Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.90 | 10.93 | 10.78 | 10.81 | 651,637 | -0.07(-0.64%) |
Oct 30, 2018 | 10.71 | 10.88 | 10.67 | 10.88 | 523,328 | +0.17(+1.57%) |
Oct 29, 2018 | 10.73 | 10.82 | 10.65 | 10.71 | 454,398 | +0.07(+0.66%) |
Oct 26, 2018 | 10.70 | 10.70 | 10.56 | 10.64 | 588,816 | -0.11(-1.03%) |
Oct 25, 2018 | 10.67 | 10.79 | 10.61 | 10.75 | 550,310 | +0.12(+1.09%) |
Oct 24, 2018 | 10.65 | 10.76 | 10.63 | 10.64 | 968,574 | -0.02(-0.22%) |
Oct 23, 2018 | 10.81 | 10.81 | 10.64 | 10.66 | 727,357 | -0.16(-1.50%) |
Oct 22, 2018 | 10.87 | 10.89 | 10.80 | 10.82 | 534,828 | -0.01(-0.05%) |
Oct 19, 2018 | 10.77 | 10.85 | 10.75 | 10.83 | 712,741 | +0.06(+0.59%) |
Oct 18, 2018 | 10.84 | 10.90 | 10.73 | 10.77 | 368,511 | -0.06(-0.54%) |
Oct 17, 2018 | 10.82 | 10.88 | 10.75 | 10.82 | 368,835 | -0.01(-0.05%) |
Oct 16, 2018 | 10.67 | 10.83 | 10.60 | 10.83 | 618,949 | +0.20(+1.86%) |
Oct 15, 2018 | 10.56 | 10.68 | 10.52 | 10.63 | 547,638 | +0.06(+0.60%) |
Oct 12, 2018 | 10.59 | 10.61 | 10.50 | 10.57 | 766,270 | +0.05(+0.44%) |
Oct 11, 2018 | 10.67 | 10.71 | 10.52 | 10.52 | 892,551 | -0.17(-1.58%) |
Oct 10, 2018 | 10.78 | 10.82 | 10.68 | 10.69 | 1,176,562 | -0.12(-1.13%) |
Oct 09, 2018 | 10.79 | 10.92 | 10.78 | 10.81 | 611,455 | -0.05(-0.43%) |
Oct 08, 2018 | 10.78 | 10.88 | 10.75 | 10.86 | 403,735 | +0.09(+0.81%) |
Oct 05, 2018 | 10.85 | 10.87 | 10.70 | 10.77 | 437,696 | -0.07(-0.64%) |
Oct 04, 2018 | 10.93 | 10.95 | 10.74 | 10.84 | 588,475 | -0.08(-0.74%) |
Oct 03, 2018 | 10.82 | 10.93 | 10.81 | 10.92 | 612,449 | +0.10(+0.91%) |
Oct 02, 2018 | 10.85 | 10.88 | 10.79 | 10.82 | 491,022 | -0.02(-0.16%) |
Oct 01, 2018 | 10.98 | 11.03 | 10.79 | 10.84 | 680,660 | -0.12(-1.06%) |
Sep 28, 2018 | 10.83 | 10.96 | 10.80 | 10.96 | 831,193 | +0.10(+0.94%) |
Sep 27, 2018 | 10.82 | 10.93 | 10.79 | 10.86 | 394,340 | +0.05(+0.42%) |
Sep 26, 2018 | 10.91 | 10.91 | 10.78 | 10.81 | 690,295 | -0.08(-0.73%) |
Sep 25, 2018 | 10.91 | 10.94 | 10.86 | 10.89 | 498,944 | -0.02(-0.21%) |
Sep 24, 2018 | 10.98 | 10.98 | 10.88 | 10.91 | 530,821 | -0.07(-0.62%) |
Sep 21, 2018 | 10.83 | 10.98 | 10.80 | 10.98 | 1,603,267 | +0.18(+1.68%) |
Sep 20, 2018 | 10.74 | 10.80 | 10.71 | 10.80 | 534,235 | +0.06(+0.58%) |
Sep 19, 2018 | 10.82 | 10.84 | 10.71 | 10.74 | 470,551 | -0.08(-0.74%) |
Sep 18, 2018 | 10.92 | 10.92 | 10.79 | 10.82 | 367,692 | -0.10(-0.94%) |
Sep 17, 2018 | 10.95 | 10.98 | 10.84 | 10.92 | 409,491 | -0.03(-0.26%) |
Sep 14, 2018 | 10.95 | 10.96 | 10.90 | 10.95 | 568,850 | +0.00(+0.00%) |
Sep 13, 2018 | 10.87 | 10.98 | 10.82 | 10.95 | 683,728 | +0.11(+1.05%) |
Sep 12, 2018 | 10.84 | 10.86 | 10.75 | 10.83 | 605,829 | -0.03(-0.26%) |
Sep 11, 2018 | 10.82 | 10.91 | 10.82 | 10.86 | 364,125 | -0.05(-0.42%) |
Sep 10, 2018 | 10.82 | 10.91 | 10.81 | 10.91 | 452,944 | +0.10(+0.95%) |
Sep 07, 2018 | 10.96 | 10.97 | 10.78 | 10.80 | 403,807 | -0.16(-1.45%) |
Sep 06, 2018 | 10.96 | 10.99 | 10.88 | 10.96 | 675,932 | +0.01(+0.10%) |
Sep 05, 2018 | 10.88 | 10.96 | 10.83 | 10.95 | 639,682 | +0.10(+0.89%) |
Sep 04, 2018 | 10.88 | 10.92 | 10.83 | 10.86 | 559,605 | -0.02(-0.21%) |
Aug 31, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.03(+0.26%) | |
Aug 30, 2018 | 10.82 | 10.88 | 10.79 | 10.85 | 395,415 | +0.02(+0.21%) |
Aug 29, 2018 | 10.80 | 10.85 | 10.74 | 10.83 | 573,078 | +0.05(+0.48%) |
Aug 28, 2018 | 10.77 | 10.79 | 10.70 | 10.78 | 462,426 | +0.01(+0.05%) |
Aug 27, 2018 | 10.70 | 10.82 | 10.70 | 10.77 | 672,823 | +0.09(+0.85%) |
Aug 24, 2018 | 10.69 | 10.71 | 10.66 | 10.68 | 400,112 | +0.00(+0.00%) |
Aug 23, 2018 | 10.69 | 10.72 | 10.65 | 10.68 | 585,655 | -0.03(-0.27%) |
Aug 22, 2018 | 10.80 | 10.81 | 10.70 | 10.71 | 608,043 | -0.10(-0.89%) |
Aug 21, 2018 | 10.69 | 10.81 | 10.67 | 10.80 | 1,176,680 | +0.13(+1.22%) |
Aug 20, 2018 | 10.65 | 10.71 | 10.63 | 10.67 | 892,834 | +0.05(+0.43%) |
Aug 17, 2018 | 10.64 | 10.70 | 10.60 | 10.63 | 2,415,809 | -0.01(-0.05%) |
Aug 16, 2018 | 10.66 | 10.70 | 10.60 | 10.63 | 844,067 | +0.00(+0.00%) |
Aug 15, 2018 | 10.68 | 10.72 | 10.61 | 10.63 | 633,035 | -0.03(-0.32%) |
Aug 14, 2018 | 10.56 | 10.69 | 10.55 | 10.67 | 851,274 | +0.11(+1.02%) |
Aug 13, 2018 | 10.57 | 10.65 | 10.53 | 10.56 | 1,050,550 | +0.01(+0.05%) |
Aug 10, 2018 | 10.64 | 10.65 | 10.54 | 10.55 | 614,069 | -0.09(-0.85%) |
Aug 09, 2018 | 10.61 | 10.66 | 10.57 | 10.64 | 545,371 | +0.05(+0.48%) |
Aug 08, 2018 | 10.68 | 10.71 | 10.56 | 10.59 | 1,172,412 | -0.15(-1.38%) |
Aug 07, 2018 | 10.68 | 10.96 | 10.68 | 10.74 | 1,188,066 | -0.13(-1.20%) |
Aug 06, 2018 | 10.84 | 10.88 | 10.80 | 10.87 | 1,105,390 | +0.03(+0.26%) |
Aug 03, 2018 | 10.82 | 10.92 | 10.79 | 10.84 | 1,353,064 | -0.03(-0.31%) |
Aug 02, 2018 | 10.72 | 10.90 | 10.68 | 10.88 | 1,365,293 | +0.15(+1.38%) |
Aug 01, 2018 | 10.74 | 10.79 | 10.66 | 10.73 | 1,541,733 | -0.07(-0.63%) |
Jul 31, 2018 | 10.71 | 10.88 | 10.69 | 10.80 | 13,439,362 | +0.09(+0.80%) |
Jul 30, 2018 | 10.86 | 10.94 | 10.67 | 10.71 | 3,188,182 | -0.14(-1.26%) |
Jul 27, 2018 | 10.95 | 10.95 | 10.81 | 10.85 | 4,276,493 | +0.31(+2.91%) |
Jul 26, 2018 | 10.53 | 10.57 | 10.49 | 10.54 | 555,352 | +0.04(+0.38%) |
Jul 25, 2018 | 10.49 | 10.55 | 10.48 | 10.50 | 269,875 | -0.01(-0.11%) |
Jul 24, 2018 | 10.51 | 10.57 | 10.46 | 10.51 | 253,195 | +0.01(+0.11%) |
Jul 23, 2018 | 10.53 | 10.61 | 10.49 | 10.50 | 414,123 | -0.07(-0.65%) |
Jul 20, 2018 | 10.56 | 10.61 | 10.54 | 10.57 | 321,073 | +0.00(+0.00%) |
Jul 19, 2018 | 10.51 | 10.61 | 10.51 | 10.57 | 531,374 | +0.03(+0.32%) |
Jul 18, 2018 | 10.53 | 10.55 | 10.48 | 10.54 | 397,010 | +0.01(+0.11%) |
Jul 17, 2018 | 10.58 | 10.62 | 10.50 | 10.53 | 340,544 | -0.02(-0.22%) |
Jul 16, 2018 | 10.61 | 10.66 | 10.51 | 10.55 | 401,119 | -0.07(-0.64%) |
Jul 13, 2018 | 10.60 | 10.67 | 10.59 | 10.62 | 226,208 | +0.02(+0.16%) |
Jul 12, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 292,543 | -0.10(-0.90%) |
Jul 11, 2018 | 10.67 | 10.73 | 10.66 | 10.70 | 477,883 | +0.00(+0.00%) |
Jul 10, 2018 | 10.68 | 10.76 | 10.65 | 10.70 | 766,219 | +0.05(+0.43%) |
Jul 09, 2018 | 10.55 | 10.69 | 10.55 | 10.65 | 427,218 | +0.09(+0.86%) |
Jul 06, 2018 | 10.46 | 10.61 | 10.46 | 10.56 | 490,763 | +0.10(+0.98%) |
Jul 05, 2018 | 10.42 | 10.47 | 10.37 | 10.46 | 361,403 | +0.08(+0.77%) |
Jul 03, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 10.41 | 10.43 | 10.28 | 10.36 | 473,980 | -0.07(-0.71%) |
Jun 29, 2018 | 10.39 | 10.48 | 10.35 | 10.43 | 389,471 | +0.06(+0.55%) |
Jun 28, 2018 | 10.32 | 10.42 | 10.32 | 10.37 | 313,082 | +0.07(+0.70%) |
Jun 27, 2018 | 10.37 | 10.43 | 10.29 | 10.30 | 452,852 | -0.08(-0.75%) |
Jun 26, 2018 | 10.41 | 10.48 | 10.29 | 10.38 | 370,808 | -0.03(-0.32%) |
Jun 25, 2018 | 10.35 | 10.46 | 10.34 | 10.41 | 392,185 | +0.09(+0.86%) |
Jun 22, 2018 | 10.44 | 10.48 | 10.30 | 10.32 | 1,041,445 | -0.11(-1.07%) |
Jun 21, 2018 | 10.51 | 10.53 | 10.43 | 10.43 | 517,047 | +0.01(+0.05%) |
Jun 20, 2018 | 10.39 | 10.48 | 10.36 | 10.43 | 796,823 | +0.06(+0.59%) |
Jun 19, 2018 | 10.36 | 10.41 | 10.32 | 10.37 | 401,201 | +0.01(+0.11%) |
Jun 18, 2018 | 10.26 | 10.36 | 10.22 | 10.36 | 250,761 | +0.12(+1.14%) |
Jun 15, 2018 | 10.33 | 10.22 | 10.24 | 479,131 | -0.10(-0.97%) | |
Jun 14, 2018 | 10.30 | 10.36 | 10.24 | 10.34 | 235,008 | +0.07(+0.65%) |
Jun 13, 2018 | 10.33 | 10.40 | 10.23 | 10.27 | 296,362 | -0.06(-0.59%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.31 | 10.33 | 219,295 | -0.04(-0.43%) |
Jun 11, 2018 | 10.34 | 10.40 | 10.28 | 10.38 | 351,425 | +0.08(+0.81%) |
Jun 08, 2018 | 10.29 | 10.36 | 10.28 | 10.29 | 252,480 | +0.03(+0.27%) |
Jun 07, 2018 | 10.34 | 10.36 | 10.26 | 10.27 | 153,785 | -0.06(-0.59%) |
Jun 06, 2018 | 10.34 | 10.33 | 280,613 | +0.03(+0.32%) | ||
Jun 05, 2018 | 10.28 | 10.31 | 10.21 | 10.29 | 301,122 | +0.02(+0.22%) |
Jun 04, 2018 | 10.26 | 10.29 | 10.18 | 10.27 | 258,752 | +0.02(+0.16%) |
Jun 01, 2018 | 10.21 | 10.30 | 10.19 | 10.26 | 269,240 | +0.08(+0.82%) |
May 31, 2018 | 10.27 | 10.30 | 10.16 | 10.17 | 411,491 | -0.10(-0.97%) |
May 30, 2018 | 10.23 | 10.30 | 10.19 | 10.27 | 730,707 | +0.11(+1.09%) |
May 29, 2018 | 10.14 | 10.23 | 10.14 | 10.16 | 479,408 | +0.02(+0.22%) |
May 25, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.04(-0.44%) | |
May 24, 2018 | 10.15 | 10.23 | 10.12 | 10.18 | 370,522 | +0.02(+0.16%) |
May 23, 2018 | 10.22 | 10.26 | 10.11 | 10.17 | 363,639 | -0.02(-0.22%) |
May 22, 2018 | 10.12 | 10.29 | 10.07 | 10.19 | 728,291 | +0.09(+0.94%) |
May 21, 2018 | 10.01 | 10.11 | 10.000 | 10.09 | 328,096 | +0.08(+0.83%) |
May 18, 2018 | 10.01 | 10.01 | 9.888 | 10.01 | 1,084,310 | +0.07(+0.67%) |
May 17, 2018 | 9.927 | 9.966 | 9.899 | 9.944 | 222,213 | +0.01(+0.11%) |
May 16, 2018 | 9.944 | 9.972 | 9.869 | 9.933 | 425,647 | +0.00(+0.00%) |
May 15, 2018 | 9.760 | 9.961 | 9.733 | 9.933 | 973,777 | +0.12(+1.19%) |
May 14, 2018 | 9.838 | 9.855 | 9.772 | 9.816 | 301,891 | +0.01(+0.06%) |
May 11, 2018 | 9.671 | 9.838 | 9.544 | 9.810 | 378,144 | +0.17(+1.73%) |
May 10, 2018 | 9.455 | 9.699 | 9.388 | 9.644 | 504,211 | +0.19(+2.06%) |
May 09, 2018 | 9.427 | 9.460 | 9.354 | 9.449 | 212,516 | -0.01(-0.06%) |
May 08, 2018 | 9.455 | 9.482 | 9.393 | 9.455 | 405,009 | +0.01(+0.12%) |
May 07, 2018 | 9.382 | 9.482 | 9.343 | 9.443 | 373,160 | +0.07(+0.71%) |
May 04, 2018 | 9.221 | 9.427 | 9.204 | 9.377 | 602,357 | +0.17(+1.87%) |
May 03, 2018 | 9.277 | 9.277 | 9.182 | 9.204 | 177,200 | -0.07(-0.72%) |
May 02, 2018 | 9.282 | 9.354 | 9.215 | 9.271 | 356,652 | -0.02(-0.18%) |
May 01, 2018 | 9.232 | 9.293 | 9.138 | 9.288 | 358,205 | +0.03(+0.36%) |
Apr 30, 2018 | 9.260 | 9.312 | 9.243 | 9.254 | 250,520 | +0.01(+0.06%) |
Apr 27, 2018 | 9.343 | 9.343 | 9.238 | 9.249 | 277,973 | -0.08(-0.83%) |
Apr 26, 2018 | 9.243 | 9.377 | 9.227 | 9.327 | 482,192 | +0.09(+1.02%) |
Apr 25, 2018 | 9.221 | 9.293 | 9.165 | 9.232 | 405,133 | +0.00(+0.00%) |
Apr 24, 2018 | 9.232 | 9.354 | 9.227 | 9.232 | 377,063 | -0.01(-0.06%) |
Apr 23, 2018 | 9.160 | 9.265 | 9.149 | 9.238 | 223,411 | +0.07(+0.79%) |
Apr 20, 2018 | 9.232 | 9.299 | 9.165 | 9.165 | 405,665 | -0.08(-0.90%) |
Apr 19, 2018 | 9.288 | 9.360 | 9.238 | 9.249 | 314,462 | -0.03(-0.36%) |
Apr 18, 2018 | 9.427 | 9.427 | 9.271 | 9.282 | 293,442 | -0.06(-0.65%) |
Apr 17, 2018 | 9.438 | 9.438 | 9.310 | 9.343 | 516,864 | -0.08(-0.88%) |
Apr 16, 2018 | 9.288 | 9.438 | 9.288 | 9.427 | 489,136 | +0.16(+1.68%) |
Apr 13, 2018 | 9.449 | 9.449 | 9.265 | 9.271 | 546,331 | -0.14(-1.48%) |
Apr 12, 2018 | 9.427 | 9.427 | 9.366 | 9.410 | 454,564 | +0.03(+0.36%) |
Apr 11, 2018 | 9.527 | 9.557 | 9.349 | 9.377 | 294,598 | -0.11(-1.17%) |
Apr 10, 2018 | 9.560 | 9.560 | 9.477 | 9.488 | 410,497 | +0.01(+0.06%) |
Apr 09, 2018 | 9.360 | 9.516 | 9.360 | 9.482 | 1,165,651 | +0.11(+1.13%) |
Apr 06, 2018 | 9.393 | 9.466 | 9.366 | 9.377 | 424,876 | -0.02(-0.24%) |
Apr 05, 2018 | 9.316 | 9.416 | 9.265 | 9.399 | 356,263 | +0.10(+1.08%) |
Apr 04, 2018 | 9.332 | 9.366 | 9.299 | 9.299 | 498,651 | -0.05(-0.54%) |
Apr 03, 2018 | 9.254 | 9.366 | 9.243 | 9.349 | 499,816 | +0.10(+1.08%) |
Apr 02, 2018 | 9.199 | 9.282 | 9.176 | 9.249 | 629,121 | +0.05(+0.54%) |
Mar 29, 2018 | 9.199 | 9.199 | 9.199 | 0 | -0.10(-1.08%) | |
Mar 28, 2018 | 9.343 | 9.371 | 9.243 | 9.299 | 654,976 | -0.05(-0.54%) |
Mar 27, 2018 | 9.441 | 9.479 | 9.311 | 9.349 | 665,331 | +0.02(+0.17%) |
Mar 26, 2018 | 9.398 | 9.409 | 9.284 | 9.333 | 425,458 | -0.01(-0.06%) |
Mar 23, 2018 | 9.403 | 9.501 | 9.338 | 9.338 | 610,259 | -0.07(-0.75%) |
Mar 22, 2018 | 9.447 | 9.566 | 9.409 | 9.409 | 523,186 | -0.09(-0.92%) |
Mar 21, 2018 | 9.392 | 9.550 | 9.374 | 9.496 | 361,638 | +0.07(+0.75%) |
Mar 20, 2018 | 9.371 | 9.452 | 9.329 | 9.425 | 285,923 | +0.04(+0.41%) |
Mar 19, 2018 | 9.420 | 9.265 | 9.387 | 233,550 | +0.09(+0.99%) | |
Mar 16, 2018 | 9.311 | 9.392 | 9.251 | 9.294 | 434,813 | -0.02(-0.23%) |
Mar 15, 2018 | 9.371 | 9.371 | 9.246 | 9.316 | 618,555 | -0.05(-0.58%) |
Mar 14, 2018 | 9.354 | 9.420 | 9.333 | 9.371 | 373,808 | +0.04(+0.41%) |
Mar 13, 2018 | 9.485 | 9.485 | 9.294 | 9.333 | 494,877 | -0.15(-1.61%) |
Mar 12, 2018 | 9.398 | 9.517 | 9.371 | 9.485 | 408,788 | +0.08(+0.81%) |
Mar 09, 2018 | 9.273 | 9.409 | 9.191 | 9.409 | 339,693 | +0.18(+2.00%) |
Mar 08, 2018 | 9.262 | 9.315 | 9.197 | 9.224 | 386,834 | -0.04(-0.47%) |
Mar 07, 2018 | 9.327 | 9.240 | 9.267 | 233,532 | -0.04(-0.41%) | |
Mar 06, 2018 | 9.273 | 9.354 | 9.148 | 9.305 | 380,163 | +0.04(+0.47%) |
Mar 05, 2018 | 9.126 | 9.305 | 9.126 | 9.262 | 390,579 | +0.11(+1.25%) |
Mar 02, 2018 | 9.061 | 9.202 | 9.053 | 9.148 | 655,826 | +0.03(+0.36%) |
Mar 01, 2018 | 9.137 | 9.164 | 9.028 | 9.115 | 662,396 | -0.05(-0.53%) |
Feb 28, 2018 | 9.349 | 9.365 | 9.110 | 9.164 | 855,743 | -0.17(-1.86%) |
Feb 27, 2018 | 9.517 | 9.572 | 9.316 | 9.338 | 1,535,977 | -0.16(-1.72%) |
Feb 26, 2018 | 9.414 | 9.534 | 9.387 | 9.501 | 902,068 | +0.05(+0.58%) |
Feb 23, 2018 | 9.365 | 9.463 | 9.349 | 9.447 | 414,545 | +0.11(+1.16%) |
Feb 22, 2018 | 9.126 | 9.390 | 9.126 | 9.338 | 688,524 | +0.22(+2.39%) |
Feb 21, 2018 | 9.235 | 9.338 | 9.120 | 9.120 | 781,782 | -0.10(-1.06%) |
Feb 20, 2018 | 9.387 | 9.436 | 9.218 | 9.218 | 681,739 | -0.21(-2.19%) |
Feb 16, 2018 | 9.425 | 9.425 | 9.425 | 0 | +0.04(+0.46%) | |
Feb 15, 2018 | 9.218 | 9.382 | 9.218 | 9.382 | 446,243 | +0.18(+2.01%) |
Feb 14, 2018 | 9.153 | 9.273 | 9.148 | 9.197 | 324,797 | +0.01(+0.12%) |
Feb 13, 2018 | 9.240 | 9.186 | 306,270 | +0.08(+0.90%) | ||
Feb 12, 2018 | 8.946 | 9.120 | 8.906 | 9.104 | 635,628 | +0.17(+1.89%) |
Feb 09, 2018 | 8.930 | 8.990 | 8.783 | 8.936 | 1,088,333 | +0.03(+0.31%) |
Feb 08, 2018 | 9.137 | 9.169 | 8.903 | 8.908 | 1,041,250 | -0.23(-2.50%) |
Feb 07, 2018 | 9.191 | 9.251 | 9.115 | 9.137 | 935,803 | -0.07(-0.71%) |
Feb 06, 2018 | 9.001 | 9.207 | 8.968 | 9.202 | 806,004 | +0.07(+0.77%) |
Feb 05, 2018 | 9.164 | 9.191 | 9.050 | 9.131 | 841,105 | -0.05(-0.59%) |
Feb 02, 2018 | 9.294 | 9.349 | 9.169 | 9.186 | 568,461 | -0.13(-1.34%) |
Feb 01, 2018 | 9.376 | 9.409 | 9.294 | 9.311 | 519,904 | -0.07(-0.70%) |
Jan 31, 2018 | 9.371 | 9.416 | 9.327 | 9.376 | 1,167,828 | +0.02(+0.23%) |
Jan 30, 2018 | 9.392 | 9.414 | 9.333 | 9.354 | 627,495 | -0.07(-0.75%) |
Jan 29, 2018 | 9.360 | 9.469 | 9.338 | 9.425 | 722,973 | +0.03(+0.35%) |
Jan 26, 2018 | 9.469 | 9.512 | 9.360 | 9.392 | 706,180 | -0.09(-0.97%) |
Jan 25, 2018 | 9.463 | 9.517 | 9.447 | 9.485 | 803,150 | +0.03(+0.29%) |
Jan 24, 2018 | 9.463 | 9.526 | 9.436 | 9.458 | 598,684 | -0.03(-0.29%) |
Jan 23, 2018 | 9.463 | 9.517 | 9.452 | 9.485 | 541,698 | +0.00(+0.00%) |
Jan 22, 2018 | 9.545 | 9.561 | 9.455 | 9.485 | 566,085 | -0.03(-0.34%) |
Jan 19, 2018 | 9.490 | 9.523 | 9.463 | 9.517 | 1,199,149 | +0.02(+0.17%) |
Jan 18, 2018 | 9.517 | 9.545 | 9.501 | 9.501 | 735,575 | +0.02(+0.23%) |
Jan 17, 2018 | 9.469 | 9.523 | 9.452 | 9.479 | 555,630 | -0.01(-0.11%) |
Jan 16, 2018 | 9.528 | 9.583 | 9.517 | 9.490 | 1,376,679 | -0.04(-0.40%) |
Jan 12, 2018 | 9.528 | 9.528 | 9.528 | 0 | -0.02(-0.17%) | |
Jan 11, 2018 | 9.512 | 9.588 | 9.496 | 9.545 | 1,025,205 | +0.03(+0.34%) |
Jan 10, 2018 | 9.512 | 659,774 | -0.06(-0.63%) | |||
Jan 09, 2018 | 9.675 | 9.675 | 9.572 | 9.572 | 677,188 | -0.13(-1.29%) |
Jan 08, 2018 | 9.626 | 9.708 | 9.626 | 9.697 | 577,015 | +0.05(+0.51%) |
Jan 05, 2018 | 9.659 | 9.686 | 9.615 | 9.648 | 501,763 | -0.01(-0.11%) |
Jan 04, 2018 | 9.664 | 9.702 | 9.588 | 9.659 | 680,822 | -0.02(-0.22%) |
Jan 03, 2018 | 9.708 | 9.731 | 9.653 | 9.681 | 566,109 | +0.00(+0.00%) |
Jan 02, 2018 | 9.681 | 9.744 | 9.659 | 9.681 | 927,330 | +0.03(+0.34%) |
Dec 29, 2017 | 9.648 | 9.648 | 9.648 | 0 | -0.02(-0.17%) | |
Dec 28, 2017 | 9.817 | 9.827 | 9.648 | 9.664 | 1,052,735 | -0.07(-0.73%) |
Dec 27, 2017 | 9.644 | 9.756 | 9.644 | 9.735 | 1,600,816 | +0.07(+0.77%) |
Dec 26, 2017 | 9.666 | 9.687 | 9.581 | 9.660 | 661,477 | +0.01(+0.06%) |
Dec 22, 2017 | 9.698 | 9.698 | 9.597 | 9.655 | 603,346 | -0.04(-0.44%) |
Dec 21, 2017 | 9.682 | 9.767 | 9.644 | 9.698 | 603,809 | +0.05(+0.55%) |
Dec 20, 2017 | 9.602 | 9.735 | 9.602 | 9.644 | 815,061 | +0.06(+0.61%) |
Dec 19, 2017 | 9.719 | 9.735 | 9.549 | 9.586 | 980,206 | -0.09(-0.94%) |
Dec 18, 2017 | 9.613 | 9.687 | 9.586 | 9.676 | 846,065 | +0.09(+0.94%) |
Dec 15, 2017 | 9.501 | 9.591 | 9.495 | 9.586 | 1,306,718 | +0.09(+0.95%) |
Dec 14, 2017 | 9.570 | 9.463 | 9.495 | 1,081,810 | +0.00(+0.00%) | |
Dec 13, 2017 | 9.463 | 9.527 | 9.431 | 9.495 | 1,267,473 | +0.02(+0.22%) |
Dec 12, 2017 | 9.479 | 9.565 | 9.453 | 9.474 | 755,202 | +0.02(+0.17%) |
Dec 11, 2017 | 9.554 | 9.565 | 9.447 | 9.458 | 811,810 | -0.06(-0.62%) |
Dec 08, 2017 | 9.575 | 9.599 | 9.400 | 9.517 | 1,341,340 | +0.00(+0.00%) |
Dec 07, 2017 | 9.282 | 9.437 | 9.282 | 1,495,170 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.495 | 9.565 | 9.386 | 9.394 | 904,534 | -0.10(-1.07%) |
Dec 05, 2017 | 9.639 | 9.644 | 9.485 | 9.495 | 665,178 | -0.14(-1.49%) |
Dec 04, 2017 | 9.586 | 9.666 | 9.565 | 9.639 | 664,395 | +0.07(+0.78%) |
Dec 01, 2017 | 9.559 | 9.586 | 9.336 | 9.565 | 715,271 | +0.01(+0.06%) |
Nov 30, 2017 | 9.597 | 9.666 | 9.533 | 9.559 | 1,342,653 | -0.03(-0.28%) |
Nov 29, 2017 | 9.538 | 9.607 | 9.469 | 9.586 | 678,298 | +0.05(+0.50%) |
Nov 28, 2017 | 9.490 | 9.602 | 9.469 | 9.538 | 962,562 | +0.03(+0.28%) |
Nov 27, 2017 | 9.522 | 9.602 | 9.485 | 9.511 | 759,644 | -0.05(-0.50%) |
Nov 24, 2017 | 9.607 | 9.607 | 9.495 | 9.559 | 281,682 | -0.05(-0.50%) |
Nov 22, 2017 | 9.453 | 9.634 | 9.431 | 9.607 | 815,497 | +0.14(+1.52%) |
Nov 21, 2017 | 9.485 | 9.501 | 9.415 | 9.463 | 1,129,739 | +0.02(+0.17%) |
Nov 20, 2017 | 9.591 | 9.613 | 9.426 | 9.447 | 1,476,330 | -0.19(-1.99%) |
Nov 17, 2017 | 9.479 | 9.692 | 9.474 | 9.639 | 1,782,085 | +0.13(+1.40%) |
Nov 16, 2017 | 9.570 | 9.581 | 9.485 | 9.506 | 1,173,915 | -0.02(-0.22%) |
Nov 15, 2017 | 9.426 | 9.549 | 9.346 | 9.527 | 1,739,468 | +0.06(+0.62%) |
Nov 14, 2017 | 9.415 | 9.479 | 9.341 | 9.469 | 1,907,920 | +0.12(+1.25%) |
Nov 13, 2017 | 9.389 | 9.400 | 9.288 | 9.352 | 1,674,141 | -0.12(-1.24%) |
Nov 10, 2017 | 9.479 | 9.533 | 9.314 | 9.469 | 2,065,512 | -0.01(-0.11%) |
Nov 09, 2017 | 9.320 | 9.479 | 9.155 | 9.479 | 3,012,154 | +0.19(+2.01%) |
Nov 08, 2017 | 9.192 | 9.304 | 9.064 | 9.293 | 4,825,439 | -0.06(-0.68%) |
Nov 07, 2017 | 9.453 | 9.559 | 9.236 | 9.357 | 3,464,198 | -0.21(-2.17%) |
Nov 06, 2017 | 9.501 | 9.565 | 9.341 | 9.565 | 8,763,562 | +0.07(+0.73%) |
Nov 03, 2017 | 9.506 | 9.639 | 9.482 | 9.495 | 2,713,885 | +0.04(+0.39%) |
Nov 02, 2017 | 9.916 | 9.916 | 9.426 | 9.458 | 6,639,574 | -0.54(-5.43%) |