Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.974 | 9.092 | 8.777 | 8.895 | 686,997 | -0.12(-1.31%) |
Sep 27, 2018 | 9.092 | 9.131 | 9.013 | 9.013 | 530,526 | -0.04(-0.43%) |
Sep 26, 2018 | 9.171 | 9.171 | 9.053 | 9.053 | 481,022 | -0.08(-0.86%) |
Sep 25, 2018 | 9.092 | 9.210 | 9.092 | 9.131 | 543,645 | +0.04(+0.43%) |
Sep 24, 2018 | 9.368 | 9.368 | 9.053 | 9.092 | 786,004 | -0.31(-3.35%) |
Sep 21, 2018 | 9.446 | 9.545 | 9.328 | 9.407 | 1,744,551 | -0.04(-0.42%) |
Sep 20, 2018 | 9.486 | 9.564 | 9.427 | 9.446 | 420,201 | +0.00(+0.00%) |
Sep 19, 2018 | 9.446 | 9.564 | 9.368 | 9.446 | 569,436 | +0.00(+0.00%) |
Sep 18, 2018 | 9.446 | 9.564 | 9.427 | 9.446 | 618,829 | +0.00(+0.00%) |
Sep 17, 2018 | 9.564 | 9.643 | 9.407 | 9.446 | 383,379 | -0.12(-1.23%) |
Sep 14, 2018 | 9.525 | 9.761 | 9.486 | 9.564 | 411,334 | +0.00(+0.00%) |
Sep 13, 2018 | 9.564 | 9.623 | 9.466 | 9.564 | 294,613 | +0.08(+0.83%) |
Sep 12, 2018 | 9.407 | 9.623 | 9.407 | 9.486 | 401,765 | +0.08(+0.84%) |
Sep 11, 2018 | 9.525 | 9.623 | 9.407 | 9.407 | 453,710 | -0.12(-1.24%) |
Sep 10, 2018 | 9.486 | 9.623 | 9.486 | 9.525 | 373,131 | +0.04(+0.41%) |
Sep 07, 2018 | 9.368 | 9.564 | 9.328 | 9.486 | 488,824 | +0.04(+0.42%) |
Sep 06, 2018 | 9.525 | 9.702 | 9.407 | 9.446 | 540,619 | -0.04(-0.41%) |
Sep 05, 2018 | 9.564 | 9.682 | 9.446 | 9.486 | 611,967 | -0.12(-1.23%) |
Sep 04, 2018 | 9.761 | 9.761 | 9.486 | 9.604 | 410,160 | -0.16(-1.61%) |
Aug 31, 2018 | 9.761 | 9.761 | 9.761 | 0 | +0.08(+0.81%) | |
Aug 30, 2018 | 9.682 | 9.879 | 9.643 | 9.682 | 432,471 | -0.03(-0.32%) |
Aug 29, 2018 | 9.714 | 9.851 | 9.714 | 9.714 | 598,298 | -0.04(-0.40%) |
Aug 28, 2018 | 9.792 | 9.871 | 9.714 | 9.753 | 398,350 | -0.04(-0.40%) |
Aug 27, 2018 | 9.792 | 9.871 | 9.714 | 9.792 | 497,348 | +0.04(+0.40%) |
Aug 24, 2018 | 9.831 | 9.890 | 9.734 | 9.753 | 427,631 | -0.04(-0.40%) |
Aug 23, 2018 | 9.714 | 9.890 | 9.675 | 9.792 | 558,810 | +0.08(+0.81%) |
Aug 22, 2018 | 9.675 | 9.753 | 9.557 | 9.714 | 491,206 | +0.00(+0.00%) |
Aug 21, 2018 | 9.596 | 9.871 | 9.596 | 9.714 | 472,693 | +0.12(+1.22%) |
Aug 20, 2018 | 9.479 | 9.675 | 9.440 | 9.596 | 475,249 | +0.16(+1.66%) |
Aug 17, 2018 | 9.283 | 9.518 | 9.283 | 9.440 | 764,375 | +0.16(+1.69%) |
Aug 16, 2018 | 9.244 | 9.397 | 9.205 | 9.283 | 760,621 | +0.04(+0.42%) |
Aug 15, 2018 | 9.596 | 9.675 | 9.205 | 9.244 | 513,843 | -0.35(-3.67%) |
Aug 14, 2018 | 9.675 | 9.773 | 9.596 | 9.596 | 315,026 | -0.08(-0.81%) |
Aug 13, 2018 | 9.871 | 10.03 | 9.557 | 9.675 | 746,980 | -0.16(-1.59%) |
Aug 10, 2018 | 10.14 | 10.14 | 9.753 | 9.831 | 701,315 | -0.35(-3.46%) |
Aug 09, 2018 | 10.18 | 10.30 | 10.14 | 10.18 | 625,868 | +0.00(+0.00%) |
Aug 08, 2018 | 10.30 | 10.34 | 10.18 | 10.18 | 796,707 | -0.16(-1.52%) |
Aug 07, 2018 | 10.22 | 10.46 | 10.18 | 10.34 | 874,552 | +0.20(+1.93%) |
Aug 06, 2018 | 9.949 | 10.22 | 9.949 | 10.14 | 677,941 | +0.12(+1.17%) |
Aug 03, 2018 | 9.949 | 10.20 | 9.910 | 10.03 | 899,174 | +0.08(+0.79%) |
Aug 02, 2018 | 9.949 | 10.09 | 9.871 | 9.949 | 895,024 | +0.00(+0.00%) |
Aug 01, 2018 | 9.949 | 10.03 | 9.871 | 9.949 | 1,046,954 | -0.08(-0.78%) |
Jul 31, 2018 | 10.22 | 10.26 | 9.361 | 10.03 | 1,641,378 | -0.63(-5.88%) |
Jul 30, 2018 | 10.85 | 10.97 | 10.61 | 10.65 | 890,591 | -0.24(-2.16%) |
Jul 27, 2018 | 11.01 | 11.22 | 10.83 | 10.89 | 522,220 | -0.08(-0.71%) |
Jul 26, 2018 | 10.93 | 11.05 | 10.91 | 10.97 | 321,655 | +0.04(+0.36%) |
Jul 25, 2018 | 10.93 | 11.01 | 10.89 | 10.93 | 351,727 | -0.04(-0.36%) |
Jul 24, 2018 | 10.89 | 11.01 | 10.87 | 10.97 | 379,878 | +0.12(+1.08%) |
Jul 23, 2018 | 10.97 | 10.99 | 10.77 | 10.85 | 693,855 | -0.16(-1.42%) |
Jul 20, 2018 | 11.01 | 11.10 | 10.97 | 11.01 | 402,753 | +0.00(+0.00%) |
Jul 19, 2018 | 11.16 | 11.16 | 10.97 | 11.01 | 577,379 | -0.16(-1.40%) |
Jul 18, 2018 | 11.05 | 11.16 | 10.97 | 11.16 | 376,804 | +0.12(+1.06%) |
Jul 17, 2018 | 11.05 | 11.16 | 10.97 | 11.05 | 430,789 | +0.00(+0.00%) |
Jul 16, 2018 | 11.32 | 11.36 | 11.03 | 11.05 | 425,143 | -0.27(-2.42%) |
Jul 13, 2018 | 11.28 | 11.46 | 11.28 | 11.32 | 437,009 | +0.04(+0.35%) |
Jul 12, 2018 | 11.24 | 11.40 | 11.16 | 11.28 | 417,187 | +0.08(+0.70%) |
Jul 11, 2018 | 10.97 | 11.26 | 10.97 | 11.20 | 458,411 | +0.20(+1.78%) |
Jul 10, 2018 | 11.24 | 11.24 | 10.95 | 11.01 | 519,394 | -0.20(-1.75%) |
Jul 09, 2018 | 11.01 | 11.26 | 10.97 | 11.20 | 311,064 | +0.20(+1.78%) |
Jul 06, 2018 | 11.24 | 11.24 | 11.01 | 11.01 | 470,311 | -0.20(-1.75%) |
Jul 05, 2018 | 11.08 | 11.20 | 10.89 | 11.20 | 463,235 | +0.16(+1.42%) |
Jul 03, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.08(-0.70%) | |
Jul 02, 2018 | 10.81 | 11.12 | 10.73 | 11.12 | 570,035 | +0.27(+2.53%) |
Jun 29, 2018 | 10.85 | 11.01 | 10.77 | 10.85 | 687,538 | +0.08(+0.73%) |
Jun 28, 2018 | 10.69 | 10.83 | 10.67 | 10.77 | 537,253 | +0.04(+0.36%) |
Jun 27, 2018 | 10.81 | 10.85 | 10.69 | 10.73 | 427,051 | -0.04(-0.36%) |
Jun 26, 2018 | 10.65 | 10.89 | 10.50 | 10.77 | 453,645 | +0.12(+1.10%) |
Jun 25, 2018 | 10.50 | 10.65 | 10.46 | 10.65 | 935,445 | +0.08(+0.74%) |
Jun 22, 2018 | 10.50 | 10.61 | 10.42 | 10.58 | 909,869 | +0.16(+1.50%) |
Jun 21, 2018 | 10.65 | 10.65 | 10.42 | 10.42 | 360,166 | -0.20(-1.85%) |
Jun 20, 2018 | 10.61 | 10.67 | 10.50 | 10.61 | 416,705 | +0.08(+0.74%) |
Jun 19, 2018 | 10.30 | 10.54 | 10.24 | 10.54 | 438,610 | +0.20(+1.89%) |
Jun 18, 2018 | 10.34 | 10.42 | 10.30 | 10.34 | 473,123 | +0.00(+0.00%) |
Jun 15, 2018 | 10.42 | 10.34 | 10.34 | 783,817 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.34 | 10.34 | 10.18 | 10.34 | 552,284 | +0.00(+0.00%) |
Jun 13, 2018 | 10.46 | 10.54 | 10.26 | 10.34 | 529,609 | -0.16(-1.49%) |
Jun 12, 2018 | 10.61 | 10.65 | 10.50 | 10.50 | 348,181 | -0.12(-1.11%) |
Jun 11, 2018 | 10.58 | 10.71 | 10.54 | 10.61 | 527,938 | +0.04(+0.37%) |
Jun 08, 2018 | 10.50 | 10.69 | 10.50 | 10.58 | 496,694 | +0.08(+0.75%) |
Jun 07, 2018 | 10.34 | 10.54 | 10.34 | 10.50 | 455,041 | +0.20(+1.90%) |
Jun 06, 2018 | 10.30 | 390,842 | +0.00(+0.00%) | |||
Jun 05, 2018 | 10.26 | 10.40 | 10.22 | 10.30 | 343,310 | +0.08(+0.77%) |
Jun 04, 2018 | 10.18 | 10.30 | 10.11 | 10.22 | 410,743 | +0.04(+0.38%) |
Jun 01, 2018 | 10.18 | 10.26 | 10.07 | 10.18 | 422,082 | +0.08(+0.77%) |
May 31, 2018 | 10.34 | 10.38 | 10.11 | 10.11 | 503,526 | -0.19(-1.83%) |
May 30, 2018 | 10.22 | 10.45 | 10.14 | 10.29 | 495,515 | +0.16(+1.54%) |
May 29, 2018 | 9.982 | 10.18 | 9.943 | 10.14 | 465,975 | +0.08(+0.78%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.982 | 10.10 | 9.884 | 10.06 | 653,546 | +0.04(+0.39%) |
May 23, 2018 | 9.826 | 10.04 | 9.787 | 10.02 | 460,403 | +0.16(+1.58%) |
May 22, 2018 | 9.943 | 10.10 | 9.865 | 9.865 | 747,778 | -0.08(-0.78%) |
May 21, 2018 | 9.748 | 9.943 | 9.709 | 9.943 | 759,874 | +0.19(+2.00%) |
May 18, 2018 | 9.826 | 9.826 | 9.650 | 9.748 | 415,583 | -0.04(-0.40%) |
May 17, 2018 | 9.631 | 9.904 | 9.592 | 9.787 | 539,483 | +0.16(+1.62%) |
May 16, 2018 | 9.358 | 9.670 | 9.319 | 9.631 | 734,377 | +0.31(+3.35%) |
May 15, 2018 | 9.124 | 9.397 | 9.089 | 9.319 | 825,950 | +0.12(+1.27%) |
May 14, 2018 | 9.358 | 9.358 | 9.163 | 9.202 | 639,512 | -0.12(-1.26%) |
May 11, 2018 | 9.241 | 9.358 | 9.241 | 9.319 | 467,809 | +0.08(+0.84%) |
May 10, 2018 | 9.319 | 9.358 | 9.241 | 9.241 | 549,724 | -0.04(-0.42%) |
May 09, 2018 | 9.280 | 9.319 | 9.163 | 9.280 | 649,084 | +0.00(+0.00%) |
May 08, 2018 | 9.085 | 9.319 | 9.007 | 9.280 | 737,802 | +0.19(+2.15%) |
May 07, 2018 | 9.319 | 9.436 | 9.046 | 9.085 | 807,291 | -0.12(-1.27%) |
May 04, 2018 | 9.202 | 9.397 | 9.163 | 9.202 | 773,077 | -0.08(-0.84%) |
May 03, 2018 | 9.319 | 9.436 | 9.241 | 9.280 | 717,737 | +0.04(+0.42%) |
May 02, 2018 | 9.046 | 9.358 | 9.007 | 9.241 | 726,894 | +0.19(+2.16%) |
May 01, 2018 | 9.592 | 9.592 | 8.773 | 9.046 | 1,108,384 | -0.35(-3.73%) |
Apr 30, 2018 | 9.631 | 9.733 | 9.397 | 9.397 | 708,173 | -0.27(-2.82%) |
Apr 27, 2018 | 9.748 | 9.787 | 9.592 | 9.670 | 652,277 | -0.08(-0.80%) |
Apr 26, 2018 | 9.865 | 9.904 | 9.709 | 9.748 | 520,975 | -0.12(-1.19%) |
Apr 25, 2018 | 9.943 | 10.02 | 9.845 | 9.865 | 517,946 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.865 | 9.943 | 678,032 | -0.04(-0.39%) |
Apr 23, 2018 | 9.982 | 10.14 | 9.943 | 9.982 | 359,366 | +0.00(+0.00%) |
Apr 20, 2018 | 10.18 | 10.24 | 9.884 | 9.982 | 617,267 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.22 | 751,178 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.55 | 10.29 | 10.33 | 509,436 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.24 | 10.45 | 512,932 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,866 | +0.20(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,490 | -0.08(-0.77%) |
Apr 12, 2018 | 10.18 | 10.29 | 10.14 | 10.14 | 507,617 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.22 | 10.02 | 10.18 | 506,701 | +0.12(+1.16%) |
Apr 10, 2018 | 9.943 | 10.14 | 9.865 | 10.06 | 581,176 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.748 | 9.826 | 535,815 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.24 | 9.943 | 10.02 | 458,099 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.18 | 800,094 | +0.12(+1.16%) |
Apr 04, 2018 | 9.670 | 10.14 | 9.670 | 10.06 | 1,563,325 | +0.23(+2.38%) |
Apr 03, 2018 | 9.748 | 9.904 | 9.689 | 9.826 | 848,662 | +0.19(+2.02%) |
Apr 02, 2018 | 9.748 | 9.826 | 9.611 | 9.631 | 764,950 | -0.16(-1.59%) |
Mar 29, 2018 | 9.787 | 9.787 | 9.787 | 0 | +0.08(+0.80%) | |
Mar 28, 2018 | 9.553 | 9.767 | 9.514 | 9.709 | 591,355 | +0.19(+2.05%) |
Mar 27, 2018 | 9.709 | 9.787 | 9.494 | 9.514 | 937,475 | -0.19(-2.01%) |
Mar 26, 2018 | 9.592 | 9.767 | 9.514 | 9.709 | 652,124 | +0.27(+2.89%) |
Mar 23, 2018 | 9.826 | 9.826 | 9.436 | 9.436 | 573,029 | -0.27(-2.81%) |
Mar 22, 2018 | 9.943 | 9.982 | 9.709 | 9.709 | 700,683 | -0.27(-2.73%) |
Mar 21, 2018 | 10.25 | 10.29 | 9.982 | 9.982 | 477,787 | -0.27(-2.66%) |
Mar 20, 2018 | 10.29 | 10.33 | 10.14 | 10.25 | 357,317 | -0.08(-0.75%) |
Mar 19, 2018 | 10.37 | 10.39 | 10.20 | 10.33 | 609,173 | -0.04(-0.38%) |
Mar 16, 2018 | 10.25 | 10.43 | 10.25 | 10.37 | 883,068 | +0.08(+0.76%) |
Mar 15, 2018 | 10.25 | 10.32 | 10.18 | 10.29 | 496,313 | +0.00(+0.00%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.18 | 10.29 | 704,592 | +0.08(+0.76%) |
Mar 13, 2018 | 10.29 | 10.37 | 10.18 | 10.22 | 1,278,441 | -0.04(-0.38%) |
Mar 12, 2018 | 10.41 | 10.06 | 10.25 | 976,855 | +0.20(+1.94%) | |
Mar 09, 2018 | 9.904 | 10.25 | 9.904 | 10.06 | 873,021 | -0.12(-1.15%) |
Mar 08, 2018 | 10.18 | 10.29 | 10.04 | 10.18 | 635,876 | +0.08(+0.77%) |
Mar 07, 2018 | 10.20 | 9.787 | 10.10 | 784,745 | +0.16(+1.57%) | |
Mar 06, 2018 | 9.904 | 9.982 | 9.631 | 9.943 | 744,501 | +0.08(+0.79%) |
Mar 05, 2018 | 9.787 | 10.02 | 9.709 | 9.865 | 672,415 | -0.04(-0.39%) |
Mar 02, 2018 | 9.592 | 10.02 | 9.592 | 9.904 | 688,693 | +0.23(+2.42%) |
Mar 01, 2018 | 9.826 | 10.00 | 9.631 | 9.670 | 600,182 | -0.19(-1.98%) |
Feb 28, 2018 | 10.25 | 10.27 | 9.826 | 9.865 | 882,931 | -0.30(-2.99%) |
Feb 27, 2018 | 10.36 | 10.56 | 10.15 | 10.17 | 576,691 | -0.27(-2.60%) |
Feb 26, 2018 | 10.48 | 10.56 | 10.25 | 10.44 | 648,468 | +0.00(+0.00%) |
Feb 23, 2018 | 10.32 | 10.56 | 10.29 | 10.44 | 541,347 | +0.19(+1.89%) |
Feb 22, 2018 | 10.36 | 10.75 | 10.25 | 10.25 | 968,314 | -0.12(-1.12%) |
Feb 21, 2018 | 10.32 | 10.60 | 10.32 | 10.36 | 964,355 | +0.00(+0.00%) |
Feb 20, 2018 | 10.56 | 10.73 | 10.36 | 10.36 | 914,424 | -0.23(-2.20%) |
Feb 16, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.08(-0.73%) | |
Feb 15, 2018 | 10.21 | 10.81 | 10.02 | 10.67 | 2,535,977 | +0.62(+6.18%) |
Feb 14, 2018 | 9.975 | 10.44 | 9.897 | 10.05 | 2,606,675 | +1.40(+16.14%) |
Feb 13, 2018 | 8.539 | 8.733 | 8.539 | 8.655 | 2,051,151 | +0.00(+0.00%) |
Feb 12, 2018 | 8.694 | 8.810 | 8.616 | 8.655 | 2,048,388 | +0.00(+0.00%) |
Feb 09, 2018 | 8.810 | 8.849 | 8.578 | 8.655 | 979,274 | -0.08(-0.89%) |
Feb 08, 2018 | 8.888 | 8.888 | 8.752 | 8.733 | 601,046 | -0.12(-1.32%) |
Feb 07, 2018 | 8.849 | 8.849 | 8.772 | 8.849 | 475,815 | +0.00(+0.00%) |
Feb 06, 2018 | 8.500 | 8.966 | 8.461 | 8.849 | 783,465 | -0.02(-0.22%) |
Feb 05, 2018 | 8.849 | 9.063 | 8.772 | 8.869 | 610,413 | -0.06(-0.65%) |
Feb 02, 2018 | 9.160 | 9.160 | 8.927 | 8.927 | 918,041 | -0.31(-3.36%) |
Feb 01, 2018 | 9.121 | 9.296 | 9.005 | 9.237 | 586,238 | +0.04(+0.42%) |
Jan 31, 2018 | 9.315 | 9.334 | 9.140 | 9.199 | 449,307 | -0.04(-0.42%) |
Jan 30, 2018 | 9.276 | 9.431 | 9.237 | 9.237 | 413,422 | -0.12(-1.24%) |
Jan 29, 2018 | 9.509 | 9.569 | 9.354 | 9.354 | 385,623 | -0.23(-2.43%) |
Jan 26, 2018 | 9.548 | 9.645 | 9.393 | 9.587 | 358,129 | +0.12(+1.23%) |
Jan 25, 2018 | 9.470 | 9.470 | 9.082 | 9.470 | 963,863 | +0.08(+0.83%) |
Jan 24, 2018 | 9.897 | 9.897 | 9.393 | 9.393 | 839,361 | -0.47(-4.72%) |
Jan 23, 2018 | 9.936 | 9.975 | 9.703 | 9.858 | 318,655 | +0.00(+0.00%) |
Jan 22, 2018 | 9.936 | 9.936 | 9.742 | 9.858 | 235,080 | -0.08(-0.78%) |
Jan 19, 2018 | 9.742 | 10.03 | 9.703 | 9.936 | 354,557 | +0.16(+1.59%) |
Jan 18, 2018 | 9.936 | 9.936 | 9.703 | 9.781 | 382,988 | -0.16(-1.56%) |
Jan 17, 2018 | 9.936 | 9.936 | 9.684 | 9.936 | 383,806 | +0.08(+0.79%) |
Jan 16, 2018 | 10.01 | 10.21 | 9.742 | 9.858 | 584,894 | -0.08(-0.78%) |
Jan 12, 2018 | 9.936 | 9.936 | 9.936 | 0 | +0.12(+1.19%) | |
Jan 11, 2018 | 9.354 | 9.839 | 9.354 | 9.820 | 616,798 | +0.43(+4.55%) |
Jan 10, 2018 | 9.354 | 9.393 | 393,913 | -0.04(-0.41%) | ||
Jan 09, 2018 | 9.587 | 9.664 | 9.431 | 9.431 | 288,687 | -0.19(-2.02%) |
Jan 08, 2018 | 9.587 | 9.626 | 9.490 | 9.626 | 215,701 | +0.04(+0.40%) |
Jan 05, 2018 | 9.548 | 9.626 | 9.412 | 9.587 | 497,147 | +0.04(+0.41%) |
Jan 04, 2018 | 9.509 | 9.587 | 9.431 | 9.548 | 445,026 | +0.12(+1.23%) |
Jan 03, 2018 | 9.664 | 9.664 | 9.393 | 9.431 | 423,393 | -0.27(-2.80%) |
Jan 02, 2018 | 9.509 | 9.742 | 9.431 | 9.703 | 552,527 | +0.23(+2.46%) |
Dec 29, 2017 | 9.470 | 9.470 | 9.470 | 0 | -0.43(-4.31%) | |
Dec 28, 2017 | 9.897 | 9.936 | 9.820 | 9.897 | 279,778 | +0.00(+0.00%) |
Dec 27, 2017 | 9.897 | 9.975 | 9.878 | 9.897 | 296,505 | +0.00(+0.00%) |
Dec 26, 2017 | 9.781 | 9.975 | 9.781 | 9.897 | 326,207 | +0.12(+1.19%) |
Dec 22, 2017 | 9.781 | 9.820 | 9.703 | 9.781 | 401,449 | +0.00(+0.00%) |
Dec 21, 2017 | 9.820 | 9.936 | 9.781 | 9.781 | 248,599 | -0.04(-0.40%) |
Dec 20, 2017 | 9.781 | 9.975 | 9.761 | 9.820 | 328,189 | +0.08(+0.80%) |
Dec 19, 2017 | 9.858 | 9.936 | 9.781 | 9.742 | 459,929 | -0.16(-1.57%) |
Dec 18, 2017 | 9.742 | 9.975 | 9.664 | 9.897 | 379,021 | +0.23(+2.41%) |
Dec 15, 2017 | 9.626 | 9.781 | 9.591 | 9.664 | 1,479,345 | +0.08(+0.81%) |
Dec 14, 2017 | 9.897 | 9.897 | 9.587 | 9.587 | 628,866 | -0.23(-2.37%) |
Dec 13, 2017 | 9.664 | 9.936 | 9.645 | 9.820 | 549,870 | +0.16(+1.61%) |
Dec 12, 2017 | 9.587 | 9.742 | 9.587 | 9.664 | 602,570 | +0.00(+0.00%) |
Dec 11, 2017 | 9.858 | 9.858 | 9.645 | 9.664 | 687,807 | -0.12(-1.19%) |
Dec 08, 2017 | 10.05 | 10.05 | 9.742 | 9.781 | 511,840 | +0.00(+0.00%) |
Dec 07, 2017 | 10.25 | 10.27 | 10.05 | 391,608 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.17 | 10.29 | 10.17 | 10.21 | 556,183 | +0.04(+0.38%) |
Dec 05, 2017 | 10.32 | 10.36 | 10.17 | 10.17 | 448,799 | -0.16(-1.50%) |
Dec 04, 2017 | 10.52 | 10.27 | 10.32 | 364,239 | +0.12(+1.14%) | |
Dec 01, 2017 | 10.25 | 10.29 | 10.07 | 10.21 | 618,822 | +0.00(+0.00%) |
Nov 30, 2017 | 10.48 | 10.52 | 10.21 | 10.21 | 1,209,452 | -0.19(-1.87%) |
Nov 29, 2017 | 10.32 | 10.56 | 10.32 | 10.40 | 514,403 | +0.12(+1.13%) |
Nov 28, 2017 | 10.21 | 10.32 | 10.13 | 10.29 | 518,885 | +0.08(+0.76%) |
Nov 27, 2017 | 10.09 | 10.29 | 10.09 | 10.21 | 530,890 | +0.04(+0.38%) |
Nov 24, 2017 | 10.09 | 10.21 | 10.05 | 10.17 | 564,861 | +0.04(+0.38%) |
Nov 22, 2017 | 10.44 | 10.48 | 10.09 | 10.13 | 1,544,125 | -0.35(-3.33%) |
Nov 21, 2017 | 10.63 | 10.67 | 10.40 | 10.48 | 1,219,455 | -0.08(-0.74%) |
Nov 20, 2017 | 10.40 | 10.56 | 10.36 | 10.56 | 735,106 | +0.16(+1.49%) |
Nov 17, 2017 | 10.17 | 10.40 | 10.17 | 10.40 | 527,056 | +0.16(+1.52%) |
Nov 16, 2017 | 10.09 | 10.36 | 10.09 | 10.25 | 1,058,659 | +0.16(+1.54%) |
Nov 15, 2017 | 9.936 | 10.13 | 9.862 | 10.09 | 750,786 | +0.04(+0.39%) |
Nov 14, 2017 | 9.897 | 10.09 | 9.820 | 10.05 | 462,463 | +0.16(+1.57%) |
Nov 13, 2017 | 9.936 | 10.01 | 9.858 | 9.897 | 663,999 | -0.08(-0.78%) |
Nov 10, 2017 | 9.897 | 10.13 | 9.897 | 9.975 | 787,235 | +0.08(+0.78%) |
Nov 09, 2017 | 9.936 | 10.13 | 9.839 | 9.897 | 901,901 | -0.04(-0.39%) |
Nov 08, 2017 | 9.936 | 10.01 | 9.820 | 9.936 | 550,595 | -0.04(-0.39%) |
Nov 07, 2017 | 10.17 | 10.17 | 9.936 | 9.975 | 747,845 | -0.16(-1.53%) |
Nov 06, 2017 | 10.01 | 10.19 | 9.905 | 10.13 | 679,826 | +0.16(+1.56%) |
Nov 03, 2017 | 9.936 | 10.09 | 9.897 | 9.975 | 522,098 | +0.04(+0.39%) |
Nov 02, 2017 | 9.781 | 10.01 | 9.742 | 9.936 | 1,027,234 | +0.08(+0.79%) |
Nov 01, 2017 | 10.17 | 10.29 | 9.858 | 9.858 | 893,207 | -0.27(-2.68%) |
Oct 31, 2017 | 10.01 | 10.36 | 9.936 | 10.13 | 1,188,212 | +0.08(+0.77%) |
Oct 30, 2017 | 10.44 | 10.58 | 9.878 | 10.05 | 1,511,652 | -0.08(-0.77%) |
Oct 27, 2017 | 10.05 | 10.21 | 9.878 | 10.13 | 776,985 | +0.04(+0.38%) |
Oct 26, 2017 | 10.09 | 10.13 | 9.975 | 10.09 | 546,617 | +0.04(+0.39%) |
Oct 25, 2017 | 9.858 | 10.09 | 9.820 | 10.05 | 728,828 | +0.16(+1.57%) |
Oct 24, 2017 | 9.820 | 9.975 | 9.800 | 9.897 | 565,997 | +0.08(+0.79%) |
Oct 23, 2017 | 10.01 | 10.01 | 9.781 | 9.820 | 474,377 | -0.16(-1.56%) |
Oct 20, 2017 | 9.975 | 10.05 | 9.897 | 9.975 | 378,388 | +0.08(+0.78%) |
Oct 19, 2017 | 9.975 | 9.975 | 9.820 | 9.897 | 366,666 | -0.12(-1.16%) |
Oct 18, 2017 | 10.01 | 10.09 | 9.820 | 10.01 | 919,332 | +0.04(+0.39%) |
Oct 17, 2017 | 10.09 | 10.13 | 9.781 | 9.975 | 767,137 | -0.12(-1.15%) |
Oct 16, 2017 | 10.17 | 10.21 | 10.01 | 10.09 | 900,121 | -0.12(-1.14%) |
Oct 13, 2017 | 10.05 | 10.30 | 9.897 | 10.21 | 856,666 | +0.19(+1.94%) |
Oct 12, 2017 | 9.858 | 10.09 | 9.742 | 10.01 | 909,829 | +0.16(+1.58%) |
Oct 11, 2017 | 9.820 | 9.975 | 9.742 | 9.858 | 851,817 | +0.08(+0.79%) |
Oct 10, 2017 | 9.664 | 9.820 | 9.587 | 9.781 | 1,077,773 | +0.23(+2.44%) |
Oct 09, 2017 | 9.820 | 9.878 | 9.528 | 9.548 | 1,035,328 | -0.27(-2.77%) |
Oct 06, 2017 | 9.703 | 9.820 | 9.664 | 9.820 | 592,072 | +0.04(+0.40%) |
Oct 05, 2017 | 9.820 | 9.897 | 9.742 | 9.781 | 635,173 | +0.00(+0.00%) |
Oct 04, 2017 | 9.781 | 9.897 | 9.742 | 9.781 | 606,027 | -0.08(-0.79%) |
Oct 03, 2017 | 9.703 | 9.858 | 9.645 | 9.858 | 671,417 | +0.16(+1.60%) |