Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.905 | 10.22 | 9.785 | 10.22 | 12,569 | +0.36(+3.63%) |
Sep 27, 2018 | 9.825 | 9.944 | 9.785 | 9.865 | 10,077 | -0.20(-1.98%) |
Sep 26, 2018 | 10.08 | 10.14 | 10.06 | 10.06 | 4,498 | -0.16(-1.56%) |
Sep 25, 2018 | 10.22 | 10.22 | 10.06 | 10.22 | 6,101 | +0.08(+0.78%) |
Sep 24, 2018 | 10.06 | 10.30 | 10.06 | 10.14 | 10,146 | -0.16(-1.54%) |
Sep 21, 2018 | 9.825 | 10.30 | 9.825 | 10.30 | 67,249 | +0.40(+4.02%) |
Sep 20, 2018 | 9.761 | 9.944 | 9.586 | 9.905 | 21,254 | +0.12(+1.22%) |
Sep 19, 2018 | 9.952 | 10.18 | 9.745 | 9.785 | 13,733 | -0.40(-3.91%) |
Sep 18, 2018 | 10.58 | 10.58 | 10.14 | 10.18 | 7,858 | -0.24(-2.29%) |
Sep 17, 2018 | 10.34 | 10.54 | 10.34 | 10.42 | 17,755 | +0.12(+1.16%) |
Sep 14, 2018 | 10.02 | 10.34 | 10.02 | 10.30 | 12,318 | +0.24(+2.37%) |
Sep 13, 2018 | 10.14 | 10.26 | 10.02 | 10.06 | 9,330 | -0.16(-1.56%) |
Sep 12, 2018 | 10.47 | 10.47 | 10.14 | 10.22 | 20,074 | -0.28(-2.65%) |
Sep 11, 2018 | 10.74 | 10.74 | 10.46 | 10.50 | 13,023 | -0.32(-2.94%) |
Sep 10, 2018 | 10.90 | 10.90 | 10.74 | 10.82 | 4,884 | +0.00(+0.00%) |
Sep 07, 2018 | 10.74 | 10.86 | 10.46 | 10.82 | 12,192 | +0.14(+1.30%) |
Sep 06, 2018 | 10.36 | 10.68 | 10.36 | 10.68 | 11,745 | +0.32(+3.04%) |
Sep 05, 2018 | 10.33 | 10.44 | 10.33 | 10.36 | 4,507 | +0.00(+0.00%) |
Sep 04, 2018 | 10.44 | 10.48 | 10.36 | 10.36 | 12,311 | -0.12(-1.13%) |
Aug 31, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.44 | 10.52 | 10.36 | 10.40 | 20,561 | +0.00(+0.00%) |
Aug 29, 2018 | 10.33 | 10.44 | 10.33 | 10.40 | 5,488 | +0.04(+0.38%) |
Aug 28, 2018 | 10.34 | 10.44 | 10.29 | 10.36 | 3,972 | +0.08(+0.77%) |
Aug 27, 2018 | 10.29 | 10.36 | 10.29 | 10.29 | 4,931 | -0.04(-0.38%) |
Aug 24, 2018 | 10.44 | 10.52 | 10.33 | 10.33 | 5,709 | -0.16(-1.50%) |
Aug 23, 2018 | 10.40 | 10.48 | 10.36 | 10.48 | 10,464 | +0.12(+1.14%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.33 | 10.36 | 14,097 | +0.00(+0.00%) |
Aug 21, 2018 | 10.33 | 10.44 | 10.25 | 10.36 | 10,785 | +0.00(+0.00%) |
Aug 20, 2018 | 10.25 | 10.56 | 10.23 | 10.36 | 28,328 | +0.20(+1.94%) |
Aug 17, 2018 | 9.813 | 10.25 | 9.778 | 10.17 | 6,724 | +0.28(+2.79%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.805 | 9.892 | 10,835 | -0.04(-0.40%) |
Aug 15, 2018 | 10.25 | 10.25 | 9.813 | 9.931 | 18,388 | -0.55(-5.26%) |
Aug 14, 2018 | 10.17 | 10.56 | 10.17 | 10.48 | 2,911 | +0.00(+0.00%) |
Aug 13, 2018 | 10.48 | 10.62 | 10.33 | 10.48 | 8,280 | -0.12(-1.12%) |
Aug 10, 2018 | 10.56 | 10.64 | 10.56 | 10.60 | 1,395 | -0.08(-0.74%) |
Aug 09, 2018 | 10.64 | 10.68 | 10.56 | 10.68 | 3,557 | +0.08(+0.74%) |
Aug 08, 2018 | 10.77 | 10.77 | 10.60 | 10.60 | 2,763 | +0.00(+0.00%) |
Aug 07, 2018 | 10.76 | 10.84 | 10.56 | 10.60 | 3,513 | -0.08(-0.74%) |
Aug 06, 2018 | 10.56 | 10.68 | 10.56 | 10.68 | 2,273 | +0.28(+2.65%) |
Aug 03, 2018 | 9.774 | 10.44 | 9.498 | 10.40 | 17,381 | -0.16(-1.49%) |
Aug 02, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 1,971 | +0.00(+0.00%) |
Aug 01, 2018 | 10.48 | 10.84 | 10.48 | 10.56 | 5,792 | +0.00(+0.00%) |
Jul 31, 2018 | 10.52 | 10.64 | 10.42 | 10.56 | 9,459 | +0.16(+1.52%) |
Jul 30, 2018 | 10.56 | 10.64 | 10.40 | 10.40 | 4,073 | -0.16(-1.49%) |
Jul 27, 2018 | 10.77 | 10.78 | 10.56 | 10.56 | 9,515 | -0.32(-2.90%) |
Jul 26, 2018 | 10.88 | 10.88 | 10.83 | 10.88 | 4,630 | +0.08(+0.73%) |
Jul 25, 2018 | 10.76 | 10.88 | 10.76 | 10.80 | 3,934 | -0.04(-0.36%) |
Jul 24, 2018 | 11.03 | 11.03 | 10.84 | 10.84 | 5,752 | -0.04(-0.36%) |
Jul 23, 2018 | 10.84 | 10.88 | 10.84 | 10.88 | 3,534 | -0.16(-1.43%) |
Jul 20, 2018 | 10.92 | 11.11 | 10.84 | 11.03 | 6,443 | +0.08(+0.72%) |
Jul 19, 2018 | 10.88 | 11.00 | 10.88 | 10.96 | 5,542 | +0.00(+0.00%) |
Jul 18, 2018 | 11.02 | 11.07 | 10.94 | 10.96 | 5,022 | -0.08(-0.71%) |
Jul 17, 2018 | 11.07 | 11.12 | 10.96 | 11.03 | 4,331 | -0.04(-0.36%) |
Jul 16, 2018 | 11.03 | 11.07 | 10.92 | 11.07 | 12,457 | +0.24(+2.18%) |
Jul 13, 2018 | 11.11 | 11.11 | 10.72 | 10.84 | 5,752 | -0.20(-1.79%) |
Jul 12, 2018 | 10.88 | 11.05 | 10.88 | 11.03 | 5,072 | +0.00(+0.00%) |
Jul 11, 2018 | 11.00 | 11.15 | 10.96 | 11.03 | 6,966 | -0.20(-1.75%) |
Jul 10, 2018 | 11.39 | 11.43 | 11.15 | 11.23 | 11,496 | +0.00(+0.00%) |
Jul 09, 2018 | 11.07 | 11.31 | 11.07 | 11.23 | 8,582 | +0.16(+1.42%) |
Jul 06, 2018 | 11.07 | 11.07 | 10.91 | 11.07 | 7,985 | -0.04(-0.35%) |
Jul 05, 2018 | 11.17 | 11.19 | 11.00 | 11.11 | 8,219 | +0.00(+0.00%) |
Jul 03, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.16(+1.44%) | |
Jul 02, 2018 | 11.15 | 11.15 | 10.68 | 10.96 | 21,439 | -0.16(-1.42%) |
Jun 29, 2018 | 11.19 | 11.23 | 11.07 | 11.11 | 11,753 | -0.28(-2.42%) |
Jun 28, 2018 | 11.35 | 11.55 | 11.20 | 11.39 | 9,923 | +0.08(+0.70%) |
Jun 27, 2018 | 11.47 | 11.55 | 11.27 | 11.31 | 8,960 | -0.39(-3.37%) |
Jun 26, 2018 | 11.67 | 11.74 | 11.43 | 11.70 | 9,130 | +0.12(+1.02%) |
Jun 25, 2018 | 11.74 | 11.78 | 11.18 | 11.59 | 23,794 | -0.39(-3.29%) |
Jun 22, 2018 | 11.07 | 12.02 | 10.88 | 11.98 | 131,456 | +0.95(+8.57%) |
Jun 21, 2018 | 10.92 | 11.11 | 10.80 | 11.03 | 12,359 | +0.08(+0.72%) |
Jun 20, 2018 | 10.92 | 11.03 | 10.88 | 10.96 | 6,120 | +0.16(+1.46%) |
Jun 19, 2018 | 11.03 | 11.03 | 10.72 | 10.80 | 6,386 | -0.32(-2.84%) |
Jun 18, 2018 | 11.02 | 11.23 | 10.96 | 11.11 | 5,744 | -0.08(-0.70%) |
Jun 15, 2018 | 11.23 | 11.07 | 11.19 | 19,379 | +0.12(+1.07%) | |
Jun 14, 2018 | 11.19 | 11.19 | 11.03 | 11.07 | 4,037 | -0.04(-0.35%) |
Jun 13, 2018 | 11.13 | 11.13 | 11.03 | 11.11 | 3,998 | -0.08(-0.70%) |
Jun 12, 2018 | 11.23 | 11.23 | 11.19 | 11.19 | 5,431 | -0.04(-0.35%) |
Jun 11, 2018 | 11.18 | 11.23 | 11.18 | 11.23 | 5,234 | +0.08(+0.71%) |
Jun 08, 2018 | 11.23 | 11.27 | 11.15 | 11.15 | 10,140 | -0.12(-1.05%) |
Jun 07, 2018 | 11.39 | 11.39 | 11.19 | 11.27 | 9,328 | -0.04(-0.35%) |
Jun 06, 2018 | 11.33 | 11.45 | 11.23 | 11.31 | 15,858 | -0.06(-0.52%) |
Jun 05, 2018 | 11.33 | 11.41 | 11.33 | 11.37 | 25,471 | +0.12(+1.04%) |
Jun 04, 2018 | 11.33 | 11.33 | 11.25 | 11.25 | 9,116 | -0.08(-0.69%) |
Jun 01, 2018 | 11.25 | 11.33 | 11.17 | 11.33 | 7,625 | +0.08(+0.69%) |
May 31, 2018 | 11.25 | 11.33 | 11.17 | 11.25 | 11,468 | +0.04(+0.35%) |
May 30, 2018 | 11.14 | 11.25 | 11.14 | 11.21 | 15,689 | +0.16(+1.41%) |
May 29, 2018 | 11.10 | 11.10 | 11.00 | 11.06 | 4,733 | -0.04(-0.35%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.08(+0.71%) | |
May 24, 2018 | 11.02 | 11.02 | 10.90 | 11.02 | 3,723 | -0.08(-0.70%) |
May 23, 2018 | 11.02 | 11.14 | 10.98 | 11.10 | 8,904 | +0.12(+1.07%) |
May 22, 2018 | 11.06 | 11.10 | 10.98 | 10.98 | 6,335 | -0.23(-2.09%) |
May 21, 2018 | 11.21 | 11.21 | 11.06 | 11.21 | 16,807 | -0.04(-0.35%) |
May 18, 2018 | 11.33 | 11.33 | 10.76 | 11.25 | 16,506 | -0.04(-0.35%) |
May 17, 2018 | 10.90 | 11.32 | 10.90 | 11.29 | 25,884 | +0.47(+4.33%) |
May 16, 2018 | 10.43 | 10.90 | 10.43 | 10.82 | 17,147 | +0.47(+4.53%) |
May 15, 2018 | 10.20 | 10.55 | 10.20 | 10.35 | 9,327 | +0.23(+2.32%) |
May 14, 2018 | 10.55 | 10.86 | 10.08 | 10.12 | 22,123 | -0.35(-3.36%) |
May 11, 2018 | 10.43 | 10.55 | 10.39 | 10.47 | 8,479 | -0.20(-1.83%) |
May 10, 2018 | 10.67 | 10.74 | 10.55 | 10.67 | 7,702 | -0.04(-0.37%) |
May 09, 2018 | 10.59 | 10.78 | 10.59 | 10.71 | 5,428 | +0.08(+0.74%) |
May 08, 2018 | 10.35 | 10.63 | 10.35 | 10.63 | 6,376 | +0.08(+0.74%) |
May 07, 2018 | 10.43 | 10.55 | 10.24 | 10.55 | 6,855 | +0.12(+1.12%) |
May 04, 2018 | 10.43 | 10.43 | 10.12 | 10.43 | 8,022 | +0.04(+0.38%) |
May 03, 2018 | 10.35 | 10.43 | 10.35 | 10.39 | 4,042 | -0.04(-0.37%) |
May 02, 2018 | 10.24 | 10.43 | 10.04 | 10.43 | 13,724 | +0.12(+1.14%) |
May 01, 2018 | 10.00 | 10.31 | 10.00 | 10.31 | 10,631 | -0.04(-0.38%) |
Apr 30, 2018 | 10.35 | 10.35 | 10.24 | 10.35 | 8,132 | +0.12(+1.14%) |
Apr 27, 2018 | 10.31 | 10.31 | 10.16 | 10.24 | 11,436 | -0.12(-1.13%) |
Apr 26, 2018 | 10.28 | 10.39 | 10.28 | 10.35 | 4,257 | +0.00(+0.00%) |
Apr 25, 2018 | 10.51 | 10.51 | 10.16 | 10.35 | 25,144 | -0.08(-0.75%) |
Apr 24, 2018 | 10.24 | 10.51 | 10.24 | 10.43 | 14,957 | +0.00(+0.00%) |
Apr 23, 2018 | 10.12 | 10.47 | 10.08 | 10.43 | 13,554 | +0.31(+3.09%) |
Apr 20, 2018 | 10.31 | 10.31 | 10.08 | 10.12 | 14,084 | -0.35(-3.36%) |
Apr 19, 2018 | 10.71 | 10.86 | 10.39 | 10.47 | 26,393 | -0.66(-5.96%) |
Apr 18, 2018 | 11.17 | 11.17 | 11.04 | 11.14 | 9,540 | +0.00(+0.00%) |
Apr 17, 2018 | 11.17 | 11.19 | 10.98 | 11.14 | 15,951 | +0.04(+0.35%) |
Apr 16, 2018 | 10.75 | 11.10 | 10.75 | 11.10 | 10,054 | +0.08(+0.71%) |
Apr 13, 2018 | 10.89 | 11.02 | 10.89 | 11.02 | 3,882 | +0.04(+0.36%) |
Apr 12, 2018 | 11.10 | 11.10 | 10.98 | 10.98 | 4,467 | -0.16(-1.40%) |
Apr 11, 2018 | 11.14 | 11.17 | 11.02 | 11.14 | 7,838 | -0.04(-0.35%) |
Apr 10, 2018 | 10.82 | 11.25 | 10.82 | 11.17 | 16,263 | +0.27(+2.51%) |
Apr 09, 2018 | 10.82 | 10.94 | 10.82 | 10.90 | 11,119 | +0.08(+0.72%) |
Apr 06, 2018 | 10.86 | 10.94 | 10.67 | 10.82 | 11,549 | -0.08(-0.72%) |
Apr 05, 2018 | 10.67 | 10.94 | 10.67 | 10.90 | 10,856 | +0.16(+1.45%) |
Apr 04, 2018 | 10.59 | 10.74 | 10.59 | 10.74 | 5,940 | +0.12(+1.10%) |
Apr 03, 2018 | 10.78 | 10.78 | 10.59 | 10.63 | 15,277 | -0.04(-0.37%) |
Apr 02, 2018 | 10.76 | 10.76 | 10.59 | 10.67 | 10,569 | -0.04(-0.37%) |
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.08(+0.74%) | |
Mar 28, 2018 | 10.59 | 10.63 | 10.59 | 10.63 | 5,822 | +0.12(+1.12%) |
Mar 27, 2018 | 10.71 | 10.86 | 10.43 | 10.51 | 11,347 | -0.23(-2.18%) |
Mar 26, 2018 | 10.90 | 10.94 | 10.55 | 10.74 | 20,374 | -0.08(-0.72%) |
Mar 23, 2018 | 10.86 | 10.94 | 10.67 | 10.82 | 27,601 | -0.12(-1.07%) |
Mar 22, 2018 | 11.06 | 11.06 | 10.86 | 10.94 | 17,282 | -0.12(-1.06%) |
Mar 21, 2018 | 10.94 | 11.09 | 10.51 | 11.06 | 15,646 | +0.16(+1.43%) |
Mar 20, 2018 | 10.82 | 11.14 | 10.82 | 10.90 | 19,762 | +0.08(+0.72%) |
Mar 19, 2018 | 10.51 | 10.90 | 10.24 | 10.82 | 28,034 | +0.31(+2.97%) |
Mar 16, 2018 | 10.35 | 10.51 | 10.35 | 10.51 | 35,105 | +0.12(+1.13%) |
Mar 15, 2018 | 10.28 | 10.51 | 10.24 | 10.39 | 10,798 | -0.08(-0.75%) |
Mar 14, 2018 | 10.47 | 10.51 | 10.24 | 10.47 | 9,973 | +0.04(+0.37%) |
Mar 13, 2018 | 10.28 | 10.51 | 10.28 | 10.43 | 7,770 | -0.12(-1.11%) |
Mar 12, 2018 | 10.35 | 10.55 | 10.35 | 10.55 | 11,007 | +0.23(+2.27%) |
Mar 09, 2018 | 10.31 | 10.35 | 10.00 | 10.31 | 9,858 | +0.14(+1.34%) |
Mar 08, 2018 | 10.18 | 10.29 | 10.17 | 10.18 | 8,654 | -0.04(-0.38%) |
Mar 07, 2018 | 10.02 | 10.33 | 10.02 | 10.22 | 11,600 | -0.12(-1.12%) |
Mar 06, 2018 | 10.29 | 10.41 | 10.26 | 10.33 | 18,138 | +0.00(+0.00%) |
Mar 05, 2018 | 9.946 | 10.41 | 9.946 | 10.33 | 16,435 | +0.39(+3.89%) |
Mar 02, 2018 | 9.598 | 10.02 | 9.482 | 9.946 | 12,219 | +0.23(+2.39%) |
Mar 01, 2018 | 9.482 | 9.787 | 9.450 | 9.714 | 19,601 | +0.31(+3.29%) |
Feb 28, 2018 | 9.559 | 9.989 | 9.365 | 9.404 | 17,857 | -0.12(-1.22%) |
Feb 27, 2018 | 9.365 | 9.598 | 9.211 | 9.520 | 19,569 | +0.19(+2.07%) |
Feb 26, 2018 | 9.443 | 9.460 | 9.211 | 9.327 | 6,731 | -0.04(-0.41%) |
Feb 23, 2018 | 9.288 | 9.365 | 9.288 | 9.365 | 4,235 | +0.08(+0.83%) |
Feb 22, 2018 | 9.443 | 9.327 | 9.288 | 9,643 | -0.04(-0.41%) | |
Feb 21, 2018 | 9.365 | 9.482 | 9.249 | 9.327 | 5,369 | +0.04(+0.42%) |
Feb 20, 2018 | 9.520 | 9.520 | 9.288 | 9.288 | 13,808 | -0.35(-3.61%) |
Feb 16, 2018 | 9.636 | 9.636 | 9.636 | 0 | -0.19(-1.97%) | |
Feb 15, 2018 | 9.520 | 9.830 | 9.520 | 9.830 | 6,028 | +0.31(+3.25%) |
Feb 14, 2018 | 9.675 | 9.830 | 9.520 | 9.520 | 20,095 | -0.31(-3.15%) |
Feb 13, 2018 | 9.869 | 9.869 | 9.752 | 9.830 | 5,671 | -0.08(-0.78%) |
Feb 12, 2018 | 9.869 | 10.02 | 9.675 | 9.907 | 9,684 | -0.04(-0.39%) |
Feb 09, 2018 | 9.482 | 10.02 | 9.482 | 9.946 | 10,065 | +0.23(+2.39%) |
Feb 08, 2018 | 9.714 | 9.907 | 9.598 | 9.714 | 14,532 | +0.04(+0.40%) |
Feb 07, 2018 | 9.598 | 9.598 | 9.675 | 24,064 | +0.08(+0.81%) | |
Feb 06, 2018 | 9.520 | 9.869 | 9.520 | 9.598 | 38,659 | -0.04(-0.40%) |
Feb 05, 2018 | 9.791 | 10.06 | 9.636 | 9.636 | 16,123 | -0.19(-1.97%) |
Feb 02, 2018 | 9.752 | 10.14 | 9.752 | 9.830 | 24,136 | -0.23(-2.31%) |
Feb 01, 2018 | 9.752 | 10.10 | 9.636 | 10.06 | 17,534 | +0.12(+1.17%) |
Jan 31, 2018 | 9.752 | 10.02 | 9.743 | 9.946 | 13,532 | +0.12(+1.18%) |
Jan 30, 2018 | 10.06 | 10.06 | 9.791 | 9.830 | 6,758 | -0.23(-2.31%) |
Jan 29, 2018 | 10.18 | 10.18 | 10.02 | 10.06 | 3,459 | -0.12(-1.14%) |
Jan 26, 2018 | 10.18 | 10.18 | 10.10 | 10.18 | 2,574 | +0.00(+0.00%) |
Jan 25, 2018 | 10.04 | 10.18 | 10.04 | 10.18 | 2,435 | +0.12(+1.15%) |
Jan 24, 2018 | 10.18 | 10.18 | 10.06 | 10.06 | 8,333 | -0.04(-0.38%) |
Jan 23, 2018 | 10.10 | 10.18 | 9.965 | 10.10 | 10,551 | -0.08(-0.76%) |
Jan 22, 2018 | 9.985 | 10.18 | 9.985 | 10.18 | 6,673 | +0.08(+0.77%) |
Jan 19, 2018 | 9.830 | 10.10 | 9.791 | 10.10 | 7,178 | +0.27(+2.76%) |
Jan 18, 2018 | 10.06 | 10.18 | 9.830 | 9.830 | 11,232 | -0.31(-3.05%) |
Jan 17, 2018 | 9.985 | 10.18 | 9.946 | 10.14 | 11,683 | +0.23(+2.34%) |
Jan 16, 2018 | 10.10 | 10.37 | 9.907 | 9.907 | 30,450 | -0.15(-1.54%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.08(+0.78%) | |
Jan 11, 2018 | 9.869 | 10.06 | 9.795 | 9.985 | 20,552 | +0.12(+1.18%) |
Jan 10, 2018 | 10.10 | 9.791 | 9.869 | 11,462 | -0.23(-2.30%) | |
Jan 09, 2018 | 9.946 | 10.18 | 9.946 | 10.10 | 14,202 | +0.04(+0.38%) |
Jan 08, 2018 | 9.830 | 10.18 | 9.830 | 10.06 | 8,494 | +0.15(+1.56%) |
Jan 05, 2018 | 10.18 | 10.18 | 9.791 | 9.907 | 6,063 | -0.39(-3.76%) |
Jan 04, 2018 | 9.791 | 10.29 | 9.791 | 10.29 | 7,981 | +0.54(+5.56%) |
Jan 03, 2018 | 9.791 | 10.04 | 9.714 | 9.752 | 12,498 | -0.15(-1.56%) |
Jan 02, 2018 | 9.675 | 9.946 | 9.675 | 9.907 | 14,882 | +0.39(+4.07%) |
Dec 29, 2017 | 9.520 | 9.520 | 9.520 | 0 | -0.23(-2.38%) | |
Dec 28, 2017 | 10.06 | 10.06 | 9.714 | 9.752 | 6,905 | -0.27(-2.70%) |
Dec 27, 2017 | 10.18 | 10.18 | 9.946 | 10.02 | 3,881 | -0.04(-0.38%) |
Dec 26, 2017 | 10.18 | 10.29 | 10.06 | 10.06 | 6,901 | +0.00(+0.00%) |
Dec 22, 2017 | 10.14 | 10.29 | 10.06 | 10.06 | 9,058 | -0.15(-1.52%) |
Dec 21, 2017 | 10.15 | 10.26 | 9.946 | 10.22 | 20,222 | +0.15(+1.54%) |
Dec 20, 2017 | 10.37 | 10.37 | 10.02 | 10.06 | 8,927 | -0.31(-2.99%) |
Dec 19, 2017 | 10.30 | 10.41 | 10.30 | 10.37 | 4,803 | -0.04(-0.37%) |
Dec 18, 2017 | 10.26 | 10.41 | 10.18 | 10.41 | 20,861 | +0.27(+2.67%) |
Dec 15, 2017 | 10.06 | 10.27 | 10.06 | 10.14 | 63,823 | +0.08(+0.77%) |
Dec 14, 2017 | 10.33 | 10.49 | 9.985 | 10.06 | 8,144 | -0.43(-4.06%) |
Dec 13, 2017 | 10.37 | 10.57 | 10.35 | 10.49 | 10,405 | +0.15(+1.50%) |
Dec 12, 2017 | 10.41 | 10.41 | 10.07 | 10.33 | 7,178 | +0.04(+0.38%) |
Dec 11, 2017 | 10.33 | 10.37 | 10.16 | 10.29 | 6,188 | -0.08(-0.75%) |
Dec 08, 2017 | 10.33 | 10.41 | 10.07 | 10.37 | 8,926 | +0.13(+1.25%) |
Dec 07, 2017 | 10.24 | 10.28 | 10.13 | 10.24 | 28,299 | +0.04(+0.38%) |
Dec 06, 2017 | 10.21 | 10.32 | 10.21 | 10.21 | 9,190 | -0.23(-2.21%) |
Dec 05, 2017 | 10.55 | 10.55 | 10.44 | 10.44 | 9,949 | -0.08(-0.73%) |
Dec 04, 2017 | 10.63 | 10.63 | 10.37 | 10.51 | 6,297 | +0.00(+0.00%) |
Dec 01, 2017 | 10.47 | 10.55 | 10.13 | 10.51 | 12,685 | +0.08(+0.73%) |
Nov 30, 2017 | 10.40 | 10.67 | 10.32 | 10.44 | 13,845 | -0.31(-2.86%) |
Nov 29, 2017 | 10.85 | 10.74 | 10.74 | 31,746 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.44 | 10.74 | 10.42 | 10.74 | 13,331 | +0.35(+3.32%) |
Nov 27, 2017 | 10.36 | 10.55 | 10.36 | 10.40 | 15,392 | -0.08(-0.73%) |
Nov 24, 2017 | 10.17 | 10.47 | 10.17 | 10.47 | 1,754 | +0.04(+0.37%) |
Nov 22, 2017 | 10.51 | 10.51 | 10.36 | 10.44 | 6,341 | -0.08(-0.73%) |
Nov 21, 2017 | 10.55 | 10.59 | 10.36 | 10.51 | 18,385 | -0.08(-0.73%) |
Nov 20, 2017 | 10.05 | 10.59 | 10.05 | 10.59 | 13,072 | +0.54(+5.34%) |
Nov 17, 2017 | 10.13 | 10.13 | 10.05 | 10.05 | 12,747 | +0.00(+0.00%) |
Nov 16, 2017 | 9.975 | 10.09 | 9.968 | 10.05 | 13,884 | +0.19(+1.95%) |
Nov 15, 2017 | 10.17 | 10.17 | 9.822 | 9.860 | 9,209 | -0.19(-1.91%) |
Nov 14, 2017 | 9.860 | 10.05 | 9.822 | 10.05 | 7,176 | +0.00(+0.00%) |
Nov 13, 2017 | 9.822 | 10.09 | 9.807 | 10.05 | 14,027 | +0.12(+1.16%) |
Nov 10, 2017 | 10.01 | 10.05 | 9.937 | 9.937 | 4,095 | +0.00(+0.00%) |
Nov 09, 2017 | 9.860 | 9.975 | 9.860 | 9.937 | 7,963 | +0.00(+0.00%) |
Nov 08, 2017 | 9.745 | 9.937 | 9.745 | 9.937 | 18,844 | +0.12(+1.17%) |
Nov 07, 2017 | 9.784 | 9.940 | 9.570 | 9.822 | 15,105 | -0.04(-0.39%) |
Nov 06, 2017 | 9.784 | 9.899 | 9.784 | 9.860 | 5,697 | +0.00(+0.00%) |
Nov 03, 2017 | 9.592 | 9.860 | 9.170 | 9.860 | 29,494 | +0.27(+2.80%) |
Nov 02, 2017 | 10.05 | 10.32 | 9.362 | 9.592 | 23,468 | +0.15(+1.63%) |
Nov 01, 2017 | 9.630 | 9.630 | 9.400 | 9.438 | 7,870 | -0.04(-0.40%) |
Oct 31, 2017 | 9.668 | 9.668 | 9.323 | 9.477 | 24,213 | -0.08(-0.80%) |
Oct 30, 2017 | 9.937 | 9.937 | 9.432 | 9.553 | 19,456 | -0.27(-2.73%) |
Oct 27, 2017 | 10.11 | 10.15 | 8.940 | 9.822 | 32,009 | -0.46(-4.48%) |
Oct 26, 2017 | 10.59 | 10.59 | 9.362 | 10.28 | 13,015 | -0.19(-1.83%) |
Oct 25, 2017 | 10.36 | 10.51 | 10.36 | 10.47 | 5,470 | +0.08(+0.74%) |
Oct 24, 2017 | 10.13 | 10.47 | 10.13 | 10.40 | 7,652 | +0.15(+1.50%) |
Oct 23, 2017 | 10.44 | 10.47 | 10.24 | 10.24 | 4,172 | -0.35(-3.26%) |
Oct 20, 2017 | 10.63 | 10.63 | 10.40 | 10.59 | 10,389 | +0.08(+0.73%) |
Oct 19, 2017 | 10.55 | 10.55 | 10.51 | 10.51 | 3,045 | +0.08(+0.73%) |
Oct 18, 2017 | 10.59 | 10.59 | 10.36 | 10.44 | 9,740 | -0.08(-0.73%) |
Oct 17, 2017 | 10.51 | 10.63 | 10.44 | 10.51 | 8,809 | -0.08(-0.73%) |
Oct 16, 2017 | 10.67 | 10.67 | 10.55 | 10.59 | 5,240 | +0.00(+0.00%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.47 | 10.59 | 7,370 | +0.08(+0.73%) |
Oct 12, 2017 | 10.67 | 10.74 | 10.40 | 10.51 | 12,556 | -0.15(-1.44%) |
Oct 11, 2017 | 10.51 | 10.74 | 10.51 | 10.67 | 9,822 | +0.04(+0.36%) |
Oct 10, 2017 | 10.51 | 10.67 | 10.47 | 10.63 | 8,271 | +0.23(+2.21%) |
Oct 09, 2017 | 10.55 | 10.55 | 10.40 | 10.40 | 4,425 | -0.08(-0.73%) |
Oct 06, 2017 | 10.28 | 10.59 | 10.28 | 10.47 | 8,431 | +0.12(+1.11%) |
Oct 05, 2017 | 10.47 | 10.47 | 10.32 | 10.36 | 3,677 | -0.04(-0.37%) |
Oct 04, 2017 | 10.44 | 10.51 | 10.32 | 10.40 | 5,752 | -0.04(-0.37%) |
Oct 03, 2017 | 10.67 | 10.67 | 10.32 | 10.44 | 20,101 | -0.19(-1.80%) |