 2018 | 11.40 | 11.75 | 10.97 | 10.98 | 16,207,102 | -0.98(-8.21%) |
Mar 21, 2018 | 11.80 | 12.41 | 11.69 | 11.97 | 10,270,357 | +0.08(+0.68%) |
Mar 20, 2018 | 11.68 | 11.99 | 11.63 | 11.88 | 9,117,620 | +0.27(+2.34%) |
Mar 19, 2018 | 12.01 | 12.14 | 11.10 | 11.61 | 18,286,844 | -0.71(-5.79%) |
Mar 16, 2018 | 12.39 | 12.54 | 12.27 | 12.33 | 4,850,912 | -0.01(-0.08%) |
Mar 15, 2018 | 12.47 | 12.59 | 12.15 | 12.34 | 7,818,409 | -0.04(-0.29%) |
Mar 14, 2018 | 12.53 | 12.56 | 12.03 | 12.37 | 13,532,863 | -0.01(-0.04%) |
Mar 13, 2018 | 13.22 | 13.48 | 12.20 | 12.38 | 22,772,370 | -0.61(-4.67%) |
Mar 12, 2018 | 12.85 | 13.19 | 12.74 | 12.98 | 12,481,815 | +0.39(+3.12%) |
Mar 09, 2018 | 12.06 | 12.60 | 12.04 | 12.59 | 12,525,700 | +0.74(+6.23%) |
Mar 08, 2018 | 11.93 | 12.04 | 11.64 | 11.85 | 8,902,661 | +0.05(+0.43%) |
Mar 07, 2018 | 11.80 | 10,319,900 | +0.09(+0.79%) | |||
Mar 06, 2018 | 11.47 | 11.80 | 11.34 | 11.71 | 13,250,147 | +0.51(+4.52%) |
Mar 05, 2018 | 10.75 | 11.36 | 10.58 | 11.20 | 9,086,694 | +0.30(+2.73%) |
Mar 02, 2018 | 9.926 | 10.96 | 9.926 | 10.91 | 9,931,092 | +0.54(+5.17%) |
Mar 01, 2018 | 10.92 | 11.03 | 9.999 | 10.37 | 14,872,129 | -0.53(-4.82%) |
Feb 28, 2018 | 11.42 | 11.54 | 10.87 | 10.90 | 10,505,112 | -0.31(-2.75%) |
Feb 27, 2018 | 11.27 | 11.78 | 11.20 | 11.21 | 11,187,565 | -0.10(-0.92%) |
Feb 26, 2018 | 10.87 | 11.32 | 10.78 | 11.31 | 8,918,379 | +0.68(+6.36%) |
Feb 23, 2018 | 10.24 | 10.63 | 10.22 | 10.63 | 8,451,986 | +0.65(+6.49%) |
Feb 22, 2018 | 9.894 | 9.985 | 5,999,340 | -0.07(-0.74%) | ||
Feb 21, 2018 | 10.60 | 10.61 | 10.04 | 10.06 | 10,213,637 | -0.35(-3.39%) |
Feb 20, 2018 | 9.773 | 10.63 | 9.763 | 10.41 | 11,972,638 | +0.51(+5.18%) |
Feb 16, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.11(-1.13%) | |
Feb 15, 2018 | 9.923 | 10.01 | 9.435 | 10.01 | 12,735,435 | +0.36(+3.69%) |
Feb 14, 2018 | 8.838 | 9.710 | 8.838 | 9.656 | 11,496,866 | +0.61(+6.72%) |
Feb 13, 2018 | 8.830 | 9.092 | 8.794 | 9.049 | 7,688,754 | -0.01(-0.15%) |
Feb 12, 2018 | 8.848 | 9.232 | 8.660 | 9.062 | 14,566,921 | +0.45(+5.28%) |
Feb 09, 2018 | 8.474 | 8.744 | 7.568 | 8.608 | 21,366,526 | +0.72(+9.11%) |
Feb 08, 2018 | 9.193 | 9.220 | 7.872 | 7.890 | 17,667,002 | -1.14(-12.66%) |
Feb 07, 2018 | 9.541 | 9.726 | 9.031 | 9.033 | 12,927,111 | -0.64(-6.65%) |
Feb 06, 2018 | 8.251 | 9.698 | 8.243 | 9.676 | 21,293,528 | +0.45(+4.87%) |
Feb 05, 2018 | 9.870 | 10.37 | 8.644 | 9.227 | 17,454,570 | -0.90(-8.91%) |
Feb 02, 2018 | 10.71 | 10.80 | 10.13 | 10.13 | 14,249,264 | -0.92(-8.35%) |
Feb 01, 2018 | 10.90 | 11.54 | 10.84 | 11.05 | 7,119,943 | -0.17(-1.48%) |
Jan 31, 2018 | 11.31 | 11.45 | 11.02 | 11.22 | 7,153,906 | +0.28(+2.57%) |
Jan 30, 2018 | 11.04 | 11.34 | 10.90 | 10.94 | 12,318,026 | -0.71(-6.09%) |
Jan 29, 2018 | 11.53 | 11.88 | 11.22 | 11.65 | 9,490,911 | -0.04(-0.32%) |
Jan 26, 2018 | 11.10 | 11.69 | 11.03 | 11.68 | 13,159,416 | +1.01(+9.48%) |
Jan 25, 2018 | 11.69 | 11.70 | 10.67 | 10.67 | 13,602,340 | -0.59(-5.20%) |
Jan 24, 2018 | 11.75 | 11.84 | 11.00 | 11.26 | 19,224,544 | -0.83(-6.88%) |
Jan 23, 2018 | 11.97 | 12.09 | 11.84 | 12.09 | 6,951,162 | +0.27(+2.27%) |
Jan 22, 2018 | 11.60 | 11.82 | 11.43 | 11.82 | 5,801,649 | +0.27(+2.32%) |
Jan 19, 2018 | 11.66 | 11.71 | 11.35 | 11.55 | 9,627,169 | +0.03(+0.27%) |
Jan 18, 2018 | 11.28 | 11.69 | 11.25 | 11.52 | 9,457,924 | +0.16(+1.42%) |
Jan 17, 2018 | 10.73 | 11.41 | 10.70 | 11.36 | 11,863,089 | +0.90(+8.60%) |
Jan 16, 2018 | 10.58 | 10.82 | 10.27 | 10.46 | 10,128,301 | +0.11(+1.07%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.16(+1.55%) | |
Jan 11, 2018 | 10.14 | 10.21 | 9.984 | 10.19 | 5,695,278 | +0.18(+1.77%) |
Jan 10, 2018 | 10.04 | 10.16 | 9.870 | 10.02 | 13,717,640 | -0.38(-3.70%) |
Jan 09, 2018 | 10.76 | 10.77 | 10.34 | 10.40 | 9,308,676 | -0.31(-2.87%) |
Jan 08, 2018 | 10.46 | 10.81 | 10.38 | 10.71 | 6,760,199 | +0.24(+2.25%) |
Jan 05, 2018 | 10.40 | 10.58 | 10.24 | 10.47 | 7,971,083 | +0.19(+1.81%) |
Jan 04, 2018 | 10.32 | 10.39 | 10.03 | 10.29 | 8,773,099 | +0.18(+1.75%) |
Jan 03, 2018 | 9.726 | 10.13 | 9.704 | 10.11 | 10,182,278 | +0.48(+4.98%) |
Jan 02, 2018 | 9.048 | 9.629 | 9.003 | 9.629 | 9,515,590 | +0.73(+8.25%) |
Dec 29, 2017 | 8.896 | 8.896 | 8.896 | 0 | -0.27(-3.00%) | |
Dec 28, 2017 | 9.224 | 9.252 | 9.129 | 9.171 | 3,276,271 | +0.06(+0.64%) |
Dec 27, 2017 | 8.971 | 9.249 | 8.968 | 9.113 | 3,067,357 | +0.09(+1.01%) |
Dec 26, 2017 | 8.967 | 9.040 | 8.780 | 9.022 | 4,674,412 | -0.27(-2.89%) |
Dec 22, 2017 | 9.168 | 9.307 | 9.097 | 9.290 | 4,075,605 | -0.02(-0.26%) |
Dec 21, 2017 | 9.684 | 9.684 | 9.274 | 9.315 | 7,130,902 | -0.31(-3.24%) |
Dec 20, 2017 | 9.693 | 9.757 | 9.374 | 9.626 | 9,019,061 | +0.20(+2.09%) |
Dec 19, 2017 | 9.426 | 9.526 | 9.268 | 9.429 | 8,385,918 | -0.03(-0.36%) |
Dec 18, 2017 | 9.201 | 9.469 | 9.068 | 9.463 | 15,906,337 | +0.60(+6.74%) |
Dec 15, 2017 | 8.573 | 8.943 | 8.476 | 8.865 | 10,606,355 | +0.38(+4.45%) |
Dec 14, 2017 | 8.496 | 8.653 | 8.419 | 8.488 | 5,268,068 | -0.02(-0.23%) |
Dec 13, 2017 | 8.590 | 8.743 | 8.492 | 8.507 | 4,261,565 | -0.00(-0.02%) |
Dec 12, 2017 | 8.702 | 8.702 | 8.483 | 8.508 | 6,186,668 | -0.26(-3.00%) |
Dec 11, 2017 | 8.663 | 8.845 | 8.585 | 8.771 | 5,788,696 | +0.15(+1.74%) |
Dec 08, 2017 | 9.034 | 9.074 | 8.600 | 8.621 | 10,210,136 | -0.14(-1.55%) |
Dec 07, 2017 | 8.712 | 8.836 | 8.590 | 8.756 | 10,304,742 | +0.25(+2.92%) |
Dec 06, 2017 | 8.187 | 8.551 | 8.076 | 8.508 | 11,158,585 | +0.09(+1.01%) |
Dec 05, 2017 | 8.313 | 8.894 | 8.062 | 8.423 | 16,930,696 | +0.01(+0.13%) |
Dec 04, 2017 | 9.385 | 9.407 | 8.234 | 8.412 | 24,532,544 | -0.66(-7.26%) |
Dec 01, 2017 | 9.107 | 9.237 | 8.628 | 9.070 | 19,725,622 | -0.32(-3.42%) |
Nov 30, 2017 | 9.536 | 9.662 | 9.205 | 9.391 | 15,384,623 | +0.17(+1.85%) |
Nov 29, 2017 | 10.55 | 10.55 | 8.917 | 9.221 | 37,737,788 | -1.40(-13.14%) |
Nov 28, 2017 | 10.74 | 10.76 | 10.44 | 10.62 | 10,058,593 | -0.01(-0.09%) |
Nov 27, 2017 | 10.84 | 10.84 | 10.57 | 10.63 | 11,063,529 | -0.42(-3.77%) |
Nov 24, 2017 | 10.85 | 11.06 | 10.84 | 11.04 | 6,989,779 | +0.29(+2.67%) |
Nov 22, 2017 | 11.06 | 11.07 | 10.70 | 10.75 | 6,988,228 | -0.21(-1.95%) |
Nov 21, 2017 | 10.83 | 10.99 | 10.73 | 10.97 | 10,204,753 | +0.38(+3.59%) |
Nov 20, 2017 | 10.31 | 10.64 | 10.31 | 10.59 | 6,692,324 | +0.36(+3.53%) |
Nov 17, 2017 | 10.52 | 10.55 | 10.18 | 10.23 | 6,511,847 | -0.14(-1.32%) |
Nov 16, 2017 | 10.06 | 10.49 | 10.06 | 10.36 | 7,611,404 | +0.45(+4.50%) |
Nov 15, 2017 | 9.921 | 10.05 | 9.669 | 9.918 | 9,281,329 | -0.27(-2.65%) |
Nov 14, 2017 | 10.14 | 10.28 | 9.960 | 10.19 | 6,328,298 | -0.03(-0.28%) |
Nov 13, 2017 | 9.979 | 10.26 | 9.926 | 10.22 | 5,245,169 | +0.08(+0.81%) |
Nov 10, 2017 | 10.02 | 10.16 | 9.951 | 10.13 | 6,716,775 | +0.19(+1.90%) |
Nov 09, 2017 | 10.28 | 10.31 | 9.561 | 9.945 | 18,562,022 | -0.64(-6.09%) |
Nov 08, 2017 | 10.41 | 10.61 | 10.32 | 10.59 | 5,749,197 | +0.11(+1.01%) |
Nov 07, 2017 | 10.47 | 10.55 | 10.27 | 10.48 | 8,764,099 | -0.03(-0.28%) |
Nov 06, 2017 | 10.34 | 10.52 | 10.15 | 10.51 | 10,628,323 | +0.43(+4.26%) |
Nov 03, 2017 | 9.677 | 10.09 | 9.478 | 10.08 | 12,210,297 | +0.51(+5.33%) |
Nov 02, 2017 | 9.460 | 9.649 | 9.264 | 9.573 | 7,056,878 | +0.13(+1.32%) |
Nov 01, 2017 | 9.776 | 9.785 | 9.192 | 9.448 | 8,169,127 | -0.09(-0.93%) |
Oct 31, 2017 | 9.411 | 9.626 | 9.319 | 9.537 | 5,429,339 | +0.21(+2.25%) |
Oct 30, 2017 | 9.438 | 9.154 | 9.328 | 7,981,994 | +0.09(+0.94%) | |
Oct 27, 2017 | 8.927 | 9.281 | 8.761 | 9.241 | 9,384,095 | +0.53(+6.13%) |
Oct 26, 2017 | 8.597 | 8.753 | 8.563 | 8.707 | 5,955,800 | +0.15(+1.79%) |
Oct 25, 2017 | 8.735 | 8.827 | 8.285 | 8.553 | 13,050,130 | -0.35(-3.90%) |
Oct 24, 2017 | 8.795 | 8.930 | 8.684 | 8.901 | 5,248,241 | +0.18(+2.04%) |
Oct 23, 2017 | 8.707 | 8.862 | 8.591 | 8.723 | 7,492,131 | +0.14(+1.61%) |
Oct 20, 2017 | 8.628 | 8.718 | 8.553 | 8.585 | 4,502,548 | +0.12(+1.44%) |
Oct 19, 2017 | 8.312 | 8.469 | 8.067 | 8.463 | 7,752,414 | -0.07(-0.88%) |
Oct 18, 2017 | 8.499 | 8.577 | 8.197 | 8.538 | 7,042,574 | +0.08(+0.98%) |
Oct 17, 2017 | 8.468 | 8.468 | 8.320 | 8.455 | 3,076,229 | -0.02(-0.22%) |
Oct 16, 2017 | 8.444 | 8.475 | 8.299 | 8.473 | 4,987,664 | +0.12(+1.44%) |
Oct 13, 2017 | 8.265 | 8.434 | 8.240 | 8.354 | 4,309,086 | +0.16(+1.97%) |
Oct 12, 2017 | 8.250 | 8.360 | 8.173 | 8.192 | 4,885,580 | -0.08(-1.01%) |
Oct 11, 2017 | 8.033 | 8.280 | 8.025 | 8.276 | 4,914,126 | +0.16(+1.96%) |
Oct 10, 2017 | 8.152 | 8.158 | 7.869 | 8.117 | 6,016,166 | +0.15(+1.94%) |
Oct 09, 2017 | 7.879 | 7.993 | 7.858 | 7.962 | 4,365,588 | +0.16(+2.09%) |
Oct 06, 2017 | 7.574 | 7.799 | 7.574 | 7.799 | 3,010,759 | +0.10(+1.30%) |
Oct 05, 2017 | 7.768 | 7.796 | 7.574 | 7.699 | 4,695,561 | +0.02(+0.21%) |
Oct 04, 2017 | 7.606 | 7.683 | 7.470 | 7.683 | 4,663,369 | +0.05(+0.66%) |
Oct 03, 2017 | 7.605 | 7.696 | 7.521 | 7.633 | 4,168,945 | +0.07(+0.99%) |