Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.609 | 8.647 | 8.502 | 8.538 | 18,637 | -0.09(-1.05%) |
Oct 30, 2018 | 8.621 | 8.683 | 8.609 | 8.628 | 11,949 | +0.02(+0.19%) |
Oct 29, 2018 | 8.676 | 8.676 | 8.612 | 8.612 | 5,099 | -0.01(-0.07%) |
Oct 26, 2018 | 8.612 | 8.644 | 8.612 | 8.618 | 7,496 | +0.01(+0.07%) |
Oct 25, 2018 | 8.650 | 8.669 | 8.612 | 8.612 | 5,716 | +0.00(+0.00%) |
Oct 24, 2018 | 8.708 | 8.708 | 8.612 | 8.612 | 16,148 | -0.10(-1.11%) |
Oct 23, 2018 | 8.766 | 8.798 | 8.612 | 8.708 | 18,718 | -0.24(-2.68%) |
Oct 22, 2018 | 8.887 | 8.977 | 8.887 | 8.948 | 4,243 | +0.07(+0.83%) |
Oct 19, 2018 | 8.695 | 8.938 | 8.695 | 8.874 | 5,934 | +0.22(+2.51%) |
Oct 18, 2018 | 9.015 | 9.015 | 8.599 | 8.657 | 17,681 | -0.36(-3.98%) |
Oct 17, 2018 | 9.046 | 9.092 | 9.015 | 9.015 | 5,464 | -0.01(-0.14%) |
Oct 16, 2018 | 9.028 | 9.060 | 9.028 | 9.028 | 1,357 | +0.03(+0.33%) |
Oct 15, 2018 | 8.998 | 8.998 | 8.998 | 8.998 | 1,385 | -0.05(-0.54%) |
Oct 12, 2018 | 9.073 | 9.073 | 9.015 | 9.047 | 2,655 | +0.07(+0.79%) |
Oct 11, 2018 | 9.143 | 9.143 | 8.976 | 8.976 | 6,192 | -0.18(-1.97%) |
Oct 10, 2018 | 9.156 | 9.156 | 9.150 | 9.156 | 837 | +0.00(+0.00%) |
Oct 09, 2018 | 9.153 | 9.156 | 9.153 | 9.156 | 1,029 | -0.08(-0.84%) |
Oct 08, 2018 | 9.156 | 9.251 | 9.156 | 9.233 | 5,755 | +0.01(+0.07%) |
Oct 05, 2018 | 9.233 | 9.259 | 9.150 | 9.227 | 4,997 | +0.06(+0.63%) |
Oct 04, 2018 | 9.230 | 9.230 | 9.169 | 9.169 | 423 | +0.03(+0.28%) |
Oct 03, 2018 | 9.143 | 9.220 | 9.143 | 9.143 | 3,623 | -0.02(-0.23%) |
Oct 02, 2018 | 9.143 | 9.164 | 9.143 | 9.164 | 1,892 | -0.01(-0.09%) |
Oct 01, 2018 | 9.124 | 9.173 | 9.124 | 9.173 | 5,372 | +0.01(+0.11%) |
Sep 28, 2018 | 9.163 | 9.163 | 9.163 | 9.163 | 468 | +0.04(+0.39%) |
Sep 27, 2018 | 9.127 | 9.127 | 9.127 | 9.127 | 793 | -0.03(-0.31%) |
Sep 26, 2018 | 9.133 | 9.161 | 9.133 | 9.156 | 1,744 | +0.02(+0.25%) |
Sep 25, 2018 | 9.133 | 9.165 | 9.133 | 9.133 | 4,214 | +0.00(+0.00%) |
Sep 24, 2018 | 9.133 | 9.171 | 9.133 | 9.133 | 4,459 | +0.00(+0.00%) |
Sep 21, 2018 | 9.196 | 9.196 | 9.133 | 9.133 | 1,099 | -0.06(-0.66%) |
Sep 20, 2018 | 9.260 | 9.260 | 9.069 | 9.193 | 10,728 | +0.12(+1.37%) |
Sep 19, 2018 | 9.129 | 9.129 | 9.069 | 9.069 | 623 | +0.00(+0.00%) |
Sep 18, 2018 | 9.069 | 9.101 | 9.069 | 9.069 | 927 | -0.03(-0.35%) |
Sep 17, 2018 | 9.069 | 9.101 | 9.069 | 9.101 | 1,404 | +0.03(+0.35%) |
Sep 14, 2018 | 9.069 | 9.101 | 9.069 | 9.069 | 3,928 | -0.04(-0.49%) |
Sep 13, 2018 | 9.101 | 9.113 | 9.101 | 9.113 | 3,483 | +0.00(+0.03%) |
Sep 12, 2018 | 9.113 | 9.130 | 9.101 | 9.111 | 1,772 | -0.04(-0.39%) |
Sep 11, 2018 | 9.101 | 9.146 | 9.101 | 9.146 | 3,414 | +0.01(+0.15%) |
Sep 10, 2018 | 9.228 | 9.228 | 9.133 | 9.133 | 714 | +0.06(+0.70%) |
Sep 07, 2018 | 9.107 | 9.107 | 9.069 | 9.069 | 1,885 | -0.03(-0.35%) |
Sep 06, 2018 | 9.101 | 9.175 | 9.069 | 9.101 | 4,229 | +0.03(+0.35%) |
Sep 05, 2018 | 9.101 | 9.101 | 9.069 | 9.069 | 3,483 | -0.03(-0.35%) |
Sep 04, 2018 | 9.133 | 9.133 | 9.069 | 9.101 | 7,182 | -0.10(-1.04%) |
Aug 31, 2018 | 9.196 | 9.196 | 9.196 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.320 | 9.320 | 9.301 | 9.301 | 1,076 | +0.06(+0.68%) |
Aug 29, 2018 | 9.111 | 9.333 | 9.111 | 9.238 | 15,055 | +0.07(+0.74%) |
Aug 28, 2018 | 9.269 | 9.269 | 9.170 | 9.170 | 1,588 | -0.10(-1.07%) |
Aug 27, 2018 | 9.111 | 9.269 | 9.111 | 9.269 | 9,587 | +0.05(+0.58%) |
Aug 24, 2018 | 9.200 | 9.216 | 9.169 | 9.216 | 2,528 | +0.02(+0.26%) |
Aug 23, 2018 | 9.238 | 9.301 | 9.192 | 9.192 | 4,259 | -0.08(-0.84%) |
Aug 22, 2018 | 9.257 | 9.269 | 9.143 | 9.269 | 5,771 | -0.03(-0.34%) |
Aug 21, 2018 | 9.111 | 9.301 | 9.111 | 9.301 | 8,898 | +0.20(+2.23%) |
Aug 20, 2018 | 9.174 | 9.174 | 9.098 | 9.098 | 3,153 | +0.01(+0.07%) |
Aug 17, 2018 | 9.048 | 9.092 | 9.048 | 9.092 | 1,264 | +0.11(+1.20%) |
Aug 16, 2018 | 8.985 | 9.068 | 8.985 | 8.985 | 4,373 | +0.00(+0.00%) |
Aug 15, 2018 | 9.130 | 9.130 | 8.953 | 8.985 | 1,768 | -0.16(-1.73%) |
Aug 14, 2018 | 9.111 | 9.143 | 9.111 | 9.143 | 3,508 | +0.13(+1.47%) |
Aug 13, 2018 | 9.080 | 9.083 | 8.953 | 9.010 | 5,526 | -0.07(-0.77%) |
Aug 10, 2018 | 9.143 | 9.143 | 9.048 | 9.080 | 6,479 | +0.08(+0.86%) |
Aug 09, 2018 | 8.956 | 9.002 | 8.953 | 9.002 | 8,167 | -0.01(-0.16%) |
Aug 08, 2018 | 9.048 | 9.048 | 8.953 | 9.016 | 22,796 | +0.03(+0.35%) |
Aug 07, 2018 | 9.016 | 9.048 | 8.956 | 8.985 | 10,202 | -0.06(-0.70%) |
Aug 06, 2018 | 9.080 | 9.155 | 9.019 | 9.048 | 3,514 | -0.03(-0.35%) |
Aug 03, 2018 | 9.080 | 9.080 | 9.080 | 9.080 | 632 | -0.09(-1.03%) |
Aug 02, 2018 | 8.997 | 9.174 | 8.953 | 9.174 | 10,164 | +0.13(+1.40%) |
Aug 01, 2018 | 9.111 | 9.111 | 8.953 | 9.048 | 10,887 | +0.09(+1.06%) |
Jul 31, 2018 | 9.016 | 9.016 | 8.921 | 8.953 | 18,584 | -0.13(-1.39%) |
Jul 30, 2018 | 9.111 | 9.111 | 9.080 | 9.080 | 869 | -0.07(-0.73%) |
Jul 27, 2018 | 9.146 | 9.146 | 9.020 | 9.146 | 7,768 | +0.09(+1.05%) |
Jul 26, 2018 | 9.023 | 9.101 | 9.020 | 9.052 | 10,838 | -0.03(-0.35%) |
Jul 25, 2018 | 8.957 | 9.272 | 8.957 | 9.083 | 9,860 | +0.14(+1.59%) |
Jul 24, 2018 | 9.052 | 9.052 | 8.926 | 8.941 | 5,220 | -0.05(-0.53%) |
Jul 23, 2018 | 8.926 | 9.015 | 8.926 | 8.989 | 15,052 | -0.03(-0.35%) |
Jul 20, 2018 | 9.083 | 9.175 | 9.020 | 9.020 | 2,370 | +0.06(+0.70%) |
Jul 19, 2018 | 9.052 | 9.110 | 8.957 | 8.957 | 8,064 | -0.08(-0.88%) |
Jul 18, 2018 | 9.115 | 9.209 | 9.020 | 9.037 | 9,152 | -0.24(-2.54%) |
Jul 17, 2018 | 9.304 | 9.304 | 9.209 | 9.272 | 3,884 | -0.06(-0.67%) |
Jul 16, 2018 | 9.506 | 9.506 | 9.335 | 9.335 | 4,464 | -0.19(-2.00%) |
Jul 13, 2018 | 9.619 | 9.619 | 9.525 | 9.525 | 1,615 | -0.09(-0.98%) |
Jul 12, 2018 | 9.777 | 9.777 | 9.619 | 9.619 | 1,878 | -0.03(-0.33%) |
Jul 11, 2018 | 9.525 | 9.809 | 9.525 | 9.651 | 8,836 | +0.19(+2.00%) |
Jul 10, 2018 | 9.083 | 9.462 | 9.083 | 9.462 | 8,223 | +0.44(+4.90%) |
Jul 09, 2018 | 9.178 | 9.178 | 8.862 | 9.020 | 29,563 | +0.16(+1.78%) |
Jul 06, 2018 | 9.052 | 9.052 | 8.862 | 8.862 | 56,095 | -0.19(-2.09%) |
Jul 05, 2018 | 9.079 | 9.079 | 9.052 | 9.052 | 1,872 | -0.04(-0.49%) |
Jul 03, 2018 | 9.096 | 9.096 | 9.096 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.052 | 9.115 | 9.052 | 9.115 | 3,441 | +0.06(+0.70%) |
Jun 29, 2018 | 9.304 | 9.367 | 8.989 | 9.052 | 12,987 | -0.54(-5.59%) |
Jun 28, 2018 | 9.682 | 9.682 | 9.588 | 9.588 | 26,462 | -0.01(-0.14%) |
Jun 27, 2018 | 9.601 | 9.696 | 9.601 | 9.601 | 4,154 | -0.03(-0.26%) |
Jun 26, 2018 | 9.645 | 9.645 | 9.618 | 9.627 | 9,532 | +0.03(+0.26%) |
Jun 25, 2018 | 9.601 | 9.645 | 9.601 | 9.601 | 10,643 | +0.00(+0.00%) |
Jun 22, 2018 | 9.601 | 9.643 | 9.601 | 9.601 | 3,241 | -0.03(-0.33%) |
Jun 21, 2018 | 9.605 | 9.633 | 9.601 | 9.633 | 18,892 | -0.01(-0.10%) |
Jun 20, 2018 | 9.601 | 9.660 | 9.601 | 9.642 | 1,577 | +0.01(+0.10%) |
Jun 19, 2018 | 9.612 | 9.633 | 9.601 | 9.633 | 8,300 | +0.00(+0.00%) |
Jun 18, 2018 | 9.601 | 9.633 | 9.601 | 9.633 | 4,029 | +0.00(+0.00%) |
Jun 15, 2018 | 9.633 | 9.633 | 9.633 | 2,261 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.664 | 9.702 | 9.633 | 9.633 | 921 | -0.04(-0.42%) |
Jun 13, 2018 | 9.696 | 9.696 | 9.605 | 9.674 | 5,496 | -0.02(-0.16%) |
Jun 12, 2018 | 9.630 | 9.696 | 9.601 | 9.689 | 13,101 | +0.06(+0.59%) |
Jun 11, 2018 | 9.692 | 9.692 | 9.633 | 9.633 | 2,272 | -0.02(-0.17%) |
Jun 08, 2018 | 9.633 | 9.649 | 9.633 | 9.649 | 2,163 | -0.05(-0.48%) |
Jun 07, 2018 | 9.601 | 9.696 | 9.601 | 9.696 | 12,486 | +0.03(+0.32%) |
Jun 06, 2018 | 9.664 | 9.664 | 2,833 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.633 | 9.633 | 9.601 | 9.601 | 3,343 | +0.00(+0.00%) |
Jun 04, 2018 | 9.601 | 9.621 | 9.601 | 9.601 | 4,076 | +0.00(+0.00%) |
Jun 01, 2018 | 9.601 | 9.664 | 9.601 | 9.601 | 7,789 | +0.06(+0.66%) |
May 31, 2018 | 9.476 | 9.591 | 9.476 | 9.539 | 6,931 | +0.06(+0.66%) |
May 30, 2018 | 9.385 | 9.476 | 9.385 | 9.476 | 24,046 | +0.16(+1.71%) |
May 29, 2018 | 9.473 | 9.473 | 9.286 | 9.317 | 10,763 | -0.09(-0.99%) |
May 25, 2018 | 9.411 | 9.411 | 9.411 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.341 | 9.379 | 9.317 | 9.320 | 1,776 | +0.03(+0.37%) |
May 23, 2018 | 9.413 | 9.482 | 9.286 | 9.286 | 3,390 | -0.06(-0.63%) |
May 22, 2018 | 9.348 | 9.348 | 9.286 | 9.345 | 11,692 | +0.03(+0.30%) |
May 21, 2018 | 9.348 | 9.463 | 9.317 | 9.317 | 8,422 | -0.03(-0.33%) |
May 18, 2018 | 9.411 | 9.411 | 9.286 | 9.348 | 10,444 | -0.21(-2.16%) |
May 17, 2018 | 9.504 | 9.575 | 9.504 | 9.555 | 2,610 | +0.08(+0.90%) |
May 16, 2018 | 9.473 | 9.535 | 9.470 | 9.470 | 7,445 | -0.10(-1.06%) |
May 15, 2018 | 9.473 | 9.571 | 9.473 | 9.571 | 1,272 | +0.02(+0.22%) |
May 14, 2018 | 9.473 | 9.551 | 9.473 | 9.551 | 8,600 | +0.08(+0.82%) |
May 11, 2018 | 9.473 | 9.598 | 9.473 | 9.473 | 3,445 | -0.16(-1.62%) |
May 10, 2018 | 9.582 | 9.629 | 9.492 | 9.629 | 3,132 | +0.07(+0.78%) |
May 09, 2018 | 9.504 | 9.598 | 9.504 | 9.555 | 6,461 | +0.02(+0.20%) |
May 08, 2018 | 9.660 | 9.660 | 9.504 | 9.535 | 1,392 | -0.04(-0.43%) |
May 07, 2018 | 9.660 | 9.660 | 9.576 | 9.576 | 1,578 | +0.02(+0.22%) |
May 04, 2018 | 9.504 | 9.641 | 9.504 | 9.555 | 3,960 | -0.11(-1.09%) |
May 03, 2018 | 9.504 | 9.660 | 9.504 | 9.660 | 18,393 | +0.06(+0.65%) |
May 02, 2018 | 9.598 | 9.598 | 9.598 | 9.598 | 813 | +0.00(+0.00%) |
May 01, 2018 | 9.473 | 9.660 | 9.473 | 9.598 | 4,189 | +0.09(+0.98%) |
Apr 30, 2018 | 9.722 | 9.753 | 9.504 | 9.504 | 9,662 | -0.28(-2.87%) |
Apr 27, 2018 | 9.676 | 9.816 | 9.676 | 9.784 | 892 | +0.07(+0.73%) |
Apr 26, 2018 | 9.775 | 9.775 | 9.593 | 9.714 | 14,827 | +0.12(+1.29%) |
Apr 25, 2018 | 9.590 | 9.714 | 9.542 | 9.590 | 6,353 | -0.12(-1.27%) |
Apr 24, 2018 | 9.373 | 9.744 | 9.373 | 9.714 | 6,990 | +0.37(+3.97%) |
Apr 23, 2018 | 9.311 | 9.404 | 9.311 | 9.342 | 10,653 | +0.03(+0.33%) |
Apr 20, 2018 | 9.714 | 9.868 | 9.311 | 9.311 | 26,242 | -0.22(-2.27%) |
Apr 19, 2018 | 9.528 | 9.528 | 9.438 | 9.528 | 12,049 | +0.03(+0.33%) |
Apr 18, 2018 | 9.579 | 9.602 | 9.455 | 9.497 | 26,827 | -0.01(-0.15%) |
Apr 17, 2018 | 9.621 | 9.621 | 9.448 | 9.512 | 13,989 | -0.17(-1.77%) |
Apr 16, 2018 | 9.683 | 9.744 | 9.636 | 9.683 | 7,973 | +0.12(+1.29%) |
Apr 13, 2018 | 9.528 | 9.652 | 9.497 | 9.559 | 7,979 | +0.15(+1.61%) |
Apr 12, 2018 | 9.314 | 9.559 | 9.314 | 9.407 | 6,764 | +0.06(+0.70%) |
Apr 11, 2018 | 9.265 | 9.342 | 9.250 | 9.342 | 9,248 | +0.19(+2.03%) |
Apr 10, 2018 | 9.126 | 9.342 | 9.126 | 9.157 | 14,066 | +0.06(+0.68%) |
Apr 09, 2018 | 9.095 | 9.273 | 9.061 | 9.095 | 5,385 | +0.09(+1.03%) |
Apr 06, 2018 | 8.971 | 9.033 | 8.971 | 9.002 | 1,323 | -0.06(-0.68%) |
Apr 05, 2018 | 8.971 | 9.126 | 8.971 | 9.064 | 10,213 | +0.06(+0.69%) |
Apr 04, 2018 | 9.068 | 9.068 | 8.940 | 9.002 | 4,136 | +0.00(+0.00%) |
Apr 03, 2018 | 9.219 | 9.280 | 8.878 | 9.002 | 30,265 | -0.25(-2.68%) |
Apr 02, 2018 | 9.280 | 9.280 | 9.219 | 9.250 | 17,135 | -0.05(-0.54%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.342 | 9.497 | 9.342 | 9.497 | 8,217 | +0.14(+1.49%) |
Mar 27, 2018 | 9.317 | 9.394 | 9.302 | 9.357 | 2,980 | -0.09(-0.94%) |
Mar 26, 2018 | 9.517 | 9.576 | 9.302 | 9.446 | 17,185 | +0.08(+0.88%) |
Mar 23, 2018 | 9.241 | 9.486 | 9.241 | 9.363 | 19,777 | +0.07(+0.81%) |
Mar 22, 2018 | 9.241 | 9.314 | 9.241 | 9.289 | 2,988 | -0.01(-0.14%) |
Mar 21, 2018 | 9.333 | 9.333 | 9.271 | 9.302 | 4,597 | +0.00(+0.00%) |
Mar 20, 2018 | 9.394 | 9.394 | 9.195 | 9.302 | 4,480 | -0.03(-0.33%) |
Mar 19, 2018 | 9.333 | 9.333 | 9.118 | 9.333 | 4,130 | +0.12(+1.33%) |
Mar 16, 2018 | 9.241 | 9.265 | 9.210 | 9.210 | 2,747 | +0.05(+0.52%) |
Mar 15, 2018 | 9.282 | 9.296 | 9.162 | 9.162 | 7,780 | -0.11(-1.18%) |
Mar 14, 2018 | 9.425 | 9.425 | 9.271 | 9.271 | 3,418 | -0.09(-0.98%) |
Mar 13, 2018 | 9.379 | 9.425 | 9.363 | 9.363 | 5,278 | +0.00(+0.04%) |
Mar 12, 2018 | 9.548 | 9.548 | 9.302 | 9.360 | 14,726 | -0.18(-1.93%) |
Mar 09, 2018 | 9.118 | 9.544 | 9.063 | 9.544 | 8,742 | +0.33(+3.63%) |
Mar 08, 2018 | 9.087 | 9.333 | 9.087 | 9.210 | 4,459 | +0.09(+1.01%) |
Mar 07, 2018 | 9.118 | 14,231 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.149 | 9.210 | 9.084 | 9.118 | 17,677 | -0.34(-3.57%) |
Mar 05, 2018 | 9.112 | 9.456 | 9.112 | 9.456 | 5,747 | +0.25(+2.67%) |
Mar 02, 2018 | 9.302 | 9.363 | 9.118 | 9.210 | 16,721 | +0.00(+0.00%) |
Mar 01, 2018 | 9.210 | 9.271 | 8.903 | 9.210 | 19,495 | -0.15(-1.64%) |
Feb 28, 2018 | 9.333 | 9.363 | 9.210 | 9.363 | 3,337 | -0.18(-1.93%) |
Feb 27, 2018 | 9.548 | 9.559 | 9.241 | 9.548 | 6,278 | +0.04(+0.40%) |
Feb 26, 2018 | 9.601 | 9.601 | 9.449 | 9.510 | 7,908 | -0.15(-1.56%) |
Feb 23, 2018 | 9.489 | 9.934 | 9.418 | 9.661 | 10,152 | +0.24(+2.58%) |
Feb 22, 2018 | 9.580 | 9.580 | 9.418 | 9.418 | 2,585 | +0.21(+2.32%) |
Feb 21, 2018 | 9.357 | 9.357 | 9.205 | 9.205 | 4,217 | -0.12(-1.31%) |
Feb 20, 2018 | 9.114 | 9.449 | 9.114 | 9.327 | 3,702 | +0.21(+2.34%) |
Feb 16, 2018 | 9.114 | 9.114 | 9.114 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.510 | 9.510 | 9.144 | 9.144 | 12,462 | -0.36(-3.80%) |
Feb 14, 2018 | 9.601 | 9.887 | 9.266 | 9.505 | 6,822 | +0.27(+2.92%) |
Feb 13, 2018 | 9.205 | 9.522 | 9.053 | 9.236 | 7,632 | +0.03(+0.33%) |
Feb 12, 2018 | 9.632 | 9.693 | 8.903 | 9.205 | 23,156 | -0.21(-2.27%) |
Feb 09, 2018 | 9.479 | 9.479 | 9.175 | 9.418 | 14,150 | +0.37(+4.04%) |
Feb 08, 2018 | 9.784 | 9.937 | 9.053 | 9.053 | 18,687 | -0.67(-6.90%) |
Feb 07, 2018 | 9.571 | 9.903 | 9.571 | 9.723 | 11,620 | +0.18(+1.92%) |
Feb 06, 2018 | 9.053 | 9.540 | 9.053 | 9.540 | 33,351 | +0.43(+4.68%) |
Feb 05, 2018 | 9.357 | 9.357 | 9.114 | 9.114 | 38,733 | -0.38(-3.98%) |
Feb 02, 2018 | 9.479 | 9.586 | 9.296 | 9.492 | 14,489 | -0.06(-0.67%) |
Feb 01, 2018 | 9.479 | 9.693 | 9.479 | 9.555 | 23,856 | +0.05(+0.48%) |
Jan 31, 2018 | 10.61 | 10.61 | 9.266 | 9.510 | 103,275 | -1.42(-12.99%) |
Jan 30, 2018 | 11.55 | 11.55 | 10.70 | 10.93 | 20,921 | -0.65(-5.64%) |
Jan 29, 2018 | 11.58 | 11.64 | 11.49 | 11.58 | 5,929 | +0.08(+0.74%) |
Jan 26, 2018 | 11.55 | 11.68 | 11.49 | 11.50 | 4,205 | -0.05(-0.47%) |
Jan 25, 2018 | 11.82 | 11.86 | 11.52 | 11.55 | 4,604 | -0.24(-2.05%) |
Jan 24, 2018 | 11.61 | 11.92 | 11.46 | 11.80 | 13,274 | +0.15(+1.30%) |
Jan 23, 2018 | 11.31 | 11.64 | 11.31 | 11.64 | 20,874 | +0.30(+2.67%) |
Jan 22, 2018 | 11.07 | 11.43 | 11.07 | 11.34 | 8,725 | +0.33(+3.02%) |
Jan 19, 2018 | 10.98 | 11.19 | 10.98 | 11.01 | 8,566 | +0.00(+0.00%) |
Jan 18, 2018 | 11.07 | 11.07 | 10.95 | 11.01 | 7,751 | +0.06(+0.55%) |
Jan 17, 2018 | 11.01 | 11.13 | 10.56 | 10.95 | 6,425 | +0.12(+1.12%) |
Jan 16, 2018 | 10.86 | 11.28 | 10.56 | 10.83 | 11,304 | -0.06(-0.56%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.65 | 11.03 | 10.65 | 10.89 | 11,802 | +0.24(+2.27%) |
Jan 10, 2018 | 10.83 | 10.83 | 10.68 | 10.65 | 12,932 | -0.09(-0.84%) |
Jan 09, 2018 | 11.04 | 11.45 | 10.62 | 10.74 | 15,620 | -0.31(-2.79%) |
Jan 08, 2018 | 11.80 | 11.80 | 11.05 | 11.05 | 27,085 | -0.78(-6.60%) |
Jan 05, 2018 | 11.95 | 11.95 | 11.77 | 11.83 | 4,013 | +0.06(+0.51%) |
Jan 04, 2018 | 11.89 | 12.01 | 11.52 | 11.77 | 16,027 | +0.09(+0.78%) |
Jan 03, 2018 | 11.40 | 12.01 | 11.34 | 11.67 | 17,335 | +0.39(+3.49%) |
Jan 02, 2018 | 10.98 | 11.34 | 10.98 | 11.28 | 29,021 | +0.12(+1.08%) |
Dec 29, 2017 | 11.16 | 11.16 | 11.16 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.43 | 10.89 | 10.43 | 10.71 | 14,397 | +0.20(+1.87%) |
Dec 27, 2017 | 10.42 | 10.81 | 10.42 | 10.51 | 24,457 | -0.21(-1.96%) |
Dec 26, 2017 | 10.48 | 10.75 | 10.27 | 10.72 | 15,531 | +0.33(+3.18%) |
Dec 22, 2017 | 9.970 | 10.39 | 9.730 | 10.39 | 33,563 | +0.32(+3.15%) |
Dec 21, 2017 | 9.609 | 10.21 | 9.447 | 10.07 | 20,603 | +0.49(+5.15%) |
Dec 20, 2017 | 8.709 | 9.609 | 8.679 | 9.579 | 59,679 | +0.87(+10.00%) |
Dec 19, 2017 | 9.189 | 9.249 | 8.709 | 8.709 | 21,312 | -0.48(-5.23%) |
Dec 18, 2017 | 9.189 | 9.399 | 9.189 | 9.189 | 9,557 | +0.09(+0.99%) |
Dec 15, 2017 | 9.039 | 9.483 | 8.949 | 9.099 | 14,239 | +0.12(+1.34%) |
Dec 14, 2017 | 9.339 | 9.339 | 8.906 | 8.979 | 9,742 | -0.33(-3.55%) |
Dec 13, 2017 | 9.331 | 9.488 | 9.159 | 9.309 | 8,385 | +0.03(+0.32%) |
Dec 12, 2017 | 9.189 | 9.880 | 8.769 | 9.279 | 49,707 | +0.03(+0.32%) |
Dec 11, 2017 | 9.249 | 9.339 | 9.219 | 9.249 | 6,683 | +0.00(+0.00%) |
Dec 08, 2017 | 9.340 | 9.489 | 9.249 | 9.249 | 5,909 | -0.12(-1.28%) |
Dec 07, 2017 | 9.279 | 9.489 | 9.279 | 9.369 | 9,788 | +0.12(+1.30%) |
Dec 06, 2017 | 9.462 | 9.847 | 9.249 | 9.249 | 15,920 | -0.30(-3.10%) |
Dec 05, 2017 | 9.730 | 9.880 | 9.335 | 9.545 | 18,336 | -0.21(-2.20%) |
Dec 04, 2017 | 9.790 | 10.01 | 9.730 | 9.760 | 11,192 | -0.12(-1.22%) |
Dec 01, 2017 | 10.37 | 10.37 | 9.612 | 9.880 | 20,013 | -0.57(-5.46%) |
Nov 30, 2017 | 10.29 | 10.45 | 10.23 | 10.45 | 17,501 | +0.24(+2.35%) |
Nov 29, 2017 | 10.51 | 10.51 | 10.15 | 10.21 | 17,128 | -0.34(-3.18%) |
Nov 28, 2017 | 10.69 | 10.69 | 10.43 | 10.55 | 20,554 | +0.09(+0.85%) |
Nov 27, 2017 | 10.58 | 10.58 | 10.40 | 10.46 | 14,798 | -0.10(-0.99%) |
Nov 24, 2017 | 10.25 | 10.72 | 10.25 | 10.56 | 31,462 | +0.34(+3.35%) |
Nov 22, 2017 | 10.31 | 10.31 | 9.890 | 10.22 | 14,706 | -0.09(-0.87%) |
Nov 21, 2017 | 10.17 | 10.49 | 10.17 | 10.31 | 35,390 | +0.12(+1.17%) |
Nov 20, 2017 | 9.533 | 10.31 | 9.533 | 10.19 | 48,903 | +0.66(+6.88%) |
Nov 17, 2017 | 9.562 | 9.598 | 9.324 | 9.533 | 7,131 | -0.15(-1.51%) |
Nov 16, 2017 | 9.376 | 9.682 | 9.376 | 9.679 | 3,106 | +0.35(+3.77%) |
Nov 15, 2017 | 9.264 | 9.443 | 9.242 | 9.327 | 7,368 | -0.32(-3.36%) |
Nov 14, 2017 | 9.533 | 9.662 | 9.533 | 9.652 | 10,129 | +0.21(+2.21%) |
Nov 13, 2017 | 9.473 | 9.473 | 9.413 | 9.443 | 1,374 | -0.03(-0.31%) |
Nov 10, 2017 | 9.148 | 9.533 | 9.148 | 9.473 | 5,589 | +0.06(+0.63%) |
Nov 09, 2017 | 9.228 | 9.413 | 9.175 | 9.413 | 9,439 | -0.11(-1.11%) |
Nov 08, 2017 | 9.324 | 9.682 | 9.086 | 9.519 | 19,233 | +0.31(+3.41%) |
Nov 07, 2017 | 9.134 | 9.205 | 9.071 | 9.205 | 5,434 | +0.12(+1.31%) |
Nov 06, 2017 | 8.639 | 9.175 | 8.634 | 9.086 | 21,749 | +0.33(+3.74%) |
Nov 03, 2017 | 8.996 | 8.996 | 8.669 | 8.758 | 16,544 | -0.40(-4.32%) |
Nov 02, 2017 | 9.281 | 9.281 | 8.967 | 9.154 | 13,845 | -0.11(-1.20%) |