Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.33 | 10.41 | 10.31 | 10.36 | 544,849 | +0.02(+0.17%) |
Sep 27, 2018 | 10.42 | 10.45 | 10.33 | 10.34 | 353,784 | -0.05(-0.52%) |
Sep 26, 2018 | 10.60 | 10.62 | 10.39 | 10.40 | 430,494 | -0.21(-1.95%) |
Sep 25, 2018 | 10.79 | 10.82 | 10.59 | 10.60 | 731,402 | -0.16(-1.51%) |
Sep 24, 2018 | 10.74 | 10.77 | 10.61 | 10.77 | 607,149 | +0.03(+0.25%) |
Sep 21, 2018 | 10.87 | 10.96 | 10.71 | 10.74 | 1,796,393 | -0.06(-0.58%) |
Sep 20, 2018 | 10.69 | 10.80 | 10.54 | 10.80 | 1,011,963 | +0.18(+1.70%) |
Sep 19, 2018 | 10.62 | 10.76 | 10.53 | 10.62 | 1,376,345 | +0.03(+0.25%) |
Sep 18, 2018 | 10.56 | 10.62 | 10.42 | 10.60 | 766,745 | +0.07(+0.68%) |
Sep 17, 2018 | 10.44 | 10.53 | 10.39 | 10.52 | 652,244 | +0.10(+0.95%) |
Sep 14, 2018 | 10.43 | 10.51 | 10.37 | 10.42 | 562,178 | +0.00(+0.00%) |
Sep 13, 2018 | 10.31 | 10.43 | 10.28 | 10.42 | 1,212,717 | +0.17(+1.67%) |
Sep 12, 2018 | 10.24 | 10.30 | 10.17 | 10.25 | 1,801,947 | -0.01(-0.09%) |
Sep 11, 2018 | 10.13 | 10.28 | 10.06 | 10.26 | 1,444,913 | +0.11(+1.06%) |
Sep 10, 2018 | 10.36 | 10.42 | 10.15 | 10.15 | 1,085,271 | -0.15(-1.48%) |
Sep 07, 2018 | 10.30 | 10.34 | 10.23 | 10.31 | 947,960 | -0.02(-0.17%) |
Sep 06, 2018 | 10.35 | 10.42 | 10.29 | 10.33 | 500,599 | -0.01(-0.09%) |
Sep 05, 2018 | 10.26 | 10.43 | 10.15 | 10.33 | 874,511 | +0.05(+0.53%) |
Sep 04, 2018 | 10.40 | 10.40 | 10.15 | 10.28 | 653,915 | -0.14(-1.30%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.15(-1.45%) | |
Aug 30, 2018 | 10.62 | 10.64 | 10.52 | 10.57 | 775,275 | -0.06(-0.59%) |
Aug 29, 2018 | 10.58 | 10.72 | 10.52 | 10.63 | 1,157,699 | +0.07(+0.68%) |
Aug 28, 2018 | 10.66 | 10.67 | 10.51 | 10.56 | 563,825 | -0.05(-0.51%) |
Aug 27, 2018 | 10.61 | 10.79 | 10.59 | 10.61 | 1,140,708 | +0.04(+0.34%) |
Aug 24, 2018 | 10.69 | 10.69 | 10.56 | 10.58 | 856,652 | -0.04(-0.42%) |
Aug 23, 2018 | 10.76 | 10.77 | 10.61 | 10.62 | 837,566 | -0.16(-1.50%) |
Aug 22, 2018 | 10.86 | 10.88 | 10.75 | 10.79 | 760,542 | -0.09(-0.83%) |
Aug 21, 2018 | 10.66 | 10.90 | 10.66 | 10.88 | 1,163,120 | +0.25(+2.37%) |
Aug 20, 2018 | 10.61 | 10.70 | 10.59 | 10.62 | 417,610 | +0.05(+0.51%) |
Aug 17, 2018 | 10.49 | 10.60 | 10.49 | 10.57 | 1,428,384 | +0.08(+0.77%) |
Aug 16, 2018 | 10.49 | 10.57 | 10.48 | 10.49 | 478,914 | +0.05(+0.52%) |
Aug 15, 2018 | 10.48 | 10.50 | 10.38 | 10.43 | 1,089,359 | -0.06(-0.60%) |
Aug 14, 2018 | 10.48 | 10.58 | 10.48 | 10.50 | 464,214 | +0.07(+0.69%) |
Aug 13, 2018 | 10.55 | 10.62 | 10.38 | 10.42 | 504,032 | -0.11(-1.03%) |
Aug 10, 2018 | 10.44 | 10.60 | 10.41 | 10.53 | 674,925 | +0.04(+0.34%) |
Aug 09, 2018 | 10.66 | 10.74 | 10.42 | 10.50 | 941,729 | -0.18(-1.69%) |
Aug 08, 2018 | 10.18 | 10.72 | 9.924 | 10.68 | 1,777,333 | +0.15(+1.45%) |
Aug 07, 2018 | 10.76 | 11.01 | 10.19 | 10.52 | 2,639,131 | -0.67(-6.01%) |
Aug 06, 2018 | 11.13 | 11.25 | 10.99 | 11.20 | 604,679 | +0.07(+0.64%) |
Aug 03, 2018 | 11.22 | 11.29 | 11.01 | 11.13 | 728,636 | -0.08(-0.72%) |
Aug 02, 2018 | 10.92 | 11.21 | 10.88 | 11.21 | 932,196 | +0.22(+1.96%) |
Aug 01, 2018 | 11.07 | 11.07 | 10.83 | 10.99 | 552,128 | -0.08(-0.73%) |
Jul 31, 2018 | 10.87 | 11.09 | 10.86 | 11.07 | 810,350 | +0.28(+2.57%) |
Jul 30, 2018 | 10.85 | 10.90 | 10.79 | 10.79 | 486,241 | -0.02(-0.17%) |
Jul 27, 2018 | 11.03 | 11.04 | 10.81 | 10.81 | 425,893 | -0.21(-1.87%) |
Jul 26, 2018 | 11.04 | 11.18 | 10.98 | 11.02 | 805,638 | +0.02(+0.16%) |
Jul 25, 2018 | 10.83 | 11.00 | 10.78 | 11.00 | 610,547 | +0.15(+1.40%) |
Jul 24, 2018 | 10.93 | 10.97 | 10.79 | 10.85 | 1,325,667 | -0.01(-0.08%) |
Jul 23, 2018 | 10.87 | 10.88 | 10.78 | 10.86 | 540,636 | -0.08(-0.74%) |
Jul 20, 2018 | 10.88 | 11.00 | 10.83 | 10.94 | 590,160 | +0.05(+0.49%) |
Jul 19, 2018 | 10.69 | 10.91 | 10.67 | 10.88 | 460,057 | +0.19(+1.76%) |
Jul 18, 2018 | 10.55 | 10.71 | 10.46 | 10.69 | 658,463 | +0.14(+1.36%) |
Jul 17, 2018 | 10.53 | 10.59 | 10.50 | 10.55 | 383,065 | +0.00(+0.00%) |
Jul 16, 2018 | 10.66 | 10.66 | 10.50 | 10.55 | 514,582 | -0.11(-1.01%) |
Jul 13, 2018 | 10.61 | 10.74 | 10.61 | 10.66 | 527,648 | +0.05(+0.51%) |
Jul 12, 2018 | 10.66 | 10.66 | 10.50 | 10.61 | 907,390 | +0.03(+0.25%) |
Jul 11, 2018 | 10.70 | 10.76 | 10.56 | 10.58 | 1,028,061 | -0.22(-2.07%) |
Jul 10, 2018 | 10.92 | 10.93 | 10.75 | 10.80 | 430,064 | -0.09(-0.82%) |
Jul 09, 2018 | 10.82 | 10.92 | 10.80 | 10.89 | 387,324 | +0.13(+1.17%) |
Jul 06, 2018 | 10.67 | 10.80 | 10.63 | 10.77 | 560,801 | +0.11(+1.01%) |
Jul 05, 2018 | 10.62 | 10.67 | 10.43 | 10.66 | 1,034,543 | +0.09(+0.85%) |
Jul 03, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 10.39 | 10.59 | 10.32 | 10.55 | 1,467,811 | +0.04(+0.43%) |
Jun 29, 2018 | 10.44 | 10.58 | 10.43 | 10.51 | 973,283 | +0.09(+0.86%) |
Jun 28, 2018 | 10.44 | 10.48 | 10.32 | 10.42 | 705,624 | -0.04(-0.34%) |
Jun 27, 2018 | 10.51 | 10.58 | 10.43 | 10.45 | 711,484 | -0.05(-0.51%) |
Jun 26, 2018 | 10.38 | 10.52 | 10.34 | 10.51 | 639,656 | +0.17(+1.65%) |
Jun 25, 2018 | 10.32 | 10.39 | 10.17 | 10.34 | 1,130,839 | -0.02(-0.17%) |
Jun 22, 2018 | 10.44 | 10.50 | 10.28 | 10.35 | 1,550,973 | +0.02(+0.17%) |
Jun 21, 2018 | 10.59 | 10.60 | 10.33 | 10.34 | 839,935 | -0.27(-2.54%) |
Jun 20, 2018 | 10.69 | 10.71 | 10.58 | 10.61 | 665,390 | -0.05(-0.50%) |
Jun 19, 2018 | 10.63 | 10.68 | 10.48 | 10.66 | 733,262 | -0.06(-0.59%) |
Jun 18, 2018 | 10.61 | 10.72 | 10.54 | 10.72 | 740,582 | +0.09(+0.84%) |
Jun 15, 2018 | 10.63 | 10.45 | 10.63 | 2,100,195 | -0.04(-0.42%) | |
Jun 14, 2018 | 10.76 | 10.77 | 10.61 | 10.68 | 560,103 | -0.04(-0.42%) |
Jun 13, 2018 | 10.80 | 10.82 | 10.68 | 10.72 | 674,689 | -0.06(-0.58%) |
Jun 12, 2018 | 10.90 | 10.90 | 10.76 | 10.78 | 817,612 | -0.10(-0.91%) |
Jun 11, 2018 | 10.84 | 10.91 | 10.77 | 10.88 | 809,872 | +0.06(+0.58%) |
Jun 08, 2018 | 10.81 | 10.87 | 10.78 | 10.82 | 468,191 | -0.04(-0.41%) |
Jun 07, 2018 | 10.83 | 10.88 | 10.78 | 10.87 | 747,308 | +0.04(+0.41%) |
Jun 06, 2018 | 10.67 | 10.82 | 746,463 | -0.01(-0.08%) | ||
Jun 05, 2018 | 10.74 | 10.84 | 10.69 | 10.83 | 649,761 | +0.08(+0.75%) |
Jun 04, 2018 | 10.87 | 10.94 | 10.69 | 10.75 | 559,979 | -0.11(-0.99%) |
Jun 01, 2018 | 10.75 | 10.91 | 10.74 | 10.86 | 1,179,108 | +0.18(+1.68%) |
May 31, 2018 | 10.69 | 10.74 | 10.60 | 10.68 | 916,487 | -0.09(-0.83%) |
May 30, 2018 | 10.61 | 10.85 | 10.60 | 10.77 | 874,062 | +0.21(+1.95%) |
May 29, 2018 | 10.44 | 10.66 | 10.44 | 10.56 | 1,028,898 | +0.05(+0.51%) |
May 25, 2018 | 10.51 | 10.51 | 10.51 | 0 | -0.03(-0.26%) | |
May 24, 2018 | 10.52 | 10.57 | 10.45 | 10.53 | 416,475 | +0.01(+0.09%) |
May 23, 2018 | 10.52 | 10.56 | 10.42 | 10.52 | 738,408 | -0.03(-0.25%) |
May 22, 2018 | 10.76 | 10.79 | 10.54 | 10.55 | 977,855 | -0.19(-1.75%) |
May 21, 2018 | 10.66 | 10.75 | 10.64 | 10.74 | 849,011 | +0.16(+1.53%) |
May 18, 2018 | 10.66 | 10.66 | 10.52 | 10.58 | 1,445,563 | -0.08(-0.76%) |
May 17, 2018 | 10.59 | 10.70 | 10.58 | 10.66 | 822,111 | +0.10(+0.93%) |
May 16, 2018 | 10.52 | 10.64 | 10.50 | 10.56 | 917,897 | +0.07(+0.68%) |
May 15, 2018 | 10.52 | 10.52 | 10.37 | 10.49 | 1,441,087 | -0.05(-0.51%) |
May 14, 2018 | 10.61 | 10.62 | 10.48 | 10.54 | 994,475 | -0.02(-0.17%) |
May 11, 2018 | 10.47 | 10.64 | 10.41 | 10.56 | 1,339,155 | +0.09(+0.86%) |
May 10, 2018 | 10.44 | 10.52 | 10.43 | 10.47 | 1,303,741 | +0.07(+0.69%) |
May 09, 2018 | 10.10 | 10.41 | 10.04 | 10.40 | 1,878,353 | +0.35(+3.48%) |
May 08, 2018 | 9.692 | 10.21 | 9.630 | 10.05 | 4,130,958 | +1.07(+11.93%) |
May 07, 2018 | 8.746 | 8.996 | 8.732 | 8.978 | 1,459,110 | +0.27(+3.07%) |
May 04, 2018 | 8.621 | 8.764 | 8.586 | 8.711 | 874,404 | +0.05(+0.62%) |
May 03, 2018 | 8.720 | 8.746 | 8.559 | 8.657 | 626,330 | -0.09(-1.02%) |
May 02, 2018 | 8.773 | 8.889 | 8.729 | 8.746 | 957,221 | -0.04(-0.41%) |
May 01, 2018 | 8.702 | 8.782 | 8.586 | 8.782 | 1,934,861 | +0.04(+0.51%) |
Apr 30, 2018 | 8.862 | 8.880 | 8.737 | 8.737 | 691,667 | -0.12(-1.31%) |
Apr 27, 2018 | 8.871 | 8.943 | 8.836 | 8.853 | 1,247,289 | -0.02(-0.20%) |
Apr 26, 2018 | 8.970 | 8.970 | 8.813 | 8.871 | 660,767 | -0.09(-1.00%) |
Apr 25, 2018 | 8.925 | 9.023 | 8.871 | 8.961 | 960,557 | +0.03(+0.30%) |
Apr 24, 2018 | 9.166 | 9.193 | 8.827 | 8.934 | 1,140,957 | -0.17(-1.86%) |
Apr 23, 2018 | 9.148 | 9.228 | 9.094 | 9.103 | 580,372 | -0.03(-0.29%) |
Apr 20, 2018 | 9.300 | 9.416 | 9.094 | 9.130 | 1,262,300 | -0.21(-2.20%) |
Apr 19, 2018 | 9.318 | 9.437 | 9.273 | 9.335 | 949,775 | -0.02(-0.19%) |
Apr 18, 2018 | 9.585 | 9.594 | 9.344 | 9.353 | 1,919,105 | -0.21(-2.15%) |
Apr 17, 2018 | 9.559 | 9.639 | 9.532 | 9.559 | 824,946 | +0.08(+0.85%) |
Apr 16, 2018 | 9.478 | 9.559 | 9.434 | 9.478 | 670,881 | +0.07(+0.76%) |
Apr 13, 2018 | 9.478 | 9.523 | 9.380 | 9.407 | 629,215 | -0.04(-0.38%) |
Apr 12, 2018 | 9.434 | 9.496 | 9.394 | 9.443 | 504,825 | +0.04(+0.38%) |
Apr 11, 2018 | 9.344 | 9.443 | 9.309 | 9.407 | 663,718 | +0.01(+0.09%) |
Apr 10, 2018 | 9.380 | 9.460 | 9.335 | 9.398 | 1,044,581 | +0.15(+1.64%) |
Apr 09, 2018 | 9.273 | 9.340 | 9.219 | 9.246 | 1,059,085 | +0.04(+0.39%) |
Apr 06, 2018 | 9.237 | 9.309 | 9.139 | 9.210 | 1,786,410 | -0.06(-0.67%) |
Apr 05, 2018 | 9.228 | 9.344 | 9.188 | 9.273 | 1,247,303 | +0.12(+1.27%) |
Apr 04, 2018 | 9.068 | 9.157 | 8.987 | 9.157 | 1,395,765 | -0.06(-0.68%) |
Apr 03, 2018 | 9.068 | 9.246 | 8.929 | 9.219 | 1,977,939 | +0.16(+1.77%) |
Apr 02, 2018 | 9.559 | 9.612 | 8.974 | 9.059 | 2,114,432 | -0.64(-6.62%) |
Mar 29, 2018 | 9.701 | 9.701 | 9.701 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.800 | 9.835 | 9.630 | 9.701 | 1,310,634 | -0.08(-0.82%) |
Mar 27, 2018 | 9.675 | 9.853 | 9.621 | 9.782 | 1,743,971 | +0.11(+1.11%) |
Mar 26, 2018 | 9.603 | 9.683 | 9.509 | 9.675 | 720,283 | +0.21(+2.26%) |
Mar 23, 2018 | 9.791 | 9.800 | 9.451 | 9.460 | 1,099,852 | -0.29(-3.02%) |
Mar 22, 2018 | 9.942 | 10.05 | 9.742 | 9.755 | 933,653 | -0.27(-2.67%) |
Mar 21, 2018 | 10.09 | 10.13 | 9.999 | 10.02 | 815,194 | -0.08(-0.80%) |
Mar 20, 2018 | 10.08 | 10.14 | 10.04 | 10.10 | 1,303,386 | +0.04(+0.44%) |
Mar 19, 2018 | 10.22 | 10.26 | 9.924 | 10.06 | 880,686 | -0.22(-2.17%) |
Mar 16, 2018 | 10.19 | 10.33 | 10.14 | 10.28 | 1,526,210 | +0.12(+1.14%) |
Mar 15, 2018 | 10.17 | 10.22 | 10.08 | 10.17 | 795,902 | -0.01(-0.09%) |
Mar 14, 2018 | 10.17 | 10.18 | 10.06 | 10.17 | 855,542 | +0.05(+0.53%) |
Mar 13, 2018 | 10.18 | 10.25 | 10.09 | 10.12 | 714,628 | -0.04(-0.44%) |
Mar 12, 2018 | 10.25 | 10.26 | 10.13 | 10.17 | 687,760 | -0.08(-0.78%) |
Mar 09, 2018 | 10.12 | 10.28 | 10.06 | 10.25 | 574,258 | +0.21(+2.14%) |
Mar 08, 2018 | 10.10 | 10.12 | 9.978 | 10.03 | 642,218 | -0.02(-0.18%) |
Mar 07, 2018 | 10.09 | 10.05 | 614,567 | +0.14(+1.44%) | ||
Mar 06, 2018 | 9.880 | 9.947 | 9.808 | 9.907 | 669,322 | +0.09(+0.91%) |
Mar 05, 2018 | 9.719 | 9.862 | 9.675 | 9.817 | 689,910 | +0.01(+0.09%) |
Mar 02, 2018 | 9.639 | 9.817 | 9.576 | 9.808 | 713,164 | +0.11(+1.10%) |
Mar 01, 2018 | 9.800 | 9.898 | 9.617 | 9.701 | 997,656 | -0.12(-1.18%) |
Feb 28, 2018 | 10.15 | 10.18 | 9.817 | 9.817 | 1,093,742 | -0.32(-3.17%) |
Feb 27, 2018 | 10.31 | 10.35 | 10.14 | 10.14 | 917,534 | -0.13(-1.30%) |
Feb 26, 2018 | 10.11 | 10.27 | 10.09 | 10.27 | 755,435 | +0.19(+1.86%) |
Feb 23, 2018 | 10.02 | 10.11 | 9.996 | 10.09 | 877,387 | +0.13(+1.35%) |
Feb 22, 2018 | 9.951 | 664,142 | +0.02(+0.18%) | |||
Feb 21, 2018 | 10.00 | 10.12 | 9.933 | 9.933 | 1,353,168 | -0.04(-0.45%) |
Feb 20, 2018 | 9.960 | 10.11 | 9.898 | 9.978 | 1,107,778 | -0.04(-0.44%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.02 | 10.04 | 9.933 | 10.00 | 1,231,913 | +0.05(+0.54%) |
Feb 14, 2018 | 9.746 | 9.984 | 9.746 | 9.951 | 758,957 | +0.12(+1.18%) |
Feb 13, 2018 | 9.773 | 9.862 | 9.701 | 9.835 | 923,961 | +0.03(+0.27%) |
Feb 12, 2018 | 9.746 | 9.907 | 9.657 | 9.808 | 1,180,942 | +0.11(+1.10%) |
Feb 09, 2018 | 9.898 | 9.924 | 9.443 | 9.701 | 2,383,337 | -0.12(-1.18%) |
Feb 08, 2018 | 9.871 | 9.960 | 9.737 | 9.817 | 2,083,844 | -0.03(-0.27%) |
Feb 07, 2018 | 9.826 | 9.862 | 9.782 | 9.844 | 1,474,369 | -0.01(-0.09%) |
Feb 06, 2018 | 9.658 | 9.977 | 9.595 | 9.853 | 2,581,725 | -0.04(-0.45%) |
Feb 05, 2018 | 10.00 | 10.13 | 9.746 | 9.897 | 1,776,280 | -0.19(-1.85%) |
Feb 02, 2018 | 9.951 | 10.17 | 9.364 | 10.08 | 3,859,147 | -0.28(-2.74%) |
Feb 01, 2018 | 10.27 | 10.39 | 10.23 | 10.37 | 1,255,835 | +0.04(+0.34%) |
Jan 31, 2018 | 10.38 | 10.42 | 10.24 | 10.33 | 1,240,814 | +0.03(+0.26%) |
Jan 30, 2018 | 10.29 | 10.33 | 10.24 | 10.31 | 1,242,306 | -0.11(-1.02%) |
Jan 29, 2018 | 10.45 | 10.61 | 10.39 | 10.41 | 1,323,645 | -0.06(-0.59%) |
Jan 26, 2018 | 10.55 | 10.55 | 10.43 | 10.47 | 1,013,014 | -0.04(-0.42%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.42 | 10.52 | 1,571,323 | +0.04(+0.34%) |
Jan 24, 2018 | 10.58 | 10.65 | 10.47 | 10.48 | 1,152,292 | -0.06(-0.59%) |
Jan 23, 2018 | 10.58 | 10.63 | 10.52 | 10.55 | 1,088,993 | -0.04(-0.34%) |
Jan 22, 2018 | 10.47 | 10.68 | 10.43 | 10.58 | 1,851,305 | +0.08(+0.76%) |
Jan 19, 2018 | 10.50 | 10.56 | 10.13 | 10.50 | 4,197,893 | -0.41(-3.75%) |
Jan 18, 2018 | 10.95 | 11.01 | 10.89 | 10.91 | 927,752 | -0.05(-0.49%) |
Jan 17, 2018 | 11.18 | 11.19 | 10.92 | 10.96 | 1,428,320 | -0.14(-1.28%) |
Jan 16, 2018 | 11.30 | 11.40 | 11.03 | 11.11 | 1,539,925 | -0.14(-1.26%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.17(+1.52%) | |
Jan 11, 2018 | 10.88 | 11.10 | 10.86 | 11.08 | 736,134 | +0.20(+1.88%) |
Jan 10, 2018 | 11.12 | 11.16 | 10.86 | 10.87 | 892,543 | -0.28(-2.47%) |
Jan 09, 2018 | 11.23 | 11.25 | 11.05 | 11.15 | 1,269,160 | -0.09(-0.79%) |
Jan 08, 2018 | 11.03 | 11.27 | 11.03 | 11.24 | 915,713 | +0.05(+0.48%) |
Jan 05, 2018 | 11.31 | 11.31 | 11.08 | 11.19 | 527,989 | -0.01(-0.08%) |
Jan 04, 2018 | 11.24 | 11.28 | 11.15 | 11.19 | 408,670 | +0.04(+0.32%) |
Jan 03, 2018 | 11.16 | 11.24 | 11.11 | 11.16 | 648,369 | +0.00(+0.00%) |
Jan 02, 2018 | 11.24 | 11.34 | 11.12 | 11.16 | 839,127 | +0.03(+0.24%) |
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.06(-0.56%) | |
Dec 28, 2017 | 11.19 | 11.21 | 11.11 | 11.19 | 638,852 | +0.01(+0.08%) |
Dec 27, 2017 | 11.20 | 11.25 | 11.11 | 11.19 | 978,656 | +0.01(+0.08%) |
Dec 26, 2017 | 11.15 | 11.23 | 11.10 | 11.18 | 896,406 | +0.08(+0.72%) |
Dec 22, 2017 | 11.26 | 11.26 | 11.03 | 11.10 | 642,440 | -0.12(-1.11%) |
Dec 21, 2017 | 11.28 | 11.28 | 11.16 | 11.22 | 893,900 | +0.04(+0.32%) |
Dec 20, 2017 | 11.40 | 11.41 | 11.14 | 11.19 | 880,720 | -0.11(-0.94%) |
Dec 19, 2017 | 11.49 | 11.51 | 11.27 | 11.29 | 1,297,227 | -0.20(-1.70%) |
Dec 18, 2017 | 11.37 | 11.51 | 11.34 | 11.49 | 1,770,805 | +0.20(+1.81%) |
Dec 15, 2017 | 11.15 | 11.32 | 11.13 | 11.28 | 2,454,996 | +0.23(+2.09%) |
Dec 14, 2017 | 11.15 | 11.20 | 10.99 | 11.05 | 2,599,960 | -0.10(-0.88%) |
Dec 13, 2017 | 10.79 | 11.16 | 10.75 | 11.15 | 3,911,285 | +0.38(+3.55%) |
Dec 12, 2017 | 10.94 | 10.96 | 10.76 | 10.77 | 834,808 | -0.16(-1.46%) |
Dec 11, 2017 | 11.02 | 11.06 | 10.87 | 10.93 | 1,362,698 | -0.04(-0.40%) |
Dec 08, 2017 | 10.93 | 11.05 | 10.87 | 10.97 | 1,007,946 | +0.00(+0.00%) |
Dec 07, 2017 | 10.82 | 10.96 | 10.79 | 1,206,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.83 | 11.02 | 10.80 | 10.81 | 981,213 | -0.05(-0.49%) |
Dec 05, 2017 | 11.11 | 11.11 | 10.86 | 10.87 | 699,338 | -0.22(-2.00%) |
Dec 04, 2017 | 11.14 | 11.21 | 11.07 | 11.09 | 1,618,773 | +0.12(+1.05%) |
Dec 01, 2017 | 11.08 | 11.12 | 10.83 | 10.97 | 1,010,821 | -0.12(-1.12%) |
Nov 30, 2017 | 11.17 | 11.22 | 11.09 | 11.10 | 970,926 | +0.01(+0.08%) |
Nov 29, 2017 | 11.00 | 11.17 | 11.00 | 11.09 | 1,069,617 | +0.06(+0.56%) |
Nov 28, 2017 | 10.95 | 11.03 | 10.86 | 11.03 | 1,308,807 | +0.07(+0.65%) |
Nov 27, 2017 | 10.88 | 11.01 | 10.88 | 10.95 | 1,139,678 | +0.04(+0.41%) |
Nov 24, 2017 | 10.90 | 11.01 | 10.87 | 10.91 | 469,554 | +0.02(+0.16%) |
Nov 22, 2017 | 10.82 | 10.98 | 10.82 | 10.89 | 1,078,258 | +0.13(+1.24%) |
Nov 21, 2017 | 10.70 | 10.87 | 10.70 | 10.76 | 1,408,555 | +0.16(+1.51%) |
Nov 20, 2017 | 10.63 | 10.75 | 10.55 | 10.60 | 1,214,660 | +0.02(+0.17%) |
Nov 17, 2017 | 10.38 | 10.63 | 10.37 | 10.58 | 1,022,218 | +0.12(+1.10%) |
Nov 16, 2017 | 10.42 | 10.51 | 10.33 | 10.47 | 1,522,212 | +0.04(+0.43%) |
Nov 15, 2017 | 10.52 | 10.57 | 10.42 | 10.42 | 1,243,843 | -0.16(-1.51%) |
Nov 14, 2017 | 10.56 | 10.71 | 10.56 | 10.58 | 1,325,143 | -0.08(-0.75%) |
Nov 13, 2017 | 10.76 | 10.80 | 10.66 | 10.66 | 1,436,639 | -0.17(-1.56%) |
Nov 10, 2017 | 10.71 | 10.90 | 10.71 | 10.83 | 1,149,088 | +0.04(+0.41%) |
Nov 09, 2017 | 10.61 | 10.84 | 10.55 | 10.79 | 713,380 | +0.05(+0.50%) |
Nov 08, 2017 | 10.71 | 10.77 | 10.68 | 10.73 | 1,146,062 | +0.00(+0.00%) |
Nov 07, 2017 | 10.85 | 10.86 | 10.71 | 10.73 | 1,307,818 | -0.09(-0.82%) |
Nov 06, 2017 | 10.64 | 10.90 | 10.63 | 10.82 | 1,738,199 | +0.16(+1.50%) |
Nov 03, 2017 | 10.96 | 10.96 | 10.65 | 10.66 | 2,836,688 | -0.30(-2.75%) |
Nov 02, 2017 | 10.20 | 11.14 | 10.18 | 10.96 | 1,783,011 | +0.36(+3.42%) |
Nov 01, 2017 | 10.71 | 10.71 | 10.56 | 10.60 | 1,304,401 | +0.03(+0.25%) |
Oct 31, 2017 | 10.41 | 10.59 | 10.40 | 10.57 | 1,833,678 | +0.22(+2.14%) |
Oct 30, 2017 | 10.58 | 10.60 | 10.33 | 10.35 | 898,398 | -0.28(-2.66%) |
Oct 27, 2017 | 10.76 | 10.80 | 10.59 | 10.64 | 880,988 | -0.12(-1.15%) |
Oct 26, 2017 | 10.71 | 10.79 | 10.71 | 10.76 | 827,049 | +0.07(+0.66%) |
Oct 25, 2017 | 10.78 | 10.79 | 10.64 | 10.69 | 1,127,008 | -0.11(-0.98%) |
Oct 24, 2017 | 10.75 | 10.87 | 10.73 | 10.79 | 994,396 | +0.07(+0.66%) |
Oct 23, 2017 | 10.87 | 10.90 | 10.71 | 10.72 | 531,220 | -0.18(-1.63%) |
Oct 20, 2017 | 10.87 | 10.95 | 10.85 | 10.90 | 880,855 | +0.12(+1.07%) |
Oct 19, 2017 | 10.82 | 10.87 | 10.78 | 10.79 | 556,256 | -0.06(-0.57%) |
Oct 18, 2017 | 10.74 | 10.93 | 10.74 | 10.85 | 660,692 | +0.11(+0.99%) |
Oct 17, 2017 | 11.08 | 11.11 | 10.74 | 10.74 | 1,259,108 | -0.42(-3.73%) |
Oct 16, 2017 | 11.14 | 11.19 | 11.05 | 11.16 | 864,321 | +0.10(+0.88%) |
Oct 13, 2017 | 11.17 | 11.19 | 11.06 | 11.06 | 690,411 | -0.06(-0.56%) |
Oct 12, 2017 | 11.10 | 11.21 | 11.08 | 11.12 | 752,967 | -0.02(-0.16%) |
Oct 11, 2017 | 11.22 | 11.27 | 11.14 | 11.14 | 692,980 | -0.06(-0.55%) |
Oct 10, 2017 | 11.26 | 11.30 | 11.13 | 11.20 | 606,471 | +0.00(+0.00%) |
Oct 09, 2017 | 11.33 | 11.34 | 11.18 | 11.20 | 652,998 | -0.08(-0.71%) |
Oct 06, 2017 | 11.22 | 11.33 | 11.20 | 11.28 | 631,376 | +0.01(+0.08%) |
Oct 05, 2017 | 11.38 | 11.39 | 11.26 | 11.27 | 636,068 | -0.08(-0.70%) |
Oct 04, 2017 | 11.46 | 11.50 | 11.33 | 11.35 | 1,334,968 | -0.08(-0.70%) |
Oct 03, 2017 | 11.41 | 11.44 | 11.30 | 11.43 | 814,713 | +0.04(+0.31%) |