Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.312 | 9.503 | 9.295 | 9.382 | 1,024,245 | +0.09(+0.94%) |
Jun 28, 2018 | 9.312 | 9.312 | 9.177 | 9.295 | 763,016 | +0.01(+0.09%) |
Jun 27, 2018 | 9.434 | 9.460 | 9.282 | 9.286 | 889,265 | -0.16(-1.66%) |
Jun 26, 2018 | 9.512 | 9.542 | 9.399 | 9.442 | 515,434 | -0.10(-1.00%) |
Jun 25, 2018 | 9.581 | 9.642 | 9.486 | 9.538 | 758,930 | -0.05(-0.54%) |
Jun 22, 2018 | 9.695 | 9.764 | 9.555 | 9.590 | 1,053,261 | -0.08(-0.81%) |
Jun 21, 2018 | 9.747 | 9.764 | 9.655 | 9.668 | 329,208 | -0.06(-0.63%) |
Jun 20, 2018 | 9.668 | 9.755 | 9.660 | 9.729 | 251,092 | +0.05(+0.54%) |
Jun 19, 2018 | 9.590 | 9.712 | 9.560 | 9.677 | 362,178 | +0.07(+0.72%) |
Jun 18, 2018 | 9.503 | 9.616 | 9.503 | 9.608 | 254,065 | +0.10(+1.10%) |
Jun 15, 2018 | 9.542 | 9.434 | 9.503 | 2,123,940 | +0.07(+0.74%) | |
Jun 14, 2018 | 9.347 | 9.460 | 9.303 | 9.434 | 619,578 | +0.13(+1.40%) |
Jun 13, 2018 | 9.434 | 9.477 | 9.303 | 9.303 | 735,227 | -0.13(-1.38%) |
Jun 12, 2018 | 9.442 | 9.490 | 9.408 | 9.434 | 690,373 | -0.03(-0.28%) |
Jun 11, 2018 | 9.590 | 9.590 | 9.447 | 9.460 | 853,454 | -0.14(-1.45%) |
Jun 08, 2018 | 9.599 | 9.642 | 9.564 | 9.599 | 258,736 | +0.00(+0.00%) |
Jun 07, 2018 | 9.434 | 9.634 | 9.434 | 9.599 | 706,683 | +0.17(+1.84%) |
Jun 06, 2018 | 9.442 | 9.338 | 9.425 | 304,205 | +0.03(+0.28%) | |
Jun 05, 2018 | 9.286 | 9.877 | 9.242 | 9.399 | 1,224,556 | +0.12(+1.31%) |
Jun 04, 2018 | 9.312 | 9.373 | 9.260 | 9.277 | 389,237 | -0.01(-0.09%) |
Jun 01, 2018 | 9.434 | 9.477 | 9.277 | 9.286 | 443,184 | -0.13(-1.39%) |
May 31, 2018 | 9.581 | 9.590 | 9.364 | 9.416 | 743,245 | -0.15(-1.55%) |
May 30, 2018 | 9.425 | 9.616 | 9.390 | 9.564 | 757,373 | +0.17(+1.76%) |
May 29, 2018 | 9.338 | 9.408 | 9.295 | 9.399 | 339,243 | +0.03(+0.37%) |
May 25, 2018 | 9.364 | 9.364 | 9.364 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 9.399 | 9.408 | 9.295 | 9.390 | 395,036 | +0.01(+0.09%) |
May 23, 2018 | 9.373 | 9.416 | 9.364 | 9.382 | 187,632 | +0.01(+0.09%) |
May 22, 2018 | 9.338 | 9.390 | 9.329 | 9.373 | 317,934 | +0.05(+0.56%) |
May 21, 2018 | 9.303 | 9.321 | 9.225 | 9.321 | 261,019 | +0.04(+0.47%) |
May 18, 2018 | 9.338 | 9.338 | 9.242 | 9.277 | 253,541 | -0.02(-0.19%) |
May 17, 2018 | 9.234 | 9.321 | 9.234 | 9.295 | 441,881 | +0.03(+0.38%) |
May 16, 2018 | 9.329 | 9.329 | 9.216 | 9.260 | 570,128 | -0.04(-0.47%) |
May 15, 2018 | 9.390 | 9.442 | 9.295 | 9.303 | 579,111 | -0.10(-1.11%) |
May 14, 2018 | 9.442 | 9.460 | 9.355 | 9.408 | 232,191 | +0.01(+0.09%) |
May 11, 2018 | 9.364 | 9.408 | 9.329 | 9.399 | 342,214 | +0.05(+0.56%) |
May 10, 2018 | 9.303 | 9.399 | 9.303 | 9.347 | 343,809 | +0.05(+0.56%) |
May 09, 2018 | 9.303 | 9.347 | 9.269 | 9.295 | 513,177 | +0.00(+0.00%) |
May 08, 2018 | 9.321 | 9.321 | 9.251 | 9.295 | 590,547 | -0.01(-0.09%) |
May 07, 2018 | 9.121 | 9.355 | 9.086 | 9.303 | 948,999 | +0.22(+2.39%) |
May 04, 2018 | 9.008 | 9.121 | 8.990 | 9.086 | 577,291 | +0.10(+1.06%) |
May 03, 2018 | 8.669 | 9.042 | 8.669 | 8.990 | 491,500 | +0.10(+1.08%) |
May 02, 2018 | 8.842 | 8.929 | 8.816 | 8.895 | 458,665 | +0.02(+0.20%) |
May 01, 2018 | 8.825 | 8.916 | 8.729 | 8.877 | 515,970 | +0.06(+0.69%) |
Apr 30, 2018 | 8.842 | 8.886 | 8.790 | 8.816 | 602,009 | +0.00(+0.00%) |
Apr 27, 2018 | 8.782 | 8.847 | 8.764 | 8.816 | 228,005 | +0.04(+0.50%) |
Apr 26, 2018 | 8.686 | 8.808 | 8.642 | 8.773 | 381,538 | +0.11(+1.31%) |
Apr 25, 2018 | 8.651 | 8.703 | 8.599 | 8.660 | 407,612 | -0.01(-0.10%) |
Apr 24, 2018 | 8.712 | 8.712 | 8.638 | 8.669 | 450,181 | -0.01(-0.10%) |
Apr 23, 2018 | 8.712 | 8.721 | 8.642 | 8.677 | 446,874 | -0.03(-0.30%) |
Apr 20, 2018 | 8.738 | 8.799 | 8.669 | 8.703 | 565,398 | -0.06(-0.69%) |
Apr 19, 2018 | 8.851 | 8.860 | 8.751 | 8.764 | 617,384 | -0.09(-0.98%) |
Apr 18, 2018 | 9.016 | 9.016 | 8.834 | 8.851 | 365,065 | -0.13(-1.45%) |
Apr 17, 2018 | 8.903 | 9.008 | 8.886 | 8.982 | 439,259 | +0.04(+0.49%) |
Apr 16, 2018 | 8.842 | 8.947 | 8.803 | 8.938 | 339,664 | +0.10(+1.18%) |
Apr 13, 2018 | 8.912 | 8.921 | 8.790 | 8.834 | 566,923 | -0.04(-0.49%) |
Apr 12, 2018 | 8.921 | 8.921 | 8.851 | 8.877 | 395,250 | -0.04(-0.49%) |
Apr 11, 2018 | 8.869 | 8.964 | 8.842 | 8.921 | 362,083 | +0.03(+0.29%) |
Apr 10, 2018 | 8.886 | 8.938 | 8.851 | 8.895 | 493,839 | +0.02(+0.20%) |
Apr 09, 2018 | 8.955 | 8.955 | 8.851 | 8.877 | 282,602 | -0.03(-0.29%) |
Apr 06, 2018 | 8.973 | 9.051 | 8.864 | 8.903 | 525,543 | -0.11(-1.25%) |
Apr 05, 2018 | 9.034 | 9.073 | 8.929 | 9.016 | 681,417 | -0.01(-0.10%) |
Apr 04, 2018 | 8.886 | 9.042 | 8.860 | 9.025 | 560,945 | +0.09(+0.97%) |
Apr 03, 2018 | 8.747 | 8.947 | 8.712 | 8.938 | 502,636 | +0.20(+2.29%) |
Apr 02, 2018 | 8.842 | 8.851 | 8.677 | 8.738 | 539,400 | -0.10(-1.18%) |
Mar 29, 2018 | 8.842 | 8.842 | 8.842 | 0 | +0.08(+0.89%) | |
Mar 28, 2018 | 8.703 | 8.790 | 8.686 | 8.764 | 641,362 | +0.03(+0.40%) |
Mar 27, 2018 | 8.790 | 8.816 | 8.695 | 8.729 | 505,334 | -0.05(-0.59%) |
Mar 26, 2018 | 8.773 | 8.834 | 8.695 | 8.782 | 499,175 | +0.08(+0.90%) |
Mar 23, 2018 | 8.755 | 8.825 | 8.703 | 8.703 | 490,714 | -0.06(-0.69%) |
Mar 22, 2018 | 8.599 | 8.860 | 8.599 | 8.764 | 592,628 | +0.13(+1.51%) |
Mar 21, 2018 | 8.651 | 8.703 | 8.608 | 8.634 | 752,688 | -0.05(-0.60%) |
Mar 20, 2018 | 8.825 | 8.877 | 8.625 | 8.686 | 744,732 | -0.17(-1.87%) |
Mar 19, 2018 | 8.825 | 8.855 | 8.729 | 8.851 | 432,640 | +0.03(+0.39%) |
Mar 16, 2018 | 8.782 | 8.851 | 8.708 | 8.816 | 818,526 | +0.03(+0.40%) |
Mar 15, 2018 | 8.886 | 8.886 | 8.755 | 8.782 | 612,924 | -0.08(-0.88%) |
Mar 14, 2018 | 8.825 | 8.869 | 8.799 | 8.860 | 766,717 | +0.04(+0.49%) |
Mar 13, 2018 | 8.860 | 8.890 | 8.799 | 8.816 | 560,691 | +0.00(+0.00%) |
Mar 12, 2018 | 8.782 | 8.882 | 8.782 | 8.816 | 684,633 | +0.03(+0.30%) |
Mar 09, 2018 | 8.764 | 8.799 | 8.712 | 8.790 | 496,341 | +0.05(+0.60%) |
Mar 08, 2018 | 8.747 | 8.782 | 8.712 | 8.738 | 683,117 | -0.02(-0.20%) |
Mar 07, 2018 | 8.708 | 8.755 | 668,978 | +0.03(+0.30%) | ||
Mar 06, 2018 | 8.747 | 8.799 | 8.651 | 8.729 | 795,422 | -0.02(-0.20%) |
Mar 05, 2018 | 8.721 | 8.803 | 8.712 | 8.747 | 525,471 | +0.02(+0.20%) |
Mar 02, 2018 | 8.686 | 8.769 | 8.608 | 8.729 | 817,199 | +0.03(+0.30%) |
Mar 01, 2018 | 8.773 | 8.816 | 8.625 | 8.703 | 686,626 | -0.08(-0.89%) |
Feb 28, 2018 | 8.973 | 8.973 | 8.764 | 8.782 | 1,178,777 | -0.17(-1.85%) |
Feb 27, 2018 | 9.303 | 9.312 | 8.947 | 8.947 | 799,418 | -0.33(-3.56%) |
Feb 26, 2018 | 9.086 | 9.355 | 9.042 | 9.277 | 910,700 | +0.23(+2.60%) |
Feb 23, 2018 | 9.034 | 9.077 | 8.999 | 9.042 | 386,870 | +0.06(+0.68%) |
Feb 22, 2018 | 9.008 | 9.082 | 8.955 | 8.982 | 475,324 | -0.02(-0.19%) |
Feb 21, 2018 | 8.947 | 9.103 | 8.886 | 8.999 | 541,745 | +0.03(+0.39%) |
Feb 20, 2018 | 9.051 | 9.103 | 8.964 | 8.964 | 449,406 | -0.10(-1.06%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.03(+0.39%) | |
Feb 15, 2018 | 9.016 | 9.060 | 8.938 | 9.025 | 491,505 | +0.06(+0.68%) |
Feb 14, 2018 | 8.877 | 9.008 | 8.877 | 8.964 | 724,477 | +0.01(+0.10%) |
Feb 13, 2018 | 8.773 | 8.982 | 8.764 | 8.955 | 806,698 | +0.16(+1.78%) |
Feb 12, 2018 | 8.660 | 8.808 | 8.634 | 8.799 | 867,928 | +0.14(+1.61%) |
Feb 09, 2018 | 8.660 | 8.721 | 8.477 | 8.660 | 1,052,266 | +0.04(+0.50%) |
Feb 08, 2018 | 8.790 | 8.829 | 8.608 | 8.616 | 956,543 | -0.16(-1.78%) |
Feb 07, 2018 | 8.782 | 8.825 | 8.738 | 8.773 | 1,027,342 | -0.01(-0.10%) |
Feb 06, 2018 | 8.642 | 8.912 | 8.634 | 8.782 | 1,109,981 | -0.11(-1.27%) |
Feb 05, 2018 | 8.982 | 9.086 | 8.747 | 8.895 | 840,081 | -0.15(-1.63%) |
Feb 02, 2018 | 9.164 | 9.199 | 9.025 | 9.042 | 654,008 | -0.18(-1.98%) |
Feb 01, 2018 | 9.164 | 9.303 | 9.138 | 9.225 | 1,500,903 | +0.05(+0.57%) |
Jan 31, 2018 | 9.303 | 9.347 | 9.155 | 9.173 | 976,890 | -0.07(-0.75%) |
Jan 30, 2018 | 9.382 | 9.390 | 9.216 | 9.242 | 605,970 | -0.17(-1.76%) |
Jan 29, 2018 | 9.634 | 9.634 | 9.395 | 9.408 | 949,773 | -0.21(-2.17%) |
Jan 26, 2018 | 9.764 | 9.764 | 9.616 | 9.616 | 535,649 | -0.13(-1.34%) |
Jan 25, 2018 | 9.834 | 9.877 | 9.747 | 9.747 | 451,994 | -0.09(-0.88%) |
Jan 24, 2018 | 9.842 | 9.868 | 9.781 | 9.834 | 249,383 | +0.01(+0.09%) |
Jan 23, 2018 | 9.781 | 9.838 | 9.738 | 9.825 | 248,831 | +0.07(+0.71%) |
Jan 22, 2018 | 9.747 | 9.795 | 9.695 | 9.755 | 298,373 | +0.03(+0.27%) |
Jan 19, 2018 | 9.668 | 9.773 | 9.668 | 9.729 | 267,299 | +0.04(+0.45%) |
Jan 18, 2018 | 9.721 | 9.747 | 9.668 | 9.686 | 537,457 | -0.07(-0.71%) |
Jan 17, 2018 | 9.781 | 9.799 | 9.729 | 9.755 | 481,740 | +0.01(+0.09%) |
Jan 16, 2018 | 9.851 | 9.929 | 9.712 | 9.747 | 399,198 | -0.08(-0.80%) |
Jan 12, 2018 | 9.825 | 9.825 | 9.825 | 0 | -0.10(-1.05%) | |
Jan 11, 2018 | 9.712 | 9.981 | 9.712 | 9.929 | 923,552 | +0.21(+2.15%) |
Jan 10, 2018 | 9.721 | 460,707 | +0.01(+0.09%) | |||
Jan 09, 2018 | 9.781 | 9.799 | 9.712 | 9.712 | 559,833 | -0.09(-0.89%) |
Jan 08, 2018 | 9.755 | 9.886 | 9.755 | 9.799 | 444,876 | +0.02(+0.18%) |
Jan 05, 2018 | 9.721 | 9.816 | 9.668 | 9.781 | 500,946 | +0.06(+0.63%) |
Jan 04, 2018 | 9.781 | 9.842 | 9.716 | 9.721 | 620,992 | -0.04(-0.45%) |
Jan 03, 2018 | 9.825 | 9.877 | 9.764 | 9.764 | 372,176 | -0.07(-0.71%) |
Jan 02, 2018 | 9.868 | 9.877 | 9.816 | 9.834 | 438,163 | +0.01(+0.09%) |
Dec 29, 2017 | 9.825 | 9.825 | 9.825 | 0 | -0.06(-0.62%) | |
Dec 28, 2017 | 9.868 | 9.912 | 9.816 | 9.886 | 299,735 | -0.01(-0.09%) |
Dec 27, 2017 | 9.903 | 9.964 | 9.851 | 9.895 | 336,266 | -0.01(-0.09%) |
Dec 26, 2017 | 9.868 | 10.01 | 9.868 | 9.903 | 243,366 | +0.03(+0.26%) |
Dec 22, 2017 | 9.886 | 9.912 | 9.781 | 9.877 | 320,209 | -0.01(-0.09%) |
Dec 21, 2017 | 9.903 | 9.964 | 9.877 | 9.886 | 335,809 | +0.00(+0.00%) |
Dec 20, 2017 | 9.895 | 9.947 | 9.868 | 9.886 | 955,901 | +0.03(+0.26%) |
Dec 19, 2017 | 10.18 | 10.19 | 9.860 | 9.860 | 763,379 | -0.30(-2.99%) |
Dec 18, 2017 | 10.10 | 10.33 | 10.09 | 10.16 | 841,624 | +0.16(+1.56%) |
Dec 15, 2017 | 9.773 | 10.05 | 9.773 | 10.01 | 1,704,685 | +0.24(+2.49%) |
Dec 14, 2017 | 9.868 | 9.868 | 9.712 | 9.764 | 642,537 | -0.09(-0.88%) |
Dec 13, 2017 | 9.816 | 9.921 | 9.808 | 9.851 | 459,964 | +0.01(+0.09%) |
Dec 12, 2017 | 9.851 | 9.929 | 9.834 | 9.842 | 338,142 | +0.03(+0.27%) |
Dec 11, 2017 | 9.834 | 9.886 | 9.799 | 9.816 | 410,329 | -0.03(-0.26%) |
Dec 08, 2017 | 9.799 | 9.877 | 9.764 | 9.842 | 332,335 | +0.00(+0.00%) |
Dec 07, 2017 | 9.781 | 9.886 | 9.747 | 432,475 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.02 | 10.02 | 9.790 | 9.790 | 701,663 | -0.19(-1.92%) |
Dec 05, 2017 | 9.990 | 10.01 | 9.903 | 9.981 | 504,702 | +0.00(+0.00%) |
Dec 04, 2017 | 10.04 | 10.09 | 9.938 | 9.981 | 375,794 | -0.02(-0.17%) |
Dec 01, 2017 | 9.990 | 10.02 | 9.929 | 9.999 | 760,617 | +0.00(+0.00%) |
Nov 30, 2017 | 10.05 | 10.09 | 9.912 | 9.999 | 640,858 | -0.03(-0.35%) |
Nov 29, 2017 | 9.981 | 10.07 | 9.964 | 10.03 | 518,925 | +0.10(+1.05%) |
Nov 28, 2017 | 9.895 | 9.938 | 9.860 | 9.929 | 368,973 | +0.06(+0.62%) |
Nov 27, 2017 | 9.860 | 9.929 | 9.851 | 9.868 | 333,604 | +0.01(+0.09%) |
Nov 24, 2017 | 9.860 | 9.881 | 9.781 | 9.860 | 484,873 | +0.03(+0.27%) |
Nov 22, 2017 | 9.834 | 9.886 | 9.816 | 9.834 | 302,314 | +0.01(+0.09%) |
Nov 21, 2017 | 9.825 | 9.877 | 9.760 | 9.825 | 572,994 | +0.04(+0.44%) |
Nov 20, 2017 | 9.738 | 9.781 | 9.677 | 9.781 | 387,167 | +0.01(+0.09%) |
Nov 17, 2017 | 9.721 | 9.821 | 9.721 | 9.773 | 260,459 | +0.00(+0.00%) |
Nov 16, 2017 | 9.703 | 9.842 | 9.677 | 9.773 | 595,532 | +0.06(+0.63%) |
Nov 15, 2017 | 9.764 | 9.784 | 9.677 | 9.712 | 747,052 | -0.10(-0.98%) |
Nov 14, 2017 | 9.799 | 9.834 | 9.729 | 9.808 | 498,915 | -0.02(-0.18%) |
Nov 13, 2017 | 9.816 | 9.860 | 9.721 | 9.825 | 395,589 | -0.01(-0.09%) |
Nov 10, 2017 | 9.868 | 9.947 | 9.834 | 9.834 | 265,397 | -0.05(-0.53%) |
Nov 09, 2017 | 9.903 | 9.955 | 9.842 | 9.886 | 581,990 | -0.08(-0.79%) |
Nov 08, 2017 | 9.799 | 10.00 | 9.773 | 9.964 | 782,775 | +0.13(+1.33%) |
Nov 07, 2017 | 9.721 | 9.868 | 9.721 | 9.834 | 678,187 | +0.10(+0.98%) |
Nov 06, 2017 | 9.781 | 9.825 | 9.677 | 9.738 | 650,844 | +0.00(+0.00%) |
Nov 03, 2017 | 10.02 | 10.07 | 9.738 | 9.738 | 684,748 | -0.30(-3.03%) |
Nov 02, 2017 | 9.973 | 10.25 | 9.895 | 10.04 | 776,922 | -0.18(-1.79%) |
Nov 01, 2017 | 10.17 | 10.26 | 10.09 | 10.22 | 411,433 | +0.05(+0.51%) |
Oct 31, 2017 | 10.19 | 10.21 | 10.14 | 10.17 | 326,872 | +0.01(+0.09%) |
Oct 30, 2017 | 10.21 | 10.24 | 10.15 | 10.16 | 517,952 | -0.07(-0.68%) |
Oct 27, 2017 | 10.22 | 10.27 | 10.12 | 10.23 | 372,385 | +0.02(+0.17%) |
Oct 26, 2017 | 10.31 | 10.34 | 10.21 | 10.22 | 405,570 | -0.09(-0.84%) |
Oct 25, 2017 | 10.35 | 10.39 | 10.19 | 10.30 | 492,720 | -0.07(-0.67%) |
Oct 24, 2017 | 10.40 | 10.46 | 10.35 | 10.37 | 2,188,654 | +0.01(+0.08%) |
Oct 23, 2017 | 10.49 | 10.49 | 10.33 | 10.36 | 779,727 | -0.12(-1.16%) |
Oct 20, 2017 | 10.53 | 10.53 | 10.43 | 10.49 | 956,216 | +0.03(+0.25%) |
Oct 19, 2017 | 10.45 | 10.53 | 10.38 | 10.46 | 2,161,753 | +0.00(+0.00%) |
Oct 18, 2017 | 10.41 | 10.49 | 10.41 | 10.46 | 329,523 | +0.03(+0.33%) |
Oct 17, 2017 | 10.43 | 10.52 | 10.37 | 10.42 | 697,943 | -0.03(-0.33%) |
Oct 16, 2017 | 10.54 | 10.61 | 10.42 | 10.46 | 281,376 | -0.09(-0.82%) |
Oct 13, 2017 | 10.56 | 10.58 | 10.48 | 10.55 | 155,988 | +0.04(+0.41%) |
Oct 12, 2017 | 10.49 | 10.55 | 10.43 | 10.50 | 164,956 | +0.01(+0.08%) |
Oct 11, 2017 | 10.55 | 10.58 | 10.47 | 10.49 | 407,356 | -0.10(-0.90%) |
Oct 10, 2017 | 10.58 | 10.62 | 10.49 | 10.59 | 565,130 | +0.08(+0.74%) |
Oct 09, 2017 | 10.46 | 10.54 | 10.37 | 10.51 | 399,953 | +0.05(+0.50%) |
Oct 06, 2017 | 10.54 | 10.55 | 10.42 | 10.46 | 245,356 | -0.10(-0.91%) |
Oct 05, 2017 | 10.46 | 10.62 | 10.45 | 10.56 | 1,207,009 | +0.10(+1.00%) |
Oct 04, 2017 | 10.50 | 10.53 | 10.43 | 10.45 | 593,699 | -0.03(-0.25%) |
Oct 03, 2017 | 10.44 | 10.55 | 10.44 | 10.48 | 531,858 | +0.01(+0.08%) |
Oct 02, 2017 | 10.26 | 10.54 | 10.26 | 10.47 | 1,027,995 | +0.21(+2.03%) |
Sep 29, 2017 | 10.25 | 10.37 | 10.23 | 10.26 | 1,010,538 | -0.03(-0.34%) |
Sep 28, 2017 | 10.36 | 10.36 | 10.15 | 10.29 | 1,479,816 | -0.08(-0.75%) |
Sep 27, 2017 | 10.34 | 10.45 | 10.29 | 10.37 | 1,661,125 | +0.03(+0.34%) |
Sep 26, 2017 | 10.18 | 10.41 | 10.16 | 10.34 | 841,830 | +0.19(+1.89%) |
Sep 25, 2017 | 10.09 | 10.17 | 10.07 | 10.15 | 382,429 | +0.01(+0.08%) |
Sep 22, 2017 | 9.947 | 10.19 | 9.916 | 10.14 | 678,932 | +0.21(+2.10%) |
Sep 21, 2017 | 9.912 | 9.990 | 9.899 | 9.929 | 324,387 | -0.01(-0.09%) |
Sep 20, 2017 | 9.999 | 9.999 | 9.895 | 9.938 | 381,252 | -0.03(-0.26%) |
Sep 19, 2017 | 9.999 | 10.02 | 9.886 | 9.964 | 333,276 | +0.00(+0.00%) |
Sep 18, 2017 | 9.808 | 9.990 | 9.781 | 9.964 | 968,425 | +0.17(+1.69%) |
Sep 15, 2017 | 10.01 | 9.999 | 9.703 | 9.799 | 16,080,593 | -0.21(-2.08%) |
Sep 14, 2017 | 9.712 | 10.22 | 9.712 | 10.01 | 1,506,482 | +0.27(+2.77%) |
Sep 13, 2017 | 9.842 | 9.929 | 9.712 | 9.738 | 599,530 | -0.13(-1.32%) |
Sep 12, 2017 | 9.929 | 9.929 | 9.808 | 9.868 | 417,548 | +0.04(+0.44%) |
Sep 11, 2017 | 9.868 | 9.973 | 9.781 | 9.825 | 471,361 | +0.02(+0.18%) |
Sep 08, 2017 | 9.825 | 9.938 | 9.786 | 9.808 | 359,606 | -0.03(-0.35%) |
Sep 07, 2017 | 9.842 | 9.973 | 9.790 | 9.842 | 780,450 | +0.01(+0.09%) |
Sep 06, 2017 | 9.903 | 9.912 | 9.799 | 9.834 | 647,091 | -0.03(-0.35%) |
Sep 05, 2017 | 10.18 | 10.18 | 9.851 | 9.868 | 471,062 | -0.30(-2.99%) |
Sep 01, 2017 | 10.12 | 10.21 | 10.04 | 10.17 | 340,187 | +0.08(+0.77%) |
Aug 31, 2017 | 9.999 | 10.13 | 9.981 | 10.09 | 524,443 | +0.10(+0.96%) |
Aug 30, 2017 | 10.02 | 10.10 | 9.981 | 9.999 | 298,307 | -0.03(-0.26%) |
Aug 29, 2017 | 10.16 | 10.28 | 10.02 | 10.02 | 446,269 | -0.19(-1.87%) |
Aug 28, 2017 | 10.27 | 10.36 | 10.21 | 10.22 | 369,770 | -0.04(-0.42%) |
Aug 25, 2017 | 10.24 | 10.39 | 10.20 | 10.26 | 347,900 | -0.02(-0.17%) |
Aug 24, 2017 | 10.36 | 10.43 | 10.25 | 10.28 | 425,115 | -0.03(-0.25%) |
Aug 23, 2017 | 10.36 | 10.45 | 10.29 | 10.30 | 393,949 | -0.11(-1.08%) |
Aug 22, 2017 | 10.45 | 10.51 | 10.40 | 10.42 | 219,260 | +0.02(+0.17%) |
Aug 21, 2017 | 10.37 | 10.47 | 10.34 | 10.40 | 332,652 | +0.02(+0.17%) |
Aug 18, 2017 | 10.25 | 10.46 | 10.25 | 10.38 | 232,417 | +0.04(+0.42%) |
Aug 17, 2017 | 10.51 | 10.54 | 10.32 | 10.34 | 251,683 | -0.17(-1.65%) |
Aug 16, 2017 | 10.53 | 10.61 | 10.47 | 10.51 | 259,661 | +0.02(+0.17%) |
Aug 15, 2017 | 10.47 | 10.53 | 10.36 | 10.49 | 191,315 | +0.03(+0.33%) |
Aug 14, 2017 | 10.38 | 10.53 | 10.32 | 10.46 | 219,503 | +0.16(+1.52%) |
Aug 11, 2017 | 10.20 | 10.35 | 10.17 | 10.30 | 455,965 | -0.03(-0.25%) |
Aug 10, 2017 | 10.36 | 10.40 | 10.29 | 10.33 | 432,422 | -0.03(-0.34%) |
Aug 09, 2017 | 10.36 | 10.42 | 10.30 | 10.36 | 407,085 | -0.02(-0.17%) |
Aug 08, 2017 | 10.15 | 10.41 | 10.14 | 10.38 | 581,354 | +0.21(+2.05%) |
Aug 07, 2017 | 9.964 | 10.30 | 9.964 | 10.17 | 532,084 | +0.26(+2.63%) |
Aug 04, 2017 | 9.929 | 9.999 | 9.877 | 9.912 | 481,261 | -0.04(-0.44%) |
Aug 03, 2017 | 10.16 | 10.20 | 9.947 | 9.955 | 595,999 | -0.36(-3.46%) |
Aug 02, 2017 | 10.39 | 10.39 | 10.20 | 10.31 | 317,699 | -0.12(-1.17%) |
Aug 01, 2017 | 10.38 | 10.45 | 10.36 | 10.43 | 244,608 | +0.04(+0.42%) |
Jul 31, 2017 | 10.43 | 10.46 | 10.26 | 10.39 | 227,549 | +0.00(+0.00%) |
Jul 28, 2017 | 10.39 | 10.44 | 10.27 | 10.39 | 256,268 | -0.01(-0.08%) |
Jul 27, 2017 | 10.46 | 10.52 | 10.37 | 10.40 | 170,378 | -0.08(-0.75%) |
Jul 26, 2017 | 10.49 | 10.56 | 10.44 | 10.48 | 177,136 | -0.01(-0.08%) |
Jul 25, 2017 | 10.52 | 10.54 | 10.45 | 10.49 | 357,842 | +0.01(+0.08%) |
Jul 24, 2017 | 10.53 | 10.57 | 10.44 | 10.48 | 239,205 | -0.09(-0.82%) |
Jul 21, 2017 | 10.61 | 10.65 | 10.50 | 10.56 | 271,147 | +0.03(+0.33%) |
Jul 20, 2017 | 10.57 | 10.61 | 10.48 | 10.53 | 190,069 | -0.05(-0.49%) |
Jul 19, 2017 | 10.50 | 10.65 | 10.49 | 10.58 | 417,137 | +0.09(+0.83%) |
Jul 18, 2017 | 10.54 | 10.56 | 10.39 | 10.49 | 433,131 | -0.08(-0.74%) |
Jul 17, 2017 | 10.64 | 10.66 | 10.54 | 10.57 | 265,787 | -0.03(-0.33%) |
Jul 14, 2017 | 10.51 | 10.63 | 10.43 | 10.61 | 171,779 | +0.09(+0.83%) |
Jul 13, 2017 | 10.62 | 10.62 | 10.45 | 10.52 | 258,328 | -0.08(-0.74%) |
Jul 12, 2017 | 10.52 | 10.61 | 10.48 | 10.60 | 408,922 | +0.14(+1.33%) |
Jul 11, 2017 | 10.37 | 10.52 | 10.33 | 10.46 | 336,330 | +0.09(+0.84%) |
Jul 10, 2017 | 10.36 | 10.45 | 10.33 | 10.37 | 355,178 | +0.00(+0.00%) |
Jul 07, 2017 | 10.40 | 10.45 | 10.36 | 10.37 | 203,178 | -0.01(-0.08%) |
Jul 06, 2017 | 10.51 | 10.51 | 10.32 | 10.38 | 417,583 | -0.18(-1.73%) |
Jul 05, 2017 | 10.62 | 10.63 | 10.47 | 10.56 | 334,308 | -0.08(-0.73%) |