Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.54 | 10.66 | 10.44 | 10.58 | 9,444 | +0.16(+1.52%) |
Jul 30, 2018 | 10.58 | 10.66 | 10.42 | 10.42 | 4,067 | -0.16(-1.49%) |
Jul 27, 2018 | 10.79 | 10.80 | 10.58 | 10.58 | 9,499 | -0.32(-2.90%) |
Jul 26, 2018 | 10.89 | 10.89 | 10.85 | 10.89 | 4,623 | +0.08(+0.73%) |
Jul 25, 2018 | 10.78 | 10.89 | 10.78 | 10.82 | 3,927 | -0.04(-0.36%) |
Jul 24, 2018 | 11.05 | 11.05 | 10.86 | 10.86 | 5,742 | -0.04(-0.36%) |
Jul 23, 2018 | 10.86 | 10.89 | 10.86 | 10.89 | 3,528 | -0.16(-1.43%) |
Jul 20, 2018 | 10.93 | 11.13 | 10.86 | 11.05 | 6,433 | +0.08(+0.72%) |
Jul 19, 2018 | 10.89 | 11.01 | 10.89 | 10.97 | 5,534 | +0.00(+0.00%) |
Jul 18, 2018 | 11.04 | 11.09 | 10.95 | 10.97 | 5,014 | -0.08(-0.71%) |
Jul 17, 2018 | 11.09 | 11.13 | 10.97 | 11.05 | 4,324 | -0.04(-0.36%) |
Jul 16, 2018 | 11.05 | 11.09 | 10.93 | 11.09 | 12,437 | +0.24(+2.18%) |
Jul 13, 2018 | 11.13 | 11.13 | 10.74 | 10.86 | 5,742 | -0.20(-1.79%) |
Jul 12, 2018 | 10.89 | 11.07 | 10.89 | 11.05 | 5,064 | +0.00(+0.00%) |
Jul 11, 2018 | 11.01 | 11.17 | 10.97 | 11.05 | 6,955 | -0.20(-1.75%) |
Jul 10, 2018 | 11.41 | 11.45 | 11.17 | 11.25 | 11,478 | +0.00(+0.00%) |
Jul 09, 2018 | 11.09 | 11.33 | 11.09 | 11.25 | 8,568 | +0.16(+1.42%) |
Jul 06, 2018 | 11.09 | 11.09 | 10.93 | 11.09 | 7,972 | -0.04(-0.35%) |
Jul 05, 2018 | 11.18 | 11.21 | 11.01 | 11.13 | 8,206 | +0.00(+0.00%) |
Jul 03, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.16(+1.44%) | |
Jul 02, 2018 | 11.17 | 11.17 | 10.70 | 10.97 | 21,405 | -0.16(-1.42%) |
Jun 29, 2018 | 11.21 | 11.25 | 11.09 | 11.13 | 11,734 | -0.28(-2.42%) |
Jun 28, 2018 | 11.37 | 11.57 | 11.21 | 11.41 | 9,907 | +0.08(+0.70%) |
Jun 27, 2018 | 11.49 | 11.57 | 11.29 | 11.33 | 8,946 | -0.39(-3.37%) |
Jun 26, 2018 | 11.68 | 11.76 | 11.45 | 11.72 | 9,116 | +0.12(+1.02%) |
Jun 25, 2018 | 11.76 | 11.80 | 11.20 | 11.61 | 23,756 | -0.39(-3.29%) |
Jun 22, 2018 | 11.09 | 12.04 | 10.90 | 12.00 | 131,244 | +0.95(+8.57%) |
Jun 21, 2018 | 10.93 | 11.13 | 10.82 | 11.05 | 12,339 | +0.08(+0.72%) |
Jun 20, 2018 | 10.93 | 11.05 | 10.89 | 10.97 | 6,110 | +0.16(+1.46%) |
Jun 19, 2018 | 11.05 | 11.05 | 10.74 | 10.82 | 6,376 | -0.32(-2.84%) |
Jun 18, 2018 | 11.03 | 11.25 | 10.97 | 11.13 | 5,735 | -0.08(-0.70%) |
Jun 15, 2018 | 11.25 | 11.09 | 11.21 | 19,348 | +0.12(+1.07%) | |
Jun 14, 2018 | 11.21 | 11.21 | 11.05 | 11.09 | 4,030 | -0.04(-0.35%) |
Jun 13, 2018 | 11.14 | 11.14 | 11.05 | 11.13 | 3,992 | -0.08(-0.70%) |
Jun 12, 2018 | 11.25 | 11.25 | 11.21 | 11.21 | 5,422 | -0.04(-0.35%) |
Jun 11, 2018 | 11.20 | 11.25 | 11.20 | 11.25 | 5,226 | +0.08(+0.71%) |
Jun 08, 2018 | 11.25 | 11.29 | 11.17 | 11.17 | 10,124 | -0.12(-1.05%) |
Jun 07, 2018 | 11.41 | 11.41 | 11.21 | 11.29 | 9,313 | -0.04(-0.35%) |
Jun 06, 2018 | 11.34 | 11.46 | 11.25 | 11.33 | 15,833 | -0.06(-0.52%) |
Jun 05, 2018 | 11.35 | 11.43 | 11.35 | 11.39 | 25,429 | +0.12(+1.04%) |
Jun 04, 2018 | 11.35 | 11.35 | 11.27 | 11.27 | 9,101 | -0.08(-0.69%) |
Jun 01, 2018 | 11.27 | 11.35 | 11.19 | 11.35 | 7,613 | +0.08(+0.69%) |
May 31, 2018 | 11.27 | 11.35 | 11.19 | 11.27 | 11,450 | +0.04(+0.35%) |
May 30, 2018 | 11.15 | 11.27 | 11.15 | 11.23 | 15,663 | +0.16(+1.41%) |
May 29, 2018 | 11.11 | 11.11 | 11.02 | 11.08 | 4,725 | -0.04(-0.35%) |
May 25, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.08(+0.71%) | |
May 24, 2018 | 11.04 | 11.04 | 10.92 | 11.04 | 3,717 | -0.08(-0.70%) |
May 23, 2018 | 11.04 | 11.15 | 11.00 | 11.11 | 8,889 | +0.12(+1.07%) |
May 22, 2018 | 11.08 | 11.11 | 11.00 | 11.00 | 6,325 | -0.23(-2.09%) |
May 21, 2018 | 11.23 | 11.23 | 11.08 | 11.23 | 16,780 | -0.04(-0.35%) |
May 18, 2018 | 11.35 | 11.35 | 10.77 | 11.27 | 16,480 | -0.04(-0.35%) |
May 17, 2018 | 10.92 | 11.34 | 10.92 | 11.31 | 25,842 | +0.47(+4.33%) |
May 16, 2018 | 10.45 | 10.92 | 10.45 | 10.84 | 17,120 | +0.47(+4.53%) |
May 15, 2018 | 10.21 | 10.57 | 10.21 | 10.37 | 9,312 | +0.23(+2.32%) |
May 14, 2018 | 10.57 | 10.88 | 10.10 | 10.14 | 22,087 | -0.35(-3.36%) |
May 11, 2018 | 10.45 | 10.57 | 10.41 | 10.49 | 8,465 | -0.20(-1.83%) |
May 10, 2018 | 10.68 | 10.76 | 10.57 | 10.68 | 7,690 | -0.04(-0.36%) |
May 09, 2018 | 10.61 | 10.80 | 10.61 | 10.72 | 5,419 | +0.08(+0.74%) |
May 08, 2018 | 10.37 | 10.64 | 10.37 | 10.64 | 6,366 | +0.08(+0.74%) |
May 07, 2018 | 10.45 | 10.57 | 10.25 | 10.57 | 6,844 | +0.12(+1.12%) |
May 04, 2018 | 10.45 | 10.45 | 10.14 | 10.45 | 8,009 | +0.04(+0.38%) |
May 03, 2018 | 10.37 | 10.45 | 10.37 | 10.41 | 4,036 | -0.04(-0.38%) |
May 02, 2018 | 10.25 | 10.45 | 10.06 | 10.45 | 13,702 | +0.12(+1.14%) |
May 01, 2018 | 10.02 | 10.33 | 10.02 | 10.33 | 10,614 | -0.04(-0.38%) |
Apr 30, 2018 | 10.37 | 10.37 | 10.25 | 10.37 | 8,119 | +0.12(+1.14%) |
Apr 27, 2018 | 10.33 | 10.33 | 10.18 | 10.25 | 11,418 | -0.12(-1.13%) |
Apr 26, 2018 | 10.29 | 10.41 | 10.29 | 10.37 | 4,250 | +0.00(+0.00%) |
Apr 25, 2018 | 10.53 | 10.53 | 10.18 | 10.37 | 25,104 | -0.08(-0.75%) |
Apr 24, 2018 | 10.25 | 10.53 | 10.25 | 10.45 | 14,932 | +0.00(+0.00%) |
Apr 23, 2018 | 10.14 | 10.49 | 10.10 | 10.45 | 13,532 | +0.31(+3.09%) |
Apr 20, 2018 | 10.33 | 10.33 | 10.10 | 10.14 | 14,061 | -0.35(-3.36%) |
Apr 19, 2018 | 10.72 | 10.88 | 10.41 | 10.49 | 26,351 | -0.67(-5.96%) |
Apr 18, 2018 | 11.19 | 11.19 | 11.06 | 11.15 | 9,524 | +0.00(+0.00%) |
Apr 17, 2018 | 11.19 | 11.21 | 11.00 | 11.15 | 15,925 | +0.04(+0.35%) |
Apr 16, 2018 | 10.77 | 11.11 | 10.77 | 11.11 | 10,038 | +0.08(+0.71%) |
Apr 13, 2018 | 10.91 | 11.04 | 10.91 | 11.04 | 3,876 | +0.04(+0.36%) |
Apr 12, 2018 | 11.11 | 11.11 | 11.00 | 11.00 | 4,460 | -0.16(-1.40%) |
Apr 11, 2018 | 11.15 | 11.19 | 11.04 | 11.15 | 7,825 | -0.04(-0.35%) |
Apr 10, 2018 | 10.84 | 11.27 | 10.84 | 11.19 | 16,237 | +0.27(+2.51%) |
Apr 09, 2018 | 10.84 | 10.96 | 10.84 | 10.92 | 11,101 | +0.08(+0.72%) |
Apr 06, 2018 | 10.88 | 10.96 | 10.68 | 10.84 | 11,530 | -0.08(-0.72%) |
Apr 05, 2018 | 10.68 | 10.96 | 10.68 | 10.92 | 10,839 | +0.16(+1.46%) |
Apr 04, 2018 | 10.61 | 10.76 | 10.61 | 10.76 | 5,930 | +0.12(+1.10%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.61 | 10.64 | 15,252 | -0.04(-0.37%) |
Apr 02, 2018 | 10.78 | 10.78 | 10.61 | 10.68 | 10,551 | -0.04(-0.36%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.08(+0.74%) | |
Mar 28, 2018 | 10.61 | 10.64 | 10.61 | 10.64 | 5,813 | +0.12(+1.12%) |
Mar 27, 2018 | 10.72 | 10.88 | 10.45 | 10.53 | 11,328 | -0.23(-2.18%) |
Mar 26, 2018 | 10.92 | 10.96 | 10.57 | 10.76 | 20,341 | -0.08(-0.72%) |
Mar 23, 2018 | 10.88 | 10.96 | 10.68 | 10.84 | 27,557 | -0.12(-1.07%) |
Mar 22, 2018 | 11.08 | 11.08 | 10.88 | 10.96 | 17,254 | -0.12(-1.06%) |
Mar 21, 2018 | 10.96 | 11.11 | 10.53 | 11.08 | 15,621 | +0.16(+1.43%) |
Mar 20, 2018 | 10.84 | 11.15 | 10.84 | 10.92 | 19,730 | +0.08(+0.72%) |
Mar 19, 2018 | 10.53 | 10.92 | 10.26 | 10.84 | 27,988 | +0.31(+2.97%) |
Mar 16, 2018 | 10.37 | 10.53 | 10.37 | 10.53 | 35,049 | +0.12(+1.13%) |
Mar 15, 2018 | 10.29 | 10.53 | 10.25 | 10.41 | 10,780 | -0.08(-0.75%) |
Mar 14, 2018 | 10.49 | 10.53 | 10.25 | 10.49 | 9,957 | +0.04(+0.37%) |
Mar 13, 2018 | 10.29 | 10.53 | 10.29 | 10.45 | 7,757 | -0.12(-1.11%) |
Mar 12, 2018 | 10.37 | 10.57 | 10.37 | 10.57 | 10,990 | +0.23(+2.27%) |
Mar 09, 2018 | 10.33 | 10.37 | 10.02 | 10.33 | 9,842 | +0.14(+1.34%) |
Mar 08, 2018 | 10.19 | 10.31 | 10.19 | 10.19 | 8,640 | -0.04(-0.38%) |
Mar 07, 2018 | 10.04 | 10.35 | 10.04 | 10.23 | 11,581 | -0.12(-1.12%) |
Mar 06, 2018 | 10.31 | 10.43 | 10.27 | 10.35 | 18,108 | +0.00(+0.00%) |
Mar 05, 2018 | 9.962 | 10.43 | 9.962 | 10.35 | 16,408 | +0.39(+3.89%) |
Mar 02, 2018 | 9.613 | 10.04 | 9.497 | 9.962 | 12,199 | +0.23(+2.39%) |
Mar 01, 2018 | 9.497 | 9.803 | 9.466 | 9.730 | 19,570 | +0.31(+3.29%) |
Feb 28, 2018 | 9.574 | 10.00 | 9.381 | 9.419 | 17,828 | -0.12(-1.22%) |
Feb 27, 2018 | 9.381 | 9.613 | 9.226 | 9.536 | 19,537 | +0.19(+2.07%) |
Feb 26, 2018 | 9.458 | 9.475 | 9.226 | 9.342 | 6,720 | -0.04(-0.41%) |
Feb 23, 2018 | 9.303 | 9.381 | 9.303 | 9.381 | 4,228 | +0.08(+0.83%) |
Feb 22, 2018 | 9.458 | 9.342 | 9.303 | 9,627 | -0.04(-0.41%) | |
Feb 21, 2018 | 9.381 | 9.497 | 9.264 | 9.342 | 5,360 | +0.04(+0.42%) |
Feb 20, 2018 | 9.536 | 9.536 | 9.303 | 9.303 | 13,786 | -0.35(-3.61%) |
Feb 16, 2018 | 9.652 | 9.652 | 9.652 | 0 | -0.19(-1.97%) | |
Feb 15, 2018 | 9.536 | 9.846 | 9.536 | 9.846 | 6,018 | +0.31(+3.25%) |
Feb 14, 2018 | 9.691 | 9.846 | 9.536 | 9.536 | 20,062 | -0.31(-3.15%) |
Feb 13, 2018 | 9.885 | 9.885 | 9.768 | 9.846 | 5,662 | -0.08(-0.78%) |
Feb 12, 2018 | 9.885 | 10.04 | 9.691 | 9.923 | 9,669 | -0.04(-0.39%) |
Feb 09, 2018 | 9.497 | 10.04 | 9.497 | 9.962 | 10,049 | +0.23(+2.39%) |
Feb 08, 2018 | 9.730 | 9.923 | 9.613 | 9.730 | 14,508 | +0.04(+0.40%) |
Feb 07, 2018 | 9.613 | 9.613 | 9.691 | 24,025 | +0.08(+0.81%) | |
Feb 06, 2018 | 9.536 | 9.885 | 9.536 | 9.613 | 38,597 | -0.04(-0.40%) |
Feb 05, 2018 | 9.807 | 10.08 | 9.652 | 9.652 | 16,097 | -0.19(-1.97%) |
Feb 02, 2018 | 9.768 | 10.16 | 9.768 | 9.846 | 24,097 | -0.23(-2.31%) |
Feb 01, 2018 | 9.768 | 10.12 | 9.652 | 10.08 | 17,506 | +0.12(+1.17%) |
Jan 31, 2018 | 9.768 | 10.04 | 9.759 | 9.962 | 13,510 | +0.12(+1.18%) |
Jan 30, 2018 | 10.08 | 10.08 | 9.807 | 9.846 | 6,747 | -0.23(-2.31%) |
Jan 29, 2018 | 10.19 | 10.19 | 10.04 | 10.08 | 3,454 | -0.12(-1.14%) |
Jan 26, 2018 | 10.19 | 10.19 | 10.12 | 10.19 | 2,570 | +0.00(+0.00%) |
Jan 25, 2018 | 10.06 | 10.19 | 10.06 | 10.19 | 2,431 | +0.12(+1.15%) |
Jan 24, 2018 | 10.19 | 10.19 | 10.08 | 10.08 | 8,319 | -0.04(-0.38%) |
Jan 23, 2018 | 10.12 | 10.19 | 9.981 | 10.12 | 10,534 | -0.08(-0.76%) |
Jan 22, 2018 | 10.00 | 10.19 | 10.00 | 10.19 | 6,662 | +0.08(+0.77%) |
Jan 19, 2018 | 9.846 | 10.12 | 9.807 | 10.12 | 7,166 | +0.27(+2.76%) |
Jan 18, 2018 | 10.08 | 10.19 | 9.846 | 9.846 | 11,214 | -0.31(-3.05%) |
Jan 17, 2018 | 10.00 | 10.19 | 9.962 | 10.16 | 11,664 | +0.23(+2.34%) |
Jan 16, 2018 | 10.12 | 10.39 | 9.923 | 9.923 | 30,401 | -0.16(-1.54%) |
Jan 12, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.08(+0.77%) | |
Jan 11, 2018 | 9.885 | 10.08 | 9.811 | 10.00 | 20,519 | +0.12(+1.18%) |
Jan 10, 2018 | 10.12 | 9.807 | 9.885 | 11,443 | -0.23(-2.30%) | |
Jan 09, 2018 | 9.962 | 10.19 | 9.962 | 10.12 | 14,179 | +0.04(+0.38%) |
Jan 08, 2018 | 9.846 | 10.19 | 9.846 | 10.08 | 8,481 | +0.16(+1.56%) |
Jan 05, 2018 | 10.19 | 10.19 | 9.807 | 9.923 | 6,053 | -0.39(-3.76%) |
Jan 04, 2018 | 9.807 | 10.31 | 9.807 | 10.31 | 7,968 | +0.54(+5.56%) |
Jan 03, 2018 | 9.807 | 10.06 | 9.730 | 9.768 | 12,478 | -0.16(-1.56%) |
Jan 02, 2018 | 9.691 | 9.962 | 9.691 | 9.923 | 14,858 | +0.39(+4.07%) |
Dec 29, 2017 | 9.536 | 9.536 | 9.536 | 0 | -0.23(-2.38%) | |
Dec 28, 2017 | 10.08 | 10.08 | 9.730 | 9.768 | 6,894 | -0.27(-2.70%) |
Dec 27, 2017 | 10.19 | 10.19 | 9.962 | 10.04 | 3,874 | -0.04(-0.38%) |
Dec 26, 2017 | 10.19 | 10.31 | 10.08 | 10.08 | 6,890 | +0.00(+0.00%) |
Dec 22, 2017 | 10.16 | 10.31 | 10.08 | 10.08 | 9,043 | -0.15(-1.51%) |
Dec 21, 2017 | 10.17 | 10.27 | 9.962 | 10.23 | 20,189 | +0.15(+1.54%) |
Dec 20, 2017 | 10.39 | 10.39 | 10.04 | 10.08 | 8,913 | -0.31(-2.99%) |
Dec 19, 2017 | 10.32 | 10.43 | 10.32 | 10.39 | 4,795 | -0.04(-0.37%) |
Dec 18, 2017 | 10.27 | 10.43 | 10.19 | 10.43 | 20,827 | +0.27(+2.67%) |
Dec 15, 2017 | 10.08 | 10.29 | 10.08 | 10.16 | 63,720 | +0.08(+0.77%) |
Dec 14, 2017 | 10.35 | 10.50 | 10.00 | 10.08 | 8,131 | -0.43(-4.06%) |
Dec 13, 2017 | 10.39 | 10.58 | 10.37 | 10.50 | 10,388 | +0.16(+1.50%) |
Dec 12, 2017 | 10.43 | 10.43 | 10.08 | 10.35 | 7,166 | +0.04(+0.38%) |
Dec 11, 2017 | 10.35 | 10.39 | 10.18 | 10.31 | 6,178 | -0.08(-0.75%) |
Dec 08, 2017 | 10.35 | 10.43 | 10.08 | 10.39 | 8,911 | +0.13(+1.25%) |
Dec 07, 2017 | 10.26 | 10.30 | 10.15 | 10.26 | 28,253 | +0.04(+0.38%) |
Dec 06, 2017 | 10.22 | 10.34 | 10.22 | 10.22 | 9,175 | -0.23(-2.21%) |
Dec 05, 2017 | 10.57 | 10.57 | 10.45 | 10.45 | 9,933 | -0.08(-0.73%) |
Dec 04, 2017 | 10.64 | 10.64 | 10.38 | 10.53 | 6,286 | +0.00(+0.00%) |
Dec 01, 2017 | 10.49 | 10.57 | 10.15 | 10.53 | 12,664 | +0.08(+0.74%) |
Nov 30, 2017 | 10.41 | 10.68 | 10.34 | 10.45 | 13,822 | -0.31(-2.86%) |
Nov 29, 2017 | 10.87 | 10.76 | 10.76 | 31,694 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.45 | 10.76 | 10.43 | 10.76 | 13,310 | +0.35(+3.32%) |
Nov 27, 2017 | 10.38 | 10.57 | 10.38 | 10.41 | 15,367 | -0.08(-0.73%) |
Nov 24, 2017 | 10.18 | 10.49 | 10.18 | 10.49 | 1,751 | +0.04(+0.37%) |
Nov 22, 2017 | 10.53 | 10.53 | 10.38 | 10.45 | 6,331 | -0.08(-0.73%) |
Nov 21, 2017 | 10.57 | 10.61 | 10.38 | 10.53 | 18,355 | -0.08(-0.72%) |
Nov 20, 2017 | 10.07 | 10.61 | 10.07 | 10.61 | 13,051 | +0.54(+5.34%) |
Nov 17, 2017 | 10.15 | 10.15 | 10.07 | 10.07 | 12,727 | +0.00(+0.00%) |
Nov 16, 2017 | 9.992 | 10.11 | 9.984 | 10.07 | 13,861 | +0.19(+1.95%) |
Nov 15, 2017 | 10.18 | 10.18 | 9.838 | 9.876 | 9,194 | -0.19(-1.91%) |
Nov 14, 2017 | 9.876 | 10.07 | 9.838 | 10.07 | 7,165 | +0.00(+0.00%) |
Nov 13, 2017 | 9.838 | 10.11 | 9.822 | 10.07 | 14,005 | +0.12(+1.16%) |
Nov 10, 2017 | 10.03 | 10.07 | 9.953 | 9.953 | 4,089 | +0.00(+0.00%) |
Nov 09, 2017 | 9.876 | 9.992 | 9.876 | 9.953 | 7,951 | +0.00(+0.00%) |
Nov 08, 2017 | 9.761 | 9.953 | 9.761 | 9.953 | 18,813 | +0.12(+1.17%) |
Nov 07, 2017 | 9.799 | 9.956 | 9.585 | 9.838 | 15,081 | -0.04(-0.39%) |
Nov 06, 2017 | 9.799 | 9.915 | 9.799 | 9.876 | 5,688 | +0.00(+0.00%) |
Nov 03, 2017 | 9.607 | 9.876 | 9.185 | 9.876 | 29,446 | +0.27(+2.80%) |
Nov 02, 2017 | 10.07 | 10.34 | 9.377 | 9.607 | 23,430 | +0.15(+1.63%) |
Nov 01, 2017 | 9.646 | 9.646 | 9.415 | 9.454 | 7,857 | -0.04(-0.40%) |
Oct 31, 2017 | 9.684 | 9.684 | 9.338 | 9.492 | 24,174 | -0.08(-0.80%) |
Oct 30, 2017 | 9.953 | 9.953 | 9.447 | 9.569 | 19,425 | -0.27(-2.73%) |
Oct 27, 2017 | 10.13 | 10.16 | 8.954 | 9.838 | 31,957 | -0.46(-4.48%) |
Oct 26, 2017 | 10.61 | 10.61 | 9.377 | 10.30 | 12,994 | -0.19(-1.83%) |
Oct 25, 2017 | 10.38 | 10.53 | 10.38 | 10.49 | 5,462 | +0.08(+0.74%) |
Oct 24, 2017 | 10.15 | 10.49 | 10.15 | 10.41 | 7,640 | +0.15(+1.50%) |
Oct 23, 2017 | 10.45 | 10.49 | 10.26 | 10.26 | 4,166 | -0.35(-3.26%) |
Oct 20, 2017 | 10.64 | 10.64 | 10.42 | 10.61 | 10,372 | +0.08(+0.73%) |
Oct 19, 2017 | 10.57 | 10.57 | 10.53 | 10.53 | 3,040 | +0.08(+0.74%) |
Oct 18, 2017 | 10.61 | 10.61 | 10.38 | 10.45 | 9,724 | -0.08(-0.73%) |
Oct 17, 2017 | 10.53 | 10.64 | 10.45 | 10.53 | 8,795 | -0.08(-0.72%) |
Oct 16, 2017 | 10.68 | 10.68 | 10.57 | 10.61 | 5,231 | +0.00(+0.00%) |
Oct 13, 2017 | 10.57 | 10.64 | 10.49 | 10.61 | 7,359 | +0.08(+0.73%) |
Oct 12, 2017 | 10.68 | 10.76 | 10.41 | 10.53 | 12,536 | -0.15(-1.44%) |
Oct 11, 2017 | 10.53 | 10.76 | 10.53 | 10.68 | 9,806 | +0.04(+0.36%) |
Oct 10, 2017 | 10.53 | 10.68 | 10.49 | 10.64 | 8,258 | +0.23(+2.21%) |
Oct 09, 2017 | 10.57 | 10.57 | 10.41 | 10.41 | 4,418 | -0.08(-0.73%) |
Oct 06, 2017 | 10.30 | 10.61 | 10.30 | 10.49 | 8,418 | +0.12(+1.11%) |
Oct 05, 2017 | 10.49 | 10.49 | 10.34 | 10.38 | 3,671 | -0.04(-0.37%) |
Oct 04, 2017 | 10.45 | 10.53 | 10.34 | 10.41 | 5,743 | -0.04(-0.37%) |
Oct 03, 2017 | 10.68 | 10.68 | 10.34 | 10.45 | 20,069 | -0.19(-1.81%) |
Oct 02, 2017 | 10.57 | 10.64 | 10.45 | 10.64 | 14,978 | +0.19(+1.84%) |
Sep 29, 2017 | 10.49 | 10.64 | 10.45 | 10.45 | 22,157 | -0.04(-0.37%) |
Sep 28, 2017 | 10.57 | 10.61 | 10.34 | 10.49 | 18,237 | -0.19(-1.80%) |
Sep 27, 2017 | 10.49 | 10.76 | 10.30 | 10.68 | 29,602 | +0.19(+1.83%) |
Sep 26, 2017 | 10.41 | 10.57 | 10.18 | 10.49 | 8,679 | +0.19(+1.87%) |
Sep 25, 2017 | 10.18 | 10.68 | 10.18 | 10.30 | 11,277 | -0.08(-0.74%) |
Sep 22, 2017 | 10.30 | 10.38 | 9.876 | 10.38 | 10,877 | +0.04(+0.37%) |
Sep 21, 2017 | 10.18 | 10.36 | 10.18 | 10.34 | 6,001 | +0.27(+2.67%) |
Sep 20, 2017 | 10.11 | 10.26 | 10.07 | 10.07 | 15,548 | -0.04(-0.38%) |
Sep 19, 2017 | 10.02 | 10.18 | 10.02 | 10.11 | 14,518 | +0.12(+1.15%) |
Sep 18, 2017 | 9.646 | 10.07 | 9.607 | 9.992 | 9,743 | +0.46(+4.84%) |
Sep 15, 2017 | 9.415 | 9.569 | 9.300 | 9.530 | 79,510 | +0.15(+1.64%) |
Sep 14, 2017 | 9.300 | 9.454 | 9.300 | 9.377 | 20,487 | +0.08(+0.83%) |
Sep 13, 2017 | 9.223 | 9.415 | 9.185 | 9.300 | 56,064 | -0.12(-1.22%) |
Sep 12, 2017 | 9.377 | 9.607 | 9.300 | 9.415 | 8,360 | +0.04(+0.41%) |
Sep 11, 2017 | 9.338 | 9.415 | 9.300 | 9.377 | 6,915 | +0.08(+0.83%) |
Sep 08, 2017 | 9.108 | 9.377 | 9.108 | 9.300 | 24,049 | +0.05(+0.54%) |
Sep 07, 2017 | 9.021 | 9.288 | 9.021 | 9.250 | 8,103 | +0.00(+0.00%) |
Sep 06, 2017 | 9.250 | 9.326 | 9.174 | 9.250 | 26,525 | +0.11(+1.25%) |
Sep 05, 2017 | 9.250 | 9.364 | 9.021 | 9.136 | 12,848 | -0.11(-1.23%) |
Sep 01, 2017 | 9.060 | 9.250 | 9.060 | 9.250 | 12,820 | +0.08(+0.83%) |
Aug 31, 2017 | 9.136 | 9.288 | 9.136 | 9.174 | 21,379 | +0.04(+0.42%) |
Aug 30, 2017 | 9.212 | 9.250 | 9.136 | 9.136 | 5,855 | -0.04(-0.41%) |
Aug 29, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 12,085 | +0.00(+0.00%) |
Aug 28, 2017 | 9.250 | 9.326 | 9.174 | 9.174 | 5,955 | +0.04(+0.42%) |
Aug 25, 2017 | 9.060 | 9.174 | 9.021 | 9.136 | 17,332 | +0.08(+0.84%) |
Aug 24, 2017 | 9.136 | 9.136 | 9.021 | 9.060 | 3,095 | +0.04(+0.42%) |
Aug 23, 2017 | 9.021 | 9.063 | 9.021 | 9.021 | 5,365 | -0.15(-1.66%) |
Aug 22, 2017 | 9.174 | 9.174 | 9.098 | 9.174 | 4,644 | +0.11(+1.26%) |
Aug 21, 2017 | 9.021 | 9.136 | 8.945 | 9.060 | 8,019 | +0.00(+0.00%) |
Aug 18, 2017 | 8.945 | 9.098 | 8.907 | 9.060 | 29,074 | +0.00(+0.00%) |
Aug 17, 2017 | 9.098 | 9.174 | 8.983 | 9.060 | 17,724 | -0.11(-1.24%) |
Aug 16, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 7,326 | -0.23(-2.43%) |
Aug 15, 2017 | 9.440 | 9.478 | 9.402 | 9.402 | 8,067 | -0.11(-1.20%) |
Aug 14, 2017 | 9.212 | 9.516 | 9.212 | 9.516 | 10,227 | +0.38(+4.17%) |
Aug 11, 2017 | 9.288 | 9.288 | 9.136 | 9.136 | 13,884 | -0.04(-0.41%) |
Aug 10, 2017 | 9.021 | 9.250 | 9.021 | 9.174 | 24,744 | +0.00(+0.00%) |
Aug 09, 2017 | 9.326 | 9.440 | 9.174 | 9.174 | 10,350 | -0.27(-2.82%) |
Aug 08, 2017 | 9.364 | 9.486 | 9.326 | 9.440 | 10,706 | +0.08(+0.81%) |
Aug 07, 2017 | 9.136 | 9.402 | 9.136 | 9.364 | 14,532 | +0.11(+1.23%) |
Aug 04, 2017 | 9.212 | 9.174 | 9.250 | 15,564 | +0.04(+0.41%) | |
Aug 03, 2017 | 9.326 | 9.326 | 9.212 | 9.212 | 5,470 | -0.11(-1.22%) |
Aug 02, 2017 | 9.364 | 9.402 | 9.288 | 9.326 | 12,280 | -0.11(-1.21%) |