Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.456 | 9.477 | 9.333 | 9.354 | 70,347 | -0.03(-0.33%) |
Oct 30, 2018 | 9.333 | 9.436 | 9.194 | 9.384 | 22,860 | +0.05(+0.55%) |
Oct 29, 2018 | 9.415 | 9.477 | 9.174 | 9.333 | 40,909 | +0.05(+0.50%) |
Oct 26, 2018 | 9.328 | 9.343 | 9.158 | 9.287 | 56,816 | -0.09(-0.99%) |
Oct 25, 2018 | 9.056 | 9.441 | 9.001 | 9.379 | 60,426 | +0.38(+4.23%) |
Oct 24, 2018 | 9.364 | 9.446 | 8.999 | 8.999 | 28,836 | -0.38(-4.05%) |
Oct 23, 2018 | 9.297 | 9.477 | 8.902 | 9.379 | 33,554 | +0.05(+0.55%) |
Oct 22, 2018 | 9.528 | 9.544 | 9.328 | 9.328 | 34,916 | -0.13(-1.36%) |
Oct 19, 2018 | 9.482 | 9.487 | 9.348 | 9.456 | 51,563 | -0.09(-0.92%) |
Oct 18, 2018 | 9.585 | 9.636 | 9.477 | 9.544 | 49,333 | -0.04(-0.43%) |
Oct 17, 2018 | 9.523 | 9.631 | 9.492 | 9.585 | 37,956 | +0.05(+0.48%) |
Oct 16, 2018 | 9.477 | 9.806 | 9.446 | 9.539 | 36,407 | +0.08(+0.87%) |
Oct 15, 2018 | 9.436 | 9.505 | 9.384 | 9.456 | 73,888 | +0.16(+1.77%) |
Oct 12, 2018 | 9.374 | 9.451 | 9.091 | 9.292 | 119,665 | +0.01(+0.06%) |
Oct 11, 2018 | 9.621 | 9.726 | 9.282 | 9.287 | 85,489 | -0.35(-3.68%) |
Oct 10, 2018 | 9.770 | 9.903 | 9.636 | 9.641 | 39,170 | -0.12(-1.26%) |
Oct 09, 2018 | 9.806 | 9.924 | 9.713 | 9.765 | 40,579 | -0.04(-0.42%) |
Oct 08, 2018 | 9.657 | 9.898 | 9.657 | 9.806 | 24,567 | +0.14(+1.49%) |
Oct 05, 2018 | 9.688 | 9.842 | 9.626 | 9.662 | 38,137 | -0.03(-0.32%) |
Oct 04, 2018 | 9.806 | 9.945 | 9.667 | 9.693 | 53,674 | -0.13(-1.31%) |
Oct 03, 2018 | 9.688 | 9.883 | 9.647 | 9.821 | 23,018 | +0.18(+1.87%) |
Oct 02, 2018 | 9.698 | 9.718 | 9.636 | 9.641 | 43,595 | +0.00(+0.00%) |
Oct 01, 2018 | 9.883 | 9.929 | 9.636 | 9.641 | 38,783 | -0.19(-1.88%) |
Sep 28, 2018 | 9.847 | 9.903 | 9.775 | 9.826 | 25,684 | +0.06(+0.58%) |
Sep 27, 2018 | 9.806 | 9.816 | 9.739 | 9.770 | 21,874 | -0.01(-0.11%) |
Sep 26, 2018 | 9.953 | 9.953 | 9.765 | 9.780 | 32,786 | -0.08(-0.83%) |
Sep 25, 2018 | 9.945 | 9.996 | 9.832 | 9.862 | 37,329 | -0.06(-0.62%) |
Sep 24, 2018 | 10.12 | 10.17 | 9.909 | 9.924 | 50,475 | -0.24(-2.38%) |
Sep 21, 2018 | 10.06 | 10.17 | 9.965 | 10.17 | 218,316 | +0.09(+0.92%) |
Sep 20, 2018 | 10.06 | 10.13 | 9.919 | 10.07 | 26,509 | +0.02(+0.20%) |
Sep 19, 2018 | 9.965 | 10.14 | 9.801 | 10.05 | 49,342 | +0.10(+1.03%) |
Sep 18, 2018 | 9.909 | 10.03 | 9.903 | 9.950 | 45,231 | -0.04(-0.36%) |
Sep 17, 2018 | 9.970 | 10.04 | 9.914 | 9.986 | 64,255 | -0.03(-0.31%) |
Sep 14, 2018 | 10.03 | 10.11 | 9.942 | 10.02 | 25,684 | +0.00(+0.00%) |
Sep 13, 2018 | 10.08 | 10.08 | 9.873 | 10.02 | 42,379 | -0.05(-0.51%) |
Sep 12, 2018 | 10.03 | 10.18 | 10.03 | 10.07 | 52,279 | +0.02(+0.15%) |
Sep 11, 2018 | 9.970 | 10.17 | 9.970 | 10.05 | 63,759 | +0.08(+0.77%) |
Sep 10, 2018 | 9.981 | 9.996 | 9.900 | 9.975 | 35,053 | +0.00(+0.00%) |
Sep 07, 2018 | 10.12 | 10.12 | 9.796 | 9.975 | 99,429 | -0.13(-1.32%) |
Sep 06, 2018 | 10.16 | 10.25 | 10.01 | 10.11 | 41,120 | -0.04(-0.40%) |
Sep 05, 2018 | 10.07 | 10.19 | 10.04 | 10.15 | 56,277 | -0.04(-0.40%) |
Sep 04, 2018 | 10.11 | 10.20 | 10.01 | 10.19 | 43,758 | +0.06(+0.61%) |
Aug 31, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.13(+1.28%) | |
Aug 30, 2018 | 9.929 | 10.11 | 9.880 | 10.00 | 31,507 | +0.01(+0.05%) |
Aug 29, 2018 | 9.734 | 10.03 | 9.734 | 9.996 | 62,142 | -0.14(-1.37%) |
Aug 28, 2018 | 10.20 | 10.20 | 10.08 | 10.13 | 49,951 | -0.04(-0.40%) |
Aug 27, 2018 | 10.22 | 10.22 | 10.14 | 10.18 | 86,806 | -0.02(-0.15%) |
Aug 24, 2018 | 10.17 | 10.25 | 10.10 | 10.19 | 69,269 | +0.07(+0.71%) |
Aug 23, 2018 | 10.13 | 10.18 | 10.02 | 10.12 | 31,782 | +0.04(+0.36%) |
Aug 22, 2018 | 9.975 | 10.11 | 9.975 | 10.08 | 41,941 | +0.11(+1.08%) |
Aug 21, 2018 | 9.868 | 10.02 | 9.852 | 9.975 | 72,881 | +0.15(+1.52%) |
Aug 20, 2018 | 9.811 | 9.857 | 9.775 | 9.826 | 40,147 | +0.01(+0.05%) |
Aug 17, 2018 | 9.806 | 9.873 | 9.785 | 9.821 | 24,127 | -0.02(-0.16%) |
Aug 16, 2018 | 9.718 | 9.862 | 9.718 | 9.837 | 50,994 | +0.16(+1.65%) |
Aug 15, 2018 | 9.688 | 9.739 | 9.600 | 9.677 | 38,802 | +0.01(+0.05%) |
Aug 14, 2018 | 9.595 | 9.688 | 9.551 | 9.672 | 49,416 | +0.11(+1.18%) |
Aug 13, 2018 | 9.472 | 9.605 | 9.472 | 9.559 | 45,007 | +0.05(+0.54%) |
Aug 10, 2018 | 9.369 | 9.554 | 9.369 | 9.508 | 65,378 | +0.09(+0.93%) |
Aug 09, 2018 | 9.323 | 9.462 | 9.282 | 9.420 | 70,186 | +0.08(+0.88%) |
Aug 08, 2018 | 9.297 | 9.362 | 9.282 | 9.338 | 63,866 | +0.07(+0.78%) |
Aug 07, 2018 | 9.328 | 9.333 | 9.256 | 9.266 | 42,838 | -0.06(-0.61%) |
Aug 06, 2018 | 9.282 | 9.348 | 9.259 | 9.323 | 51,160 | +0.06(+0.61%) |
Aug 03, 2018 | 9.348 | 9.456 | 9.266 | 9.266 | 49,617 | -0.11(-1.21%) |
Aug 02, 2018 | 9.359 | 9.420 | 9.343 | 9.379 | 112,423 | +0.01(+0.11%) |
Aug 01, 2018 | 9.456 | 9.456 | 9.369 | 9.369 | 88,717 | -0.06(-0.65%) |
Jul 31, 2018 | 9.544 | 9.544 | 9.395 | 9.431 | 88,468 | -0.07(-0.76%) |
Jul 30, 2018 | 9.652 | 9.698 | 9.492 | 9.503 | 120,743 | -0.13(-1.39%) |
Jul 27, 2018 | 9.713 | 9.713 | 9.564 | 9.636 | 70,242 | -0.07(-0.69%) |
Jul 26, 2018 | 9.749 | 9.806 | 9.703 | 9.703 | 40,092 | -0.05(-0.47%) |
Jul 25, 2018 | 9.852 | 9.852 | 9.713 | 9.749 | 44,453 | -0.06(-0.63%) |
Jul 24, 2018 | 9.837 | 9.868 | 9.713 | 9.811 | 108,473 | +0.05(+0.53%) |
Jul 23, 2018 | 9.832 | 9.852 | 9.760 | 9.760 | 120,303 | +0.00(+0.00%) |
Jul 20, 2018 | 9.713 | 9.806 | 9.535 | 9.760 | 86,240 | +0.08(+0.85%) |
Jul 19, 2018 | 9.739 | 9.790 | 9.662 | 9.677 | 99,532 | -0.11(-1.10%) |
Jul 18, 2018 | 9.739 | 9.826 | 9.693 | 9.785 | 33,126 | +0.01(+0.11%) |
Jul 17, 2018 | 9.770 | 9.834 | 9.713 | 9.775 | 56,633 | +0.01(+0.05%) |
Jul 16, 2018 | 9.564 | 9.770 | 9.564 | 9.770 | 72,015 | +0.22(+2.31%) |
Jul 13, 2018 | 9.724 | 9.724 | 9.487 | 9.549 | 123,611 | -0.19(-1.90%) |
Jul 12, 2018 | 9.832 | 9.832 | 9.718 | 9.734 | 58,342 | -0.08(-0.84%) |
Jul 11, 2018 | 9.811 | 9.965 | 9.811 | 9.816 | 37,611 | -0.06(-0.62%) |
Jul 10, 2018 | 9.765 | 9.914 | 9.749 | 9.878 | 102,318 | +0.08(+0.84%) |
Jul 09, 2018 | 9.708 | 9.814 | 9.708 | 9.796 | 80,796 | +0.12(+1.22%) |
Jul 06, 2018 | 9.724 | 9.821 | 9.672 | 9.677 | 56,948 | -0.03(-0.32%) |
Jul 05, 2018 | 9.806 | 9.806 | 9.698 | 9.708 | 94,062 | +0.01(+0.11%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.04(-0.37%) | |
Jul 02, 2018 | 9.688 | 9.770 | 9.657 | 9.734 | 52,425 | +0.00(+0.00%) |
Jun 29, 2018 | 9.816 | 9.888 | 9.595 | 9.734 | 146,896 | -0.08(-0.79%) |
Jun 28, 2018 | 9.698 | 9.811 | 9.607 | 9.811 | 123,072 | +0.13(+1.38%) |
Jun 27, 2018 | 9.790 | 9.837 | 9.629 | 9.677 | 79,376 | -0.11(-1.15%) |
Jun 26, 2018 | 9.883 | 9.883 | 9.770 | 9.790 | 67,158 | -0.10(-1.04%) |
Jun 25, 2018 | 9.842 | 9.939 | 9.765 | 9.893 | 55,898 | +0.01(+0.05%) |
Jun 22, 2018 | 9.939 | 9.960 | 9.729 | 9.888 | 433,659 | -0.01(-0.05%) |
Jun 21, 2018 | 9.801 | 9.991 | 9.662 | 9.893 | 136,494 | +0.09(+0.94%) |
Jun 20, 2018 | 9.724 | 9.888 | 9.662 | 9.801 | 144,435 | +0.10(+1.06%) |
Jun 19, 2018 | 9.456 | 9.775 | 9.405 | 9.698 | 163,674 | +0.22(+2.28%) |
Jun 18, 2018 | 9.436 | 9.575 | 9.359 | 9.482 | 212,346 | +0.04(+0.44%) |
Jun 15, 2018 | 9.549 | 9.508 | 9.441 | 335,305 | -0.07(-0.70%) | |
Jun 14, 2018 | 9.616 | 9.739 | 9.415 | 9.508 | 290,510 | -0.07(-0.70%) |
Jun 13, 2018 | 9.528 | 9.734 | 9.441 | 9.575 | 481,525 | +0.08(+0.81%) |
Jun 12, 2018 | 9.636 | 9.662 | 9.497 | 9.497 | 89,206 | -0.11(-1.12%) |
Jun 11, 2018 | 9.693 | 9.762 | 9.553 | 9.605 | 115,849 | -0.04(-0.43%) |
Jun 08, 2018 | 9.657 | 9.760 | 9.616 | 9.647 | 79,648 | +0.03(+0.27%) |
Jun 07, 2018 | 9.765 | 9.803 | 9.616 | 9.621 | 49,385 | -0.09(-0.95%) |
Jun 06, 2018 | 9.688 | 9.852 | 9.518 | 9.713 | 140,136 | +0.06(+0.64%) |
Jun 05, 2018 | 9.585 | 9.765 | 9.580 | 9.652 | 75,649 | +0.10(+1.08%) |
Jun 04, 2018 | 9.513 | 9.706 | 9.487 | 9.549 | 315,276 | +0.07(+0.70%) |
Jun 01, 2018 | 9.518 | 9.688 | 9.477 | 9.482 | 355,863 | +0.00(+0.00%) |
May 31, 2018 | 9.492 | 9.626 | 9.439 | 9.482 | 80,387 | +0.01(+0.05%) |
May 30, 2018 | 9.405 | 9.575 | 9.405 | 9.477 | 91,663 | +0.10(+1.10%) |
May 29, 2018 | 9.441 | 9.487 | 9.287 | 9.374 | 59,988 | -0.09(-0.98%) |
May 25, 2018 | 9.467 | 9.467 | 9.467 | 0 | +0.04(+0.44%) | |
May 24, 2018 | 9.467 | 9.467 | 9.359 | 9.426 | 21,847 | -0.04(-0.43%) |
May 23, 2018 | 9.436 | 9.518 | 9.415 | 9.467 | 28,861 | +0.02(+0.16%) |
May 22, 2018 | 9.477 | 9.611 | 9.451 | 9.451 | 83,746 | +0.04(+0.44%) |
May 21, 2018 | 9.374 | 9.462 | 9.312 | 9.410 | 72,871 | +0.06(+0.66%) |
May 18, 2018 | 9.462 | 9.482 | 9.328 | 9.348 | 288,165 | -0.08(-0.82%) |
May 17, 2018 | 9.307 | 9.456 | 9.251 | 9.426 | 43,904 | +0.10(+1.10%) |
May 16, 2018 | 9.215 | 9.357 | 9.215 | 9.323 | 48,646 | +0.09(+1.00%) |
May 15, 2018 | 9.148 | 9.351 | 9.148 | 9.230 | 46,899 | +0.06(+0.67%) |
May 14, 2018 | 9.364 | 9.364 | 9.143 | 9.169 | 95,926 | -0.20(-2.09%) |
May 11, 2018 | 9.374 | 9.503 | 9.338 | 9.364 | 90,210 | -0.02(-0.22%) |
May 10, 2018 | 9.261 | 9.400 | 9.241 | 9.384 | 64,282 | +0.16(+1.73%) |
May 09, 2018 | 9.220 | 9.359 | 9.091 | 9.225 | 76,939 | +0.03(+0.28%) |
May 08, 2018 | 9.199 | 9.467 | 9.194 | 9.199 | 85,518 | +0.02(+0.17%) |
May 07, 2018 | 9.174 | 9.390 | 9.040 | 9.184 | 400,493 | +0.04(+0.45%) |
May 04, 2018 | 9.030 | 9.241 | 8.968 | 9.143 | 125,309 | +0.10(+1.14%) |
May 03, 2018 | 9.102 | 9.122 | 8.963 | 9.040 | 30,885 | -0.07(-0.73%) |
May 02, 2018 | 9.071 | 9.210 | 9.050 | 9.107 | 42,904 | +0.02(+0.17%) |
May 01, 2018 | 9.030 | 9.112 | 8.891 | 9.091 | 59,840 | +0.05(+0.57%) |
Apr 30, 2018 | 9.143 | 9.169 | 9.035 | 9.040 | 60,716 | -0.11(-1.18%) |
Apr 27, 2018 | 9.174 | 9.297 | 9.056 | 9.148 | 130,614 | +0.03(+0.34%) |
Apr 26, 2018 | 9.138 | 9.251 | 9.050 | 9.117 | 185,169 | +0.00(+0.00%) |
Apr 25, 2018 | 9.189 | 9.241 | 9.097 | 9.117 | 34,183 | -0.07(-0.73%) |
Apr 24, 2018 | 9.251 | 9.364 | 9.030 | 9.184 | 54,349 | -0.02(-0.17%) |
Apr 23, 2018 | 9.369 | 9.487 | 9.189 | 9.199 | 101,972 | -0.22(-2.29%) |
Apr 20, 2018 | 9.122 | 9.431 | 9.122 | 9.415 | 90,826 | +0.24(+2.63%) |
Apr 19, 2018 | 9.107 | 9.282 | 9.071 | 9.174 | 449,530 | +0.05(+0.56%) |
Apr 18, 2018 | 9.215 | 9.307 | 9.122 | 9.122 | 35,210 | -0.03(-0.28%) |
Apr 17, 2018 | 9.292 | 9.333 | 9.076 | 9.148 | 79,276 | -0.07(-0.78%) |
Apr 16, 2018 | 9.158 | 9.487 | 9.050 | 9.220 | 184,193 | +0.09(+1.01%) |
Apr 13, 2018 | 9.199 | 9.205 | 9.012 | 9.127 | 59,970 | -0.03(-0.34%) |
Apr 12, 2018 | 9.102 | 9.348 | 9.102 | 9.158 | 172,777 | +0.08(+0.85%) |
Apr 11, 2018 | 9.171 | 9.171 | 8.912 | 9.081 | 151,101 | +0.00(+0.00%) |
Apr 10, 2018 | 9.091 | 9.192 | 9.025 | 9.081 | 53,717 | +0.03(+0.28%) |
Apr 09, 2018 | 9.169 | 9.508 | 9.035 | 9.056 | 157,880 | -0.08(-0.90%) |
Apr 06, 2018 | 9.220 | 9.307 | 9.020 | 9.138 | 100,894 | -0.11(-1.17%) |
Apr 05, 2018 | 9.282 | 9.282 | 9.127 | 9.246 | 32,367 | +0.05(+0.50%) |
Apr 04, 2018 | 9.086 | 9.366 | 9.081 | 9.199 | 90,048 | +0.08(+0.90%) |
Apr 03, 2018 | 9.179 | 9.251 | 9.066 | 9.117 | 71,824 | -0.01(-0.11%) |
Apr 02, 2018 | 9.071 | 9.472 | 8.896 | 9.127 | 154,453 | +0.05(+0.57%) |
Mar 29, 2018 | 9.076 | 9.076 | 9.076 | 0 | -0.15(-1.62%) | |
Mar 28, 2018 | 9.169 | 9.379 | 9.122 | 9.225 | 90,700 | +0.10(+1.07%) |
Mar 27, 2018 | 9.277 | 9.713 | 9.066 | 9.127 | 133,606 | -0.10(-1.06%) |
Mar 26, 2018 | 9.112 | 9.364 | 9.035 | 9.225 | 200,376 | +0.24(+2.69%) |
Mar 23, 2018 | 9.225 | 9.312 | 8.948 | 8.984 | 131,816 | -0.18(-1.96%) |
Mar 22, 2018 | 9.312 | 9.533 | 9.148 | 9.163 | 106,996 | -0.20(-2.09%) |
Mar 21, 2018 | 9.215 | 9.431 | 9.199 | 9.359 | 75,145 | +0.16(+1.79%) |
Mar 20, 2018 | 9.189 | 9.277 | 9.148 | 9.194 | 208,776 | +0.01(+0.06%) |
Mar 19, 2018 | 9.379 | 9.431 | 9.081 | 9.189 | 188,571 | +0.17(+1.88%) |
Mar 16, 2018 | 8.922 | 9.241 | 8.914 | 9.020 | 346,605 | +0.09(+0.98%) |
Mar 15, 2018 | 9.225 | 9.312 | 8.865 | 8.932 | 815,307 | -1.26(-12.40%) |
Mar 14, 2018 | 10.27 | 10.27 | 9.909 | 10.20 | 120,963 | -0.05(-0.45%) |
Mar 13, 2018 | 10.28 | 10.28 | 10.13 | 10.24 | 67,699 | -0.03(-0.30%) |
Mar 12, 2018 | 10.27 | 10.28 | 9.713 | 10.27 | 110,808 | -0.01(-0.05%) |
Mar 09, 2018 | 10.15 | 10.28 | 10.07 | 10.28 | 149,770 | +0.21(+2.09%) |
Mar 08, 2018 | 10.25 | 10.25 | 9.878 | 10.07 | 132,746 | -0.19(-1.85%) |
Mar 07, 2018 | 10.16 | 10.26 | 10.16 | 10.26 | 124,255 | +0.04(+0.35%) |
Mar 06, 2018 | 10.21 | 10.25 | 10.06 | 10.22 | 102,205 | +0.02(+0.15%) |
Mar 05, 2018 | 10.02 | 10.28 | 10.01 | 10.21 | 79,175 | +0.14(+1.38%) |
Mar 02, 2018 | 9.893 | 10.13 | 9.893 | 10.07 | 39,345 | +0.09(+0.93%) |
Mar 01, 2018 | 9.903 | 9.991 | 9.816 | 9.975 | 64,821 | +0.09(+0.88%) |
Feb 28, 2018 | 10.13 | 10.15 | 9.862 | 9.888 | 76,589 | -0.25(-2.43%) |
Feb 27, 2018 | 10.18 | 10.28 | 10.04 | 10.13 | 125,621 | -0.03(-0.30%) |
Feb 26, 2018 | 10.17 | 10.18 | 10.04 | 10.17 | 72,454 | +0.00(+0.00%) |
Feb 23, 2018 | 10.03 | 10.18 | 9.945 | 10.17 | 70,409 | +0.17(+1.75%) |
Feb 22, 2018 | 9.909 | 10.06 | 9.878 | 9.991 | 171,187 | +0.14(+1.41%) |
Feb 21, 2018 | 9.888 | 10.02 | 9.821 | 9.852 | 59,336 | -0.04(-0.36%) |
Feb 20, 2018 | 9.785 | 9.919 | 9.739 | 9.888 | 153,601 | +0.02(+0.16%) |
Feb 16, 2018 | 9.873 | 9.873 | 9.873 | 0 | -0.04(-0.41%) | |
Feb 15, 2018 | 9.760 | 9.945 | 9.760 | 9.914 | 98,594 | +0.19(+1.96%) |
Feb 14, 2018 | 9.379 | 9.793 | 9.379 | 9.724 | 84,331 | +0.34(+3.67%) |
Feb 13, 2018 | 9.348 | 9.492 | 9.348 | 9.379 | 30,182 | +0.00(+0.00%) |
Feb 12, 2018 | 9.446 | 9.497 | 9.302 | 9.379 | 65,646 | -0.06(-0.60%) |
Feb 09, 2018 | 9.446 | 9.503 | 9.359 | 9.436 | 49,376 | +0.07(+0.71%) |
Feb 08, 2018 | 9.451 | 9.451 | 9.359 | 9.369 | 80,090 | -0.08(-0.82%) |
Feb 07, 2018 | 9.482 | 9.482 | 9.415 | 9.446 | 91,548 | -0.09(-0.92%) |
Feb 06, 2018 | 9.390 | 9.577 | 9.379 | 9.533 | 149,601 | +0.02(+0.22%) |
Feb 05, 2018 | 9.688 | 9.688 | 9.503 | 9.513 | 139,290 | -0.18(-1.86%) |
Feb 02, 2018 | 9.729 | 9.796 | 9.688 | 9.693 | 82,911 | -0.04(-0.37%) |
Feb 01, 2018 | 9.462 | 9.754 | 9.400 | 9.729 | 44,673 | +0.24(+2.55%) |
Jan 31, 2018 | 9.467 | 9.621 | 9.441 | 9.487 | 108,940 | +0.01(+0.11%) |
Jan 30, 2018 | 9.544 | 9.544 | 9.420 | 9.477 | 98,861 | -0.13(-1.39%) |
Jan 29, 2018 | 9.765 | 9.765 | 9.611 | 9.611 | 71,624 | -0.21(-2.15%) |
Jan 26, 2018 | 9.970 | 9.970 | 9.801 | 9.821 | 41,559 | -0.16(-1.65%) |
Jan 25, 2018 | 10.02 | 10.02 | 9.970 | 9.986 | 50,673 | -0.02(-0.15%) |
Jan 24, 2018 | 10.10 | 10.11 | 9.991 | 10.00 | 22,427 | -0.08(-0.77%) |
Jan 23, 2018 | 10.04 | 10.12 | 10.04 | 10.08 | 24,972 | +0.02(+0.20%) |
Jan 22, 2018 | 10.06 | 10.11 | 9.981 | 10.06 | 55,225 | -0.05(-0.51%) |
Jan 19, 2018 | 9.939 | 10.11 | 9.939 | 10.11 | 33,839 | +0.14(+1.39%) |
Jan 18, 2018 | 10.05 | 10.06 | 9.965 | 9.970 | 116,727 | -0.09(-0.92%) |
Jan 17, 2018 | 10.08 | 10.16 | 9.975 | 10.06 | 49,475 | +0.01(+0.05%) |
Jan 16, 2018 | 10.20 | 10.20 | 10.04 | 10.06 | 97,436 | -0.11(-1.06%) |
Jan 12, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 10.10 | 10.18 | 10.08 | 10.14 | 38,185 | +0.08(+0.76%) |
Jan 10, 2018 | 10.00 | 10.12 | 10.00 | 10.07 | 48,492 | +0.08(+0.82%) |
Jan 09, 2018 | 9.909 | 10.00 | 9.909 | 9.986 | 34,247 | +0.09(+0.88%) |
Jan 08, 2018 | 9.842 | 9.945 | 9.786 | 9.898 | 27,916 | +0.02(+0.21%) |
Jan 05, 2018 | 9.852 | 9.945 | 9.823 | 9.878 | 35,078 | +0.05(+0.47%) |
Jan 04, 2018 | 9.785 | 10.06 | 9.775 | 9.832 | 66,814 | +0.10(+1.06%) |
Jan 03, 2018 | 9.765 | 9.903 | 9.724 | 9.729 | 229,591 | -0.04(-0.42%) |
Jan 02, 2018 | 9.826 | 9.914 | 9.770 | 9.770 | 81,294 | -0.08(-0.78%) |
Dec 29, 2017 | 9.847 | 9.847 | 9.847 | 0 | -0.10(-1.03%) | |
Dec 28, 2017 | 9.975 | 10.08 | 9.939 | 9.950 | 25,485 | -0.04(-0.41%) |
Dec 27, 2017 | 10.03 | 10.03 | 9.923 | 9.991 | 29,963 | -0.02(-0.21%) |
Dec 26, 2017 | 10.08 | 10.08 | 9.986 | 10.01 | 26,009 | -0.05(-0.51%) |
Dec 22, 2017 | 10.07 | 10.15 | 10.02 | 10.06 | 19,697 | -0.05(-0.46%) |
Dec 21, 2017 | 10.11 | 10.12 | 10.08 | 10.11 | 27,626 | +0.02(+0.20%) |
Dec 20, 2017 | 10.15 | 10.18 | 10.05 | 10.09 | 16,949 | -0.02(-0.20%) |
Dec 19, 2017 | 10.17 | 10.25 | 10.07 | 10.11 | 57,168 | -0.01(-0.05%) |
Dec 18, 2017 | 10.12 | 10.20 | 10.08 | 10.11 | 47,192 | +0.09(+0.87%) |
Dec 15, 2017 | 10.01 | 10.25 | 9.960 | 10.03 | 417,069 | -0.01(-0.05%) |
Dec 14, 2017 | 10.08 | 10.14 | 9.986 | 10.03 | 41,715 | -0.01(-0.10%) |
Dec 13, 2017 | 10.01 | 10.20 | 9.986 | 10.04 | 49,119 | +0.05(+0.51%) |
Dec 12, 2017 | 9.970 | 10.01 | 9.928 | 9.991 | 22,888 | +0.06(+0.62%) |
Dec 11, 2017 | 9.970 | 10.02 | 9.903 | 9.929 | 33,803 | -0.01(-0.05%) |
Dec 08, 2017 | 10.09 | 10.09 | 9.878 | 9.934 | 32,753 | -0.09(-0.87%) |
Dec 07, 2017 | 9.991 | 10.03 | 9.942 | 10.02 | 64,298 | +0.05(+0.52%) |
Dec 06, 2017 | 9.934 | 10.15 | 9.934 | 9.970 | 36,368 | +0.02(+0.15%) |
Dec 05, 2017 | 10.03 | 10.07 | 9.919 | 9.955 | 69,579 | -0.04(-0.36%) |
Dec 04, 2017 | 10.04 | 10.04 | 9.919 | 9.991 | 35,601 | +0.09(+0.88%) |
Dec 01, 2017 | 9.960 | 9.960 | 9.662 | 9.903 | 38,722 | -0.06(-0.57%) |
Nov 30, 2017 | 10.20 | 10.20 | 9.939 | 9.960 | 58,791 | -0.21(-2.07%) |
Nov 29, 2017 | 10.02 | 10.20 | 9.898 | 10.17 | 105,301 | +0.17(+1.75%) |
Nov 28, 2017 | 9.939 | 9.996 | 9.820 | 9.996 | 62,488 | +0.11(+1.09%) |
Nov 27, 2017 | 9.683 | 9.986 | 9.683 | 9.888 | 35,348 | +0.21(+2.18%) |
Nov 24, 2017 | 9.785 | 9.785 | 9.652 | 9.677 | 16,902 | -0.06(-0.63%) |
Nov 22, 2017 | 9.903 | 9.929 | 9.739 | 9.739 | 27,532 | -0.11(-1.15%) |
Nov 21, 2017 | 9.847 | 9.896 | 9.667 | 9.852 | 54,668 | +0.06(+0.63%) |
Nov 20, 2017 | 9.672 | 9.796 | 9.672 | 9.790 | 32,150 | +0.14(+1.49%) |
Nov 17, 2017 | 9.544 | 9.708 | 9.523 | 9.647 | 52,465 | +0.04(+0.43%) |
Nov 16, 2017 | 9.533 | 9.693 | 9.523 | 9.605 | 31,365 | +0.15(+1.63%) |
Nov 15, 2017 | 9.415 | 9.559 | 9.415 | 9.451 | 21,755 | -0.02(-0.16%) |
Nov 14, 2017 | 9.436 | 9.508 | 9.374 | 9.467 | 31,315 | +0.09(+0.93%) |
Nov 13, 2017 | 9.436 | 9.446 | 9.266 | 9.379 | 57,406 | -0.05(-0.54%) |
Nov 10, 2017 | 9.492 | 9.562 | 9.364 | 9.431 | 44,209 | -0.04(-0.43%) |
Nov 09, 2017 | 9.528 | 9.652 | 9.359 | 9.472 | 59,803 | -0.17(-1.81%) |
Nov 08, 2017 | 9.801 | 9.816 | 9.559 | 9.647 | 36,473 | -0.21(-2.14%) |
Nov 07, 2017 | 10.20 | 10.26 | 9.729 | 9.857 | 83,401 | -0.40(-3.86%) |
Nov 06, 2017 | 10.03 | 10.27 | 10.02 | 10.25 | 44,348 | +0.22(+2.20%) |
Nov 03, 2017 | 10.27 | 10.27 | 10.02 | 10.03 | 38,487 | -0.24(-2.30%) |
Nov 02, 2017 | 10.04 | 10.38 | 10.02 | 10.27 | 150,665 | +0.21(+2.04%) |