Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.56(+3.98%) | |
Aug 30, 2018 | 14.23 | 14.24 | 14.06 | 14.11 | 82,154 | -0.13(-0.92%) |
Aug 29, 2018 | 14.01 | 14.26 | 13.89 | 14.24 | 199,025 | +0.23(+1.63%) |
Aug 28, 2018 | 14.02 | 14.10 | 13.81 | 14.02 | 120,728 | +0.06(+0.44%) |
Aug 27, 2018 | 13.96 | 14.09 | 13.81 | 13.95 | 132,998 | +0.03(+0.19%) |
Aug 24, 2018 | 13.79 | 13.99 | 13.68 | 13.93 | 61,380 | +0.25(+1.86%) |
Aug 23, 2018 | 13.87 | 13.94 | 13.65 | 13.67 | 40,634 | -0.21(-1.50%) |
Aug 22, 2018 | 13.82 | 13.89 | 13.66 | 13.88 | 77,972 | +0.15(+1.08%) |
Aug 21, 2018 | 13.87 | 13.92 | 13.62 | 13.73 | 75,408 | -0.05(-0.38%) |
Aug 20, 2018 | 13.89 | 14.07 | 13.70 | 13.79 | 142,122 | +0.68(+5.20%) |
Aug 17, 2018 | 13.34 | 13.34 | 12.99 | 13.10 | 101,306 | -0.22(-1.64%) |
Aug 16, 2018 | 13.63 | 13.69 | 13.25 | 13.32 | 113,991 | -0.24(-1.74%) |
Aug 15, 2018 | 13.84 | 13.93 | 13.43 | 13.56 | 107,022 | -0.40(-2.88%) |
Aug 14, 2018 | 14.06 | 14.16 | 13.40 | 13.96 | 341,684 | -0.20(-1.42%) |
Aug 13, 2018 | 14.55 | 14.61 | 13.82 | 14.16 | 247,409 | -0.44(-2.99%) |
Aug 10, 2018 | 14.75 | 14.93 | 14.55 | 14.60 | 64,675 | -0.31(-2.11%) |
Aug 09, 2018 | 14.88 | 15.04 | 14.50 | 14.91 | 223,948 | +0.00(+0.00%) |
Aug 08, 2018 | 14.88 | 15.02 | 14.83 | 14.91 | 134,909 | -0.01(-0.06%) |
Aug 07, 2018 | 15.08 | 15.33 | 14.88 | 14.92 | 167,495 | -0.15(-0.99%) |
Aug 06, 2018 | 15.27 | 15.42 | 14.73 | 15.07 | 179,117 | -0.31(-2.04%) |
Aug 03, 2018 | 15.17 | 15.44 | 14.52 | 15.38 | 288,923 | +0.19(+1.27%) |
Aug 02, 2018 | 15.33 | 15.51 | 14.72 | 15.19 | 221,614 | -0.10(-0.63%) |
Aug 01, 2018 | 15.40 | 15.40 | 15.17 | 15.29 | 79,284 | -0.02(-0.11%) |
Jul 31, 2018 | 14.98 | 15.48 | 14.86 | 15.31 | 141,035 | +0.41(+2.76%) |
Jul 30, 2018 | 14.64 | 15.07 | 14.41 | 14.89 | 283,351 | +0.15(+1.01%) |
Jul 27, 2018 | 15.22 | 15.39 | 14.57 | 14.75 | 270,608 | -0.45(-2.99%) |
Jul 26, 2018 | 15.23 | 15.37 | 14.88 | 15.20 | 133,359 | +0.08(+0.52%) |
Jul 25, 2018 | 14.91 | 15.31 | 14.89 | 15.12 | 110,845 | +0.21(+1.41%) |
Jul 24, 2018 | 15.19 | 15.46 | 14.82 | 14.91 | 175,557 | -0.29(-1.90%) |
Jul 23, 2018 | 15.45 | 15.49 | 14.77 | 15.20 | 284,400 | -0.21(-1.36%) |
Jul 20, 2018 | 15.60 | 15.60 | 15.34 | 15.41 | 88,596 | -0.19(-1.23%) |
Jul 19, 2018 | 15.17 | 15.63 | 14.90 | 15.60 | 93,576 | +0.45(+2.94%) |
Jul 18, 2018 | 16.20 | 16.20 | 15.03 | 15.16 | 306,009 | -0.89(-5.55%) |
Jul 17, 2018 | 16.07 | 16.33 | 15.79 | 16.05 | 142,633 | -0.06(-0.38%) |
Jul 16, 2018 | 16.10 | 16.38 | 15.60 | 16.11 | 95,783 | -0.08(-0.49%) |
Jul 13, 2018 | 16.43 | 16.43 | 16.01 | 16.19 | 55,923 | -0.18(-1.12%) |
Jul 12, 2018 | 16.48 | 16.48 | 16.22 | 16.37 | 55,498 | -0.11(-0.69%) |
Jul 11, 2018 | 16.55 | 16.55 | 16.29 | 16.48 | 59,784 | -0.07(-0.42%) |
Jul 10, 2018 | 16.85 | 17.24 | 16.41 | 16.55 | 84,858 | -0.30(-1.76%) |
Jul 09, 2018 | 16.49 | 16.90 | 16.37 | 16.85 | 170,896 | +0.50(+3.05%) |
Jul 06, 2018 | 16.30 | 16.66 | 15.82 | 16.35 | 256,783 | -0.05(-0.32%) |
Jul 05, 2018 | 15.51 | 16.52 | 15.32 | 16.41 | 168,562 | +0.87(+5.62%) |
Jul 03, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.10(+0.62%) | |
Jul 02, 2018 | 15.46 | 15.48 | 15.04 | 15.44 | 131,988 | -0.04(-0.28%) |
Jun 29, 2018 | 15.56 | 15.78 | 15.42 | 15.48 | 103,783 | +0.06(+0.40%) |
Jun 28, 2018 | 15.26 | 15.56 | 15.21 | 15.42 | 32,957 | +0.14(+0.91%) |
Jun 27, 2018 | 15.56 | 15.87 | 15.05 | 15.28 | 141,726 | -0.22(-1.41%) |
Jun 26, 2018 | 15.45 | 15.62 | 15.14 | 15.50 | 85,879 | +0.26(+1.72%) |
Jun 25, 2018 | 15.55 | 15.55 | 15.10 | 15.24 | 164,409 | -0.45(-2.84%) |
Jun 22, 2018 | 15.72 | 15.97 | 15.53 | 15.68 | 86,742 | -0.05(-0.33%) |
Jun 21, 2018 | 16.28 | 16.31 | 15.58 | 15.73 | 110,390 | -0.44(-2.70%) |
Jun 20, 2018 | 16.22 | 16.34 | 16.03 | 16.17 | 90,628 | -0.05(-0.32%) |
Jun 19, 2018 | 16.48 | 16.59 | 16.07 | 16.22 | 173,132 | -0.23(-1.38%) |
Jun 18, 2018 | 16.35 | 16.54 | 16.07 | 16.45 | 111,769 | -0.17(-1.00%) |
Jun 15, 2018 | 16.93 | 16.27 | 16.62 | 104,615 | -0.33(-1.96%) | |
Jun 14, 2018 | 16.50 | 17.01 | 16.07 | 16.95 | 210,579 | +1.53(+9.92%) |
Jun 13, 2018 | 16.51 | 16.70 | 15.34 | 15.42 | 452,596 | -0.72(-4.44%) |
Jun 12, 2018 | 16.23 | 16.49 | 16.07 | 16.14 | 96,441 | -0.07(-0.43%) |
Jun 11, 2018 | 16.08 | 16.41 | 16.08 | 16.20 | 150,890 | +0.17(+1.09%) |
Jun 08, 2018 | 16.86 | 16.88 | 15.17 | 16.03 | 461,467 | -0.86(-5.07%) |
Jun 07, 2018 | 17.45 | 17.45 | 16.72 | 16.89 | 170,322 | -0.66(-3.74%) |
Jun 06, 2018 | 17.91 | 17.54 | 201,226 | +0.38(+2.24%) | ||
Jun 05, 2018 | 17.14 | 17.29 | 16.96 | 17.16 | 104,683 | -0.20(-1.16%) |
Jun 04, 2018 | 17.25 | 17.47 | 17.16 | 17.36 | 130,572 | +0.07(+0.40%) |
Jun 01, 2018 | 16.94 | 17.60 | 16.76 | 17.29 | 108,781 | +0.24(+1.38%) |
May 31, 2018 | 16.71 | 17.10 | 16.70 | 17.05 | 113,723 | +0.36(+2.14%) |
May 30, 2018 | 16.85 | 17.02 | 16.68 | 16.70 | 52,908 | -0.12(-0.72%) |
May 29, 2018 | 17.10 | 17.10 | 16.63 | 16.82 | 97,337 | -0.29(-1.68%) |
May 25, 2018 | 17.10 | 17.10 | 17.10 | 0 | -0.15(-0.86%) | |
May 24, 2018 | 17.05 | 17.35 | 16.83 | 17.25 | 80,784 | +0.20(+1.17%) |
May 23, 2018 | 16.70 | 17.24 | 16.47 | 17.05 | 247,595 | +0.36(+2.14%) |
May 22, 2018 | 16.80 | 16.94 | 16.57 | 16.70 | 90,511 | -0.08(-0.47%) |
May 21, 2018 | 17.10 | 17.14 | 16.64 | 16.77 | 137,931 | -0.12(-0.72%) |
May 18, 2018 | 16.73 | 17.04 | 16.39 | 16.90 | 137,563 | +0.18(+1.09%) |
May 17, 2018 | 16.49 | 16.76 | 16.37 | 16.71 | 192,424 | +0.06(+0.37%) |
May 16, 2018 | 16.99 | 17.00 | 16.43 | 16.65 | 141,964 | -0.23(-1.34%) |
May 15, 2018 | 17.37 | 17.40 | 16.16 | 16.88 | 348,202 | -1.14(-6.33%) |
May 14, 2018 | 17.17 | 18.29 | 17.17 | 18.02 | 440,078 | +1.06(+6.27%) |
May 11, 2018 | 16.32 | 17.11 | 16.30 | 16.96 | 354,873 | +0.71(+4.34%) |
May 10, 2018 | 15.09 | 16.45 | 15.09 | 16.25 | 523,898 | +1.20(+7.99%) |
May 09, 2018 | 15.03 | 15.15 | 14.89 | 15.05 | 231,962 | +0.03(+0.17%) |
May 08, 2018 | 14.85 | 15.15 | 14.84 | 15.02 | 85,428 | +0.18(+1.23%) |
May 07, 2018 | 14.86 | 14.92 | 14.72 | 14.84 | 110,595 | +0.10(+0.71%) |
May 04, 2018 | 14.62 | 14.89 | 14.62 | 14.74 | 74,452 | +0.13(+0.89%) |
May 03, 2018 | 14.74 | 14.80 | 14.60 | 14.61 | 51,800 | -0.25(-1.70%) |
May 02, 2018 | 14.74 | 14.94 | 14.60 | 14.86 | 58,277 | +0.15(+1.01%) |
May 01, 2018 | 14.60 | 14.77 | 14.58 | 14.71 | 35,102 | +0.16(+1.08%) |
Apr 30, 2018 | 14.80 | 14.96 | 14.53 | 14.55 | 51,593 | -0.17(-1.12%) |
Apr 27, 2018 | 14.81 | 14.81 | 14.64 | 14.72 | 33,029 | +0.05(+0.36%) |
Apr 26, 2018 | 14.55 | 14.84 | 14.55 | 14.67 | 73,363 | +0.13(+0.90%) |
Apr 25, 2018 | 14.54 | 14.68 | 14.46 | 14.54 | 87,429 | -0.01(-0.06%) |
Apr 24, 2018 | 14.78 | 14.84 | 14.33 | 14.54 | 100,770 | -0.14(-0.95%) |
Apr 23, 2018 | 14.79 | 14.80 | 14.49 | 14.68 | 81,686 | +0.05(+0.36%) |
Apr 20, 2018 | 14.58 | 14.69 | 14.41 | 14.63 | 69,285 | -0.09(-0.59%) |
Apr 19, 2018 | 14.50 | 14.74 | 14.42 | 14.72 | 53,310 | +0.18(+1.26%) |
Apr 18, 2018 | 14.65 | 14.67 | 14.27 | 14.54 | 70,270 | +0.03(+0.24%) |
Apr 17, 2018 | 14.17 | 14.67 | 14.04 | 14.50 | 174,437 | +0.50(+3.54%) |
Apr 16, 2018 | 13.89 | 14.11 | 13.81 | 14.00 | 95,581 | +0.05(+0.37%) |
Apr 13, 2018 | 13.95 | 14.02 | 13.86 | 13.95 | 40,322 | -0.09(-0.62%) |
Apr 12, 2018 | 13.91 | 14.12 | 13.77 | 14.04 | 85,496 | +0.08(+0.56%) |
Apr 11, 2018 | 13.93 | 14.14 | 13.77 | 13.96 | 142,581 | -0.05(-0.37%) |
Apr 10, 2018 | 13.81 | 14.08 | 13.68 | 14.01 | 126,257 | +0.18(+1.32%) |
Apr 09, 2018 | 13.80 | 13.91 | 13.47 | 13.83 | 168,272 | +0.16(+1.15%) |
Apr 06, 2018 | 13.56 | 13.88 | 13.48 | 13.67 | 125,053 | +0.17(+1.29%) |
Apr 05, 2018 | 13.85 | 13.89 | 13.06 | 13.50 | 221,400 | -0.46(-3.31%) |
Apr 04, 2018 | 13.79 | 14.00 | 13.57 | 13.96 | 125,138 | +0.15(+1.07%) |
Apr 03, 2018 | 13.59 | 14.01 | 13.55 | 13.81 | 140,817 | +0.37(+2.79%) |
Apr 02, 2018 | 13.54 | 13.54 | 13.26 | 13.44 | 38,573 | -0.10(-0.77%) |
Mar 29, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.27(+2.03%) | |
Mar 28, 2018 | 13.84 | 13.84 | 13.17 | 13.27 | 79,175 | -0.46(-3.36%) |
Mar 27, 2018 | 13.93 | 14.21 | 13.67 | 13.73 | 119,575 | -0.20(-1.44%) |
Mar 26, 2018 | 13.76 | 14.06 | 13.52 | 13.93 | 92,586 | +0.30(+2.24%) |
Mar 23, 2018 | 13.88 | 13.88 | 13.49 | 13.63 | 78,355 | -0.15(-1.07%) |
Mar 22, 2018 | 14.02 | 14.02 | 13.71 | 13.78 | 89,352 | -0.18(-1.31%) |
Mar 21, 2018 | 13.50 | 14.02 | 13.46 | 13.96 | 168,405 | +0.49(+3.62%) |
Mar 20, 2018 | 13.36 | 13.48 | 13.18 | 13.47 | 108,481 | +0.24(+1.84%) |
Mar 19, 2018 | 13.06 | 13.30 | 12.88 | 13.23 | 167,090 | +0.08(+0.60%) |
Mar 16, 2018 | 13.20 | 13.20 | 13.06 | 13.15 | 73,975 | +0.00(+0.00%) |
Mar 15, 2018 | 13.08 | 13.24 | 13.07 | 13.15 | 64,705 | +0.04(+0.33%) |
Mar 14, 2018 | 13.22 | 13.22 | 13.02 | 13.11 | 106,311 | -0.07(-0.53%) |
Mar 13, 2018 | 13.18 | 13.31 | 13.12 | 13.18 | 218,654 | +0.10(+0.73%) |
Mar 12, 2018 | 13.21 | 13.26 | 12.33 | 13.08 | 367,457 | -0.16(-1.18%) |
Mar 09, 2018 | 12.59 | 13.24 | 12.57 | 13.24 | 325,451 | +0.64(+5.12%) |
Mar 08, 2018 | 12.19 | 12.66 | 12.06 | 12.59 | 439,982 | +0.40(+3.29%) |
Mar 07, 2018 | 12.62 | 12.19 | 764,071 | +0.48(+4.09%) | ||
Mar 06, 2018 | 11.87 | 11.87 | 11.62 | 11.71 | 84,389 | -0.19(-1.61%) |
Mar 05, 2018 | 11.57 | 12.11 | 11.43 | 11.91 | 137,003 | +0.25(+2.17%) |
Mar 02, 2018 | 11.68 | 11.80 | 11.51 | 11.65 | 34,708 | -0.07(-0.59%) |
Mar 01, 2018 | 11.58 | 11.76 | 11.57 | 11.72 | 39,969 | +0.14(+1.20%) |
Feb 28, 2018 | 11.84 | 11.86 | 11.58 | 11.58 | 76,540 | -0.19(-1.63%) |
Feb 27, 2018 | 11.82 | 11.87 | 11.76 | 11.77 | 24,149 | -0.10(-0.81%) |
Feb 26, 2018 | 11.78 | 11.93 | 11.76 | 11.87 | 121,837 | +0.13(+1.11%) |
Feb 23, 2018 | 11.75 | 11.78 | 11.64 | 11.74 | 41,372 | -0.03(-0.22%) |
Feb 22, 2018 | 11.77 | 11.89 | 11.67 | 11.77 | 45,978 | +0.01(+0.10%) |
Feb 21, 2018 | 11.82 | 12.22 | 11.69 | 11.75 | 77,120 | -0.16(-1.31%) |
Feb 20, 2018 | 11.89 | 12.11 | 11.71 | 11.91 | 39,026 | -0.03(-0.22%) |
Feb 16, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.10(-0.86%) | |
Feb 15, 2018 | 12.17 | 12.17 | 11.98 | 12.04 | 87,053 | -0.01(-0.07%) |
Feb 14, 2018 | 12.06 | 12.16 | 11.99 | 12.05 | 67,181 | +0.03(+0.22%) |
Feb 13, 2018 | 11.97 | 12.34 | 11.94 | 12.02 | 53,869 | -0.03(-0.29%) |
Feb 12, 2018 | 11.96 | 12.23 | 11.84 | 12.06 | 86,656 | +0.10(+0.87%) |
Feb 09, 2018 | 12.06 | 12.14 | 11.63 | 11.95 | 95,113 | -0.10(-0.86%) |
Feb 08, 2018 | 11.49 | 12.40 | 11.49 | 12.06 | 120,506 | -0.09(-0.71%) |
Feb 07, 2018 | 11.58 | 12.50 | 11.56 | 12.14 | 104,494 | +0.38(+3.25%) |
Feb 06, 2018 | 11.84 | 12.21 | 11.36 | 11.76 | 154,659 | -0.18(-1.53%) |
Feb 05, 2018 | 11.71 | 12.13 | 11.71 | 11.94 | 95,415 | +0.43(+3.69%) |
Feb 02, 2018 | 11.10 | 11.74 | 10.73 | 11.52 | 198,764 | +0.52(+4.73%) |
Feb 01, 2018 | 10.15 | 11.13 | 10.02 | 11.00 | 189,995 | +0.68(+6.55%) |
Jan 31, 2018 | 9.993 | 10.34 | 9.898 | 10.32 | 118,783 | +0.38(+3.84%) |
Jan 30, 2018 | 10.01 | 10.01 | 9.881 | 9.941 | 30,209 | -0.17(-1.71%) |
Jan 29, 2018 | 10.42 | 10.42 | 9.846 | 10.11 | 72,157 | -0.24(-2.35%) |
Jan 26, 2018 | 10.31 | 10.38 | 10.24 | 10.36 | 21,452 | +0.05(+0.50%) |
Jan 25, 2018 | 10.29 | 10.41 | 10.23 | 10.31 | 23,410 | +0.02(+0.17%) |
Jan 24, 2018 | 10.35 | 10.44 | 10.27 | 10.29 | 37,311 | -0.13(-1.25%) |
Jan 23, 2018 | 10.37 | 10.46 | 10.31 | 10.42 | 98,369 | +0.09(+0.84%) |
Jan 22, 2018 | 10.44 | 10.45 | 10.20 | 10.33 | 80,271 | -0.13(-1.24%) |
Jan 19, 2018 | 10.51 | 10.65 | 10.39 | 10.46 | 58,722 | -0.05(-0.50%) |
Jan 18, 2018 | 10.49 | 10.65 | 10.33 | 10.51 | 39,809 | -0.06(-0.57%) |
Jan 17, 2018 | 10.57 | 10.67 | 10.51 | 10.57 | 27,585 | -0.02(-0.16%) |
Jan 16, 2018 | 10.86 | 10.99 | 10.57 | 10.59 | 41,021 | -0.35(-3.17%) |
Jan 12, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.96 | 10.96 | 10.86 | 10.95 | 35,861 | -0.01(-0.08%) |
Jan 10, 2018 | 10.76 | 10.96 | 48,150 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.97 | 11.06 | 10.71 | 10.89 | 38,440 | -0.06(-0.55%) |
Jan 08, 2018 | 11.02 | 11.02 | 10.58 | 10.95 | 102,067 | -0.10(-0.94%) |
Jan 05, 2018 | 11.06 | 11.06 | 10.75 | 11.05 | 40,043 | +0.03(+0.31%) |
Jan 04, 2018 | 11.09 | 11.16 | 10.83 | 11.02 | 52,917 | +0.03(+0.24%) |
Jan 03, 2018 | 11.02 | 11.11 | 10.76 | 10.99 | 32,855 | +0.12(+1.12%) |
Jan 02, 2018 | 11.07 | 11.42 | 10.82 | 10.87 | 78,059 | -0.20(-1.80%) |
Dec 29, 2017 | 11.07 | 11.07 | 11.07 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.11 | 11.19 | 10.85 | 10.86 | 104,476 | -0.24(-2.19%) |
Dec 27, 2017 | 11.25 | 11.31 | 11.07 | 11.10 | 81,749 | -0.13(-1.16%) |
Dec 26, 2017 | 11.04 | 11.41 | 10.84 | 11.23 | 86,164 | +0.38(+3.52%) |
Dec 22, 2017 | 10.70 | 11.15 | 10.70 | 10.85 | 63,619 | +0.17(+1.62%) |
Dec 21, 2017 | 10.43 | 11.04 | 10.43 | 10.68 | 81,517 | +0.27(+2.58%) |
Dec 20, 2017 | 10.55 | 10.62 | 10.41 | 10.41 | 19,934 | -0.18(-1.72%) |
Dec 19, 2017 | 10.42 | 10.63 | 10.24 | 10.59 | 63,655 | +0.16(+1.50%) |
Dec 18, 2017 | 10.11 | 10.57 | 10.05 | 10.44 | 47,911 | +0.35(+3.44%) |
Dec 15, 2017 | 10.05 | 10.28 | 9.906 | 10.09 | 28,713 | +0.15(+1.48%) |
Dec 14, 2017 | 9.967 | 10.02 | 9.889 | 9.941 | 71,019 | -0.03(-0.26%) |
Dec 13, 2017 | 9.802 | 9.976 | 9.794 | 9.967 | 39,148 | -0.02(-0.17%) |
Dec 12, 2017 | 9.941 | 10.14 | 9.875 | 9.984 | 59,372 | -0.02(-0.17%) |
Dec 11, 2017 | 9.889 | 10.02 | 9.889 | 10.00 | 32,156 | +0.14(+1.41%) |
Dec 08, 2017 | 9.716 | 9.976 | 9.646 | 9.863 | 157,980 | -0.14(-1.39%) |
Dec 07, 2017 | 9.776 | 10.18 | 9.542 | 10.00 | 101,145 | +0.03(+0.26%) |
Dec 06, 2017 | 9.646 | 9.976 | 9.637 | 9.976 | 35,344 | +0.25(+2.59%) |
Dec 05, 2017 | 9.724 | 10.04 | 9.716 | 9.724 | 57,566 | +0.09(+0.90%) |
Dec 04, 2017 | 9.820 | 10.03 | 9.577 | 9.637 | 94,386 | -0.26(-2.63%) |
Dec 01, 2017 | 10.15 | 10.15 | 9.551 | 9.898 | 58,700 | -0.30(-2.98%) |
Nov 30, 2017 | 10.05 | 10.32 | 9.872 | 10.20 | 60,121 | +0.28(+2.80%) |
Nov 29, 2017 | 10.03 | 10.03 | 9.603 | 9.924 | 48,509 | -0.02(-0.17%) |
Nov 28, 2017 | 9.984 | 9.984 | 9.756 | 9.941 | 85,524 | +0.04(+0.44%) |
Nov 27, 2017 | 10.12 | 10.12 | 9.594 | 9.898 | 64,119 | -0.16(-1.64%) |
Nov 24, 2017 | 10.11 | 10.13 | 9.984 | 10.06 | 11,721 | +0.03(+0.35%) |
Nov 22, 2017 | 10.16 | 10.27 | 9.976 | 10.03 | 17,353 | -0.04(-0.38%) |
Nov 21, 2017 | 9.980 | 10.19 | 9.894 | 10.07 | 145,088 | -0.07(-0.68%) |
Nov 20, 2017 | 9.997 | 10.26 | 9.859 | 10.14 | 68,399 | -0.01(-0.09%) |
Nov 17, 2017 | 10.11 | 10.17 | 9.894 | 10.14 | 63,835 | +0.06(+0.60%) |
Nov 16, 2017 | 9.885 | 10.20 | 9.814 | 10.08 | 131,294 | +0.03(+0.26%) |
Nov 15, 2017 | 9.764 | 10.10 | 9.721 | 10.06 | 122,721 | +0.10(+1.04%) |
Nov 14, 2017 | 9.505 | 9.954 | 9.282 | 9.954 | 121,518 | +0.18(+1.86%) |
Nov 13, 2017 | 9.505 | 9.799 | 9.315 | 9.773 | 86,642 | +0.01(+0.09%) |
Nov 10, 2017 | 9.574 | 9.915 | 9.418 | 9.764 | 53,790 | -0.02(-0.18%) |
Nov 09, 2017 | 9.669 | 9.851 | 9.298 | 9.781 | 35,150 | +0.07(+0.71%) |
Nov 08, 2017 | 9.505 | 9.755 | 9.375 | 9.712 | 81,910 | +0.21(+2.18%) |
Nov 07, 2017 | 9.522 | 9.730 | 9.246 | 9.505 | 52,455 | -0.18(-1.87%) |
Nov 06, 2017 | 9.375 | 9.854 | 9.375 | 9.686 | 77,823 | +0.30(+3.22%) |
Nov 03, 2017 | 9.030 | 9.514 | 9.030 | 9.384 | 63,497 | +0.31(+3.43%) |
Nov 02, 2017 | 9.246 | 9.367 | 8.822 | 9.073 | 97,186 | +0.41(+4.69%) |
Nov 01, 2017 | 8.840 | 8.840 | 8.554 | 8.667 | 60,940 | -0.13(-1.47%) |
Oct 31, 2017 | 8.649 | 8.891 | 8.641 | 8.796 | 49,747 | +0.12(+1.39%) |
Oct 30, 2017 | 8.675 | 8.675 | 8.649 | 8.675 | 28,270 | +0.03(+0.30%) |
Oct 27, 2017 | 8.632 | 8.753 | 8.606 | 8.649 | 57,580 | +0.04(+0.50%) |
Oct 26, 2017 | 8.606 | 8.641 | 8.019 | 8.606 | 122,278 | -0.01(-0.10%) |
Oct 25, 2017 | 8.537 | 8.693 | 8.537 | 8.615 | 199,905 | -0.03(-0.40%) |
Oct 24, 2017 | 8.641 | 8.693 | 8.580 | 8.649 | 81,862 | -0.05(-0.60%) |
Oct 23, 2017 | 8.667 | 8.824 | 8.654 | 8.701 | 109,478 | +0.06(+0.70%) |
Oct 20, 2017 | 8.528 | 8.719 | 8.518 | 8.641 | 193,136 | +0.00(+0.00%) |
Oct 19, 2017 | 8.546 | 8.658 | 8.399 | 8.641 | 157,310 | +0.00(+0.00%) |
Oct 18, 2017 | 8.770 | 8.883 | 8.624 | 8.641 | 73,419 | -0.13(-1.48%) |
Oct 17, 2017 | 8.684 | 8.887 | 8.477 | 8.770 | 131,059 | +0.13(+1.50%) |
Oct 16, 2017 | 8.488 | 8.684 | 8.488 | 8.641 | 58,250 | +0.12(+1.42%) |
Oct 13, 2017 | 8.390 | 8.606 | 8.364 | 8.520 | 46,800 | +0.03(+0.31%) |
Oct 12, 2017 | 8.632 | 8.684 | 8.399 | 8.494 | 13,072 | -0.08(-0.91%) |
Oct 11, 2017 | 8.598 | 8.701 | 8.364 | 8.572 | 25,398 | -0.07(-0.80%) |
Oct 10, 2017 | 8.390 | 8.684 | 8.382 | 8.641 | 48,772 | +0.27(+3.20%) |
Oct 09, 2017 | 8.407 | 8.442 | 8.269 | 8.373 | 36,304 | -0.05(-0.62%) |
Oct 06, 2017 | 8.352 | 8.485 | 8.325 | 8.425 | 34,611 | +0.01(+0.10%) |
Oct 05, 2017 | 8.485 | 8.485 | 8.200 | 8.416 | 56,447 | -0.05(-0.61%) |
Oct 04, 2017 | 8.494 | 8.598 | 8.425 | 8.468 | 46,349 | -0.08(-0.91%) |
Oct 03, 2017 | 8.554 | 8.606 | 8.425 | 8.546 | 31,566 | -0.01(-0.10%) |
Oct 02, 2017 | 8.641 | 8.667 | 8.425 | 8.554 | 27,746 | -0.02(-0.20%) |
Sep 29, 2017 | 8.563 | 8.675 | 8.503 | 8.572 | 34,919 | -0.02(-0.20%) |
Sep 28, 2017 | 8.485 | 8.641 | 8.425 | 8.589 | 64,570 | +0.04(+0.51%) |
Sep 27, 2017 | 8.477 | 8.671 | 8.313 | 8.546 | 192,196 | +0.07(+0.82%) |
Sep 26, 2017 | 8.295 | 8.641 | 8.209 | 8.477 | 108,377 | +0.16(+1.98%) |
Sep 25, 2017 | 8.330 | 8.330 | 8.146 | 8.312 | 77,396 | -0.02(-0.21%) |
Sep 22, 2017 | 7.906 | 8.338 | 7.794 | 8.330 | 123,530 | +0.39(+4.90%) |
Sep 21, 2017 | 8.019 | 8.036 | 7.906 | 7.941 | 18,191 | -0.03(-0.33%) |
Sep 20, 2017 | 8.053 | 8.148 | 7.803 | 7.967 | 43,688 | -0.07(-0.86%) |
Sep 19, 2017 | 7.856 | 8.088 | 7.768 | 8.036 | 104,214 | +0.17(+2.20%) |
Sep 18, 2017 | 7.941 | 7.941 | 7.699 | 7.863 | 82,889 | -0.01(-0.11%) |
Sep 15, 2017 | 7.889 | 7.975 | 7.863 | 7.872 | 28,387 | -0.12(-1.51%) |
Sep 14, 2017 | 7.984 | 8.036 | 7.863 | 7.993 | 33,854 | +0.01(+0.11%) |
Sep 13, 2017 | 8.088 | 8.088 | 7.604 | 7.984 | 75,034 | -0.07(-0.86%) |
Sep 12, 2017 | 8.114 | 8.148 | 8.053 | 8.053 | 70,300 | -0.06(-0.75%) |
Sep 11, 2017 | 8.252 | 8.295 | 8.002 | 8.114 | 226,591 | -0.10(-1.16%) |
Sep 08, 2017 | 8.304 | 8.338 | 8.209 | 8.209 | 14,786 | -0.10(-1.14%) |
Sep 07, 2017 | 8.226 | 8.338 | 8.217 | 8.304 | 28,161 | +0.07(+0.84%) |
Sep 06, 2017 | 8.209 | 8.347 | 8.131 | 8.235 | 47,403 | +0.02(+0.21%) |
Sep 05, 2017 | 8.295 | 8.304 | 8.079 | 8.217 | 45,645 | -0.07(-0.83%) |