Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.529 | 8.567 | 8.423 | 8.458 | 18,811 | -0.09(-1.05%) |
Oct 30, 2018 | 8.542 | 8.602 | 8.529 | 8.548 | 12,060 | +0.02(+0.19%) |
Oct 29, 2018 | 8.595 | 8.595 | 8.532 | 8.532 | 5,147 | -0.01(-0.07%) |
Oct 26, 2018 | 8.532 | 8.564 | 8.532 | 8.538 | 7,566 | +0.01(+0.07%) |
Oct 25, 2018 | 8.570 | 8.589 | 8.532 | 8.532 | 5,769 | +0.00(+0.00%) |
Oct 24, 2018 | 8.627 | 8.627 | 8.532 | 8.532 | 16,300 | -0.10(-1.11%) |
Oct 23, 2018 | 8.684 | 8.717 | 8.532 | 8.628 | 18,893 | -0.24(-2.68%) |
Oct 22, 2018 | 8.805 | 8.893 | 8.805 | 8.865 | 4,283 | +0.07(+0.83%) |
Oct 19, 2018 | 8.614 | 8.855 | 8.614 | 8.792 | 5,990 | +0.22(+2.51%) |
Oct 18, 2018 | 8.932 | 8.932 | 8.519 | 8.576 | 17,846 | -0.36(-3.98%) |
Oct 17, 2018 | 8.962 | 9.008 | 8.932 | 8.932 | 5,515 | -0.01(-0.14%) |
Oct 16, 2018 | 8.944 | 8.976 | 8.944 | 8.944 | 1,369 | +0.03(+0.33%) |
Oct 15, 2018 | 8.915 | 8.915 | 8.915 | 8.915 | 1,398 | -0.05(-0.54%) |
Oct 12, 2018 | 8.989 | 8.989 | 8.932 | 8.963 | 2,679 | +0.07(+0.79%) |
Oct 11, 2018 | 9.058 | 9.058 | 8.893 | 8.893 | 6,250 | -0.18(-1.97%) |
Oct 10, 2018 | 9.071 | 9.071 | 9.065 | 9.071 | 844 | +0.00(+0.00%) |
Oct 09, 2018 | 9.068 | 9.071 | 9.068 | 9.071 | 1,038 | -0.08(-0.84%) |
Oct 08, 2018 | 9.071 | 9.165 | 9.071 | 9.148 | 5,809 | +0.01(+0.07%) |
Oct 05, 2018 | 9.147 | 9.173 | 9.065 | 9.141 | 5,044 | +0.06(+0.63%) |
Oct 04, 2018 | 9.144 | 9.144 | 9.084 | 9.084 | 427 | +0.03(+0.28%) |
Oct 03, 2018 | 9.058 | 9.135 | 9.058 | 9.058 | 3,657 | -0.02(-0.22%) |
Oct 02, 2018 | 9.058 | 9.079 | 9.058 | 9.079 | 1,910 | -0.01(-0.09%) |
Oct 01, 2018 | 9.040 | 9.087 | 9.039 | 9.087 | 5,422 | +0.01(+0.11%) |
Sep 28, 2018 | 9.077 | 9.077 | 9.077 | 9.077 | 472 | +0.03(+0.39%) |
Sep 27, 2018 | 9.043 | 9.043 | 9.043 | 9.043 | 800 | -0.03(-0.31%) |
Sep 26, 2018 | 9.048 | 9.076 | 9.048 | 9.070 | 1,760 | +0.02(+0.25%) |
Sep 25, 2018 | 9.048 | 9.079 | 9.048 | 9.048 | 4,253 | +0.00(+0.00%) |
Sep 24, 2018 | 9.048 | 9.086 | 9.048 | 9.048 | 4,501 | +0.00(+0.00%) |
Sep 21, 2018 | 9.111 | 9.111 | 9.048 | 9.048 | 1,110 | -0.06(-0.66%) |
Sep 20, 2018 | 9.174 | 9.174 | 8.985 | 9.108 | 10,829 | +0.12(+1.37%) |
Sep 19, 2018 | 9.044 | 9.044 | 8.985 | 8.985 | 629 | +0.00(+0.00%) |
Sep 18, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 935 | -0.03(-0.35%) |
Sep 17, 2018 | 8.985 | 9.016 | 8.985 | 9.016 | 1,417 | +0.03(+0.35%) |
Sep 14, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 3,965 | -0.04(-0.49%) |
Sep 13, 2018 | 9.016 | 9.029 | 9.016 | 9.029 | 3,516 | +0.00(+0.03%) |
Sep 12, 2018 | 9.028 | 9.045 | 9.016 | 9.026 | 1,789 | -0.03(-0.39%) |
Sep 11, 2018 | 9.016 | 9.061 | 9.016 | 9.061 | 3,446 | +0.01(+0.15%) |
Sep 10, 2018 | 9.142 | 9.142 | 9.048 | 9.048 | 721 | +0.06(+0.70%) |
Sep 07, 2018 | 9.023 | 9.023 | 8.985 | 8.985 | 1,903 | -0.03(-0.35%) |
Sep 06, 2018 | 9.016 | 9.090 | 8.985 | 9.016 | 4,269 | +0.03(+0.35%) |
Sep 05, 2018 | 9.016 | 9.016 | 8.985 | 8.985 | 3,516 | -0.03(-0.35%) |
Sep 04, 2018 | 9.048 | 9.048 | 8.985 | 9.016 | 7,249 | -0.09(-1.04%) |
Aug 31, 2018 | 9.111 | 9.111 | 9.111 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.234 | 9.234 | 9.214 | 9.214 | 1,086 | +0.06(+0.68%) |
Aug 29, 2018 | 9.026 | 9.246 | 9.026 | 9.152 | 15,196 | +0.07(+0.74%) |
Aug 28, 2018 | 9.183 | 9.183 | 9.085 | 9.085 | 1,603 | -0.10(-1.07%) |
Aug 27, 2018 | 9.026 | 9.183 | 9.026 | 9.183 | 9,677 | +0.05(+0.58%) |
Aug 24, 2018 | 9.115 | 9.130 | 9.084 | 9.130 | 2,552 | +0.02(+0.26%) |
Aug 23, 2018 | 9.152 | 9.214 | 9.106 | 9.106 | 4,299 | -0.08(-0.84%) |
Aug 22, 2018 | 9.171 | 9.183 | 9.058 | 9.183 | 5,826 | -0.03(-0.34%) |
Aug 21, 2018 | 9.026 | 9.214 | 9.026 | 9.214 | 8,981 | +0.20(+2.23%) |
Aug 20, 2018 | 9.089 | 9.089 | 9.014 | 9.014 | 3,182 | +0.01(+0.07%) |
Aug 17, 2018 | 8.964 | 9.008 | 8.964 | 9.008 | 1,276 | +0.11(+1.20%) |
Aug 16, 2018 | 8.901 | 8.984 | 8.901 | 8.901 | 4,414 | +0.00(+0.00%) |
Aug 15, 2018 | 9.045 | 9.045 | 8.870 | 8.901 | 1,785 | -0.16(-1.73%) |
Aug 14, 2018 | 9.026 | 9.058 | 9.026 | 9.058 | 3,541 | +0.13(+1.47%) |
Aug 13, 2018 | 8.995 | 8.998 | 8.870 | 8.926 | 5,578 | -0.07(-0.77%) |
Aug 10, 2018 | 9.058 | 9.058 | 8.964 | 8.995 | 6,540 | +0.08(+0.86%) |
Aug 09, 2018 | 8.873 | 8.918 | 8.870 | 8.918 | 8,244 | -0.01(-0.16%) |
Aug 08, 2018 | 8.964 | 8.964 | 8.870 | 8.932 | 23,010 | +0.03(+0.35%) |
Aug 07, 2018 | 8.932 | 8.964 | 8.873 | 8.901 | 10,297 | -0.06(-0.70%) |
Aug 06, 2018 | 8.995 | 9.070 | 8.936 | 8.964 | 3,547 | -0.03(-0.35%) |
Aug 03, 2018 | 8.995 | 8.995 | 8.995 | 8.995 | 638 | -0.09(-1.03%) |
Aug 02, 2018 | 8.914 | 9.089 | 8.870 | 9.089 | 10,259 | +0.13(+1.40%) |
Aug 01, 2018 | 9.026 | 9.026 | 8.870 | 8.964 | 10,990 | +0.09(+1.06%) |
Jul 31, 2018 | 8.932 | 8.932 | 8.838 | 8.870 | 18,759 | -0.13(-1.39%) |
Jul 30, 2018 | 9.026 | 9.026 | 8.995 | 8.995 | 877 | -0.07(-0.73%) |
Jul 27, 2018 | 9.062 | 9.062 | 8.937 | 9.062 | 7,840 | +0.09(+1.05%) |
Jul 26, 2018 | 8.940 | 9.017 | 8.937 | 8.968 | 10,940 | -0.03(-0.35%) |
Jul 25, 2018 | 8.874 | 9.187 | 8.874 | 8.999 | 9,953 | +0.14(+1.59%) |
Jul 24, 2018 | 8.968 | 8.968 | 8.843 | 8.858 | 5,269 | -0.05(-0.53%) |
Jul 23, 2018 | 8.843 | 8.931 | 8.843 | 8.905 | 15,193 | -0.03(-0.35%) |
Jul 20, 2018 | 8.999 | 9.090 | 8.937 | 8.937 | 2,392 | +0.06(+0.70%) |
Jul 19, 2018 | 8.968 | 9.026 | 8.874 | 8.874 | 8,140 | -0.08(-0.88%) |
Jul 18, 2018 | 9.030 | 9.124 | 8.937 | 8.953 | 9,237 | -0.23(-2.54%) |
Jul 17, 2018 | 9.218 | 9.218 | 9.124 | 9.187 | 3,920 | -0.06(-0.67%) |
Jul 16, 2018 | 9.418 | 9.418 | 9.248 | 9.248 | 4,506 | -0.19(-2.00%) |
Jul 13, 2018 | 9.530 | 9.530 | 9.437 | 9.437 | 1,630 | -0.09(-0.98%) |
Jul 12, 2018 | 9.686 | 9.686 | 9.530 | 9.530 | 1,896 | -0.03(-0.33%) |
Jul 11, 2018 | 9.437 | 9.718 | 9.437 | 9.562 | 8,919 | +0.19(+2.00%) |
Jul 10, 2018 | 8.999 | 9.374 | 8.999 | 9.374 | 8,300 | +0.44(+4.90%) |
Jul 09, 2018 | 9.093 | 9.093 | 8.780 | 8.937 | 29,839 | +0.16(+1.78%) |
Jul 06, 2018 | 8.968 | 8.968 | 8.780 | 8.780 | 56,620 | -0.19(-2.09%) |
Jul 05, 2018 | 8.995 | 8.995 | 8.968 | 8.968 | 1,889 | -0.04(-0.49%) |
Jul 03, 2018 | 9.012 | 9.012 | 9.012 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.968 | 9.030 | 8.968 | 9.030 | 3,473 | +0.06(+0.70%) |
Jun 29, 2018 | 9.218 | 9.280 | 8.905 | 8.968 | 13,108 | -0.53(-5.59%) |
Jun 28, 2018 | 9.593 | 9.593 | 9.499 | 9.499 | 26,709 | -0.01(-0.14%) |
Jun 27, 2018 | 9.513 | 9.606 | 9.513 | 9.513 | 4,193 | -0.02(-0.26%) |
Jun 26, 2018 | 9.556 | 9.556 | 9.529 | 9.538 | 9,621 | +0.02(+0.26%) |
Jun 25, 2018 | 9.513 | 9.556 | 9.513 | 9.513 | 10,742 | +0.00(+0.00%) |
Jun 22, 2018 | 9.513 | 9.554 | 9.513 | 9.513 | 3,271 | -0.03(-0.33%) |
Jun 21, 2018 | 9.516 | 9.544 | 9.513 | 9.544 | 19,068 | -0.01(-0.10%) |
Jun 20, 2018 | 9.513 | 9.571 | 9.513 | 9.553 | 1,592 | +0.01(+0.10%) |
Jun 19, 2018 | 9.523 | 9.544 | 9.513 | 9.544 | 8,377 | +0.00(+0.00%) |
Jun 18, 2018 | 9.513 | 9.544 | 9.513 | 9.544 | 4,067 | +0.00(+0.00%) |
Jun 15, 2018 | 9.544 | 9.544 | 9.544 | 2,282 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.575 | 9.612 | 9.544 | 9.544 | 929 | -0.04(-0.42%) |
Jun 13, 2018 | 9.606 | 9.606 | 9.516 | 9.584 | 5,547 | -0.02(-0.16%) |
Jun 12, 2018 | 9.541 | 9.606 | 9.513 | 9.600 | 13,223 | +0.06(+0.59%) |
Jun 11, 2018 | 9.603 | 9.603 | 9.544 | 9.544 | 2,293 | -0.02(-0.17%) |
Jun 08, 2018 | 9.544 | 9.560 | 9.544 | 9.560 | 2,184 | -0.05(-0.48%) |
Jun 07, 2018 | 9.513 | 9.606 | 9.513 | 9.606 | 12,603 | +0.03(+0.32%) |
Jun 06, 2018 | 9.575 | 9.575 | 2,859 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.544 | 9.544 | 9.513 | 9.513 | 3,374 | +0.00(+0.00%) |
Jun 04, 2018 | 9.513 | 9.532 | 9.513 | 9.513 | 4,114 | +0.00(+0.00%) |
Jun 01, 2018 | 9.513 | 9.575 | 9.513 | 9.513 | 7,861 | +0.06(+0.66%) |
May 31, 2018 | 9.388 | 9.503 | 9.388 | 9.451 | 6,996 | +0.06(+0.66%) |
May 30, 2018 | 9.298 | 9.388 | 9.298 | 9.388 | 24,270 | +0.16(+1.70%) |
May 29, 2018 | 9.385 | 9.385 | 9.200 | 9.231 | 10,863 | -0.09(-0.99%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.255 | 9.293 | 9.231 | 9.234 | 1,792 | +0.03(+0.37%) |
May 23, 2018 | 9.326 | 9.395 | 9.200 | 9.200 | 3,422 | -0.06(-0.63%) |
May 22, 2018 | 9.262 | 9.262 | 9.200 | 9.259 | 11,801 | +0.03(+0.30%) |
May 21, 2018 | 9.262 | 9.376 | 9.231 | 9.231 | 8,500 | -0.03(-0.33%) |
May 18, 2018 | 9.324 | 9.324 | 9.200 | 9.262 | 10,541 | -0.20(-2.16%) |
May 17, 2018 | 9.416 | 9.487 | 9.416 | 9.467 | 2,634 | +0.08(+0.90%) |
May 16, 2018 | 9.385 | 9.447 | 9.382 | 9.382 | 7,514 | -0.10(-1.06%) |
May 15, 2018 | 9.385 | 9.483 | 9.385 | 9.483 | 1,284 | +0.02(+0.22%) |
May 14, 2018 | 9.385 | 9.463 | 9.385 | 9.463 | 8,680 | +0.08(+0.82%) |
May 11, 2018 | 9.385 | 9.509 | 9.385 | 9.385 | 3,477 | -0.15(-1.62%) |
May 10, 2018 | 9.494 | 9.540 | 9.404 | 9.540 | 3,161 | +0.07(+0.78%) |
May 09, 2018 | 9.416 | 9.509 | 9.416 | 9.466 | 6,521 | +0.02(+0.20%) |
May 08, 2018 | 9.571 | 9.571 | 9.416 | 9.447 | 1,405 | -0.04(-0.43%) |
May 07, 2018 | 9.571 | 9.571 | 9.488 | 9.488 | 1,593 | +0.02(+0.22%) |
May 04, 2018 | 9.416 | 9.552 | 9.416 | 9.467 | 3,996 | -0.10(-1.09%) |
May 03, 2018 | 9.416 | 9.571 | 9.416 | 9.571 | 18,564 | +0.06(+0.65%) |
May 02, 2018 | 9.509 | 9.509 | 9.509 | 9.509 | 821 | +0.00(+0.00%) |
May 01, 2018 | 9.385 | 9.571 | 9.385 | 9.509 | 4,228 | +0.09(+0.98%) |
Apr 30, 2018 | 9.632 | 9.663 | 9.416 | 9.416 | 9,752 | -0.28(-2.87%) |
Apr 27, 2018 | 9.587 | 9.725 | 9.587 | 9.694 | 900 | +0.07(+0.73%) |
Apr 26, 2018 | 9.685 | 9.685 | 9.504 | 9.624 | 14,966 | +0.12(+1.29%) |
Apr 25, 2018 | 9.501 | 9.624 | 9.454 | 9.501 | 6,412 | -0.12(-1.27%) |
Apr 24, 2018 | 9.287 | 9.654 | 9.287 | 9.624 | 7,055 | +0.37(+3.97%) |
Apr 23, 2018 | 9.225 | 9.317 | 9.225 | 9.256 | 10,752 | +0.03(+0.33%) |
Apr 20, 2018 | 9.624 | 9.777 | 9.225 | 9.225 | 26,486 | -0.21(-2.27%) |
Apr 19, 2018 | 9.440 | 9.440 | 9.351 | 9.440 | 12,161 | +0.03(+0.33%) |
Apr 18, 2018 | 9.490 | 9.513 | 9.368 | 9.409 | 27,077 | -0.01(-0.15%) |
Apr 17, 2018 | 9.532 | 9.532 | 9.360 | 9.424 | 14,119 | -0.17(-1.77%) |
Apr 16, 2018 | 9.593 | 9.654 | 9.547 | 9.593 | 8,047 | +0.12(+1.29%) |
Apr 13, 2018 | 9.440 | 9.563 | 9.409 | 9.471 | 8,054 | +0.15(+1.61%) |
Apr 12, 2018 | 9.228 | 9.471 | 9.228 | 9.320 | 6,827 | +0.06(+0.70%) |
Apr 11, 2018 | 9.179 | 9.256 | 9.164 | 9.256 | 9,334 | +0.18(+2.03%) |
Apr 10, 2018 | 9.041 | 9.256 | 9.041 | 9.072 | 14,197 | +0.06(+0.68%) |
Apr 09, 2018 | 9.011 | 9.187 | 8.977 | 9.011 | 5,435 | +0.09(+1.03%) |
Apr 06, 2018 | 8.888 | 8.950 | 8.888 | 8.919 | 1,336 | -0.06(-0.68%) |
Apr 05, 2018 | 8.888 | 9.041 | 8.888 | 8.980 | 10,308 | +0.06(+0.69%) |
Apr 04, 2018 | 8.984 | 8.984 | 8.858 | 8.919 | 4,174 | +0.00(+0.00%) |
Apr 03, 2018 | 9.133 | 9.195 | 8.796 | 8.919 | 30,547 | -0.25(-2.68%) |
Apr 02, 2018 | 9.195 | 9.195 | 9.133 | 9.164 | 17,295 | -0.05(-0.54%) |
Mar 29, 2018 | 9.214 | 9.214 | 9.214 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.256 | 9.409 | 9.256 | 9.409 | 8,293 | +0.14(+1.50%) |
Mar 27, 2018 | 9.231 | 9.307 | 9.216 | 9.271 | 3,008 | -0.09(-0.94%) |
Mar 26, 2018 | 9.429 | 9.488 | 9.216 | 9.359 | 17,346 | +0.08(+0.88%) |
Mar 23, 2018 | 9.155 | 9.398 | 9.155 | 9.277 | 19,961 | +0.07(+0.81%) |
Mar 22, 2018 | 9.155 | 9.228 | 9.155 | 9.203 | 3,016 | -0.01(-0.14%) |
Mar 21, 2018 | 9.246 | 9.246 | 9.186 | 9.216 | 4,640 | +0.00(+0.00%) |
Mar 20, 2018 | 9.307 | 9.307 | 9.110 | 9.216 | 4,522 | -0.03(-0.33%) |
Mar 19, 2018 | 9.246 | 9.246 | 9.033 | 9.246 | 4,168 | +0.12(+1.33%) |
Mar 16, 2018 | 9.155 | 9.179 | 9.125 | 9.125 | 2,773 | +0.05(+0.52%) |
Mar 15, 2018 | 9.197 | 9.210 | 9.077 | 9.077 | 7,852 | -0.11(-1.18%) |
Mar 14, 2018 | 9.338 | 9.338 | 9.186 | 9.186 | 3,450 | -0.09(-0.98%) |
Mar 13, 2018 | 9.292 | 9.338 | 9.277 | 9.277 | 5,327 | +0.00(+0.04%) |
Mar 12, 2018 | 9.459 | 9.459 | 9.216 | 9.273 | 14,863 | -0.18(-1.93%) |
Mar 09, 2018 | 9.033 | 9.456 | 8.979 | 9.456 | 8,824 | +0.33(+3.63%) |
Mar 08, 2018 | 9.003 | 9.246 | 9.003 | 9.125 | 4,500 | +0.09(+1.01%) |
Mar 07, 2018 | 9.033 | 14,364 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.064 | 9.125 | 9.000 | 9.033 | 17,842 | -0.33(-3.57%) |
Mar 05, 2018 | 9.027 | 9.368 | 9.027 | 9.368 | 5,801 | +0.24(+2.67%) |
Mar 02, 2018 | 9.216 | 9.277 | 9.033 | 9.125 | 16,877 | +0.00(+0.00%) |
Mar 01, 2018 | 9.125 | 9.186 | 8.821 | 9.125 | 19,677 | -0.15(-1.64%) |
Feb 28, 2018 | 9.246 | 9.277 | 9.125 | 9.277 | 3,368 | -0.18(-1.93%) |
Feb 27, 2018 | 9.459 | 9.470 | 9.155 | 9.459 | 6,337 | +0.04(+0.40%) |
Feb 26, 2018 | 9.512 | 9.512 | 9.361 | 9.422 | 7,982 | -0.15(-1.56%) |
Feb 23, 2018 | 9.401 | 9.841 | 9.331 | 9.571 | 10,247 | +0.24(+2.58%) |
Feb 22, 2018 | 9.491 | 9.491 | 9.331 | 9.331 | 2,609 | +0.21(+2.32%) |
Feb 21, 2018 | 9.271 | 9.271 | 9.120 | 9.120 | 4,256 | -0.12(-1.31%) |
Feb 20, 2018 | 9.029 | 9.361 | 9.029 | 9.240 | 3,737 | +0.21(+2.34%) |
Feb 16, 2018 | 9.029 | 9.029 | 9.029 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.422 | 9.422 | 9.059 | 9.059 | 12,578 | -0.36(-3.80%) |
Feb 14, 2018 | 9.512 | 9.795 | 9.180 | 9.417 | 6,886 | +0.27(+2.92%) |
Feb 13, 2018 | 9.120 | 9.434 | 8.969 | 9.150 | 7,704 | +0.03(+0.33%) |
Feb 12, 2018 | 9.542 | 9.603 | 8.821 | 9.120 | 23,372 | -0.21(-2.27%) |
Feb 09, 2018 | 9.391 | 9.391 | 9.089 | 9.331 | 14,282 | +0.36(+4.04%) |
Feb 08, 2018 | 9.693 | 9.844 | 8.969 | 8.969 | 18,862 | -0.66(-6.90%) |
Feb 07, 2018 | 9.482 | 9.811 | 9.482 | 9.633 | 11,729 | +0.18(+1.92%) |
Feb 06, 2018 | 8.969 | 9.452 | 8.969 | 9.452 | 33,663 | +0.42(+4.68%) |
Feb 05, 2018 | 9.271 | 9.271 | 9.029 | 9.029 | 39,096 | -0.37(-3.98%) |
Feb 02, 2018 | 9.391 | 9.497 | 9.210 | 9.403 | 14,625 | -0.06(-0.67%) |
Feb 01, 2018 | 9.391 | 9.603 | 9.391 | 9.467 | 24,079 | +0.05(+0.48%) |
Jan 31, 2018 | 10.51 | 10.51 | 9.180 | 9.422 | 104,242 | -1.41(-13.00%) |
Jan 30, 2018 | 11.44 | 11.44 | 10.60 | 10.83 | 21,117 | -0.65(-5.64%) |
Jan 29, 2018 | 11.48 | 11.54 | 11.39 | 11.48 | 5,985 | +0.08(+0.74%) |
Jan 26, 2018 | 11.45 | 11.57 | 11.39 | 11.39 | 4,245 | -0.05(-0.47%) |
Jan 25, 2018 | 11.71 | 11.75 | 11.41 | 11.45 | 4,647 | -0.24(-2.05%) |
Jan 24, 2018 | 11.51 | 11.81 | 11.36 | 11.69 | 13,399 | +0.15(+1.30%) |
Jan 23, 2018 | 11.21 | 11.54 | 11.21 | 11.54 | 21,070 | +0.30(+2.67%) |
Jan 22, 2018 | 10.97 | 11.33 | 10.97 | 11.24 | 8,807 | +0.33(+3.02%) |
Jan 19, 2018 | 10.88 | 11.09 | 10.88 | 10.91 | 8,647 | +0.00(+0.00%) |
Jan 18, 2018 | 10.97 | 10.97 | 10.85 | 10.91 | 7,824 | +0.06(+0.55%) |
Jan 17, 2018 | 10.91 | 11.02 | 10.46 | 10.85 | 6,486 | +0.12(+1.12%) |
Jan 16, 2018 | 10.76 | 11.18 | 10.46 | 10.73 | 11,410 | -0.06(-0.56%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.55 | 10.93 | 10.55 | 10.79 | 11,912 | +0.24(+2.27%) |
Jan 10, 2018 | 10.73 | 10.73 | 10.58 | 10.55 | 13,053 | -0.09(-0.85%) |
Jan 09, 2018 | 10.94 | 11.34 | 10.52 | 10.64 | 15,767 | -0.31(-2.79%) |
Jan 08, 2018 | 11.69 | 11.69 | 10.94 | 10.94 | 27,339 | -0.77(-6.60%) |
Jan 05, 2018 | 11.84 | 11.84 | 11.66 | 11.72 | 4,051 | +0.06(+0.51%) |
Jan 04, 2018 | 11.78 | 11.90 | 11.42 | 11.66 | 16,177 | +0.09(+0.78%) |
Jan 03, 2018 | 11.30 | 11.90 | 11.24 | 11.57 | 17,497 | +0.39(+3.48%) |
Jan 02, 2018 | 10.88 | 11.24 | 10.88 | 11.18 | 29,293 | +0.12(+1.08%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.34 | 10.79 | 10.34 | 10.61 | 14,532 | +0.19(+1.87%) |
Dec 27, 2017 | 10.32 | 10.71 | 10.32 | 10.41 | 24,687 | -0.21(-1.96%) |
Dec 26, 2017 | 10.38 | 10.65 | 10.17 | 10.62 | 15,677 | +0.33(+3.18%) |
Dec 22, 2017 | 9.877 | 10.29 | 9.639 | 10.29 | 33,878 | +0.31(+3.15%) |
Dec 21, 2017 | 9.520 | 10.12 | 9.359 | 9.979 | 20,796 | +0.49(+5.15%) |
Dec 20, 2017 | 8.627 | 9.520 | 8.598 | 9.490 | 60,240 | +0.86(+10.00%) |
Dec 19, 2017 | 9.104 | 9.163 | 8.627 | 8.627 | 21,512 | -0.48(-5.23%) |
Dec 18, 2017 | 9.104 | 9.312 | 9.104 | 9.104 | 9,647 | +0.09(+0.99%) |
Dec 15, 2017 | 8.955 | 9.395 | 8.866 | 9.014 | 14,373 | +0.12(+1.34%) |
Dec 14, 2017 | 9.252 | 9.252 | 8.823 | 8.895 | 9,833 | -0.33(-3.55%) |
Dec 13, 2017 | 9.244 | 9.399 | 9.074 | 9.223 | 8,463 | +0.03(+0.32%) |
Dec 12, 2017 | 9.104 | 9.788 | 8.687 | 9.193 | 50,174 | +0.03(+0.32%) |
Dec 11, 2017 | 9.163 | 9.252 | 9.133 | 9.163 | 6,746 | +0.00(+0.00%) |
Dec 08, 2017 | 9.253 | 9.401 | 9.163 | 9.163 | 5,964 | -0.12(-1.28%) |
Dec 07, 2017 | 9.193 | 9.401 | 9.193 | 9.282 | 9,880 | +0.12(+1.30%) |
Dec 06, 2017 | 9.374 | 9.755 | 9.163 | 9.163 | 16,070 | -0.29(-3.10%) |
Dec 05, 2017 | 9.639 | 9.788 | 9.248 | 9.456 | 18,509 | -0.21(-2.20%) |
Dec 04, 2017 | 9.698 | 9.914 | 9.639 | 9.669 | 11,297 | -0.12(-1.22%) |
Dec 01, 2017 | 10.27 | 10.27 | 9.523 | 9.788 | 20,201 | -0.57(-5.46%) |
Nov 30, 2017 | 10.19 | 10.35 | 10.13 | 10.35 | 17,665 | +0.24(+2.35%) |
Nov 29, 2017 | 10.41 | 10.41 | 10.06 | 10.12 | 17,289 | -0.33(-3.18%) |
Nov 28, 2017 | 10.59 | 10.59 | 10.33 | 10.45 | 20,747 | +0.09(+0.85%) |
Nov 27, 2017 | 10.48 | 10.48 | 10.30 | 10.36 | 14,938 | -0.10(-0.99%) |
Nov 24, 2017 | 10.15 | 10.62 | 10.15 | 10.46 | 31,758 | +0.34(+3.35%) |
Nov 22, 2017 | 10.21 | 10.21 | 9.798 | 10.12 | 14,845 | -0.09(-0.87%) |
Nov 21, 2017 | 10.08 | 10.39 | 10.08 | 10.21 | 35,723 | +0.12(+1.17%) |
Nov 20, 2017 | 9.444 | 10.21 | 9.444 | 10.09 | 49,364 | +0.65(+6.88%) |
Nov 17, 2017 | 9.473 | 9.508 | 9.237 | 9.444 | 7,198 | -0.14(-1.51%) |
Nov 16, 2017 | 9.288 | 9.591 | 9.288 | 9.588 | 3,136 | +0.35(+3.77%) |
Nov 15, 2017 | 9.178 | 9.355 | 9.156 | 9.240 | 7,437 | -0.32(-3.36%) |
Nov 14, 2017 | 9.444 | 9.572 | 9.444 | 9.562 | 10,224 | +0.21(+2.21%) |
Nov 13, 2017 | 9.385 | 9.385 | 9.326 | 9.355 | 1,387 | -0.03(-0.31%) |
Nov 10, 2017 | 9.063 | 9.444 | 9.063 | 9.385 | 5,641 | +0.06(+0.63%) |
Nov 09, 2017 | 9.142 | 9.326 | 9.089 | 9.326 | 9,528 | -0.10(-1.11%) |
Nov 08, 2017 | 9.237 | 9.591 | 9.001 | 9.430 | 19,414 | +0.31(+3.41%) |
Nov 07, 2017 | 9.049 | 9.119 | 8.986 | 9.119 | 5,486 | +0.12(+1.31%) |
Nov 06, 2017 | 8.558 | 9.089 | 8.554 | 9.001 | 21,954 | +0.32(+3.74%) |
Nov 03, 2017 | 8.912 | 8.912 | 8.588 | 8.676 | 16,700 | -0.39(-4.32%) |
Nov 02, 2017 | 9.194 | 9.194 | 8.883 | 9.068 | 13,975 | -0.11(-1.20%) |