Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.272 | 6.446 | 5.997 | 6.351 | 1,844,756 | +0.09(+1.51%) |
Oct 30, 2018 | 6.705 | 6.815 | 5.816 | 6.257 | 3,855,736 | -1.59(-20.26%) |
Oct 29, 2018 | 8.004 | 8.106 | 7.736 | 7.846 | 907,008 | -0.07(-0.89%) |
Oct 26, 2018 | 7.925 | 8.027 | 7.831 | 7.917 | 636,469 | -0.06(-0.79%) |
Oct 25, 2018 | 7.862 | 8.051 | 7.815 | 7.980 | 782,246 | +0.18(+2.32%) |
Oct 24, 2018 | 7.894 | 8.035 | 7.799 | 7.799 | 1,207,061 | -0.11(-1.39%) |
Oct 23, 2018 | 7.870 | 7.980 | 7.547 | 7.909 | 1,086,205 | -0.06(-0.79%) |
Oct 22, 2018 | 7.964 | 8.153 | 7.964 | 7.972 | 367,108 | +0.03(+0.40%) |
Oct 19, 2018 | 7.933 | 8.051 | 7.878 | 7.941 | 491,615 | +0.02(+0.20%) |
Oct 18, 2018 | 8.067 | 8.106 | 7.831 | 7.925 | 685,820 | -0.18(-2.23%) |
Oct 17, 2018 | 8.161 | 8.189 | 8.075 | 8.106 | 488,224 | -0.10(-1.25%) |
Oct 16, 2018 | 8.075 | 8.216 | 7.964 | 8.208 | 627,242 | +0.17(+2.05%) |
Oct 15, 2018 | 7.988 | 8.114 | 7.988 | 8.043 | 536,070 | +0.02(+0.20%) |
Oct 12, 2018 | 8.287 | 8.319 | 7.972 | 8.027 | 549,684 | -0.12(-1.45%) |
Oct 11, 2018 | 8.224 | 8.330 | 8.138 | 8.145 | 619,026 | -0.14(-1.71%) |
Oct 10, 2018 | 8.484 | 8.527 | 8.287 | 8.287 | 591,718 | -0.20(-2.32%) |
Oct 09, 2018 | 8.555 | 8.657 | 8.476 | 8.484 | 655,434 | -0.12(-1.37%) |
Oct 08, 2018 | 8.468 | 8.641 | 8.421 | 8.602 | 608,863 | +0.15(+1.77%) |
Oct 05, 2018 | 8.570 | 8.570 | 8.366 | 8.452 | 574,716 | -0.09(-1.01%) |
Oct 04, 2018 | 8.744 | 8.759 | 8.500 | 8.539 | 459,549 | -0.23(-2.60%) |
Oct 03, 2018 | 8.799 | 8.869 | 8.657 | 8.767 | 492,595 | +0.02(+0.18%) |
Oct 02, 2018 | 8.759 | 8.838 | 8.720 | 8.751 | 634,943 | -0.02(-0.18%) |
Oct 01, 2018 | 8.893 | 8.940 | 8.744 | 8.767 | 722,222 | -0.13(-1.42%) |
Sep 28, 2018 | 8.972 | 9.090 | 8.775 | 8.893 | 687,168 | -0.12(-1.31%) |
Sep 27, 2018 | 9.090 | 9.129 | 9.011 | 9.011 | 530,658 | -0.04(-0.43%) |
Sep 26, 2018 | 9.169 | 9.169 | 9.050 | 9.050 | 481,142 | -0.08(-0.86%) |
Sep 25, 2018 | 9.090 | 9.208 | 9.090 | 9.129 | 543,780 | +0.04(+0.43%) |
Sep 24, 2018 | 9.365 | 9.365 | 9.050 | 9.090 | 786,201 | -0.31(-3.35%) |
Sep 21, 2018 | 9.444 | 9.542 | 9.326 | 9.405 | 1,744,987 | -0.04(-0.42%) |
Sep 20, 2018 | 9.483 | 9.562 | 9.424 | 9.444 | 420,306 | +0.00(+0.00%) |
Sep 19, 2018 | 9.444 | 9.562 | 9.365 | 9.444 | 569,578 | +0.00(+0.00%) |
Sep 18, 2018 | 9.444 | 9.562 | 9.424 | 9.444 | 618,984 | +0.00(+0.00%) |
Sep 17, 2018 | 9.562 | 9.641 | 9.405 | 9.444 | 383,475 | -0.12(-1.23%) |
Sep 14, 2018 | 9.523 | 9.759 | 9.483 | 9.562 | 411,437 | +0.00(+0.00%) |
Sep 13, 2018 | 9.562 | 9.621 | 9.464 | 9.562 | 294,687 | +0.08(+0.83%) |
Sep 12, 2018 | 9.405 | 9.621 | 9.405 | 9.483 | 401,865 | +0.08(+0.84%) |
Sep 11, 2018 | 9.523 | 9.621 | 9.405 | 9.405 | 453,823 | -0.12(-1.24%) |
Sep 10, 2018 | 9.483 | 9.621 | 9.483 | 9.523 | 373,224 | +0.04(+0.41%) |
Sep 07, 2018 | 9.365 | 9.562 | 9.326 | 9.483 | 488,947 | +0.04(+0.42%) |
Sep 06, 2018 | 9.523 | 9.700 | 9.405 | 9.444 | 540,754 | -0.04(-0.41%) |
Sep 05, 2018 | 9.562 | 9.680 | 9.444 | 9.483 | 612,120 | -0.12(-1.23%) |
Sep 04, 2018 | 9.759 | 9.759 | 9.483 | 9.601 | 410,263 | -0.16(-1.61%) |
Aug 31, 2018 | 9.759 | 9.759 | 9.759 | 0 | +0.08(+0.81%) | |
Aug 30, 2018 | 9.680 | 9.877 | 9.641 | 9.680 | 432,579 | -0.03(-0.32%) |
Aug 29, 2018 | 9.712 | 9.849 | 9.712 | 9.712 | 598,448 | -0.04(-0.40%) |
Aug 28, 2018 | 9.790 | 9.868 | 9.712 | 9.751 | 398,450 | -0.04(-0.40%) |
Aug 27, 2018 | 9.790 | 9.868 | 9.712 | 9.790 | 497,472 | +0.04(+0.40%) |
Aug 24, 2018 | 9.829 | 9.888 | 9.731 | 9.751 | 427,738 | -0.04(-0.40%) |
Aug 23, 2018 | 9.712 | 9.888 | 9.672 | 9.790 | 558,950 | +0.08(+0.81%) |
Aug 22, 2018 | 9.672 | 9.751 | 9.555 | 9.712 | 491,329 | +0.00(+0.00%) |
Aug 21, 2018 | 9.594 | 9.868 | 9.594 | 9.712 | 472,811 | +0.12(+1.22%) |
Aug 20, 2018 | 9.477 | 9.672 | 9.437 | 9.594 | 475,367 | +0.16(+1.66%) |
Aug 17, 2018 | 9.281 | 9.516 | 9.281 | 9.437 | 764,566 | +0.16(+1.69%) |
Aug 16, 2018 | 9.242 | 9.394 | 9.202 | 9.281 | 760,811 | +0.04(+0.42%) |
Aug 15, 2018 | 9.594 | 9.672 | 9.202 | 9.242 | 513,971 | -0.35(-3.67%) |
Aug 14, 2018 | 9.672 | 9.770 | 9.594 | 9.594 | 315,105 | -0.08(-0.81%) |
Aug 13, 2018 | 9.868 | 10.02 | 9.555 | 9.672 | 747,166 | -0.16(-1.59%) |
Aug 10, 2018 | 10.14 | 10.14 | 9.751 | 9.829 | 701,490 | -0.35(-3.46%) |
Aug 09, 2018 | 10.18 | 10.30 | 10.14 | 10.18 | 626,025 | +0.00(+0.00%) |
Aug 08, 2018 | 10.30 | 10.34 | 10.18 | 10.18 | 796,907 | -0.16(-1.51%) |
Aug 07, 2018 | 10.22 | 10.46 | 10.18 | 10.34 | 874,770 | +0.20(+1.93%) |
Aug 06, 2018 | 9.947 | 10.22 | 9.947 | 10.14 | 678,110 | +0.12(+1.17%) |
Aug 03, 2018 | 9.947 | 10.20 | 9.907 | 10.02 | 899,399 | +0.08(+0.79%) |
Aug 02, 2018 | 9.947 | 10.08 | 9.868 | 9.947 | 895,248 | +0.00(+0.00%) |
Aug 01, 2018 | 9.947 | 10.02 | 9.868 | 9.947 | 1,047,215 | -0.08(-0.78%) |
Jul 31, 2018 | 10.22 | 10.26 | 9.359 | 10.02 | 1,641,788 | -0.63(-5.88%) |
Jul 30, 2018 | 10.85 | 10.96 | 10.61 | 10.65 | 890,814 | -0.23(-2.16%) |
Jul 27, 2018 | 11.00 | 11.22 | 10.83 | 10.89 | 522,351 | -0.08(-0.71%) |
Jul 26, 2018 | 10.93 | 11.04 | 10.91 | 10.96 | 321,735 | +0.04(+0.36%) |
Jul 25, 2018 | 10.93 | 11.00 | 10.89 | 10.93 | 351,815 | -0.04(-0.36%) |
Jul 24, 2018 | 10.89 | 11.00 | 10.87 | 10.96 | 379,973 | +0.12(+1.08%) |
Jul 23, 2018 | 10.96 | 10.98 | 10.77 | 10.85 | 694,029 | -0.16(-1.42%) |
Jul 20, 2018 | 11.00 | 11.10 | 10.96 | 11.00 | 402,854 | +0.00(+0.00%) |
Jul 19, 2018 | 11.16 | 11.16 | 10.96 | 11.00 | 577,523 | -0.16(-1.40%) |
Jul 18, 2018 | 11.04 | 11.16 | 10.96 | 11.16 | 376,898 | +0.12(+1.06%) |
Jul 17, 2018 | 11.04 | 11.16 | 10.96 | 11.04 | 430,897 | +0.00(+0.00%) |
Jul 16, 2018 | 11.32 | 11.36 | 11.02 | 11.04 | 425,249 | -0.27(-2.42%) |
Jul 13, 2018 | 11.28 | 11.45 | 11.28 | 11.32 | 437,119 | +0.04(+0.35%) |
Jul 12, 2018 | 11.24 | 11.40 | 11.16 | 11.28 | 417,291 | +0.08(+0.70%) |
Jul 11, 2018 | 10.96 | 11.26 | 10.96 | 11.20 | 458,526 | +0.20(+1.78%) |
Jul 10, 2018 | 11.24 | 11.24 | 10.95 | 11.00 | 519,524 | -0.20(-1.75%) |
Jul 09, 2018 | 11.00 | 11.26 | 10.96 | 11.20 | 311,141 | +0.20(+1.78%) |
Jul 06, 2018 | 11.24 | 11.24 | 11.00 | 11.00 | 470,429 | -0.20(-1.75%) |
Jul 05, 2018 | 11.08 | 11.20 | 10.89 | 11.20 | 463,351 | +0.16(+1.42%) |
Jul 03, 2018 | 11.04 | 11.04 | 11.04 | 0 | -0.08(-0.70%) | |
Jul 02, 2018 | 10.81 | 11.12 | 10.73 | 11.12 | 570,177 | +0.27(+2.53%) |
Jun 29, 2018 | 10.85 | 11.00 | 10.77 | 10.85 | 687,710 | +0.08(+0.73%) |
Jun 28, 2018 | 10.69 | 10.83 | 10.67 | 10.77 | 537,387 | +0.04(+0.37%) |
Jun 27, 2018 | 10.81 | 10.85 | 10.69 | 10.73 | 427,158 | -0.04(-0.36%) |
Jun 26, 2018 | 10.65 | 10.89 | 10.49 | 10.77 | 453,758 | +0.12(+1.10%) |
Jun 25, 2018 | 10.49 | 10.65 | 10.46 | 10.65 | 935,679 | +0.08(+0.74%) |
Jun 22, 2018 | 10.49 | 10.61 | 10.42 | 10.57 | 910,096 | +0.16(+1.50%) |
Jun 21, 2018 | 10.65 | 10.65 | 10.42 | 10.42 | 360,256 | -0.20(-1.85%) |
Jun 20, 2018 | 10.61 | 10.67 | 10.49 | 10.61 | 416,809 | +0.08(+0.74%) |
Jun 19, 2018 | 10.30 | 10.53 | 10.24 | 10.53 | 438,720 | +0.20(+1.89%) |
Jun 18, 2018 | 10.34 | 10.42 | 10.30 | 10.34 | 473,242 | +0.00(+0.00%) |
Jun 15, 2018 | 10.42 | 10.34 | 10.34 | 784,013 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.34 | 10.34 | 10.18 | 10.34 | 552,422 | +0.00(+0.00%) |
Jun 13, 2018 | 10.46 | 10.53 | 10.26 | 10.34 | 529,741 | -0.16(-1.49%) |
Jun 12, 2018 | 10.61 | 10.65 | 10.49 | 10.49 | 348,268 | -0.12(-1.11%) |
Jun 11, 2018 | 10.57 | 10.71 | 10.53 | 10.61 | 528,070 | +0.04(+0.37%) |
Jun 08, 2018 | 10.49 | 10.69 | 10.49 | 10.57 | 496,818 | +0.08(+0.75%) |
Jun 07, 2018 | 10.34 | 10.53 | 10.34 | 10.49 | 455,155 | +0.20(+1.90%) |
Jun 06, 2018 | 10.30 | 390,940 | +0.00(+0.00%) | |||
Jun 05, 2018 | 10.26 | 10.40 | 10.22 | 10.30 | 343,396 | +0.08(+0.77%) |
Jun 04, 2018 | 10.18 | 10.30 | 10.10 | 10.22 | 410,845 | +0.04(+0.38%) |
Jun 01, 2018 | 10.18 | 10.26 | 10.07 | 10.18 | 422,187 | +0.08(+0.78%) |
May 31, 2018 | 10.34 | 10.38 | 10.10 | 10.10 | 503,652 | -0.19(-1.83%) |
May 30, 2018 | 10.21 | 10.45 | 10.14 | 10.29 | 495,639 | +0.16(+1.54%) |
May 29, 2018 | 9.979 | 10.17 | 9.940 | 10.14 | 466,092 | +0.08(+0.78%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.979 | 10.10 | 9.882 | 10.06 | 653,709 | +0.04(+0.39%) |
May 23, 2018 | 9.823 | 10.04 | 9.784 | 10.02 | 460,518 | +0.16(+1.58%) |
May 22, 2018 | 9.940 | 10.10 | 9.862 | 9.862 | 747,965 | -0.08(-0.78%) |
May 21, 2018 | 9.745 | 9.940 | 9.706 | 9.940 | 760,063 | +0.19(+2.00%) |
May 18, 2018 | 9.823 | 9.823 | 9.648 | 9.745 | 415,687 | -0.04(-0.40%) |
May 17, 2018 | 9.628 | 9.901 | 9.589 | 9.784 | 539,618 | +0.16(+1.62%) |
May 16, 2018 | 9.356 | 9.667 | 9.317 | 9.628 | 734,560 | +0.31(+3.35%) |
May 15, 2018 | 9.122 | 9.395 | 9.087 | 9.317 | 826,156 | +0.12(+1.27%) |
May 14, 2018 | 9.356 | 9.356 | 9.161 | 9.200 | 639,672 | -0.12(-1.26%) |
May 11, 2018 | 9.239 | 9.356 | 9.239 | 9.317 | 467,926 | +0.08(+0.84%) |
May 10, 2018 | 9.317 | 9.356 | 9.239 | 9.239 | 549,861 | -0.04(-0.42%) |
May 09, 2018 | 9.278 | 9.317 | 9.161 | 9.278 | 649,247 | +0.00(+0.00%) |
May 08, 2018 | 9.083 | 9.317 | 9.005 | 9.278 | 737,986 | +0.19(+2.15%) |
May 07, 2018 | 9.317 | 9.434 | 9.044 | 9.083 | 807,492 | -0.12(-1.27%) |
May 04, 2018 | 9.200 | 9.395 | 9.161 | 9.200 | 773,270 | -0.08(-0.84%) |
May 03, 2018 | 9.317 | 9.434 | 9.239 | 9.278 | 717,916 | +0.04(+0.42%) |
May 02, 2018 | 9.044 | 9.356 | 9.005 | 9.239 | 727,076 | +0.19(+2.16%) |
May 01, 2018 | 9.589 | 9.589 | 8.771 | 9.044 | 1,108,661 | -0.35(-3.73%) |
Apr 30, 2018 | 9.628 | 9.731 | 9.395 | 9.395 | 708,350 | -0.27(-2.82%) |
Apr 27, 2018 | 9.745 | 9.784 | 9.589 | 9.667 | 652,440 | -0.08(-0.80%) |
Apr 26, 2018 | 9.862 | 9.901 | 9.706 | 9.745 | 521,105 | -0.12(-1.19%) |
Apr 25, 2018 | 9.940 | 10.02 | 9.843 | 9.862 | 518,075 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.862 | 9.940 | 678,201 | -0.04(-0.39%) |
Apr 23, 2018 | 9.979 | 10.14 | 9.940 | 9.979 | 359,456 | +0.00(+0.00%) |
Apr 20, 2018 | 10.17 | 10.23 | 9.882 | 9.979 | 617,421 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.21 | 751,366 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.54 | 10.29 | 10.33 | 509,564 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.23 | 10.45 | 513,060 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,970 | +0.19(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,597 | -0.08(-0.77%) |
Apr 12, 2018 | 10.17 | 10.29 | 10.14 | 10.14 | 507,743 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.21 | 10.02 | 10.17 | 506,828 | +0.12(+1.16%) |
Apr 10, 2018 | 9.940 | 10.14 | 9.862 | 10.06 | 581,321 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.745 | 9.823 | 535,949 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.23 | 9.940 | 10.02 | 458,213 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.17 | 800,294 | +0.12(+1.16%) |
Apr 04, 2018 | 9.667 | 10.14 | 9.667 | 10.06 | 1,563,716 | +0.23(+2.38%) |
Apr 03, 2018 | 9.745 | 9.901 | 9.687 | 9.823 | 848,874 | +0.19(+2.02%) |
Apr 02, 2018 | 9.745 | 9.823 | 9.609 | 9.628 | 765,141 | -0.16(-1.59%) |
Mar 29, 2018 | 9.784 | 9.784 | 9.784 | 0 | +0.08(+0.80%) | |
Mar 28, 2018 | 9.550 | 9.765 | 9.511 | 9.706 | 591,502 | +0.19(+2.05%) |
Mar 27, 2018 | 9.706 | 9.784 | 9.492 | 9.511 | 937,709 | -0.19(-2.01%) |
Mar 26, 2018 | 9.589 | 9.765 | 9.511 | 9.706 | 652,287 | +0.27(+2.89%) |
Mar 23, 2018 | 9.823 | 9.823 | 9.434 | 9.434 | 573,172 | -0.27(-2.81%) |
Mar 22, 2018 | 9.940 | 9.979 | 9.706 | 9.706 | 700,858 | -0.27(-2.73%) |
Mar 21, 2018 | 10.25 | 10.29 | 9.979 | 9.979 | 477,906 | -0.27(-2.66%) |
Mar 20, 2018 | 10.29 | 10.33 | 10.14 | 10.25 | 357,407 | -0.08(-0.76%) |
Mar 19, 2018 | 10.37 | 10.39 | 10.19 | 10.33 | 609,325 | -0.04(-0.38%) |
Mar 16, 2018 | 10.25 | 10.43 | 10.25 | 10.37 | 883,289 | +0.08(+0.76%) |
Mar 15, 2018 | 10.25 | 10.31 | 10.17 | 10.29 | 496,437 | +0.00(+0.00%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.17 | 10.29 | 704,768 | +0.08(+0.76%) |
Mar 13, 2018 | 10.29 | 10.37 | 10.17 | 10.21 | 1,278,760 | -0.04(-0.38%) |
Mar 12, 2018 | 10.41 | 10.06 | 10.25 | 977,099 | +0.19(+1.94%) | |
Mar 09, 2018 | 9.901 | 10.25 | 9.901 | 10.06 | 873,239 | -0.12(-1.15%) |
Mar 08, 2018 | 10.17 | 10.29 | 10.04 | 10.17 | 636,035 | +0.08(+0.77%) |
Mar 07, 2018 | 10.19 | 9.784 | 10.10 | 784,941 | +0.16(+1.57%) | |
Mar 06, 2018 | 9.901 | 9.979 | 9.628 | 9.940 | 744,687 | +0.08(+0.79%) |
Mar 05, 2018 | 9.784 | 10.02 | 9.706 | 9.862 | 672,583 | -0.04(-0.39%) |
Mar 02, 2018 | 9.589 | 10.02 | 9.589 | 9.901 | 688,865 | +0.23(+2.42%) |
Mar 01, 2018 | 9.823 | 9.999 | 9.628 | 9.667 | 600,332 | -0.19(-1.98%) |
Feb 28, 2018 | 10.25 | 10.27 | 9.823 | 9.862 | 883,151 | -0.30(-2.99%) |
Feb 27, 2018 | 10.36 | 10.55 | 10.15 | 10.17 | 576,835 | -0.27(-2.60%) |
Feb 26, 2018 | 10.48 | 10.55 | 10.24 | 10.44 | 648,630 | +0.00(+0.00%) |
Feb 23, 2018 | 10.32 | 10.55 | 10.28 | 10.44 | 541,482 | +0.19(+1.89%) |
Feb 22, 2018 | 10.36 | 10.75 | 10.24 | 10.24 | 968,556 | -0.12(-1.12%) |
Feb 21, 2018 | 10.32 | 10.59 | 10.32 | 10.36 | 964,596 | +0.00(+0.00%) |
Feb 20, 2018 | 10.55 | 10.73 | 10.36 | 10.36 | 914,652 | -0.23(-2.20%) |
Feb 16, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.08(-0.73%) | |
Feb 15, 2018 | 10.21 | 10.81 | 10.02 | 10.67 | 2,536,610 | +0.62(+6.18%) |
Feb 14, 2018 | 9.972 | 10.44 | 9.895 | 10.05 | 2,607,327 | +1.40(+16.14%) |
Feb 13, 2018 | 8.537 | 8.731 | 8.537 | 8.653 | 2,051,664 | +0.00(+0.00%) |
Feb 12, 2018 | 8.692 | 8.808 | 8.614 | 8.653 | 2,048,900 | +0.00(+0.00%) |
Feb 09, 2018 | 8.808 | 8.847 | 8.575 | 8.653 | 979,519 | -0.08(-0.89%) |
Feb 08, 2018 | 8.886 | 8.886 | 8.750 | 8.731 | 601,197 | -0.12(-1.32%) |
Feb 07, 2018 | 8.847 | 8.847 | 8.769 | 8.847 | 475,934 | +0.00(+0.00%) |
Feb 06, 2018 | 8.498 | 8.963 | 8.459 | 8.847 | 783,661 | -0.02(-0.22%) |
Feb 05, 2018 | 8.847 | 9.060 | 8.769 | 8.866 | 610,566 | -0.06(-0.65%) |
Feb 02, 2018 | 9.157 | 9.157 | 8.925 | 8.925 | 918,271 | -0.31(-3.36%) |
Feb 01, 2018 | 9.119 | 9.293 | 9.002 | 9.235 | 586,385 | +0.04(+0.42%) |
Jan 31, 2018 | 9.313 | 9.332 | 9.138 | 9.196 | 449,419 | -0.04(-0.42%) |
Jan 30, 2018 | 9.274 | 9.429 | 9.235 | 9.235 | 413,525 | -0.12(-1.24%) |
Jan 29, 2018 | 9.507 | 9.567 | 9.351 | 9.351 | 385,719 | -0.23(-2.43%) |
Jan 26, 2018 | 9.546 | 9.643 | 9.390 | 9.584 | 358,219 | +0.12(+1.23%) |
Jan 25, 2018 | 9.468 | 9.468 | 9.080 | 9.468 | 964,104 | +0.08(+0.83%) |
Jan 24, 2018 | 9.895 | 9.895 | 9.390 | 9.390 | 839,570 | -0.47(-4.72%) |
Jan 23, 2018 | 9.934 | 9.972 | 9.701 | 9.856 | 318,735 | +0.00(+0.00%) |
Jan 22, 2018 | 9.934 | 9.934 | 9.740 | 9.856 | 235,139 | -0.08(-0.78%) |
Jan 19, 2018 | 9.740 | 10.03 | 9.701 | 9.934 | 354,646 | +0.16(+1.59%) |
Jan 18, 2018 | 9.934 | 9.934 | 9.701 | 9.778 | 383,084 | -0.16(-1.56%) |
Jan 17, 2018 | 9.934 | 9.934 | 9.681 | 9.934 | 383,902 | +0.08(+0.79%) |
Jan 16, 2018 | 10.01 | 10.21 | 9.740 | 9.856 | 585,041 | -0.08(-0.78%) |
Jan 12, 2018 | 9.934 | 9.934 | 9.934 | 0 | +0.12(+1.19%) | |
Jan 11, 2018 | 9.351 | 9.837 | 9.351 | 9.817 | 616,952 | +0.43(+4.55%) |
Jan 10, 2018 | 9.351 | 9.390 | 394,011 | -0.04(-0.41%) | ||
Jan 09, 2018 | 9.584 | 9.662 | 9.429 | 9.429 | 288,759 | -0.19(-2.02%) |
Jan 08, 2018 | 9.584 | 9.623 | 9.487 | 9.623 | 215,755 | +0.04(+0.40%) |
Jan 05, 2018 | 9.546 | 9.623 | 9.410 | 9.584 | 497,271 | +0.04(+0.41%) |
Jan 04, 2018 | 9.507 | 9.584 | 9.429 | 9.546 | 445,137 | +0.12(+1.23%) |
Jan 03, 2018 | 9.662 | 9.662 | 9.390 | 9.429 | 423,499 | -0.27(-2.80%) |
Jan 02, 2018 | 9.507 | 9.740 | 9.429 | 9.701 | 552,665 | +0.23(+2.46%) |
Dec 29, 2017 | 9.468 | 9.468 | 9.468 | 0 | -0.43(-4.31%) | |
Dec 28, 2017 | 9.895 | 9.934 | 9.817 | 9.895 | 279,848 | +0.00(+0.00%) |
Dec 27, 2017 | 9.895 | 9.972 | 9.875 | 9.895 | 296,579 | +0.00(+0.00%) |
Dec 26, 2017 | 9.778 | 9.972 | 9.778 | 9.895 | 326,288 | +0.12(+1.19%) |
Dec 22, 2017 | 9.778 | 9.817 | 9.701 | 9.778 | 401,549 | +0.00(+0.00%) |
Dec 21, 2017 | 9.817 | 9.934 | 9.778 | 9.778 | 248,661 | -0.04(-0.40%) |
Dec 20, 2017 | 9.778 | 9.972 | 9.759 | 9.817 | 328,271 | +0.08(+0.80%) |
Dec 19, 2017 | 9.856 | 9.934 | 9.778 | 9.740 | 460,044 | -0.16(-1.57%) |
Dec 18, 2017 | 9.740 | 9.972 | 9.662 | 9.895 | 379,115 | +0.23(+2.41%) |
Dec 15, 2017 | 9.623 | 9.778 | 9.588 | 9.662 | 1,479,714 | +0.08(+0.81%) |
Dec 14, 2017 | 9.895 | 9.895 | 9.584 | 9.584 | 629,023 | -0.23(-2.37%) |
Dec 13, 2017 | 9.662 | 9.934 | 9.643 | 9.817 | 550,007 | +0.16(+1.61%) |
Dec 12, 2017 | 9.584 | 9.740 | 9.584 | 9.662 | 602,721 | +0.00(+0.00%) |
Dec 11, 2017 | 9.856 | 9.856 | 9.643 | 9.662 | 687,979 | -0.12(-1.19%) |
Dec 08, 2017 | 10.05 | 10.05 | 9.740 | 9.778 | 511,967 | +0.00(+0.00%) |
Dec 07, 2017 | 10.24 | 10.26 | 10.05 | 391,706 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.17 | 10.28 | 10.17 | 10.21 | 556,322 | +0.04(+0.38%) |
Dec 05, 2017 | 10.32 | 10.36 | 10.17 | 10.17 | 448,912 | -0.16(-1.50%) |
Dec 04, 2017 | 10.52 | 10.26 | 10.32 | 364,330 | +0.12(+1.14%) | |
Dec 01, 2017 | 10.24 | 10.28 | 10.07 | 10.21 | 618,976 | +0.00(+0.00%) |
Nov 30, 2017 | 10.48 | 10.52 | 10.21 | 10.21 | 1,209,754 | -0.19(-1.87%) |
Nov 29, 2017 | 10.32 | 10.55 | 10.32 | 10.40 | 514,532 | +0.12(+1.13%) |
Nov 28, 2017 | 10.21 | 10.32 | 10.13 | 10.28 | 519,015 | +0.08(+0.76%) |
Nov 27, 2017 | 10.09 | 10.28 | 10.09 | 10.21 | 531,023 | +0.04(+0.38%) |
Nov 24, 2017 | 10.09 | 10.21 | 10.05 | 10.17 | 565,002 | +0.04(+0.38%) |
Nov 22, 2017 | 10.44 | 10.48 | 10.09 | 10.13 | 1,544,511 | -0.35(-3.33%) |
Nov 21, 2017 | 10.63 | 10.67 | 10.40 | 10.48 | 1,219,760 | -0.08(-0.74%) |
Nov 20, 2017 | 10.40 | 10.55 | 10.36 | 10.55 | 735,290 | +0.16(+1.49%) |
Nov 17, 2017 | 10.17 | 10.40 | 10.17 | 10.40 | 527,188 | +0.16(+1.52%) |
Nov 16, 2017 | 10.09 | 10.36 | 10.09 | 10.24 | 1,058,924 | +0.16(+1.54%) |
Nov 15, 2017 | 9.934 | 10.13 | 9.860 | 10.09 | 750,974 | +0.04(+0.39%) |
Nov 14, 2017 | 9.895 | 10.09 | 9.817 | 10.05 | 462,578 | +0.16(+1.57%) |
Nov 13, 2017 | 9.934 | 10.01 | 9.856 | 9.895 | 664,165 | -0.08(-0.78%) |
Nov 10, 2017 | 9.895 | 10.13 | 9.895 | 9.972 | 787,431 | +0.08(+0.78%) |
Nov 09, 2017 | 9.934 | 10.13 | 9.837 | 9.895 | 902,126 | -0.04(-0.39%) |
Nov 08, 2017 | 9.934 | 10.01 | 9.817 | 9.934 | 550,733 | -0.04(-0.39%) |
Nov 07, 2017 | 10.17 | 10.17 | 9.934 | 9.972 | 748,032 | -0.16(-1.53%) |
Nov 06, 2017 | 10.01 | 10.19 | 9.902 | 10.13 | 679,996 | +0.16(+1.56%) |
Nov 03, 2017 | 9.934 | 10.09 | 9.895 | 9.972 | 522,228 | +0.04(+0.39%) |
Nov 02, 2017 | 9.778 | 10.01 | 9.740 | 9.934 | 1,027,491 | +0.08(+0.79%) |