Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.327 | 9.343 | 8.957 | 9.223 | 11,421 | +0.01(+0.09%) |
Dec 28, 2018 | 9.488 | 9.488 | 8.538 | 9.215 | 9,063 | +0.43(+4.95%) |
Dec 27, 2018 | 8.828 | 8.904 | 8.457 | 8.780 | 28,582 | -0.10(-1.18%) |
Dec 26, 2018 | 8.860 | 9.158 | 8.844 | 8.884 | 16,836 | +0.01(+0.09%) |
Dec 24, 2018 | 9.263 | 9.263 | 8.876 | 8.876 | 11,297 | -0.37(-4.01%) |
Dec 21, 2018 | 9.271 | 9.408 | 9.005 | 9.247 | 47,549 | -0.11(-1.20%) |
Dec 20, 2018 | 9.182 | 9.641 | 9.182 | 9.360 | 18,878 | +0.23(+2.47%) |
Dec 19, 2018 | 9.021 | 9.335 | 9.021 | 9.134 | 8,555 | +0.23(+2.62%) |
Dec 18, 2018 | 8.989 | 9.078 | 8.876 | 8.900 | 19,125 | +0.04(+0.45%) |
Dec 17, 2018 | 8.949 | 9.134 | 8.860 | 8.860 | 29,174 | -0.03(-0.36%) |
Dec 14, 2018 | 9.102 | 9.223 | 8.892 | 8.892 | 9,683 | -0.30(-3.24%) |
Dec 13, 2018 | 9.505 | 9.513 | 9.118 | 9.190 | 17,081 | -0.19(-1.98%) |
Dec 12, 2018 | 8.957 | 9.376 | 8.941 | 9.376 | 15,783 | +0.43(+4.86%) |
Dec 11, 2018 | 8.973 | 8.981 | 8.908 | 8.941 | 4,103 | -0.10(-1.07%) |
Dec 10, 2018 | 8.965 | 9.158 | 8.876 | 9.037 | 18,256 | -0.13(-1.41%) |
Dec 07, 2018 | 9.126 | 9.166 | 9.094 | 9.166 | 7,697 | -0.12(-1.34%) |
Dec 06, 2018 | 9.474 | 9.503 | 9.243 | 9.291 | 8,084 | -0.06(-0.68%) |
Dec 04, 2018 | 9.658 | 9.658 | 9.323 | 9.355 | 17,695 | -0.29(-3.06%) |
Dec 03, 2018 | 9.626 | 9.721 | 9.379 | 9.650 | 14,193 | +0.21(+2.19%) |
Nov 30, 2018 | 9.490 | 9.642 | 9.387 | 9.442 | 15,561 | -0.14(-1.41%) |
Nov 29, 2018 | 9.482 | 9.721 | 9.347 | 9.578 | 5,504 | +0.06(+0.67%) |
Nov 28, 2018 | 9.403 | 9.793 | 9.403 | 9.514 | 5,984 | +0.14(+1.53%) |
Nov 27, 2018 | 9.411 | 9.562 | 9.315 | 9.371 | 10,873 | -0.04(-0.42%) |
Nov 26, 2018 | 9.562 | 9.562 | 9.328 | 9.411 | 6,996 | -0.15(-1.58%) |
Nov 23, 2018 | 9.474 | 9.562 | 9.442 | 9.562 | 3,011 | +0.00(+0.00%) |
Nov 21, 2018 | 9.562 | 9.562 | 9.562 | 0 | +0.40(+4.35%) | |
Nov 20, 2018 | 9.172 | 9.307 | 9.164 | 9.164 | 10,640 | -0.02(-0.17%) |
Nov 19, 2018 | 9.331 | 9.339 | 9.164 | 9.180 | 15,998 | -0.19(-2.04%) |
Nov 16, 2018 | 9.522 | 9.634 | 9.371 | 9.371 | 8,408 | -0.21(-2.16%) |
Nov 15, 2018 | 9.474 | 9.594 | 9.291 | 9.578 | 5,504 | +0.09(+0.92%) |
Nov 14, 2018 | 9.753 | 9.753 | 9.419 | 9.490 | 6,183 | -0.19(-1.98%) |
Nov 13, 2018 | 9.690 | 9.785 | 9.566 | 9.682 | 4,773 | +0.16(+1.67%) |
Nov 12, 2018 | 9.642 | 9.642 | 9.522 | 9.522 | 5,018 | -0.17(-1.73%) |
Nov 09, 2018 | 9.897 | 9.897 | 9.626 | 9.690 | 9,412 | +0.05(+0.50%) |
Nov 08, 2018 | 9.769 | 9.769 | 9.522 | 9.642 | 7,912 | -0.12(-1.22%) |
Nov 07, 2018 | 9.658 | 9.793 | 9.658 | 9.761 | 21,719 | +0.02(+0.25%) |
Nov 06, 2018 | 9.761 | 9.801 | 9.657 | 9.737 | 7,015 | -0.06(-0.65%) |
Nov 05, 2018 | 9.442 | 9.841 | 9.363 | 9.801 | 20,813 | -0.05(-0.49%) |
Nov 02, 2018 | 10.22 | 10.22 | 9.705 | 9.849 | 9,286 | -0.22(-2.14%) |
Nov 01, 2018 | 9.793 | 10.24 | 9.522 | 10.06 | 16,212 | +0.74(+7.95%) |
Oct 31, 2018 | 9.076 | 9.339 | 9.044 | 9.323 | 13,612 | +0.36(+4.00%) |
Oct 30, 2018 | 8.877 | 8.964 | 8.877 | 8.964 | 4,770 | -0.04(-0.44%) |
Oct 29, 2018 | 9.012 | 9.012 | 8.821 | 9.004 | 5,721 | +0.12(+1.35%) |
Oct 26, 2018 | 9.172 | 9.427 | 8.885 | 8.885 | 14,934 | -0.41(-4.37%) |
Oct 25, 2018 | 9.227 | 9.490 | 8.940 | 9.291 | 13,925 | +0.14(+1.48%) |
Oct 24, 2018 | 9.658 | 9.658 | 8.996 | 9.156 | 6,583 | -0.12(-1.29%) |
Oct 23, 2018 | 9.076 | 9.538 | 8.885 | 9.275 | 6,313 | -0.28(-2.92%) |
Oct 22, 2018 | 8.857 | 9.745 | 8.857 | 9.554 | 5,395 | +0.10(+1.10%) |
Oct 19, 2018 | 9.690 | 9.690 | 9.442 | 9.450 | 9,788 | -0.25(-2.55%) |
Oct 18, 2018 | 9.507 | 9.697 | 9.507 | 9.697 | 8,914 | +0.13(+1.33%) |
Oct 17, 2018 | 9.474 | 9.654 | 9.427 | 9.570 | 15,692 | +0.01(+0.08%) |
Oct 16, 2018 | 9.482 | 9.562 | 9.482 | 9.562 | 10,303 | +0.06(+0.59%) |
Oct 15, 2018 | 9.514 | 9.538 | 9.419 | 9.506 | 10,731 | +0.02(+0.17%) |
Oct 12, 2018 | 9.678 | 9.705 | 9.287 | 9.490 | 34,009 | -0.25(-2.54%) |
Oct 11, 2018 | 9.825 | 9.881 | 9.682 | 9.737 | 7,345 | -0.10(-1.05%) |
Oct 10, 2018 | 9.841 | 9.976 | 9.841 | 9.841 | 9,419 | +0.00(+0.00%) |
Oct 09, 2018 | 9.968 | 10.08 | 9.841 | 9.841 | 11,078 | -0.13(-1.28%) |
Oct 08, 2018 | 9.992 | 10.06 | 9.960 | 9.968 | 5,545 | +0.01(+0.08%) |
Oct 05, 2018 | 10.02 | 10.08 | 9.960 | 9.960 | 5,270 | -0.02(-0.24%) |
Oct 04, 2018 | 10.05 | 10.05 | 9.984 | 9.984 | 6,040 | -0.13(-1.26%) |
Oct 03, 2018 | 10.20 | 10.20 | 10.06 | 10.11 | 13,602 | -0.11(-1.09%) |
Oct 02, 2018 | 10.13 | 10.27 | 10.13 | 10.22 | 40,207 | +0.13(+1.26%) |
Oct 01, 2018 | 10.24 | 10.26 | 10.08 | 10.10 | 12,095 | -0.14(-1.40%) |
Sep 28, 2018 | 9.921 | 10.24 | 9.801 | 10.24 | 12,549 | +0.36(+3.63%) |
Sep 27, 2018 | 9.841 | 9.960 | 9.801 | 9.881 | 10,061 | -0.20(-1.98%) |
Sep 26, 2018 | 10.10 | 10.16 | 10.08 | 10.08 | 4,491 | -0.16(-1.56%) |
Sep 25, 2018 | 10.24 | 10.24 | 10.08 | 10.24 | 6,091 | +0.08(+0.78%) |
Sep 24, 2018 | 10.08 | 10.32 | 10.08 | 10.16 | 10,130 | -0.16(-1.54%) |
Sep 21, 2018 | 9.841 | 10.32 | 9.841 | 10.32 | 67,140 | +0.40(+4.02%) |
Sep 20, 2018 | 9.777 | 9.960 | 9.602 | 9.921 | 21,220 | +0.12(+1.22%) |
Sep 19, 2018 | 9.968 | 10.19 | 9.761 | 9.801 | 13,711 | -0.40(-3.91%) |
Sep 18, 2018 | 10.60 | 10.60 | 10.16 | 10.20 | 7,846 | -0.24(-2.29%) |
Sep 17, 2018 | 10.36 | 10.56 | 10.36 | 10.44 | 17,726 | +0.12(+1.16%) |
Sep 14, 2018 | 10.04 | 10.36 | 10.04 | 10.32 | 12,298 | +0.24(+2.37%) |
Sep 13, 2018 | 10.16 | 10.28 | 10.04 | 10.08 | 9,315 | -0.16(-1.56%) |
Sep 12, 2018 | 10.48 | 10.48 | 10.16 | 10.24 | 20,041 | -0.28(-2.65%) |
Sep 11, 2018 | 10.76 | 10.76 | 10.48 | 10.52 | 13,002 | -0.32(-2.94%) |
Sep 10, 2018 | 10.92 | 10.92 | 10.76 | 10.84 | 4,876 | +0.00(+0.00%) |
Sep 07, 2018 | 10.76 | 10.88 | 10.48 | 10.84 | 12,173 | +0.14(+1.30%) |
Sep 06, 2018 | 10.38 | 10.70 | 10.38 | 10.70 | 11,726 | +0.32(+3.04%) |
Sep 05, 2018 | 10.34 | 10.46 | 10.34 | 10.38 | 4,500 | +0.00(+0.00%) |
Sep 04, 2018 | 10.46 | 10.50 | 10.38 | 10.38 | 12,291 | -0.12(-1.13%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.46 | 10.54 | 10.38 | 10.42 | 20,528 | +0.00(+0.00%) |
Aug 29, 2018 | 10.34 | 10.46 | 10.34 | 10.42 | 5,479 | +0.04(+0.38%) |
Aug 28, 2018 | 10.36 | 10.46 | 10.30 | 10.38 | 3,965 | +0.08(+0.77%) |
Aug 27, 2018 | 10.30 | 10.38 | 10.30 | 10.30 | 4,923 | -0.04(-0.38%) |
Aug 24, 2018 | 10.46 | 10.54 | 10.34 | 10.34 | 5,699 | -0.16(-1.50%) |
Aug 23, 2018 | 10.42 | 10.50 | 10.38 | 10.50 | 10,447 | +0.12(+1.14%) |
Aug 22, 2018 | 10.46 | 10.46 | 10.34 | 10.38 | 14,075 | +0.00(+0.00%) |
Aug 21, 2018 | 10.34 | 10.46 | 10.27 | 10.38 | 10,767 | +0.00(+0.00%) |
Aug 20, 2018 | 10.26 | 10.58 | 10.24 | 10.38 | 28,283 | +0.20(+1.94%) |
Aug 17, 2018 | 9.829 | 10.26 | 9.794 | 10.18 | 6,713 | +0.28(+2.79%) |
Aug 16, 2018 | 10.02 | 10.04 | 9.821 | 9.908 | 10,818 | -0.04(-0.40%) |
Aug 15, 2018 | 10.26 | 10.26 | 9.829 | 9.947 | 18,358 | -0.55(-5.26%) |
Aug 14, 2018 | 10.18 | 10.58 | 10.18 | 10.50 | 2,906 | +0.00(+0.00%) |
Aug 13, 2018 | 10.49 | 10.64 | 10.34 | 10.50 | 8,267 | -0.12(-1.12%) |
Aug 10, 2018 | 10.58 | 10.66 | 10.58 | 10.62 | 1,393 | -0.08(-0.74%) |
Aug 09, 2018 | 10.66 | 10.70 | 10.58 | 10.70 | 3,551 | +0.08(+0.74%) |
Aug 08, 2018 | 10.79 | 10.79 | 10.62 | 10.62 | 2,758 | +0.00(+0.00%) |
Aug 07, 2018 | 10.78 | 10.86 | 10.58 | 10.62 | 3,507 | -0.08(-0.74%) |
Aug 06, 2018 | 10.58 | 10.70 | 10.58 | 10.70 | 2,269 | +0.28(+2.65%) |
Aug 03, 2018 | 9.790 | 10.46 | 9.513 | 10.42 | 17,353 | -0.16(-1.49%) |
Aug 02, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 1,968 | +0.00(+0.00%) |
Aug 01, 2018 | 10.50 | 10.86 | 10.50 | 10.58 | 5,783 | +0.00(+0.00%) |
Jul 31, 2018 | 10.54 | 10.66 | 10.44 | 10.58 | 9,444 | +0.16(+1.52%) |
Jul 30, 2018 | 10.58 | 10.66 | 10.42 | 10.42 | 4,067 | -0.16(-1.49%) |
Jul 27, 2018 | 10.79 | 10.80 | 10.58 | 10.58 | 9,499 | -0.32(-2.90%) |
Jul 26, 2018 | 10.89 | 10.89 | 10.85 | 10.89 | 4,623 | +0.08(+0.73%) |
Jul 25, 2018 | 10.78 | 10.89 | 10.78 | 10.82 | 3,927 | -0.04(-0.36%) |
Jul 24, 2018 | 11.05 | 11.05 | 10.86 | 10.86 | 5,742 | -0.04(-0.36%) |
Jul 23, 2018 | 10.86 | 10.89 | 10.86 | 10.89 | 3,528 | -0.16(-1.43%) |
Jul 20, 2018 | 10.93 | 11.13 | 10.86 | 11.05 | 6,433 | +0.08(+0.72%) |
Jul 19, 2018 | 10.89 | 11.01 | 10.89 | 10.97 | 5,534 | +0.00(+0.00%) |
Jul 18, 2018 | 11.04 | 11.09 | 10.95 | 10.97 | 5,014 | -0.08(-0.71%) |
Jul 17, 2018 | 11.09 | 11.13 | 10.97 | 11.05 | 4,324 | -0.04(-0.36%) |
Jul 16, 2018 | 11.05 | 11.09 | 10.93 | 11.09 | 12,437 | +0.24(+2.18%) |
Jul 13, 2018 | 11.13 | 11.13 | 10.74 | 10.86 | 5,742 | -0.20(-1.79%) |
Jul 12, 2018 | 10.89 | 11.07 | 10.89 | 11.05 | 5,064 | +0.00(+0.00%) |
Jul 11, 2018 | 11.01 | 11.17 | 10.97 | 11.05 | 6,955 | -0.20(-1.75%) |
Jul 10, 2018 | 11.41 | 11.45 | 11.17 | 11.25 | 11,478 | +0.00(+0.00%) |
Jul 09, 2018 | 11.09 | 11.33 | 11.09 | 11.25 | 8,568 | +0.16(+1.42%) |
Jul 06, 2018 | 11.09 | 11.09 | 10.93 | 11.09 | 7,972 | -0.04(-0.35%) |
Jul 05, 2018 | 11.18 | 11.21 | 11.01 | 11.13 | 8,206 | +0.00(+0.00%) |
Jul 03, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.16(+1.44%) | |
Jul 02, 2018 | 11.17 | 11.17 | 10.70 | 10.97 | 21,405 | -0.16(-1.42%) |
Jun 29, 2018 | 11.21 | 11.25 | 11.09 | 11.13 | 11,734 | -0.28(-2.42%) |
Jun 28, 2018 | 11.37 | 11.57 | 11.21 | 11.41 | 9,907 | +0.08(+0.70%) |
Jun 27, 2018 | 11.49 | 11.57 | 11.29 | 11.33 | 8,946 | -0.39(-3.37%) |
Jun 26, 2018 | 11.68 | 11.76 | 11.45 | 11.72 | 9,116 | +0.12(+1.02%) |
Jun 25, 2018 | 11.76 | 11.80 | 11.20 | 11.61 | 23,756 | -0.39(-3.29%) |
Jun 22, 2018 | 11.09 | 12.04 | 10.90 | 12.00 | 131,244 | +0.95(+8.57%) |
Jun 21, 2018 | 10.93 | 11.13 | 10.82 | 11.05 | 12,339 | +0.08(+0.72%) |
Jun 20, 2018 | 10.93 | 11.05 | 10.89 | 10.97 | 6,110 | +0.16(+1.46%) |
Jun 19, 2018 | 11.05 | 11.05 | 10.74 | 10.82 | 6,376 | -0.32(-2.84%) |
Jun 18, 2018 | 11.03 | 11.25 | 10.97 | 11.13 | 5,735 | -0.08(-0.70%) |
Jun 15, 2018 | 11.25 | 11.09 | 11.21 | 19,348 | +0.12(+1.07%) | |
Jun 14, 2018 | 11.21 | 11.21 | 11.05 | 11.09 | 4,030 | -0.04(-0.35%) |
Jun 13, 2018 | 11.14 | 11.14 | 11.05 | 11.13 | 3,992 | -0.08(-0.70%) |
Jun 12, 2018 | 11.25 | 11.25 | 11.21 | 11.21 | 5,422 | -0.04(-0.35%) |
Jun 11, 2018 | 11.20 | 11.25 | 11.20 | 11.25 | 5,226 | +0.08(+0.71%) |
Jun 08, 2018 | 11.25 | 11.29 | 11.17 | 11.17 | 10,124 | -0.12(-1.05%) |
Jun 07, 2018 | 11.41 | 11.41 | 11.21 | 11.29 | 9,313 | -0.04(-0.35%) |
Jun 06, 2018 | 11.34 | 11.46 | 11.25 | 11.33 | 15,833 | -0.06(-0.52%) |
Jun 05, 2018 | 11.35 | 11.43 | 11.35 | 11.39 | 25,429 | +0.12(+1.04%) |
Jun 04, 2018 | 11.35 | 11.35 | 11.27 | 11.27 | 9,101 | -0.08(-0.69%) |
Jun 01, 2018 | 11.27 | 11.35 | 11.19 | 11.35 | 7,613 | +0.08(+0.69%) |
May 31, 2018 | 11.27 | 11.35 | 11.19 | 11.27 | 11,450 | +0.04(+0.35%) |
May 30, 2018 | 11.15 | 11.27 | 11.15 | 11.23 | 15,663 | +0.16(+1.41%) |
May 29, 2018 | 11.11 | 11.11 | 11.02 | 11.08 | 4,725 | -0.04(-0.35%) |
May 25, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.08(+0.71%) | |
May 24, 2018 | 11.04 | 11.04 | 10.92 | 11.04 | 3,717 | -0.08(-0.70%) |
May 23, 2018 | 11.04 | 11.15 | 11.00 | 11.11 | 8,889 | +0.12(+1.07%) |
May 22, 2018 | 11.08 | 11.11 | 11.00 | 11.00 | 6,325 | -0.23(-2.09%) |
May 21, 2018 | 11.23 | 11.23 | 11.08 | 11.23 | 16,780 | -0.04(-0.35%) |
May 18, 2018 | 11.35 | 11.35 | 10.77 | 11.27 | 16,480 | -0.04(-0.35%) |
May 17, 2018 | 10.92 | 11.34 | 10.92 | 11.31 | 25,842 | +0.47(+4.33%) |
May 16, 2018 | 10.45 | 10.92 | 10.45 | 10.84 | 17,120 | +0.47(+4.53%) |
May 15, 2018 | 10.21 | 10.57 | 10.21 | 10.37 | 9,312 | +0.23(+2.32%) |
May 14, 2018 | 10.57 | 10.88 | 10.10 | 10.14 | 22,087 | -0.35(-3.36%) |
May 11, 2018 | 10.45 | 10.57 | 10.41 | 10.49 | 8,465 | -0.20(-1.83%) |
May 10, 2018 | 10.68 | 10.76 | 10.57 | 10.68 | 7,690 | -0.04(-0.36%) |
May 09, 2018 | 10.61 | 10.80 | 10.61 | 10.72 | 5,419 | +0.08(+0.74%) |
May 08, 2018 | 10.37 | 10.64 | 10.37 | 10.64 | 6,366 | +0.08(+0.74%) |
May 07, 2018 | 10.45 | 10.57 | 10.25 | 10.57 | 6,844 | +0.12(+1.12%) |
May 04, 2018 | 10.45 | 10.45 | 10.14 | 10.45 | 8,009 | +0.04(+0.38%) |
May 03, 2018 | 10.37 | 10.45 | 10.37 | 10.41 | 4,036 | -0.04(-0.38%) |
May 02, 2018 | 10.25 | 10.45 | 10.06 | 10.45 | 13,702 | +0.12(+1.14%) |
May 01, 2018 | 10.02 | 10.33 | 10.02 | 10.33 | 10,614 | -0.04(-0.38%) |
Apr 30, 2018 | 10.37 | 10.37 | 10.25 | 10.37 | 8,119 | +0.12(+1.14%) |
Apr 27, 2018 | 10.33 | 10.33 | 10.18 | 10.25 | 11,418 | -0.12(-1.13%) |
Apr 26, 2018 | 10.29 | 10.41 | 10.29 | 10.37 | 4,250 | +0.00(+0.00%) |
Apr 25, 2018 | 10.53 | 10.53 | 10.18 | 10.37 | 25,104 | -0.08(-0.75%) |
Apr 24, 2018 | 10.25 | 10.53 | 10.25 | 10.45 | 14,932 | +0.00(+0.00%) |
Apr 23, 2018 | 10.14 | 10.49 | 10.10 | 10.45 | 13,532 | +0.31(+3.09%) |
Apr 20, 2018 | 10.33 | 10.33 | 10.10 | 10.14 | 14,061 | -0.35(-3.36%) |
Apr 19, 2018 | 10.72 | 10.88 | 10.41 | 10.49 | 26,351 | -0.67(-5.96%) |
Apr 18, 2018 | 11.19 | 11.19 | 11.06 | 11.15 | 9,524 | +0.00(+0.00%) |
Apr 17, 2018 | 11.19 | 11.21 | 11.00 | 11.15 | 15,925 | +0.04(+0.35%) |
Apr 16, 2018 | 10.77 | 11.11 | 10.77 | 11.11 | 10,038 | +0.08(+0.71%) |
Apr 13, 2018 | 10.91 | 11.04 | 10.91 | 11.04 | 3,876 | +0.04(+0.36%) |
Apr 12, 2018 | 11.11 | 11.11 | 11.00 | 11.00 | 4,460 | -0.16(-1.40%) |
Apr 11, 2018 | 11.15 | 11.19 | 11.04 | 11.15 | 7,825 | -0.04(-0.35%) |
Apr 10, 2018 | 10.84 | 11.27 | 10.84 | 11.19 | 16,237 | +0.27(+2.51%) |
Apr 09, 2018 | 10.84 | 10.96 | 10.84 | 10.92 | 11,101 | +0.08(+0.72%) |
Apr 06, 2018 | 10.88 | 10.96 | 10.68 | 10.84 | 11,530 | -0.08(-0.72%) |
Apr 05, 2018 | 10.68 | 10.96 | 10.68 | 10.92 | 10,839 | +0.16(+1.46%) |
Apr 04, 2018 | 10.61 | 10.76 | 10.61 | 10.76 | 5,930 | +0.12(+1.10%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.61 | 10.64 | 15,252 | -0.04(-0.37%) |
Apr 02, 2018 | 10.78 | 10.78 | 10.61 | 10.68 | 10,551 | -0.04(-0.36%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.08(+0.74%) | |
Mar 28, 2018 | 10.61 | 10.64 | 10.61 | 10.64 | 5,813 | +0.12(+1.12%) |
Mar 27, 2018 | 10.72 | 10.88 | 10.45 | 10.53 | 11,328 | -0.23(-2.18%) |
Mar 26, 2018 | 10.92 | 10.96 | 10.57 | 10.76 | 20,341 | -0.08(-0.72%) |
Mar 23, 2018 | 10.88 | 10.96 | 10.68 | 10.84 | 27,557 | -0.12(-1.07%) |
Mar 22, 2018 | 11.08 | 11.08 | 10.88 | 10.96 | 17,254 | -0.12(-1.06%) |
Mar 21, 2018 | 10.96 | 11.11 | 10.53 | 11.08 | 15,621 | +0.16(+1.43%) |
Mar 20, 2018 | 10.84 | 11.15 | 10.84 | 10.92 | 19,730 | +0.08(+0.72%) |
Mar 19, 2018 | 10.53 | 10.92 | 10.26 | 10.84 | 27,988 | +0.31(+2.97%) |
Mar 16, 2018 | 10.37 | 10.53 | 10.37 | 10.53 | 35,049 | +0.12(+1.13%) |
Mar 15, 2018 | 10.29 | 10.53 | 10.25 | 10.41 | 10,780 | -0.08(-0.75%) |
Mar 14, 2018 | 10.49 | 10.53 | 10.25 | 10.49 | 9,957 | +0.04(+0.37%) |
Mar 13, 2018 | 10.29 | 10.53 | 10.29 | 10.45 | 7,757 | -0.12(-1.11%) |
Mar 12, 2018 | 10.37 | 10.57 | 10.37 | 10.57 | 10,990 | +0.23(+2.27%) |
Mar 09, 2018 | 10.33 | 10.37 | 10.02 | 10.33 | 9,842 | +0.14(+1.34%) |
Mar 08, 2018 | 10.19 | 10.31 | 10.19 | 10.19 | 8,640 | -0.04(-0.38%) |
Mar 07, 2018 | 10.04 | 10.35 | 10.04 | 10.23 | 11,581 | -0.12(-1.12%) |
Mar 06, 2018 | 10.31 | 10.43 | 10.27 | 10.35 | 18,108 | +0.00(+0.00%) |
Mar 05, 2018 | 9.962 | 10.43 | 9.962 | 10.35 | 16,408 | +0.39(+3.89%) |
Mar 02, 2018 | 9.613 | 10.04 | 9.497 | 9.962 | 12,199 | +0.23(+2.39%) |
Mar 01, 2018 | 9.497 | 9.803 | 9.466 | 9.730 | 19,570 | +0.31(+3.29%) |
Feb 28, 2018 | 9.574 | 10.00 | 9.381 | 9.419 | 17,828 | -0.12(-1.22%) |
Feb 27, 2018 | 9.381 | 9.613 | 9.226 | 9.536 | 19,537 | +0.19(+2.07%) |
Feb 26, 2018 | 9.458 | 9.475 | 9.226 | 9.342 | 6,720 | -0.04(-0.41%) |
Feb 23, 2018 | 9.303 | 9.381 | 9.303 | 9.381 | 4,228 | +0.08(+0.83%) |
Feb 22, 2018 | 9.458 | 9.342 | 9.303 | 9,627 | -0.04(-0.41%) | |
Feb 21, 2018 | 9.381 | 9.497 | 9.264 | 9.342 | 5,360 | +0.04(+0.42%) |
Feb 20, 2018 | 9.536 | 9.536 | 9.303 | 9.303 | 13,786 | -0.35(-3.61%) |
Feb 16, 2018 | 9.652 | 9.652 | 9.652 | 0 | -0.19(-1.97%) | |
Feb 15, 2018 | 9.536 | 9.846 | 9.536 | 9.846 | 6,018 | +0.31(+3.25%) |
Feb 14, 2018 | 9.691 | 9.846 | 9.536 | 9.536 | 20,062 | -0.31(-3.15%) |
Feb 13, 2018 | 9.885 | 9.885 | 9.768 | 9.846 | 5,662 | -0.08(-0.78%) |
Feb 12, 2018 | 9.885 | 10.04 | 9.691 | 9.923 | 9,669 | -0.04(-0.39%) |
Feb 09, 2018 | 9.497 | 10.04 | 9.497 | 9.962 | 10,049 | +0.23(+2.39%) |
Feb 08, 2018 | 9.730 | 9.923 | 9.613 | 9.730 | 14,508 | +0.04(+0.40%) |
Feb 07, 2018 | 9.613 | 9.613 | 9.691 | 24,025 | +0.08(+0.81%) | |
Feb 06, 2018 | 9.536 | 9.885 | 9.536 | 9.613 | 38,597 | -0.04(-0.40%) |
Feb 05, 2018 | 9.807 | 10.08 | 9.652 | 9.652 | 16,097 | -0.19(-1.97%) |
Feb 02, 2018 | 9.768 | 10.16 | 9.768 | 9.846 | 24,097 | -0.23(-2.31%) |
Feb 01, 2018 | 9.768 | 10.12 | 9.652 | 10.08 | 17,506 | +0.12(+1.17%) |
Jan 31, 2018 | 9.768 | 10.04 | 9.759 | 9.962 | 13,510 | +0.12(+1.18%) |
Jan 30, 2018 | 10.08 | 10.08 | 9.807 | 9.846 | 6,747 | -0.23(-2.31%) |
Jan 29, 2018 | 10.19 | 10.19 | 10.04 | 10.08 | 3,454 | -0.12(-1.14%) |
Jan 26, 2018 | 10.19 | 10.19 | 10.12 | 10.19 | 2,570 | +0.00(+0.00%) |
Jan 25, 2018 | 10.06 | 10.19 | 10.06 | 10.19 | 2,431 | +0.12(+1.15%) |
Jan 24, 2018 | 10.19 | 10.19 | 10.08 | 10.08 | 8,319 | -0.04(-0.38%) |
Jan 23, 2018 | 10.12 | 10.19 | 9.981 | 10.12 | 10,534 | -0.08(-0.76%) |
Jan 22, 2018 | 10.00 | 10.19 | 10.00 | 10.19 | 6,662 | +0.08(+0.77%) |
Jan 19, 2018 | 9.846 | 10.12 | 9.807 | 10.12 | 7,166 | +0.27(+2.76%) |
Jan 18, 2018 | 10.08 | 10.19 | 9.846 | 9.846 | 11,214 | -0.31(-3.05%) |
Jan 17, 2018 | 10.00 | 10.19 | 9.962 | 10.16 | 11,664 | +0.23(+2.34%) |
Jan 16, 2018 | 10.12 | 10.39 | 9.923 | 9.923 | 30,401 | -0.16(-1.54%) |
Jan 12, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.08(+0.77%) | |
Jan 11, 2018 | 9.885 | 10.08 | 9.811 | 10.00 | 20,519 | +0.12(+1.18%) |
Jan 10, 2018 | 10.12 | 9.807 | 9.885 | 11,443 | -0.23(-2.30%) | |
Jan 09, 2018 | 9.962 | 10.19 | 9.962 | 10.12 | 14,179 | +0.04(+0.38%) |
Jan 08, 2018 | 9.846 | 10.19 | 9.846 | 10.08 | 8,481 | +0.16(+1.56%) |
Jan 05, 2018 | 10.19 | 10.19 | 9.807 | 9.923 | 6,053 | -0.39(-3.76%) |
Jan 04, 2018 | 9.807 | 10.31 | 9.807 | 10.31 | 7,968 | +0.54(+5.56%) |
Jan 03, 2018 | 9.807 | 10.06 | 9.730 | 9.768 | 12,478 | -0.16(-1.56%) |