Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.168 | 7.216 | 7.071 | 7.149 | 970,293 | -0.02(-0.27%) |
Sep 27, 2018 | 7.323 | 7.342 | 7.149 | 7.168 | 869,177 | -0.11(-1.46%) |
Sep 26, 2018 | 7.361 | 7.429 | 7.265 | 7.274 | 887,437 | -0.08(-1.05%) |
Sep 25, 2018 | 7.574 | 7.613 | 7.332 | 7.352 | 1,672,745 | -0.20(-2.69%) |
Sep 24, 2018 | 7.497 | 7.574 | 7.419 | 7.555 | 657,659 | +0.03(+0.39%) |
Sep 21, 2018 | 7.555 | 7.613 | 7.507 | 7.526 | 1,011,644 | -0.06(-0.77%) |
Sep 20, 2018 | 7.536 | 7.613 | 7.478 | 7.584 | 814,254 | +0.12(+1.55%) |
Sep 19, 2018 | 7.497 | 7.565 | 7.448 | 7.468 | 571,684 | -0.02(-0.26%) |
Sep 18, 2018 | 7.565 | 7.627 | 7.352 | 7.487 | 1,641,952 | -0.06(-0.77%) |
Sep 17, 2018 | 7.448 | 7.632 | 7.439 | 7.545 | 675,223 | +0.08(+1.04%) |
Sep 14, 2018 | 7.429 | 7.594 | 7.400 | 7.468 | 1,335,626 | +0.06(+0.78%) |
Sep 13, 2018 | 7.149 | 7.497 | 7.139 | 7.410 | 1,309,860 | +0.32(+4.50%) |
Sep 12, 2018 | 7.332 | 7.332 | 7.062 | 7.091 | 1,977,158 | -0.28(-3.81%) |
Sep 11, 2018 | 7.555 | 7.555 | 7.313 | 7.371 | 975,707 | -0.20(-2.68%) |
Sep 10, 2018 | 7.671 | 7.671 | 7.497 | 7.574 | 793,445 | +0.02(+0.26%) |
Sep 07, 2018 | 7.574 | 7.690 | 7.507 | 7.555 | 1,064,676 | -0.04(-0.51%) |
Sep 06, 2018 | 7.952 | 7.981 | 7.574 | 7.594 | 1,882,186 | -0.40(-4.96%) |
Sep 05, 2018 | 8.077 | 8.135 | 7.942 | 7.990 | 1,134,335 | -0.11(-1.31%) |
Sep 04, 2018 | 8.425 | 8.435 | 8.068 | 8.097 | 1,615,910 | -0.35(-4.12%) |
Aug 31, 2018 | 8.445 | 8.445 | 8.445 | 0 | -0.09(-1.02%) | |
Aug 30, 2018 | 8.329 | 8.929 | 8.329 | 8.532 | 791,290 | +0.17(+2.08%) |
Aug 29, 2018 | 8.493 | 8.532 | 8.314 | 8.358 | 1,560,146 | -0.14(-1.59%) |
Aug 28, 2018 | 8.542 | 8.580 | 8.425 | 8.493 | 745,066 | +0.00(+0.00%) |
Aug 27, 2018 | 8.416 | 8.701 | 8.416 | 8.493 | 1,000,324 | +0.14(+1.62%) |
Aug 24, 2018 | 8.338 | 8.455 | 8.300 | 8.358 | 1,163,918 | +0.05(+0.58%) |
Aug 23, 2018 | 8.406 | 8.445 | 8.290 | 8.309 | 978,305 | -0.10(-1.15%) |
Aug 22, 2018 | 8.455 | 8.484 | 8.367 | 8.406 | 1,049,091 | -0.10(-1.14%) |
Aug 21, 2018 | 8.493 | 8.600 | 8.474 | 8.503 | 778,189 | +0.06(+0.69%) |
Aug 20, 2018 | 8.493 | 8.542 | 8.377 | 8.445 | 574,950 | -0.01(-0.11%) |
Aug 17, 2018 | 8.484 | 8.484 | 8.271 | 8.455 | 819,466 | -0.09(-1.02%) |
Aug 16, 2018 | 8.580 | 8.687 | 8.532 | 8.542 | 644,499 | +0.00(+0.00%) |
Aug 15, 2018 | 8.870 | 8.880 | 8.367 | 8.542 | 1,447,605 | -0.40(-4.44%) |
Aug 14, 2018 | 9.054 | 9.093 | 8.929 | 8.938 | 812,889 | -0.10(-1.07%) |
Aug 13, 2018 | 9.016 | 9.078 | 8.938 | 9.035 | 1,062,254 | +0.05(+0.54%) |
Aug 10, 2018 | 8.822 | 8.996 | 8.735 | 8.987 | 817,606 | +0.06(+0.65%) |
Aug 09, 2018 | 8.977 | 8.977 | 8.861 | 8.929 | 873,327 | -0.05(-0.54%) |
Aug 08, 2018 | 8.870 | 8.977 | 8.764 | 8.977 | 751,472 | +0.06(+0.65%) |
Aug 07, 2018 | 8.870 | 8.996 | 8.822 | 8.919 | 760,060 | +0.05(+0.55%) |
Aug 06, 2018 | 8.793 | 8.870 | 8.716 | 8.870 | 871,530 | +0.12(+1.33%) |
Aug 03, 2018 | 8.580 | 8.754 | 8.561 | 8.754 | 770,673 | +0.15(+1.69%) |
Aug 02, 2018 | 8.329 | 8.629 | 8.232 | 8.609 | 1,287,401 | +0.26(+3.13%) |
Aug 01, 2018 | 8.329 | 8.513 | 8.145 | 8.348 | 1,680,683 | -0.05(-0.58%) |
Jul 31, 2018 | 8.793 | 9.064 | 8.377 | 8.396 | 2,035,874 | -0.30(-3.45%) |
Jul 30, 2018 | 8.687 | 8.822 | 8.619 | 8.696 | 898,944 | +0.05(+0.56%) |
Jul 27, 2018 | 8.658 | 8.851 | 8.648 | 8.648 | 1,084,111 | +0.04(+0.45%) |
Jul 26, 2018 | 8.338 | 8.619 | 8.338 | 8.609 | 1,213,244 | +0.26(+3.13%) |
Jul 25, 2018 | 8.493 | 8.513 | 8.247 | 8.348 | 1,056,505 | -0.13(-1.48%) |
Jul 24, 2018 | 8.667 | 8.455 | 8.474 | 875,316 | +0.08(+0.92%) | |
Jul 23, 2018 | 8.445 | 8.445 | 8.251 | 8.396 | 918,303 | -0.06(-0.69%) |
Jul 20, 2018 | 8.561 | 8.612 | 8.435 | 8.455 | 850,558 | -0.17(-2.02%) |
Jul 19, 2018 | 8.619 | 8.706 | 8.561 | 8.629 | 1,048,174 | -0.01(-0.11%) |
Jul 18, 2018 | 8.300 | 8.658 | 8.271 | 8.638 | 1,578,862 | +0.42(+5.06%) |
Jul 17, 2018 | 8.184 | 8.300 | 8.164 | 8.222 | 1,438,578 | +0.00(+0.00%) |
Jul 16, 2018 | 8.358 | 8.367 | 8.222 | 8.222 | 685,215 | -0.10(-1.16%) |
Jul 13, 2018 | 8.309 | 8.319 | 663,475 | +0.00(+0.00%) | ||
Jul 12, 2018 | 8.435 | 8.218 | 8.319 | 962,479 | +0.10(+1.18%) | |
Jul 11, 2018 | 8.580 | 8.609 | 8.203 | 8.222 | 1,138,238 | -0.44(-5.03%) |
Jul 10, 2018 | 8.629 | 8.735 | 8.580 | 8.658 | 839,823 | +0.07(+0.79%) |
Jul 09, 2018 | 8.551 | 8.595 | 8.522 | 8.590 | 680,457 | +0.09(+1.02%) |
Jul 06, 2018 | 8.329 | 8.513 | 8.271 | 8.503 | 556,065 | +0.15(+1.74%) |
Jul 05, 2018 | 8.251 | 8.377 | 8.251 | 8.358 | 600,385 | +0.18(+2.25%) |
Jul 03, 2018 | 8.174 | 8.174 | 8.174 | 0 | -0.19(-2.31%) | |
Jul 02, 2018 | 8.242 | 8.367 | 8.126 | 8.367 | 542,154 | +0.06(+0.70%) |
Jun 29, 2018 | 8.459 | 8.300 | 8.309 | 704,855 | +0.00(+0.00%) | |
Jun 28, 2018 | 8.280 | 8.353 | 8.222 | 8.309 | 920,166 | -0.02(-0.23%) |
Jun 27, 2018 | 8.580 | 8.638 | 8.300 | 8.329 | 799,027 | -0.22(-2.60%) |
Jun 26, 2018 | 8.406 | 8.600 | 8.300 | 8.551 | 1,266,330 | +0.16(+1.96%) |
Jun 25, 2018 | 8.542 | 8.542 | 8.242 | 8.387 | 1,139,641 | -0.25(-2.91%) |
Jun 22, 2018 | 8.812 | 8.832 | 8.629 | 8.638 | 1,392,095 | -0.13(-1.43%) |
Jun 21, 2018 | 8.870 | 8.929 | 8.730 | 8.764 | 621,450 | -0.09(-0.98%) |
Jun 20, 2018 | 8.793 | 8.851 | 8.701 | 8.851 | 805,764 | +0.11(+1.22%) |
Jun 19, 2018 | 8.706 | 8.774 | 8.638 | 8.745 | 884,227 | -0.03(-0.33%) |
Jun 18, 2018 | 8.793 | 8.899 | 8.638 | 8.774 | 723,890 | -0.10(-1.09%) |
Jun 15, 2018 | 8.880 | 8.658 | 8.870 | 1,366,296 | +0.21(+2.46%) | |
Jun 14, 2018 | 8.687 | 8.725 | 8.609 | 8.658 | 653,767 | -0.01(-0.11%) |
Jun 13, 2018 | 8.706 | 8.803 | 8.629 | 8.667 | 827,346 | -0.04(-0.44%) |
Jun 12, 2018 | 8.745 | 8.779 | 8.600 | 8.706 | 823,525 | +0.00(+0.00%) |
Jun 11, 2018 | 8.803 | 8.899 | 8.696 | 8.706 | 1,106,923 | -0.09(-0.99%) |
Jun 08, 2018 | 8.899 | 8.929 | 8.735 | 8.793 | 921,766 | -0.18(-2.05%) |
Jun 07, 2018 | 9.074 | 9.074 | 8.909 | 8.977 | 940,434 | -0.13(-1.38%) |
Jun 06, 2018 | 8.967 | 9.103 | 840,849 | +0.03(+0.32%) | ||
Jun 05, 2018 | 9.054 | 9.161 | 8.948 | 9.074 | 723,150 | +0.04(+0.43%) |
Jun 04, 2018 | 9.045 | 9.093 | 8.938 | 9.035 | 840,245 | +0.02(+0.21%) |
Jun 01, 2018 | 8.909 | 9.035 | 8.851 | 9.016 | 594,561 | +0.21(+2.42%) |
May 31, 2018 | 8.938 | 8.996 | 8.725 | 8.803 | 1,062,651 | -0.13(-1.41%) |
May 30, 2018 | 8.977 | 9.122 | 8.890 | 8.929 | 2,340,556 | +0.05(+0.54%) |
May 29, 2018 | 8.783 | 9.030 | 8.735 | 8.880 | 1,068,141 | +0.00(+0.00%) |
May 25, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.474 | 8.532 | 8.387 | 8.474 | 439,714 | -0.03(-0.34%) |
May 23, 2018 | 8.377 | 8.532 | 8.377 | 8.503 | 629,700 | +0.02(+0.23%) |
May 22, 2018 | 8.561 | 8.745 | 8.484 | 8.484 | 808,913 | -0.02(-0.23%) |
May 21, 2018 | 8.532 | 8.638 | 8.416 | 8.503 | 622,769 | +0.09(+1.03%) |
May 18, 2018 | 8.522 | 8.522 | 8.329 | 8.416 | 770,096 | -0.15(-1.81%) |
May 17, 2018 | 8.503 | 8.609 | 8.464 | 8.571 | 773,670 | +0.05(+0.57%) |
May 16, 2018 | 8.377 | 8.551 | 8.377 | 8.522 | 608,687 | +0.18(+2.20%) |
May 15, 2018 | 8.406 | 8.425 | 8.222 | 8.338 | 1,066,987 | -0.13(-1.49%) |
May 14, 2018 | 8.435 | 8.561 | 8.416 | 8.464 | 692,364 | +0.12(+1.39%) |
May 11, 2018 | 8.377 | 8.493 | 8.309 | 8.348 | 756,367 | -0.05(-0.58%) |
May 10, 2018 | 8.319 | 8.416 | 8.300 | 8.396 | 780,500 | +0.11(+1.28%) |
May 09, 2018 | 8.222 | 8.334 | 8.174 | 8.290 | 715,886 | +0.07(+0.82%) |
May 08, 2018 | 8.116 | 8.222 | 8.048 | 8.222 | 1,165,789 | +0.11(+1.31%) |
May 07, 2018 | 8.329 | 8.435 | 8.106 | 8.116 | 1,344,018 | -0.19(-2.33%) |
May 04, 2018 | 8.155 | 8.348 | 8.145 | 8.309 | 1,197,536 | +0.16(+2.02%) |
May 03, 2018 | 8.184 | 8.309 | 8.087 | 8.145 | 1,601,922 | -0.09(-1.06%) |
May 02, 2018 | 8.242 | 8.358 | 8.198 | 8.232 | 1,062,005 | +0.00(+0.00%) |
May 01, 2018 | 7.981 | 8.251 | 7.922 | 8.232 | 1,838,021 | +0.22(+2.78%) |
Apr 30, 2018 | 8.145 | 8.174 | 8.010 | 8.010 | 2,167,510 | -0.16(-2.01%) |
Apr 27, 2018 | 8.174 | 8.665 | 7.990 | 8.174 | 4,099,426 | -0.65(-7.35%) |
Apr 26, 2018 | 8.619 | 8.880 | 8.571 | 8.822 | 1,049,454 | +0.29(+3.40%) |
Apr 25, 2018 | 8.774 | 8.851 | 8.406 | 8.532 | 2,191,661 | -0.31(-3.50%) |
Apr 24, 2018 | 9.315 | 9.422 | 8.832 | 8.841 | 1,564,231 | -0.40(-4.29%) |
Apr 23, 2018 | 9.441 | 9.654 | 9.190 | 9.238 | 765,076 | -0.17(-1.85%) |
Apr 20, 2018 | 9.393 | 9.615 | 9.364 | 9.412 | 614,927 | -0.02(-0.21%) |
Apr 19, 2018 | 9.683 | 9.809 | 9.373 | 9.432 | 819,288 | -0.43(-4.32%) |
Apr 18, 2018 | 10.07 | 10.09 | 9.770 | 9.857 | 427,774 | -0.18(-1.83%) |
Apr 17, 2018 | 10.01 | 10.14 | 9.920 | 10.04 | 515,102 | +0.14(+1.37%) |
Apr 16, 2018 | 9.896 | 9.959 | 9.712 | 9.906 | 807,486 | +0.12(+1.19%) |
Apr 13, 2018 | 9.915 | 9.954 | 9.741 | 9.789 | 571,664 | -0.09(-0.88%) |
Apr 12, 2018 | 9.673 | 9.983 | 9.635 | 9.877 | 1,523,931 | +0.29(+3.03%) |
Apr 11, 2018 | 9.528 | 9.731 | 9.504 | 9.586 | 871,326 | -0.03(-0.30%) |
Apr 10, 2018 | 9.412 | 9.712 | 9.335 | 9.615 | 753,166 | +0.44(+4.74%) |
Apr 09, 2018 | 9.335 | 9.567 | 9.170 | 9.180 | 738,702 | -0.03(-0.32%) |
Apr 06, 2018 | 9.364 | 9.557 | 9.132 | 9.209 | 715,025 | -0.29(-3.05%) |
Apr 05, 2018 | 9.683 | 9.683 | 9.433 | 9.499 | 503,352 | -0.08(-0.86%) |
Apr 04, 2018 | 9.441 | 9.596 | 9.025 | 9.581 | 581,237 | +0.14(+1.49%) |
Apr 03, 2018 | 9.441 | 9.490 | 9.267 | 9.441 | 748,661 | +0.12(+1.24%) |
Apr 02, 2018 | 9.722 | 9.847 | 9.228 | 9.325 | 960,908 | -0.47(-4.84%) |
Mar 29, 2018 | 9.799 | 9.799 | 9.799 | 0 | +0.21(+2.22%) | |
Mar 28, 2018 | 9.789 | 9.838 | 9.509 | 9.586 | 931,415 | -0.21(-2.17%) |
Mar 27, 2018 | 10.42 | 10.42 | 9.725 | 9.799 | 761,677 | -0.61(-5.85%) |
Mar 26, 2018 | 10.19 | 10.41 | 9.993 | 10.41 | 797,460 | +0.46(+4.67%) |
Mar 23, 2018 | 10.51 | 10.64 | 9.944 | 9.944 | 753,628 | -0.59(-5.60%) |
Mar 22, 2018 | 10.72 | 10.82 | 10.51 | 10.53 | 1,058,153 | -0.36(-3.29%) |
Mar 21, 2018 | 10.74 | 11.03 | 10.65 | 10.89 | 479,929 | +0.12(+1.08%) |
Mar 20, 2018 | 10.73 | 10.83 | 10.70 | 10.78 | 677,465 | +0.06(+0.54%) |
Mar 19, 2018 | 10.92 | 10.99 | 10.58 | 10.72 | 812,800 | -0.20(-1.86%) |
Mar 16, 2018 | 10.88 | 11.04 | 10.80 | 10.92 | 1,480,411 | +0.04(+0.36%) |
Mar 15, 2018 | 10.82 | 10.98 | 10.75 | 10.88 | 1,135,584 | +0.12(+1.08%) |
Mar 14, 2018 | 10.87 | 10.90 | 10.71 | 10.77 | 1,255,177 | -0.02(-0.18%) |
Mar 13, 2018 | 11.20 | 11.30 | 10.79 | 10.79 | 947,893 | -0.35(-3.13%) |
Mar 12, 2018 | 11.11 | 11.20 | 10.98 | 11.13 | 945,832 | +0.10(+0.88%) |
Mar 09, 2018 | 10.75 | 11.09 | 10.71 | 11.04 | 1,111,593 | +0.41(+3.82%) |
Mar 08, 2018 | 10.61 | 10.72 | 10.51 | 10.63 | 635,077 | +0.04(+0.37%) |
Mar 07, 2018 | 10.59 | 829,903 | +0.12(+1.11%) | |||
Mar 06, 2018 | 10.17 | 10.50 | 9.974 | 10.48 | 1,212,797 | +0.39(+3.84%) |
Mar 05, 2018 | 10.01 | 10.18 | 9.973 | 10.09 | 823,962 | +0.01(+0.10%) |
Mar 02, 2018 | 9.818 | 10.13 | 9.751 | 10.08 | 882,698 | +0.14(+1.36%) |
Mar 01, 2018 | 9.712 | 10.13 | 9.644 | 9.944 | 1,073,270 | +0.22(+2.29%) |
Feb 28, 2018 | 9.944 | 9.993 | 9.722 | 9.722 | 731,634 | -0.15(-1.47%) |
Feb 27, 2018 | 9.993 | 10.14 | 9.857 | 9.867 | 753,459 | -0.21(-2.11%) |
Feb 26, 2018 | 9.964 | 10.10 | 9.872 | 10.08 | 753,511 | +0.19(+1.96%) |
Feb 23, 2018 | 9.731 | 9.954 | 9.731 | 9.886 | 958,105 | +0.28(+2.92%) |
Feb 22, 2018 | 9.683 | 9.742 | 9.499 | 9.606 | 977,999 | -0.06(-0.60%) |
Feb 21, 2018 | 9.906 | 9.906 | 9.654 | 9.664 | 1,060,043 | -0.19(-1.96%) |
Feb 20, 2018 | 9.799 | 10.01 | 9.760 | 9.857 | 1,428,061 | +0.06(+0.59%) |
Feb 16, 2018 | 9.799 | 9.799 | 9.799 | 0 | +0.02(+0.20%) | |
Feb 15, 2018 | 10.06 | 10.14 | 9.789 | 9.780 | 1,216,530 | -0.19(-1.94%) |
Feb 14, 2018 | 9.635 | 10.01 | 9.567 | 9.973 | 1,891,461 | +0.27(+2.79%) |
Feb 13, 2018 | 9.799 | 9.702 | 3,014,154 | +0.51(+5.58%) | ||
Feb 12, 2018 | 9.025 | 9.267 | 8.909 | 9.190 | 2,545,822 | +0.22(+2.48%) |
Feb 09, 2018 | 8.725 | 9.025 | 8.638 | 8.967 | 1,922,191 | +0.44(+5.10%) |
Feb 08, 2018 | 9.083 | 9.180 | 8.532 | 8.532 | 1,499,524 | -0.51(-5.67%) |
Feb 07, 2018 | 9.064 | 9.272 | 9.006 | 9.045 | 1,026,881 | -0.10(-1.06%) |
Feb 06, 2018 | 8.590 | 9.219 | 8.522 | 9.141 | 1,194,790 | +0.16(+1.78%) |
Feb 05, 2018 | 9.296 | 9.412 | 8.890 | 8.982 | 1,055,562 | -0.42(-4.48%) |
Feb 02, 2018 | 9.635 | 9.635 | 9.369 | 9.403 | 1,103,974 | -0.31(-3.19%) |
Feb 01, 2018 | 9.673 | 9.818 | 9.654 | 9.712 | 1,272,614 | -0.02(-0.20%) |
Jan 31, 2018 | 9.857 | 9.951 | 9.693 | 9.731 | 994,923 | -0.04(-0.40%) |
Jan 30, 2018 | 9.857 | 9.896 | 9.741 | 9.770 | 592,389 | -0.23(-2.32%) |
Jan 29, 2018 | 9.954 | 10.04 | 9.799 | 10.00 | 763,816 | -0.01(-0.10%) |
Jan 26, 2018 | 9.809 | 10.02 | 9.741 | 10.01 | 510,462 | +0.30(+3.09%) |
Jan 25, 2018 | 10.17 | 10.21 | 9.673 | 9.712 | 1,142,884 | -0.34(-3.37%) |
Jan 24, 2018 | 10.45 | 10.51 | 9.973 | 10.05 | 894,063 | -0.43(-4.06%) |
Jan 23, 2018 | 10.39 | 10.55 | 10.38 | 10.48 | 603,759 | +0.10(+0.93%) |
Jan 22, 2018 | 10.49 | 10.51 | 10.24 | 10.38 | 1,017,660 | -0.17(-1.65%) |
Jan 19, 2018 | 10.50 | 10.59 | 10.41 | 10.55 | 646,248 | +0.07(+0.65%) |
Jan 18, 2018 | 10.51 | 10.62 | 10.41 | 10.49 | 550,043 | -0.02(-0.18%) |
Jan 17, 2018 | 10.33 | 10.55 | 10.19 | 10.51 | 745,991 | +0.32(+3.13%) |
Jan 16, 2018 | 10.20 | 10.30 | 10.07 | 10.19 | 729,096 | +0.06(+0.57%) |
Jan 12, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 10.09 | 10.16 | 10.02 | 10.17 | 724,811 | +0.11(+1.06%) |
Jan 10, 2018 | 10.06 | 854,606 | -0.08(-0.76%) | |||
Jan 09, 2018 | 10.33 | 10.37 | 10.06 | 10.14 | 1,055,593 | -0.20(-1.96%) |
Jan 08, 2018 | 10.43 | 10.51 | 10.26 | 10.34 | 695,712 | -0.11(-1.02%) |
Jan 05, 2018 | 10.61 | 10.64 | 10.43 | 10.45 | 1,033,596 | -0.15(-1.37%) |
Jan 04, 2018 | 10.06 | 10.66 | 10.05 | 10.59 | 2,020,186 | +0.64(+6.41%) |
Jan 03, 2018 | 10.00 | 10.07 | 9.877 | 9.954 | 687,214 | -0.03(-0.29%) |
Jan 02, 2018 | 9.818 | 10.03 | 9.664 | 9.983 | 1,039,876 | +0.26(+2.69%) |
Dec 29, 2017 | 9.722 | 9.722 | 9.722 | 0 | -0.14(-1.37%) | |
Dec 28, 2017 | 9.818 | 9.915 | 9.741 | 9.857 | 456,215 | +0.06(+0.59%) |
Dec 27, 2017 | 9.760 | 9.973 | 9.751 | 9.799 | 656,412 | +0.02(+0.20%) |
Dec 26, 2017 | 9.847 | 9.877 | 9.741 | 9.780 | 698,027 | -0.20(-2.03%) |
Dec 22, 2017 | 9.993 | 10.13 | 9.877 | 9.983 | 432,394 | -0.01(-0.10%) |
Dec 21, 2017 | 10.22 | 10.23 | 9.983 | 9.993 | 588,049 | -0.21(-2.09%) |
Dec 20, 2017 | 10.21 | 10.33 | 9.968 | 10.21 | 695,425 | +0.10(+0.96%) |
Dec 19, 2017 | 10.11 | 10.25 | 10.08 | 10.11 | 677,921 | -0.01(-0.09%) |
Dec 18, 2017 | 10.27 | 10.34 | 10.07 | 10.12 | 988,378 | -0.08(-0.76%) |
Dec 15, 2017 | 9.886 | 10.29 | 9.886 | 10.20 | 1,558,938 | +0.34(+3.43%) |
Dec 14, 2017 | 9.857 | 10.09 | 9.780 | 9.857 | 892,892 | +0.02(+0.20%) |
Dec 13, 2017 | 9.886 | 10.04 | 9.751 | 9.838 | 901,806 | -0.05(-0.49%) |
Dec 12, 2017 | 9.954 | 9.983 | 9.770 | 9.886 | 866,527 | -0.06(-0.58%) |
Dec 11, 2017 | 9.731 | 9.954 | 9.722 | 9.944 | 760,956 | +0.22(+2.29%) |
Dec 08, 2017 | 10.04 | 10.08 | 9.693 | 9.722 | 757,008 | -0.20(-2.05%) |
Dec 07, 2017 | 9.857 | 10.06 | 9.809 | 9.925 | 786,386 | +0.15(+1.58%) |
Dec 06, 2017 | 9.828 | 9.915 | 9.698 | 9.770 | 647,889 | -0.15(-1.46%) |
Dec 05, 2017 | 9.770 | 10.06 | 9.596 | 9.915 | 974,206 | +0.12(+1.18%) |
Dec 04, 2017 | 10.22 | 10.24 | 9.789 | 9.799 | 954,147 | -0.31(-3.06%) |
Dec 01, 2017 | 10.23 | 10.23 | 9.838 | 10.11 | 1,233,743 | -0.12(-1.13%) |
Nov 30, 2017 | 10.47 | 10.58 | 10.19 | 10.22 | 1,146,869 | -0.14(-1.31%) |
Nov 29, 2017 | 11.05 | 11.19 | 10.32 | 10.36 | 1,181,637 | -0.69(-6.22%) |
Nov 28, 2017 | 11.08 | 11.12 | 10.98 | 11.05 | 759,616 | +0.03(+0.26%) |
Nov 27, 2017 | 11.07 | 11.17 | 10.96 | 11.02 | 909,190 | -0.11(-0.96%) |
Nov 24, 2017 | 10.88 | 11.13 | 10.85 | 11.12 | 484,056 | +0.28(+2.59%) |
Nov 22, 2017 | 10.94 | 10.97 | 10.82 | 10.84 | 416,144 | -0.07(-0.62%) |
Nov 21, 2017 | 10.79 | 10.96 | 10.71 | 10.91 | 666,025 | +0.22(+2.08%) |
Nov 20, 2017 | 10.59 | 10.75 | 10.59 | 10.69 | 608,028 | +0.15(+1.47%) |
Nov 17, 2017 | 10.53 | 10.61 | 10.35 | 10.53 | 830,356 | +0.03(+0.28%) |
Nov 16, 2017 | 10.42 | 10.64 | 10.37 | 10.51 | 860,479 | +0.15(+1.50%) |
Nov 15, 2017 | 10.44 | 10.45 | 10.17 | 10.35 | 562,466 | -0.19(-1.84%) |
Nov 14, 2017 | 10.61 | 10.64 | 10.36 | 10.54 | 694,032 | -0.10(-0.91%) |
Nov 13, 2017 | 10.57 | 10.67 | 10.50 | 10.64 | 593,636 | +0.01(+0.09%) |
Nov 10, 2017 | 10.67 | 10.82 | 10.61 | 10.63 | 590,134 | -0.06(-0.54%) |
Nov 09, 2017 | 10.99 | 11.01 | 10.55 | 10.69 | 1,152,004 | -0.42(-3.75%) |
Nov 08, 2017 | 10.92 | 11.15 | 10.80 | 11.11 | 640,997 | +0.12(+1.06%) |
Nov 07, 2017 | 10.80 | 11.18 | 10.73 | 10.99 | 995,147 | -0.05(-0.44%) |
Nov 06, 2017 | 10.85 | 11.07 | 10.81 | 11.04 | 1,021,573 | +0.24(+2.24%) |
Nov 03, 2017 | 10.81 | 10.98 | 10.54 | 10.80 | 1,214,366 | +0.03(+0.27%) |
Nov 02, 2017 | 10.41 | 10.79 | 10.21 | 10.77 | 1,216,942 | +0.32(+3.06%) |
Nov 01, 2017 | 11.24 | 11.45 | 10.37 | 10.45 | 1,734,426 | -0.74(-6.66%) |
Oct 31, 2017 | 10.73 | 11.41 | 10.67 | 11.19 | 2,044,676 | +0.46(+4.33%) |
Oct 30, 2017 | 10.58 | 10.77 | 10.44 | 10.73 | 1,368,750 | +0.14(+1.28%) |
Oct 27, 2017 | 10.57 | 10.60 | 10.37 | 10.59 | 736,326 | +0.06(+0.55%) |
Oct 26, 2017 | 10.51 | 10.62 | 10.35 | 10.53 | 574,074 | +0.08(+0.74%) |
Oct 25, 2017 | 10.19 | 10.47 | 10.13 | 10.46 | 916,922 | +0.17(+1.69%) |
Oct 24, 2017 | 10.25 | 10.37 | 10.23 | 10.28 | 978,956 | +0.10(+0.95%) |
Oct 23, 2017 | 10.41 | 10.41 | 10.15 | 10.19 | 2,032,610 | -0.15(-1.50%) |
Oct 20, 2017 | 10.30 | 10.47 | 10.24 | 10.34 | 1,510,341 | +0.10(+0.94%) |
Oct 19, 2017 | 10.24 | 10.26 | 9.983 | 10.24 | 1,375,149 | -0.10(-0.94%) |
Oct 18, 2017 | 10.33 | 10.39 | 10.18 | 10.34 | 614,755 | +0.04(+0.38%) |
Oct 17, 2017 | 10.41 | 10.45 | 10.22 | 10.30 | 826,313 | -0.15(-1.48%) |
Oct 16, 2017 | 10.58 | 10.61 | 10.39 | 10.46 | 989,935 | -0.07(-0.64%) |
Oct 13, 2017 | 10.54 | 10.65 | 10.42 | 10.52 | 1,209,987 | +0.01(+0.09%) |
Oct 12, 2017 | 10.36 | 10.54 | 10.30 | 10.51 | 1,075,995 | +0.15(+1.49%) |
Oct 11, 2017 | 10.20 | 10.36 | 10.17 | 10.36 | 720,779 | +0.15(+1.52%) |
Oct 10, 2017 | 10.22 | 10.24 | 10.12 | 10.21 | 771,065 | +0.05(+0.48%) |
Oct 09, 2017 | 10.17 | 10.24 | 10.07 | 10.16 | 885,463 | +0.00(+0.00%) |
Oct 06, 2017 | 10.17 | 10.24 | 10.11 | 10.16 | 503,525 | -0.04(-0.38%) |
Oct 05, 2017 | 10.18 | 10.22 | 10.05 | 10.20 | 888,624 | +0.04(+0.38%) |
Oct 04, 2017 | 10.21 | 10.22 | 10.08 | 10.16 | 831,902 | -0.08(-0.76%) |
Oct 03, 2017 | 10.30 | 10.41 | 10.13 | 10.23 | 965,731 | -0.07(-0.66%) |