Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.07 | 10.38 | 10.04 | 10.29 | 526,238 | +0.25(+2.48%) |
Oct 30, 2018 | 9.558 | 10.05 | 9.558 | 10.04 | 367,936 | +0.51(+5.30%) |
Oct 29, 2018 | 9.249 | 9.807 | 9.249 | 9.535 | 616,695 | +0.35(+3.87%) |
Oct 26, 2018 | 9.437 | 9.551 | 8.984 | 9.181 | 338,682 | -0.26(-2.80%) |
Oct 25, 2018 | 9.324 | 9.504 | 9.060 | 9.445 | 623,185 | +0.32(+3.56%) |
Oct 24, 2018 | 9.264 | 9.430 | 9.067 | 9.120 | 206,224 | -0.09(-0.98%) |
Oct 23, 2018 | 9.060 | 9.233 | 8.947 | 9.211 | 212,004 | +0.11(+1.24%) |
Oct 22, 2018 | 8.864 | 9.128 | 8.864 | 9.098 | 162,078 | +0.24(+2.73%) |
Oct 19, 2018 | 8.758 | 9.060 | 8.758 | 8.856 | 127,022 | +0.08(+0.95%) |
Oct 18, 2018 | 8.773 | 8.999 | 8.750 | 8.773 | 87,278 | -0.11(-1.19%) |
Oct 17, 2018 | 8.947 | 8.999 | 8.796 | 8.879 | 75,436 | -0.05(-0.59%) |
Oct 16, 2018 | 8.788 | 8.979 | 8.743 | 8.931 | 81,285 | +0.17(+1.98%) |
Oct 15, 2018 | 8.735 | 8.932 | 8.713 | 8.758 | 82,536 | -0.02(-0.17%) |
Oct 12, 2018 | 8.894 | 9.045 | 8.569 | 8.773 | 169,937 | -0.03(-0.34%) |
Oct 11, 2018 | 8.848 | 9.045 | 8.743 | 8.803 | 131,989 | -0.06(-0.68%) |
Oct 10, 2018 | 9.135 | 9.158 | 8.856 | 8.864 | 91,600 | -0.26(-2.81%) |
Oct 09, 2018 | 9.022 | 9.196 | 8.981 | 9.120 | 180,268 | +0.13(+1.43%) |
Oct 08, 2018 | 8.848 | 9.022 | 8.838 | 8.992 | 101,645 | +0.14(+1.62%) |
Oct 05, 2018 | 8.833 | 8.864 | 8.713 | 8.848 | 85,299 | +0.05(+0.51%) |
Oct 04, 2018 | 8.947 | 8.947 | 8.765 | 8.803 | 117,761 | -0.13(-1.44%) |
Oct 03, 2018 | 8.864 | 9.022 | 8.854 | 8.931 | 119,136 | +0.06(+0.68%) |
Oct 02, 2018 | 8.901 | 8.939 | 8.853 | 8.871 | 119,418 | -0.08(-0.84%) |
Oct 01, 2018 | 8.682 | 8.984 | 8.682 | 8.947 | 191,100 | +0.19(+2.16%) |
Sep 28, 2018 | 8.531 | 8.758 | 8.463 | 8.758 | 122,386 | +0.25(+2.88%) |
Sep 27, 2018 | 8.343 | 8.531 | 8.301 | 8.512 | 104,935 | +0.17(+2.04%) |
Sep 26, 2018 | 8.456 | 8.456 | 8.192 | 8.343 | 80,540 | -0.11(-1.34%) |
Sep 25, 2018 | 8.229 | 8.494 | 8.041 | 8.456 | 297,708 | +0.23(+2.75%) |
Sep 24, 2018 | 8.418 | 8.418 | 8.134 | 8.229 | 231,645 | -0.11(-1.36%) |
Sep 21, 2018 | 8.494 | 8.494 | 8.305 | 8.343 | 212,057 | -0.15(-1.78%) |
Sep 20, 2018 | 8.607 | 8.682 | 8.456 | 8.494 | 74,923 | -0.08(-0.88%) |
Sep 19, 2018 | 8.569 | 8.652 | 8.569 | 8.569 | 95,119 | -0.04(-0.44%) |
Sep 18, 2018 | 8.531 | 8.682 | 8.497 | 8.607 | 126,190 | +0.06(+0.66%) |
Sep 17, 2018 | 8.418 | 8.550 | 8.380 | 8.550 | 127,580 | +0.09(+1.12%) |
Sep 14, 2018 | 8.531 | 8.531 | 8.305 | 8.456 | 185,566 | -0.08(-0.88%) |
Sep 13, 2018 | 8.720 | 8.737 | 8.531 | 8.531 | 78,534 | -0.15(-1.74%) |
Sep 12, 2018 | 8.758 | 8.796 | 8.682 | 8.682 | 65,323 | -0.08(-0.86%) |
Sep 11, 2018 | 8.645 | 8.796 | 8.645 | 8.758 | 128,468 | +0.11(+1.31%) |
Sep 10, 2018 | 8.494 | 8.796 | 8.494 | 8.645 | 176,871 | +0.15(+1.78%) |
Sep 07, 2018 | 8.494 | 8.569 | 8.456 | 8.494 | 172,983 | +0.00(+0.00%) |
Sep 06, 2018 | 8.531 | 8.569 | 8.494 | 8.494 | 135,202 | -0.06(-0.66%) |
Sep 05, 2018 | 8.494 | 8.569 | 8.456 | 8.550 | 127,166 | -0.02(-0.22%) |
Sep 04, 2018 | 8.494 | 8.569 | 8.418 | 8.569 | 196,753 | +0.00(+0.00%) |
Aug 31, 2018 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.343 | 8.607 | 8.297 | 8.569 | 449,866 | +0.23(+2.71%) |
Aug 29, 2018 | 8.758 | 8.758 | 8.343 | 8.343 | 568,008 | -0.42(-4.74%) |
Aug 28, 2018 | 8.682 | 8.796 | 8.607 | 8.758 | 515,042 | +0.08(+0.87%) |
Aug 27, 2018 | 8.984 | 8.999 | 8.577 | 8.682 | 692,915 | -0.34(-3.77%) |
Aug 24, 2018 | 9.211 | 9.211 | 8.947 | 9.022 | 202,785 | -0.15(-1.65%) |
Aug 23, 2018 | 9.135 | 9.249 | 9.098 | 9.173 | 370,667 | +0.04(+0.41%) |
Aug 22, 2018 | 9.173 | 9.230 | 9.098 | 9.135 | 133,629 | -0.02(-0.21%) |
Aug 21, 2018 | 9.173 | 9.249 | 9.135 | 9.154 | 163,092 | +0.02(+0.21%) |
Aug 20, 2018 | 8.984 | 9.173 | 8.984 | 9.135 | 221,107 | +0.11(+1.26%) |
Aug 17, 2018 | 8.833 | 9.135 | 8.833 | 9.022 | 294,973 | +0.15(+1.70%) |
Aug 16, 2018 | 9.060 | 9.135 | 8.871 | 8.871 | 354,166 | -0.23(-2.49%) |
Aug 15, 2018 | 9.211 | 9.294 | 9.060 | 9.098 | 262,029 | -0.11(-1.23%) |
Aug 14, 2018 | 9.588 | 9.588 | 9.135 | 9.211 | 488,954 | -0.23(-2.40%) |
Aug 13, 2018 | 9.513 | 9.626 | 9.362 | 9.437 | 331,810 | -0.08(-0.79%) |
Aug 10, 2018 | 9.475 | 9.815 | 9.475 | 9.513 | 510,474 | +0.04(+0.40%) |
Aug 09, 2018 | 9.513 | 9.679 | 9.437 | 9.475 | 219,566 | -0.08(-0.79%) |
Aug 08, 2018 | 9.626 | 9.739 | 9.445 | 9.551 | 414,983 | -0.19(-1.94%) |
Aug 07, 2018 | 9.777 | 9.890 | 9.626 | 9.739 | 285,731 | -0.08(-0.77%) |
Aug 06, 2018 | 9.551 | 9.928 | 9.551 | 9.815 | 362,503 | +0.15(+1.56%) |
Aug 03, 2018 | 9.773 | 9.809 | 9.627 | 9.664 | 615,605 | -0.04(-0.37%) |
Aug 02, 2018 | 9.518 | 9.769 | 9.518 | 9.700 | 398,303 | +0.18(+1.91%) |
Aug 01, 2018 | 9.555 | 9.620 | 9.453 | 9.518 | 341,433 | -0.02(-0.23%) |
Jul 31, 2018 | 9.627 | 9.664 | 9.482 | 9.540 | 319,153 | -0.09(-0.91%) |
Jul 30, 2018 | 9.664 | 9.773 | 9.533 | 9.627 | 303,074 | +0.07(+0.76%) |
Jul 27, 2018 | 9.773 | 9.918 | 9.482 | 9.555 | 424,166 | -0.22(-2.23%) |
Jul 26, 2018 | 9.991 | 10.06 | 9.707 | 9.773 | 679,595 | -0.33(-3.24%) |
Jul 25, 2018 | 9.991 | 10.32 | 9.991 | 10.10 | 393,962 | +0.11(+1.09%) |
Jul 24, 2018 | 10.14 | 10.14 | 9.954 | 9.991 | 183,734 | +0.00(+0.00%) |
Jul 23, 2018 | 10.14 | 10.17 | 9.918 | 9.991 | 205,190 | -0.04(-0.36%) |
Jul 20, 2018 | 10.14 | 10.14 | 9.954 | 10.03 | 249,695 | +0.00(+0.00%) |
Jul 19, 2018 | 9.918 | 10.10 | 9.882 | 10.03 | 228,115 | +0.18(+1.85%) |
Jul 18, 2018 | 9.882 | 9.991 | 9.664 | 9.845 | 268,035 | -0.04(-0.37%) |
Jul 17, 2018 | 9.918 | 9.918 | 9.736 | 9.882 | 120,246 | +0.02(+0.18%) |
Jul 16, 2018 | 10.03 | 10.03 | 9.740 | 9.864 | 211,426 | -0.16(-1.63%) |
Jul 13, 2018 | 9.882 | 10.06 | 9.882 | 10.03 | 232,538 | +0.04(+0.36%) |
Jul 12, 2018 | 10.03 | 9.889 | 9.991 | 92,543 | +0.04(+0.36%) | |
Jul 11, 2018 | 9.882 | 10.10 | 9.882 | 9.954 | 136,217 | +0.04(+0.37%) |
Jul 10, 2018 | 9.991 | 10.06 | 9.913 | 9.918 | 114,317 | +0.00(+0.00%) |
Jul 09, 2018 | 9.918 | 10.06 | 9.887 | 9.918 | 153,711 | -0.04(-0.36%) |
Jul 06, 2018 | 9.954 | 10.10 | 9.918 | 9.954 | 159,458 | -0.07(-0.72%) |
Jul 05, 2018 | 10.14 | 10.24 | 9.958 | 10.03 | 160,398 | +0.00(+0.00%) |
Jul 03, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.07(+0.73%) | |
Jul 02, 2018 | 9.773 | 10.06 | 9.736 | 9.954 | 124,961 | -0.07(-0.72%) |
Jun 29, 2018 | 9.954 | 10.03 | 9.882 | 10.03 | 216,746 | +0.11(+1.10%) |
Jun 28, 2018 | 9.882 | 10.03 | 9.736 | 9.918 | 170,774 | +0.00(+0.00%) |
Jun 27, 2018 | 9.954 | 10.03 | 9.918 | 9.918 | 105,064 | -0.04(-0.36%) |
Jun 26, 2018 | 9.991 | 10.06 | 9.845 | 9.954 | 256,937 | +0.00(+0.00%) |
Jun 25, 2018 | 10.17 | 10.27 | 9.918 | 9.954 | 137,536 | -0.22(-2.14%) |
Jun 22, 2018 | 10.28 | 10.43 | 10.17 | 10.17 | 292,805 | +0.00(+0.00%) |
Jun 21, 2018 | 10.06 | 10.25 | 10.06 | 10.17 | 124,361 | +0.00(+0.00%) |
Jun 20, 2018 | 10.10 | 10.32 | 10.03 | 10.17 | 132,256 | +0.11(+1.08%) |
Jun 19, 2018 | 9.991 | 10.14 | 9.991 | 10.06 | 144,186 | -0.04(-0.36%) |
Jun 18, 2018 | 9.954 | 10.25 | 9.918 | 10.10 | 253,359 | +0.18(+1.83%) |
Jun 15, 2018 | 10.10 | 9.809 | 9.918 | 1,017,225 | -0.18(-1.80%) | |
Jun 14, 2018 | 10.17 | 10.25 | 10.06 | 10.10 | 261,927 | +0.00(+0.00%) |
Jun 13, 2018 | 10.32 | 10.57 | 10.03 | 10.10 | 328,191 | -0.22(-2.11%) |
Jun 12, 2018 | 10.54 | 10.68 | 10.28 | 10.32 | 355,344 | -0.25(-2.41%) |
Jun 11, 2018 | 10.57 | 10.64 | 10.14 | 10.57 | 459,437 | -0.15(-1.36%) |
Jun 08, 2018 | 10.83 | 10.86 | 10.68 | 10.72 | 140,990 | -0.11(-1.01%) |
Jun 07, 2018 | 10.75 | 10.97 | 10.75 | 10.83 | 48,561 | +0.04(+0.34%) |
Jun 06, 2018 | 10.94 | 11.00 | 10.79 | 10.79 | 102,521 | -0.18(-1.66%) |
Jun 05, 2018 | 11.08 | 11.15 | 10.97 | 10.97 | 79,392 | -0.15(-1.31%) |
Jun 04, 2018 | 11.08 | 11.19 | 10.94 | 11.12 | 169,241 | +0.04(+0.33%) |
Jun 01, 2018 | 10.97 | 11.08 | 10.79 | 11.08 | 191,538 | +0.11(+0.99%) |
May 31, 2018 | 10.83 | 11.01 | 10.79 | 10.97 | 129,791 | +0.11(+1.00%) |
May 30, 2018 | 10.68 | 10.97 | 10.68 | 10.86 | 83,935 | +0.18(+1.70%) |
May 29, 2018 | 10.57 | 10.83 | 10.57 | 10.68 | 89,134 | -0.04(-0.34%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.11(-1.01%) | |
May 24, 2018 | 10.83 | 10.90 | 10.79 | 10.83 | 88,769 | -0.15(-1.32%) |
May 23, 2018 | 11.08 | 11.08 | 10.83 | 10.97 | 57,890 | -0.04(-0.33%) |
May 22, 2018 | 10.90 | 11.12 | 10.86 | 11.01 | 177,065 | +0.11(+1.00%) |
May 21, 2018 | 10.72 | 11.04 | 10.72 | 10.90 | 160,120 | +0.15(+1.35%) |
May 18, 2018 | 10.72 | 10.75 | 10.57 | 10.75 | 79,351 | +0.00(+0.00%) |
May 17, 2018 | 10.83 | 10.95 | 10.68 | 10.75 | 121,210 | -0.11(-1.00%) |
May 16, 2018 | 10.46 | 10.90 | 10.46 | 10.86 | 240,529 | +0.29(+2.75%) |
May 15, 2018 | 10.72 | 10.72 | 10.50 | 10.57 | 169,775 | -0.04(-0.34%) |
May 14, 2018 | 10.46 | 10.64 | 10.46 | 10.61 | 179,917 | +0.11(+1.04%) |
May 11, 2018 | 10.57 | 10.72 | 10.39 | 10.50 | 326,383 | +0.00(+0.00%) |
May 10, 2018 | 10.54 | 10.64 | 10.39 | 10.50 | 192,456 | -0.04(-0.34%) |
May 09, 2018 | 10.61 | 10.75 | 10.32 | 10.54 | 176,225 | +0.07(+0.69%) |
May 08, 2018 | 10.68 | 10.68 | 10.35 | 10.46 | 178,074 | -0.29(-2.70%) |
May 07, 2018 | 10.61 | 10.92 | 10.58 | 10.75 | 230,306 | +0.25(+2.42%) |
May 04, 2018 | 10.25 | 10.57 | 10.18 | 10.50 | 359,324 | +0.28(+2.75%) |
May 03, 2018 | 10.22 | 10.45 | 10.15 | 10.22 | 196,532 | +0.00(+0.00%) |
May 02, 2018 | 10.71 | 10.89 | 10.17 | 10.22 | 643,765 | -0.53(-4.90%) |
May 01, 2018 | 11.24 | 11.24 | 10.68 | 10.75 | 322,988 | -0.46(-4.08%) |
Apr 30, 2018 | 11.24 | 11.38 | 11.13 | 11.20 | 243,492 | +0.04(+0.31%) |
Apr 27, 2018 | 10.96 | 11.24 | 10.92 | 11.17 | 206,697 | +0.25(+2.25%) |
Apr 26, 2018 | 11.06 | 11.24 | 10.85 | 10.92 | 204,469 | -0.11(-0.96%) |
Apr 25, 2018 | 10.78 | 11.13 | 10.57 | 11.03 | 162,849 | +0.25(+2.28%) |
Apr 24, 2018 | 10.89 | 10.99 | 10.68 | 10.78 | 122,881 | -0.11(-0.97%) |
Apr 23, 2018 | 10.75 | 11.17 | 10.71 | 10.89 | 269,726 | +0.14(+1.31%) |
Apr 20, 2018 | 10.53 | 10.78 | 10.46 | 10.75 | 219,047 | +0.28(+2.68%) |
Apr 19, 2018 | 10.82 | 10.82 | 10.45 | 10.46 | 264,107 | -0.28(-2.61%) |
Apr 18, 2018 | 10.29 | 10.75 | 10.22 | 10.75 | 467,577 | +0.63(+6.25%) |
Apr 17, 2018 | 9.902 | 10.18 | 9.902 | 10.11 | 84,036 | +0.07(+0.70%) |
Apr 16, 2018 | 9.902 | 10.18 | 9.867 | 10.04 | 177,177 | +0.25(+2.51%) |
Apr 13, 2018 | 9.867 | 9.973 | 9.797 | 9.797 | 150,096 | -0.04(-0.36%) |
Apr 12, 2018 | 10.01 | 10.20 | 9.797 | 9.832 | 149,599 | -0.25(-2.44%) |
Apr 11, 2018 | 9.797 | 10.18 | 9.797 | 10.08 | 152,245 | +0.28(+2.87%) |
Apr 10, 2018 | 9.622 | 9.832 | 9.551 | 9.797 | 97,237 | +0.25(+2.57%) |
Apr 09, 2018 | 9.832 | 9.832 | 9.551 | 9.551 | 98,853 | -0.21(-2.16%) |
Apr 06, 2018 | 9.727 | 9.902 | 9.657 | 9.762 | 100,760 | +0.04(+0.36%) |
Apr 05, 2018 | 9.481 | 9.867 | 9.481 | 9.727 | 165,704 | +0.25(+2.59%) |
Apr 04, 2018 | 9.270 | 9.622 | 9.235 | 9.481 | 129,681 | +0.14(+1.50%) |
Apr 03, 2018 | 9.411 | 9.481 | 9.200 | 9.341 | 161,440 | +0.04(+0.38%) |
Apr 02, 2018 | 9.446 | 9.516 | 9.305 | 9.305 | 68,768 | -0.18(-1.85%) |
Mar 29, 2018 | 9.481 | 9.481 | 9.481 | 0 | +0.11(+1.12%) | |
Mar 28, 2018 | 9.516 | 9.692 | 9.305 | 9.376 | 148,195 | -0.07(-0.74%) |
Mar 27, 2018 | 9.586 | 9.762 | 9.376 | 9.446 | 148,151 | -0.11(-1.10%) |
Mar 26, 2018 | 9.622 | 9.657 | 9.411 | 9.551 | 130,763 | +0.04(+0.37%) |
Mar 23, 2018 | 9.270 | 9.692 | 9.270 | 9.516 | 283,242 | +0.32(+3.44%) |
Mar 22, 2018 | 9.270 | 9.446 | 9.165 | 9.200 | 108,644 | -0.18(-1.87%) |
Mar 21, 2018 | 9.130 | 9.468 | 9.130 | 9.376 | 155,245 | +0.25(+2.69%) |
Mar 20, 2018 | 9.165 | 9.428 | 9.060 | 9.130 | 164,479 | +0.00(+0.00%) |
Mar 19, 2018 | 9.341 | 9.429 | 9.130 | 9.130 | 220,435 | -0.25(-2.62%) |
Mar 16, 2018 | 9.551 | 9.650 | 9.376 | 9.376 | 313,102 | -0.18(-1.84%) |
Mar 15, 2018 | 9.832 | 9.832 | 9.341 | 9.551 | 236,971 | -0.28(-2.86%) |
Mar 14, 2018 | 9.727 | 9.832 | 9.622 | 9.832 | 119,635 | +0.18(+1.82%) |
Mar 13, 2018 | 9.692 | 9.762 | 9.586 | 9.657 | 98,062 | -0.04(-0.36%) |
Mar 12, 2018 | 9.516 | 9.692 | 9.516 | 9.692 | 150,306 | +0.21(+2.22%) |
Mar 09, 2018 | 9.481 | 9.657 | 9.454 | 9.481 | 133,321 | +0.04(+0.37%) |
Mar 08, 2018 | 9.551 | 9.630 | 9.446 | 9.446 | 116,531 | -0.11(-1.10%) |
Mar 07, 2018 | 9.551 | 9.692 | 9.551 | 9.551 | 100,556 | -0.07(-0.73%) |
Mar 06, 2018 | 9.832 | 9.902 | 9.586 | 9.622 | 192,816 | -0.14(-1.44%) |
Mar 05, 2018 | 9.692 | 9.874 | 9.692 | 9.762 | 155,060 | +0.11(+1.09%) |
Mar 02, 2018 | 9.657 | 9.902 | 9.567 | 9.657 | 172,078 | -0.11(-1.08%) |
Mar 01, 2018 | 9.727 | 9.895 | 9.657 | 9.762 | 173,347 | +0.07(+0.72%) |
Feb 28, 2018 | 9.938 | 9.966 | 9.692 | 9.692 | 170,828 | -0.28(-2.82%) |
Feb 27, 2018 | 10.15 | 10.22 | 9.902 | 9.973 | 154,654 | -0.28(-2.74%) |
Feb 26, 2018 | 10.32 | 10.43 | 10.18 | 10.25 | 154,112 | -0.11(-1.02%) |
Feb 23, 2018 | 10.22 | 10.53 | 9.839 | 10.36 | 277,145 | +0.14(+1.37%) |
Feb 22, 2018 | 11.06 | 11.10 | 9.692 | 10.22 | 1,130,939 | -1.05(-9.35%) |
Feb 21, 2018 | 11.31 | 11.52 | 11.24 | 11.27 | 139,776 | +0.00(+0.00%) |
Feb 20, 2018 | 11.34 | 11.55 | 11.20 | 11.27 | 139,737 | -0.14(-1.23%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.28(-2.40%) | |
Feb 15, 2018 | 11.38 | 11.90 | 11.06 | 11.69 | 443,794 | +0.77(+7.07%) |
Feb 14, 2018 | 10.75 | 11.06 | 10.64 | 10.92 | 170,466 | +0.21(+1.97%) |
Feb 13, 2018 | 10.64 | 10.75 | 10.53 | 10.71 | 137,582 | +0.00(+0.00%) |
Feb 12, 2018 | 10.53 | 10.92 | 10.53 | 10.71 | 218,597 | +0.11(+0.99%) |
Feb 09, 2018 | 10.89 | 10.89 | 10.15 | 10.60 | 242,928 | -0.14(-1.31%) |
Feb 08, 2018 | 11.24 | 10.60 | 10.75 | 186,596 | -0.46(-4.08%) | |
Feb 07, 2018 | 10.89 | 10.99 | 10.71 | 11.20 | 197,530 | +0.11(+0.95%) |
Feb 06, 2018 | 10.32 | 11.15 | 10.19 | 11.10 | 320,059 | -0.04(-0.32%) |
Feb 05, 2018 | 11.20 | 11.20 | 10.89 | 11.13 | 432,842 | +0.20(+1.87%) |
Feb 02, 2018 | 11.06 | 11.06 | 10.79 | 10.93 | 187,599 | -0.20(-1.84%) |
Feb 01, 2018 | 11.10 | 11.20 | 11.03 | 11.13 | 141,696 | +0.10(+0.93%) |
Jan 31, 2018 | 11.06 | 11.17 | 10.93 | 11.03 | 120,402 | +0.14(+1.25%) |
Jan 30, 2018 | 10.96 | 10.96 | 10.89 | 10.89 | 273,123 | -0.20(-1.84%) |
Jan 29, 2018 | 11.44 | 11.45 | 11.00 | 11.10 | 379,622 | -0.34(-2.98%) |
Jan 26, 2018 | 11.40 | 11.51 | 11.23 | 11.44 | 235,626 | +0.14(+1.20%) |
Jan 25, 2018 | 11.20 | 11.44 | 11.13 | 11.30 | 289,659 | +0.14(+1.22%) |
Jan 24, 2018 | 11.13 | 11.28 | 11.03 | 11.17 | 178,119 | +0.10(+0.92%) |
Jan 23, 2018 | 11.10 | 11.13 | 10.89 | 11.06 | 212,347 | +0.10(+0.93%) |
Jan 22, 2018 | 10.55 | 11.06 | 10.55 | 10.96 | 330,400 | +0.34(+3.21%) |
Jan 19, 2018 | 10.42 | 10.75 | 10.42 | 10.62 | 193,985 | +0.24(+2.29%) |
Jan 18, 2018 | 10.55 | 10.38 | 10.38 | 183,429 | -0.07(-0.65%) | |
Jan 17, 2018 | 10.38 | 10.62 | 10.38 | 10.45 | 151,905 | +0.07(+0.65%) |
Jan 16, 2018 | 10.65 | 10.76 | 10.38 | 10.38 | 294,892 | -0.41(-3.78%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.24(+2.26%) | |
Jan 11, 2018 | 10.21 | 10.62 | 10.17 | 10.55 | 312,858 | +0.41(+4.03%) |
Jan 10, 2018 | 9.940 | 10.31 | 9.933 | 10.14 | 236,528 | +0.14(+1.36%) |
Jan 09, 2018 | 9.974 | 10.04 | 9.872 | 10.01 | 176,542 | +0.07(+0.68%) |
Jan 08, 2018 | 9.872 | 10.03 | 9.773 | 9.940 | 116,416 | +0.03(+0.34%) |
Jan 05, 2018 | 9.974 | 10.04 | 9.773 | 9.906 | 110,930 | -0.07(-0.68%) |
Jan 04, 2018 | 10.18 | 10.19 | 9.804 | 9.974 | 161,131 | -0.03(-0.34%) |
Jan 03, 2018 | 9.974 | 10.21 | 9.906 | 10.01 | 344,296 | +0.14(+1.38%) |
Jan 02, 2018 | 9.532 | 10.08 | 9.532 | 9.872 | 208,399 | +0.34(+3.57%) |
Dec 29, 2017 | 9.532 | 9.532 | 9.532 | 0 | +0.14(+1.45%) | |
Dec 28, 2017 | 9.361 | 9.532 | 9.361 | 9.395 | 348,560 | -0.07(-0.72%) |
Dec 27, 2017 | 9.532 | 9.600 | 9.429 | 9.463 | 201,702 | -0.14(-1.42%) |
Dec 26, 2017 | 9.429 | 9.838 | 9.429 | 9.600 | 232,189 | +0.10(+1.08%) |
Dec 22, 2017 | 9.600 | 9.668 | 9.463 | 9.497 | 261,439 | -0.17(-1.76%) |
Dec 21, 2017 | 9.668 | 9.804 | 9.532 | 9.668 | 357,191 | -0.10(-1.05%) |
Dec 20, 2017 | 9.940 | 9.940 | 9.600 | 9.770 | 290,298 | -0.17(-1.71%) |
Dec 19, 2017 | 10.18 | 10.28 | 9.906 | 9.940 | 302,767 | -0.24(-2.34%) |
Dec 18, 2017 | 10.35 | 10.39 | 10.00 | 10.18 | 324,092 | -0.07(-0.66%) |
Dec 15, 2017 | 10.42 | 10.42 | 10.05 | 10.25 | 1,467,452 | -0.10(-0.99%) |
Dec 14, 2017 | 10.04 | 10.42 | 9.974 | 10.35 | 383,144 | +0.31(+3.05%) |
Dec 13, 2017 | 9.974 | 10.11 | 9.906 | 10.04 | 354,964 | +0.14(+1.37%) |
Dec 12, 2017 | 9.872 | 10.18 | 9.634 | 9.906 | 384,344 | +0.14(+1.39%) |
Dec 11, 2017 | 9.055 | 9.804 | 9.055 | 9.770 | 524,003 | +0.78(+8.71%) |
Dec 08, 2017 | 8.749 | 9.089 | 8.715 | 8.987 | 416,999 | +0.20(+2.33%) |
Dec 07, 2017 | 8.851 | 8.919 | 8.646 | 8.783 | 339,374 | -0.10(-1.15%) |
Dec 06, 2017 | 9.225 | 9.225 | 8.783 | 8.885 | 232,970 | -0.37(-4.04%) |
Dec 05, 2017 | 9.327 | 9.361 | 9.157 | 9.259 | 167,658 | -0.10(-1.09%) |
Dec 04, 2017 | 9.293 | 9.293 | 9.293 | 9.361 | 227,662 | -0.03(-0.36%) |
Dec 01, 2017 | 9.089 | 9.429 | 9.058 | 9.395 | 183,408 | +0.24(+2.60%) |
Nov 30, 2017 | 8.783 | 9.191 | 8.783 | 9.157 | 186,678 | +0.27(+3.07%) |
Nov 29, 2017 | 9.055 | 9.143 | 8.783 | 8.885 | 281,190 | -0.24(-2.61%) |
Nov 28, 2017 | 9.191 | 9.225 | 8.987 | 9.123 | 178,096 | -0.07(-0.74%) |
Nov 27, 2017 | 9.497 | 9.525 | 9.191 | 9.191 | 199,113 | -0.20(-2.17%) |
Nov 24, 2017 | 9.055 | 9.429 | 9.055 | 9.395 | 122,776 | +0.27(+2.99%) |
Nov 22, 2017 | 8.919 | 9.191 | 8.919 | 9.123 | 101,681 | +0.17(+1.90%) |
Nov 21, 2017 | 9.123 | 9.191 | 8.953 | 8.953 | 353,784 | -0.17(-1.87%) |
Nov 20, 2017 | 9.361 | 9.395 | 9.089 | 9.123 | 145,501 | -0.22(-2.37%) |
Nov 17, 2017 | 9.089 | 9.361 | 9.021 | 9.344 | 210,091 | +0.22(+2.43%) |
Nov 16, 2017 | 9.463 | 9.491 | 9.123 | 9.123 | 371,714 | -0.37(-3.94%) |
Nov 15, 2017 | 9.157 | 9.736 | 9.157 | 9.497 | 377,324 | +0.31(+3.33%) |
Nov 14, 2017 | 9.634 | 9.691 | 8.987 | 9.191 | 605,917 | -0.48(-4.93%) |
Nov 13, 2017 | 9.702 | 9.804 | 9.463 | 9.668 | 335,297 | -0.17(-1.73%) |
Nov 10, 2017 | 10.04 | 10.21 | 9.736 | 9.838 | 436,392 | -0.03(-0.34%) |
Nov 09, 2017 | 10.08 | 10.28 | 9.634 | 9.872 | 822,880 | -0.41(-3.97%) |
Nov 08, 2017 | 10.48 | 10.52 | 10.19 | 10.28 | 327,475 | -0.24(-2.27%) |
Nov 07, 2017 | 10.52 | 10.65 | 10.48 | 10.52 | 181,665 | -0.14(-1.28%) |
Nov 06, 2017 | 10.48 | 10.69 | 10.42 | 10.65 | 166,389 | +0.14(+1.29%) |
Nov 03, 2017 | 10.55 | 10.65 | 10.35 | 10.52 | 184,058 | +0.03(+0.31%) |
Nov 02, 2017 | 10.49 | 10.68 | 10.42 | 10.49 | 225,761 | -0.10(-0.94%) |