Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.501 | 9.698 | 9.476 | 9.559 | 495,261 | +0.02(+0.17%) |
Sep 27, 2018 | 9.698 | 9.698 | 9.460 | 9.542 | 321,070 | -0.12(-1.19%) |
Sep 26, 2018 | 9.707 | 9.888 | 9.567 | 9.657 | 271,546 | -0.05(-0.51%) |
Sep 25, 2018 | 9.608 | 9.727 | 9.559 | 9.707 | 294,679 | +0.13(+1.37%) |
Sep 24, 2018 | 9.501 | 9.674 | 9.501 | 9.575 | 231,726 | +0.03(+0.34%) |
Sep 21, 2018 | 9.723 | 9.772 | 9.460 | 9.542 | 933,021 | -0.16(-1.61%) |
Sep 20, 2018 | 9.690 | 9.748 | 9.517 | 9.698 | 409,716 | +0.07(+0.77%) |
Sep 19, 2018 | 9.740 | 9.871 | 9.608 | 9.624 | 336,145 | -0.06(-0.59%) |
Sep 18, 2018 | 9.476 | 9.838 | 9.468 | 9.682 | 489,086 | +0.35(+3.79%) |
Sep 17, 2018 | 9.279 | 9.419 | 9.213 | 9.328 | 424,069 | +0.07(+0.71%) |
Sep 14, 2018 | 9.295 | 9.452 | 9.205 | 9.262 | 333,213 | +0.00(+0.00%) |
Sep 13, 2018 | 9.476 | 9.575 | 9.205 | 9.262 | 388,839 | -0.18(-1.92%) |
Sep 12, 2018 | 9.123 | 9.517 | 9.081 | 9.443 | 470,574 | +0.39(+4.27%) |
Sep 11, 2018 | 9.007 | 9.114 | 8.859 | 9.057 | 406,133 | -0.06(-0.63%) |
Sep 10, 2018 | 9.328 | 9.394 | 9.081 | 9.114 | 224,323 | -0.13(-1.42%) |
Sep 07, 2018 | 9.188 | 9.320 | 9.139 | 9.246 | 237,419 | +0.00(+0.00%) |
Sep 06, 2018 | 9.213 | 9.443 | 9.213 | 9.246 | 398,764 | +0.03(+0.36%) |
Sep 05, 2018 | 9.139 | 9.320 | 9.073 | 9.213 | 312,033 | +0.03(+0.36%) |
Sep 04, 2018 | 9.147 | 9.213 | 8.991 | 9.180 | 307,517 | +0.00(+0.00%) |
Aug 31, 2018 | 9.180 | 9.180 | 9.180 | 0 | -0.13(-1.41%) | |
Aug 30, 2018 | 9.353 | 9.353 | 9.131 | 9.312 | 236,685 | -0.08(-0.88%) |
Aug 29, 2018 | 9.386 | 9.480 | 9.262 | 9.394 | 285,722 | +0.06(+0.62%) |
Aug 28, 2018 | 9.493 | 9.567 | 9.246 | 9.336 | 327,992 | -0.11(-1.13%) |
Aug 27, 2018 | 9.312 | 9.485 | 9.279 | 9.443 | 269,919 | +0.16(+1.68%) |
Aug 24, 2018 | 9.221 | 9.353 | 9.172 | 9.287 | 340,264 | +0.15(+1.62%) |
Aug 23, 2018 | 9.246 | 9.287 | 9.007 | 9.139 | 294,952 | -0.14(-1.51%) |
Aug 22, 2018 | 9.188 | 9.320 | 9.164 | 9.279 | 261,727 | +0.11(+1.17%) |
Aug 21, 2018 | 9.090 | 9.246 | 9.017 | 9.172 | 357,643 | +0.13(+1.46%) |
Aug 20, 2018 | 8.917 | 9.081 | 8.917 | 9.040 | 245,991 | +0.11(+1.20%) |
Aug 17, 2018 | 8.752 | 8.975 | 8.711 | 8.933 | 387,067 | +0.17(+1.97%) |
Aug 16, 2018 | 8.621 | 8.794 | 8.555 | 8.761 | 533,020 | +0.21(+2.50%) |
Aug 15, 2018 | 8.933 | 8.953 | 8.530 | 8.547 | 389,464 | -0.48(-5.29%) |
Aug 14, 2018 | 9.114 | 9.197 | 8.958 | 9.024 | 250,878 | -0.07(-0.72%) |
Aug 13, 2018 | 9.262 | 9.304 | 9.081 | 9.090 | 348,883 | -0.13(-1.43%) |
Aug 10, 2018 | 9.279 | 9.394 | 9.180 | 9.221 | 297,959 | -0.16(-1.75%) |
Aug 09, 2018 | 9.435 | 9.501 | 9.262 | 9.386 | 304,122 | -0.07(-0.70%) |
Aug 08, 2018 | 9.583 | 9.600 | 9.411 | 9.452 | 518,238 | -0.13(-1.37%) |
Aug 07, 2018 | 9.312 | 9.624 | 9.312 | 9.583 | 476,667 | +0.30(+3.28%) |
Aug 06, 2018 | 9.155 | 9.386 | 9.081 | 9.279 | 443,323 | +0.12(+1.35%) |
Aug 03, 2018 | 9.147 | 9.221 | 8.975 | 9.155 | 397,157 | +0.00(+0.00%) |
Aug 02, 2018 | 9.057 | 9.238 | 8.917 | 9.155 | 388,636 | -0.01(-0.09%) |
Aug 01, 2018 | 9.394 | 9.411 | 9.057 | 9.164 | 640,541 | -0.22(-2.37%) |
Jul 31, 2018 | 9.435 | 9.591 | 9.279 | 9.386 | 519,715 | -0.07(-0.78%) |
Jul 30, 2018 | 9.674 | 9.772 | 9.246 | 9.460 | 640,340 | -0.32(-3.28%) |
Jul 27, 2018 | 10.20 | 10.35 | 9.707 | 9.781 | 570,267 | -0.41(-4.04%) |
Jul 26, 2018 | 10.78 | 11.35 | 10.14 | 10.19 | 881,753 | -0.59(-5.49%) |
Jul 25, 2018 | 11.19 | 11.28 | 10.69 | 10.78 | 839,512 | -0.39(-3.53%) |
Jul 24, 2018 | 11.36 | 11.48 | 11.18 | 11.18 | 347,759 | +0.02(+0.22%) |
Jul 23, 2018 | 11.01 | 11.20 | 10.99 | 11.15 | 272,156 | +0.16(+1.42%) |
Jul 20, 2018 | 11.02 | 11.12 | 10.97 | 11.00 | 283,462 | -0.04(-0.37%) |
Jul 19, 2018 | 10.97 | 11.06 | 10.88 | 11.04 | 460,669 | +0.00(+0.00%) |
Jul 18, 2018 | 10.76 | 11.07 | 10.76 | 11.04 | 370,415 | +0.25(+2.36%) |
Jul 17, 2018 | 10.76 | 10.87 | 10.69 | 10.78 | 333,889 | +0.02(+0.15%) |
Jul 16, 2018 | 10.70 | 10.78 | 10.58 | 10.77 | 471,377 | +0.07(+0.61%) |
Jul 13, 2018 | 10.74 | 10.92 | 10.69 | 10.70 | 218,893 | -0.09(-0.84%) |
Jul 12, 2018 | 10.78 | 10.83 | 10.56 | 10.79 | 422,695 | +0.12(+1.08%) |
Jul 11, 2018 | 10.55 | 10.78 | 10.34 | 10.68 | 565,209 | +0.02(+0.23%) |
Jul 10, 2018 | 11.34 | 11.39 | 10.60 | 10.65 | 548,220 | -0.75(-6.57%) |
Jul 09, 2018 | 11.39 | 11.41 | 11.22 | 11.40 | 413,602 | +0.05(+0.44%) |
Jul 06, 2018 | 11.32 | 11.46 | 11.20 | 11.35 | 237,711 | +0.00(+0.00%) |
Jul 05, 2018 | 11.10 | 11.37 | 11.02 | 11.35 | 585,204 | +0.37(+3.37%) |
Jul 03, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.26(-2.34%) | |
Jul 02, 2018 | 10.91 | 11.25 | 10.90 | 11.24 | 365,281 | +0.22(+2.01%) |
Jun 29, 2018 | 10.97 | 11.13 | 10.97 | 11.02 | 443,443 | +0.12(+1.06%) |
Jun 28, 2018 | 10.89 | 10.94 | 10.71 | 10.91 | 363,801 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 510,883 | -0.12(-1.12%) |
Jun 26, 2018 | 10.98 | 11.11 | 10.87 | 11.01 | 308,662 | +0.02(+0.15%) |
Jun 25, 2018 | 11.04 | 11.05 | 10.74 | 10.99 | 498,537 | -0.13(-1.18%) |
Jun 22, 2018 | 11.06 | 11.16 | 11.02 | 11.12 | 643,818 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.21 | 10.89 | 10.92 | 261,531 | -0.30(-2.71%) |
Jun 20, 2018 | 11.27 | 11.27 | 11.04 | 11.22 | 275,074 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.40 | 11.11 | 11.15 | 345,251 | -0.44(-3.83%) |
Jun 18, 2018 | 11.31 | 11.78 | 11.31 | 11.59 | 520,711 | +0.20(+1.73%) |
Jun 15, 2018 | 11.63 | 11.26 | 11.39 | 1,299,825 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.45 | 11.67 | 11.40 | 11.63 | 654,074 | +0.20(+1.73%) |
Jun 13, 2018 | 11.52 | 11.68 | 11.39 | 11.43 | 646,089 | -0.07(-0.57%) |
Jun 12, 2018 | 11.36 | 11.63 | 11.24 | 11.50 | 865,730 | +0.32(+2.87%) |
Jun 11, 2018 | 11.09 | 11.29 | 11.09 | 11.18 | 498,083 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.35 | 11.11 | 11.11 | 315,005 | -0.17(-1.53%) |
Jun 07, 2018 | 11.28 | 11.39 | 11.16 | 11.29 | 518,223 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.31 | 434,276 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.43 | 416,342 | +0.12(+1.02%) |
Jun 04, 2018 | 11.38 | 11.45 | 11.20 | 11.31 | 528,347 | +0.07(+0.66%) |
Jun 01, 2018 | 11.26 | 11.48 | 11.23 | 11.24 | 542,191 | +0.10(+0.89%) |
May 31, 2018 | 11.25 | 11.38 | 11.05 | 11.14 | 352,555 | -0.01(-0.07%) |
May 30, 2018 | 11.02 | 11.38 | 11.00 | 11.15 | 489,979 | +0.19(+1.73%) |
May 29, 2018 | 10.64 | 11.00 | 10.50 | 10.96 | 512,185 | +0.20(+1.83%) |
May 25, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.17(-1.58%) | |
May 24, 2018 | 10.87 | 11.02 | 10.77 | 10.93 | 328,714 | +0.02(+0.23%) |
May 23, 2018 | 10.78 | 10.92 | 10.68 | 10.91 | 517,737 | +0.03(+0.30%) |
May 22, 2018 | 10.89 | 11.09 | 10.86 | 10.87 | 479,959 | +0.03(+0.30%) |
May 21, 2018 | 10.85 | 10.90 | 10.68 | 10.84 | 407,803 | +0.00(+0.00%) |
May 18, 2018 | 10.87 | 10.91 | 10.72 | 10.84 | 416,447 | -0.02(-0.23%) |
May 17, 2018 | 10.72 | 10.98 | 10.72 | 10.87 | 460,290 | +0.17(+1.61%) |
May 16, 2018 | 10.55 | 10.83 | 10.53 | 10.69 | 581,902 | +0.20(+1.88%) |
May 15, 2018 | 10.21 | 10.53 | 10.15 | 10.50 | 470,735 | +0.23(+2.24%) |
May 14, 2018 | 10.28 | 10.38 | 10.21 | 10.27 | 360,051 | -0.02(-0.16%) |
May 11, 2018 | 10.22 | 10.42 | 10.20 | 10.28 | 332,007 | +0.12(+1.13%) |
May 10, 2018 | 10.14 | 10.27 | 10.13 | 10.17 | 334,410 | +0.09(+0.90%) |
May 09, 2018 | 9.937 | 10.18 | 9.937 | 10.08 | 385,261 | +0.18(+1.83%) |
May 08, 2018 | 9.838 | 9.921 | 9.723 | 9.896 | 407,998 | -0.04(-0.41%) |
May 07, 2018 | 9.855 | 10.02 | 9.777 | 9.937 | 419,777 | +0.16(+1.60%) |
May 04, 2018 | 9.583 | 9.846 | 9.575 | 9.781 | 380,977 | +0.12(+1.28%) |
May 03, 2018 | 9.443 | 9.731 | 9.443 | 9.657 | 523,276 | +0.21(+2.18%) |
May 02, 2018 | 9.353 | 9.624 | 9.305 | 9.452 | 431,340 | +0.12(+1.32%) |
May 01, 2018 | 9.419 | 9.452 | 9.057 | 9.328 | 450,088 | -0.12(-1.31%) |
Apr 30, 2018 | 9.443 | 9.559 | 9.378 | 9.452 | 718,314 | -0.02(-0.26%) |
Apr 27, 2018 | 9.715 | 9.937 | 9.320 | 9.476 | 692,985 | -0.33(-3.36%) |
Apr 26, 2018 | 9.657 | 9.871 | 9.065 | 9.805 | 1,182,143 | +0.99(+11.19%) |
Apr 25, 2018 | 8.728 | 8.942 | 8.645 | 8.818 | 522,602 | +0.04(+0.47%) |
Apr 24, 2018 | 8.884 | 8.950 | 8.654 | 8.777 | 350,632 | -0.02(-0.28%) |
Apr 23, 2018 | 8.785 | 8.909 | 8.691 | 8.802 | 307,437 | -0.05(-0.56%) |
Apr 20, 2018 | 8.950 | 9.032 | 8.806 | 8.851 | 421,117 | -0.12(-1.28%) |
Apr 19, 2018 | 9.073 | 9.155 | 8.909 | 8.966 | 559,913 | -0.11(-1.18%) |
Apr 18, 2018 | 9.049 | 9.230 | 9.032 | 9.073 | 444,504 | +0.16(+1.75%) |
Apr 17, 2018 | 8.720 | 8.975 | 8.695 | 8.917 | 474,942 | +0.22(+2.55%) |
Apr 16, 2018 | 8.802 | 8.851 | 8.670 | 8.695 | 471,201 | -0.03(-0.38%) |
Apr 13, 2018 | 8.868 | 8.884 | 8.662 | 8.728 | 402,123 | -0.07(-0.84%) |
Apr 12, 2018 | 8.794 | 8.892 | 8.769 | 8.802 | 311,613 | +0.00(+0.00%) |
Apr 11, 2018 | 8.868 | 8.975 | 8.736 | 8.802 | 615,074 | -0.07(-0.83%) |
Apr 10, 2018 | 8.802 | 9.003 | 8.720 | 8.876 | 502,171 | +0.26(+3.06%) |
Apr 09, 2018 | 8.728 | 8.925 | 8.596 | 8.613 | 918,005 | -0.05(-0.57%) |
Apr 06, 2018 | 8.933 | 9.049 | 8.613 | 8.662 | 378,124 | -0.41(-4.53%) |
Apr 05, 2018 | 9.016 | 9.180 | 9.016 | 9.073 | 379,063 | +0.15(+1.66%) |
Apr 04, 2018 | 8.810 | 8.942 | 8.621 | 8.925 | 354,014 | -0.05(-0.55%) |
Apr 03, 2018 | 8.999 | 9.118 | 8.931 | 8.975 | 705,253 | +0.16(+1.87%) |
Apr 02, 2018 | 8.818 | 8.925 | 8.720 | 8.810 | 557,428 | -0.04(-0.46%) |
Mar 29, 2018 | 8.851 | 8.851 | 8.851 | 0 | +0.17(+1.99%) | |
Mar 28, 2018 | 8.720 | 8.794 | 8.621 | 8.678 | 743,807 | -0.05(-0.57%) |
Mar 27, 2018 | 9.057 | 9.081 | 8.703 | 8.728 | 617,487 | -0.27(-3.02%) |
Mar 26, 2018 | 8.983 | 9.040 | 8.892 | 8.999 | 739,908 | +0.19(+2.15%) |
Mar 23, 2018 | 9.049 | 9.131 | 8.810 | 8.810 | 502,388 | -0.22(-2.46%) |
Mar 22, 2018 | 9.271 | 9.353 | 9.032 | 9.032 | 453,207 | -0.37(-3.94%) |
Mar 21, 2018 | 9.262 | 9.468 | 9.197 | 9.402 | 376,324 | +0.16(+1.78%) |
Mar 20, 2018 | 9.353 | 9.414 | 9.213 | 9.238 | 652,922 | -0.09(-0.97%) |
Mar 19, 2018 | 9.501 | 9.517 | 9.123 | 9.328 | 605,920 | -0.24(-2.49%) |
Mar 16, 2018 | 9.526 | 9.698 | 9.369 | 9.567 | 2,250,937 | +0.03(+0.35%) |
Mar 15, 2018 | 9.534 | 9.641 | 9.427 | 9.534 | 369,809 | +0.00(+0.00%) |
Mar 14, 2018 | 9.772 | 9.809 | 9.526 | 9.534 | 403,494 | -0.16(-1.70%) |
Mar 13, 2018 | 9.740 | 9.953 | 9.670 | 9.698 | 455,662 | +0.07(+0.68%) |
Mar 12, 2018 | 9.855 | 9.921 | 9.559 | 9.633 | 747,080 | -0.22(-2.25%) |
Mar 09, 2018 | 9.904 | 9.937 | 9.740 | 9.855 | 524,964 | +0.05(+0.50%) |
Mar 08, 2018 | 9.888 | 10.00 | 9.591 | 9.805 | 684,023 | -0.08(-0.83%) |
Mar 07, 2018 | 9.962 | 9.888 | 1,023,694 | +0.22(+2.30%) | ||
Mar 06, 2018 | 9.188 | 9.682 | 9.086 | 9.666 | 1,079,940 | +0.66(+7.31%) |
Mar 05, 2018 | 8.909 | 9.040 | 8.826 | 9.007 | 921,922 | +0.01(+0.09%) |
Mar 02, 2018 | 8.752 | 9.049 | 8.629 | 8.999 | 959,866 | +0.12(+1.39%) |
Mar 01, 2018 | 8.835 | 9.057 | 8.777 | 8.876 | 1,002,854 | +0.09(+1.03%) |
Feb 28, 2018 | 8.909 | 9.012 | 8.785 | 8.785 | 730,581 | -0.13(-1.48%) |
Feb 27, 2018 | 8.958 | 9.024 | 8.892 | 8.917 | 372,789 | -0.11(-1.19%) |
Feb 26, 2018 | 8.777 | 9.090 | 8.761 | 9.024 | 652,713 | +0.35(+3.98%) |
Feb 23, 2018 | 8.818 | 8.909 | 8.604 | 8.678 | 437,887 | -0.12(-1.40%) |
Feb 22, 2018 | 8.802 | 556,277 | +0.02(+0.19%) | |||
Feb 21, 2018 | 8.810 | 8.975 | 8.777 | 8.785 | 463,131 | +0.00(+0.00%) |
Feb 20, 2018 | 8.785 | 9.007 | 8.777 | 8.785 | 880,326 | -0.10(-1.11%) |
Feb 16, 2018 | 8.884 | 8.884 | 8.884 | 0 | +0.16(+1.79%) | |
Feb 15, 2018 | 8.678 | 8.769 | 8.563 | 8.728 | 605,011 | +0.10(+1.14%) |
Feb 14, 2018 | 8.111 | 8.637 | 7.971 | 8.629 | 611,811 | +0.34(+4.07%) |
Feb 13, 2018 | 8.210 | 8.489 | 8.210 | 8.292 | 675,606 | +0.02(+0.20%) |
Feb 12, 2018 | 8.177 | 8.358 | 8.111 | 8.275 | 712,306 | +0.18(+2.24%) |
Feb 09, 2018 | 7.848 | 8.135 | 7.716 | 8.094 | 1,244,442 | +0.34(+4.35%) |
Feb 08, 2018 | 8.226 | 8.300 | 7.757 | 7.757 | 1,069,513 | -0.49(-5.89%) |
Feb 07, 2018 | 8.193 | 8.283 | 8.061 | 8.242 | 1,043,955 | +0.02(+0.20%) |
Feb 06, 2018 | 7.823 | 8.296 | 7.782 | 8.226 | 1,454,302 | +0.30(+3.84%) |
Feb 05, 2018 | 7.963 | 8.160 | 7.774 | 7.922 | 1,149,360 | -0.10(-1.23%) |
Feb 02, 2018 | 8.423 | 8.456 | 7.839 | 8.020 | 1,766,763 | -0.51(-5.98%) |
Feb 01, 2018 | 9.131 | 9.139 | 8.489 | 8.530 | 2,359,495 | -0.60(-6.58%) |
Jan 31, 2018 | 9.731 | 9.789 | 8.966 | 9.131 | 2,504,701 | -0.67(-6.88%) |
Jan 30, 2018 | 9.995 | 10.07 | 9.698 | 9.805 | 913,264 | -0.25(-2.45%) |
Jan 29, 2018 | 10.34 | 10.37 | 10.04 | 10.05 | 927,358 | -0.34(-3.25%) |
Jan 26, 2018 | 10.32 | 10.54 | 10.22 | 10.39 | 434,071 | +0.10(+0.96%) |
Jan 25, 2018 | 10.40 | 10.45 | 10.14 | 10.29 | 462,088 | +0.03(+0.32%) |
Jan 24, 2018 | 10.46 | 10.47 | 10.26 | 10.26 | 508,813 | -0.17(-1.66%) |
Jan 23, 2018 | 10.42 | 10.57 | 10.27 | 10.43 | 509,010 | +0.05(+0.47%) |
Jan 22, 2018 | 10.17 | 10.38 | 10.04 | 10.38 | 680,124 | +0.21(+2.10%) |
Jan 19, 2018 | 10.21 | 10.33 | 10.16 | 10.17 | 1,256,136 | -0.09(-0.88%) |
Jan 18, 2018 | 10.32 | 10.40 | 10.22 | 10.26 | 926,764 | -0.02(-0.24%) |
Jan 17, 2018 | 10.34 | 10.42 | 10.18 | 10.28 | 881,428 | -0.01(-0.08%) |
Jan 16, 2018 | 10.73 | 10.80 | 10.24 | 10.29 | 621,370 | -0.44(-4.14%) |
Jan 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | -0.25(-2.25%) | |
Jan 11, 2018 | 10.06 | 11.05 | 9.981 | 10.98 | 1,018,457 | +1.03(+10.33%) |
Jan 10, 2018 | 9.986 | 10.08 | 9.929 | 9.953 | 1,647,872 | -0.04(-0.41%) |
Jan 09, 2018 | 9.937 | 10.06 | 9.879 | 9.995 | 1,077,943 | +0.02(+0.16%) |
Jan 08, 2018 | 9.921 | 10.02 | 9.856 | 9.978 | 1,139,188 | +0.06(+0.58%) |
Jan 05, 2018 | 9.945 | 10.03 | 9.814 | 9.921 | 601,026 | -0.02(-0.25%) |
Jan 04, 2018 | 10.03 | 10.09 | 9.879 | 9.945 | 584,792 | -0.03(-0.33%) |
Jan 03, 2018 | 10.04 | 10.22 | 9.904 | 9.978 | 1,128,907 | -0.01(-0.08%) |
Jan 02, 2018 | 9.978 | 10.13 | 9.855 | 9.986 | 935,840 | +0.12(+1.25%) |
Dec 29, 2017 | 9.863 | 9.863 | 9.863 | 0 | -0.10(-0.99%) | |
Dec 28, 2017 | 9.995 | 10.04 | 9.896 | 9.962 | 558,737 | -0.03(-0.33%) |
Dec 27, 2017 | 10.30 | 10.34 | 9.962 | 9.995 | 510,256 | -0.26(-2.57%) |
Dec 26, 2017 | 10.04 | 10.28 | 10.03 | 10.26 | 1,166,995 | +0.25(+2.47%) |
Dec 22, 2017 | 9.411 | 10.08 | 9.336 | 10.01 | 1,106,259 | +0.62(+6.57%) |
Dec 21, 2017 | 9.419 | 9.493 | 9.320 | 9.394 | 1,452,238 | +0.05(+0.53%) |
Dec 20, 2017 | 9.452 | 9.501 | 9.324 | 9.345 | 1,036,890 | +0.01(+0.09%) |
Dec 19, 2017 | 9.427 | 9.476 | 9.312 | 9.336 | 664,201 | -0.04(-0.44%) |
Dec 18, 2017 | 9.295 | 9.567 | 9.246 | 9.378 | 1,403,040 | +0.16(+1.69%) |
Dec 15, 2017 | 9.188 | 9.312 | 9.040 | 9.221 | 1,662,149 | +0.12(+1.26%) |
Dec 14, 2017 | 9.295 | 9.427 | 9.057 | 9.106 | 473,018 | -0.23(-2.47%) |
Dec 13, 2017 | 9.213 | 9.353 | 9.188 | 9.336 | 443,896 | +0.11(+1.16%) |
Dec 12, 2017 | 9.230 | 9.284 | 9.172 | 9.230 | 387,823 | +0.02(+0.18%) |
Dec 11, 2017 | 9.188 | 9.287 | 9.098 | 9.213 | 510,543 | +0.08(+0.90%) |
Dec 08, 2017 | 9.155 | 9.386 | 9.049 | 9.131 | 420,029 | +0.00(+0.00%) |
Dec 07, 2017 | 8.925 | 9.114 | 8.851 | 497,874 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.007 | 9.114 | 8.876 | 8.884 | 390,400 | -0.13(-1.46%) |
Dec 05, 2017 | 9.328 | 9.328 | 8.870 | 9.016 | 449,298 | -0.34(-3.61%) |
Dec 04, 2017 | 9.386 | 9.386 | 9.361 | 9.353 | 738,705 | -0.02(-0.18%) |
Dec 01, 2017 | 9.378 | 9.435 | 9.262 | 9.369 | 671,597 | +0.00(+0.00%) |
Nov 30, 2017 | 9.386 | 9.394 | 9.262 | 9.369 | 753,945 | +0.00(+0.00%) |
Nov 29, 2017 | 9.254 | 9.402 | 9.240 | 9.369 | 423,648 | +0.12(+1.24%) |
Nov 28, 2017 | 9.147 | 9.262 | 9.065 | 9.254 | 616,742 | +0.16(+1.81%) |
Nov 27, 2017 | 9.378 | 9.378 | 8.991 | 9.090 | 879,199 | -0.29(-3.07%) |
Nov 24, 2017 | 9.353 | 9.452 | 9.271 | 9.378 | 255,368 | +0.12(+1.24%) |
Nov 22, 2017 | 9.262 | 9.341 | 9.193 | 9.262 | 638,677 | +0.07(+0.72%) |
Nov 21, 2017 | 9.123 | 9.353 | 9.084 | 9.197 | 615,993 | +0.17(+1.91%) |
Nov 20, 2017 | 8.859 | 9.073 | 8.662 | 9.024 | 1,279,699 | +0.14(+1.57%) |
Nov 17, 2017 | 8.769 | 8.909 | 8.662 | 8.884 | 439,284 | +0.09(+1.03%) |
Nov 16, 2017 | 8.654 | 8.818 | 8.633 | 8.794 | 298,653 | +0.18(+2.10%) |
Nov 15, 2017 | 8.604 | 8.621 | 8.448 | 8.613 | 383,314 | -0.04(-0.48%) |
Nov 14, 2017 | 8.736 | 8.794 | 8.580 | 8.654 | 277,910 | -0.16(-1.77%) |
Nov 13, 2017 | 8.777 | 8.925 | 8.711 | 8.810 | 307,506 | -0.02(-0.19%) |
Nov 10, 2017 | 8.851 | 8.999 | 8.760 | 8.826 | 250,927 | -0.04(-0.46%) |
Nov 09, 2017 | 8.794 | 8.950 | 8.736 | 8.868 | 320,137 | +0.02(+0.28%) |
Nov 08, 2017 | 8.703 | 8.872 | 8.617 | 8.843 | 443,527 | +0.07(+0.75%) |
Nov 07, 2017 | 8.950 | 8.950 | 8.695 | 8.777 | 629,469 | -0.14(-1.57%) |
Nov 06, 2017 | 8.933 | 9.032 | 8.909 | 8.917 | 717,142 | +0.00(+0.00%) |
Nov 03, 2017 | 9.049 | 9.049 | 8.909 | 8.917 | 339,442 | -0.13(-1.45%) |
Nov 02, 2017 | 9.123 | 9.180 | 9.003 | 9.049 | 458,374 | -0.05(-0.54%) |
Nov 01, 2017 | 9.254 | 9.295 | 8.979 | 9.098 | 759,259 | -0.02(-0.27%) |
Oct 31, 2017 | 9.213 | 9.230 | 8.942 | 9.123 | 688,361 | -0.07(-0.81%) |
Oct 30, 2017 | 9.262 | 9.336 | 9.016 | 9.197 | 1,026,625 | -0.02(-0.18%) |
Oct 27, 2017 | 9.460 | 9.534 | 9.148 | 9.213 | 1,386,730 | -0.29(-3.03%) |
Oct 26, 2017 | 8.884 | 9.575 | 8.645 | 9.501 | 1,242,260 | +0.77(+8.86%) |
Oct 25, 2017 | 8.539 | 8.744 | 8.308 | 8.728 | 507,290 | +0.21(+2.51%) |
Oct 24, 2017 | 8.481 | 8.613 | 8.473 | 8.514 | 414,449 | +0.07(+0.88%) |
Oct 23, 2017 | 8.465 | 8.555 | 8.284 | 8.440 | 388,831 | -0.02(-0.19%) |
Oct 20, 2017 | 8.497 | 8.522 | 8.308 | 8.456 | 541,565 | +0.07(+0.78%) |
Oct 19, 2017 | 8.086 | 8.399 | 7.913 | 8.390 | 539,065 | +0.22(+2.72%) |
Oct 18, 2017 | 8.226 | 8.267 | 8.061 | 8.168 | 345,159 | -0.01(-0.10%) |
Oct 17, 2017 | 8.103 | 8.201 | 7.996 | 8.177 | 327,492 | +0.11(+1.33%) |
Oct 16, 2017 | 7.979 | 8.168 | 7.905 | 8.070 | 390,531 | +0.17(+2.19%) |
Oct 13, 2017 | 7.848 | 8.037 | 7.806 | 7.897 | 467,067 | +0.18(+2.35%) |
Oct 12, 2017 | 7.502 | 7.757 | 7.469 | 7.716 | 355,413 | +0.17(+2.29%) |
Oct 11, 2017 | 7.527 | 7.576 | 7.494 | 7.543 | 370,455 | +0.04(+0.55%) |
Oct 10, 2017 | 7.560 | 7.560 | 7.412 | 7.502 | 379,153 | -0.02(-0.22%) |
Oct 09, 2017 | 7.765 | 7.815 | 7.502 | 7.519 | 303,986 | -0.24(-3.08%) |
Oct 06, 2017 | 7.963 | 7.963 | 7.683 | 7.757 | 436,582 | -0.26(-3.18%) |
Oct 05, 2017 | 7.971 | 8.185 | 7.915 | 8.012 | 269,177 | +0.12(+1.46%) |
Oct 04, 2017 | 7.790 | 7.946 | 7.774 | 7.897 | 368,610 | +0.08(+1.05%) |
Oct 03, 2017 | 7.716 | 7.815 | 7.650 | 7.815 | 446,741 | +0.13(+1.71%) |