Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.30 | 10.33 | 10.07 | 10.23 | 1,565,772 | +0.02(+0.23%) |
Oct 30, 2018 | 10.06 | 10.30 | 10.06 | 10.21 | 1,145,154 | +0.15(+1.53%) |
Oct 29, 2018 | 9.880 | 10.14 | 9.857 | 10.06 | 823,095 | +0.14(+1.40%) |
Oct 26, 2018 | 9.988 | 10.07 | 9.788 | 9.919 | 936,178 | -0.10(-1.00%) |
Oct 25, 2018 | 9.703 | 10.10 | 9.618 | 10.02 | 1,721,257 | +0.29(+3.01%) |
Oct 24, 2018 | 9.803 | 9.811 | 9.634 | 9.726 | 701,484 | -0.04(-0.39%) |
Oct 23, 2018 | 9.726 | 9.842 | 9.657 | 9.765 | 949,013 | -0.01(-0.08%) |
Oct 22, 2018 | 10.05 | 10.19 | 9.772 | 9.772 | 1,457,484 | -0.25(-2.46%) |
Oct 19, 2018 | 9.919 | 10.07 | 9.919 | 10.02 | 585,970 | +0.09(+0.93%) |
Oct 18, 2018 | 9.911 | 10.01 | 9.865 | 9.926 | 568,273 | -0.02(-0.16%) |
Oct 17, 2018 | 9.942 | 10.03 | 9.903 | 9.942 | 580,952 | -0.04(-0.39%) |
Oct 16, 2018 | 9.772 | 10.05 | 9.676 | 9.980 | 664,177 | +0.22(+2.21%) |
Oct 15, 2018 | 9.695 | 9.899 | 9.680 | 9.765 | 868,142 | +0.06(+0.64%) |
Oct 12, 2018 | 9.819 | 9.834 | 9.610 | 9.703 | 993,789 | -0.03(-0.32%) |
Oct 11, 2018 | 9.826 | 9.899 | 9.703 | 9.734 | 1,427,890 | -0.08(-0.79%) |
Oct 10, 2018 | 9.919 | 10.02 | 9.803 | 9.811 | 696,582 | -0.14(-1.39%) |
Oct 09, 2018 | 10.08 | 10.10 | 9.888 | 9.950 | 724,552 | -0.12(-1.15%) |
Oct 08, 2018 | 9.826 | 10.11 | 9.826 | 10.07 | 463,176 | +0.26(+2.67%) |
Oct 05, 2018 | 9.772 | 9.849 | 9.664 | 9.803 | 761,658 | +0.05(+0.47%) |
Oct 04, 2018 | 9.896 | 9.919 | 9.734 | 9.757 | 1,192,347 | -0.18(-1.78%) |
Oct 03, 2018 | 10.31 | 10.37 | 9.888 | 9.934 | 1,951,300 | -0.36(-3.52%) |
Oct 02, 2018 | 10.34 | 10.42 | 10.30 | 10.30 | 1,021,424 | -0.02(-0.15%) |
Oct 01, 2018 | 10.50 | 10.54 | 10.31 | 10.31 | 683,925 | -0.17(-1.62%) |
Sep 28, 2018 | 10.24 | 10.48 | 10.24 | 10.48 | 764,772 | +0.24(+2.33%) |
Sep 27, 2018 | 10.31 | 10.34 | 10.22 | 10.24 | 601,950 | -0.02(-0.15%) |
Sep 26, 2018 | 10.37 | 10.44 | 10.24 | 10.26 | 656,562 | -0.12(-1.19%) |
Sep 25, 2018 | 10.23 | 10.41 | 10.23 | 10.38 | 863,972 | +0.17(+1.66%) |
Sep 24, 2018 | 10.44 | 10.48 | 10.17 | 10.21 | 1,133,625 | -0.24(-2.29%) |
Sep 21, 2018 | 10.40 | 10.53 | 10.40 | 10.45 | 1,409,392 | +0.02(+0.15%) |
Sep 20, 2018 | 10.37 | 10.45 | 10.23 | 10.44 | 821,624 | +0.10(+0.97%) |
Sep 19, 2018 | 10.64 | 10.64 | 10.32 | 10.33 | 1,232,763 | -0.21(-1.97%) |
Sep 18, 2018 | 10.47 | 10.57 | 10.47 | 10.54 | 1,112,596 | +0.05(+0.43%) |
Sep 17, 2018 | 10.41 | 10.57 | 10.38 | 10.50 | 893,757 | +0.07(+0.65%) |
Sep 14, 2018 | 10.52 | 10.52 | 10.25 | 10.43 | 884,258 | -0.11(-1.01%) |
Sep 13, 2018 | 10.52 | 10.58 | 10.46 | 10.54 | 509,465 | +0.05(+0.51%) |
Sep 12, 2018 | 10.54 | 10.62 | 10.48 | 10.48 | 776,806 | -0.06(-0.58%) |
Sep 11, 2018 | 10.56 | 10.63 | 10.53 | 10.54 | 601,742 | -0.05(-0.50%) |
Sep 10, 2018 | 10.54 | 10.65 | 10.52 | 10.60 | 952,871 | +0.11(+1.09%) |
Sep 07, 2018 | 10.47 | 10.55 | 10.41 | 10.48 | 684,914 | +0.01(+0.07%) |
Sep 06, 2018 | 10.48 | 10.56 | 10.46 | 10.47 | 603,525 | +0.05(+0.44%) |
Sep 05, 2018 | 10.32 | 10.51 | 10.22 | 10.43 | 807,857 | +0.11(+1.03%) |
Sep 04, 2018 | 10.58 | 10.63 | 10.32 | 10.32 | 911,944 | -0.27(-2.51%) |
Aug 31, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.57 | 10.71 | 10.47 | 10.59 | 1,321,567 | +0.04(+0.36%) |
Aug 29, 2018 | 10.52 | 10.69 | 10.51 | 10.55 | 1,262,279 | +0.02(+0.22%) |
Aug 28, 2018 | 10.48 | 10.54 | 10.30 | 10.53 | 796,239 | +0.04(+0.36%) |
Aug 27, 2018 | 10.60 | 10.62 | 10.44 | 10.49 | 1,062,134 | -0.08(-0.79%) |
Aug 24, 2018 | 10.49 | 10.67 | 10.47 | 10.57 | 1,371,674 | +0.08(+0.80%) |
Aug 23, 2018 | 10.38 | 10.55 | 10.38 | 10.49 | 780,189 | +0.08(+0.80%) |
Aug 22, 2018 | 10.52 | 10.54 | 10.35 | 10.41 | 725,606 | -0.10(-0.94%) |
Aug 21, 2018 | 10.47 | 10.60 | 10.40 | 10.51 | 1,031,767 | +0.05(+0.51%) |
Aug 20, 2018 | 10.39 | 10.57 | 10.37 | 10.45 | 764,640 | +0.11(+1.03%) |
Aug 17, 2018 | 10.15 | 10.38 | 10.13 | 10.35 | 2,312,361 | +0.20(+2.02%) |
Aug 16, 2018 | 10.00 | 10.18 | 9.974 | 10.14 | 1,280,231 | +0.15(+1.52%) |
Aug 15, 2018 | 9.822 | 10.02 | 9.777 | 9.989 | 1,210,758 | +0.02(+0.15%) |
Aug 14, 2018 | 9.709 | 9.974 | 9.671 | 9.974 | 1,262,447 | +0.30(+3.06%) |
Aug 13, 2018 | 9.724 | 9.792 | 9.602 | 9.678 | 824,969 | -0.08(-0.78%) |
Aug 10, 2018 | 9.876 | 10.02 | 9.739 | 9.754 | 699,812 | -0.17(-1.68%) |
Aug 09, 2018 | 10.24 | 10.24 | 9.731 | 9.921 | 939,044 | +0.23(+2.35%) |
Aug 08, 2018 | 9.784 | 9.784 | 9.610 | 9.693 | 500,915 | -0.09(-0.93%) |
Aug 07, 2018 | 9.913 | 9.913 | 9.777 | 9.784 | 487,702 | -0.14(-1.45%) |
Aug 06, 2018 | 10.08 | 10.10 | 9.898 | 9.929 | 443,829 | -0.12(-1.21%) |
Aug 03, 2018 | 9.989 | 10.07 | 9.951 | 10.05 | 520,508 | +0.08(+0.84%) |
Aug 02, 2018 | 10.00 | 10.03 | 9.913 | 9.967 | 454,075 | -0.05(-0.46%) |
Aug 01, 2018 | 9.876 | 10.01 | 9.815 | 10.01 | 448,050 | +0.04(+0.38%) |
Jul 31, 2018 | 9.974 | 10.07 | 9.883 | 9.974 | 732,245 | +0.08(+0.84%) |
Jul 30, 2018 | 9.747 | 9.921 | 9.663 | 9.891 | 422,372 | +0.15(+1.56%) |
Jul 27, 2018 | 9.997 | 10.01 | 9.739 | 9.739 | 1,054,728 | -0.25(-2.51%) |
Jul 26, 2018 | 9.898 | 10.11 | 9.898 | 9.989 | 905,867 | +0.10(+1.00%) |
Jul 25, 2018 | 9.724 | 9.913 | 9.724 | 9.891 | 763,924 | +0.14(+1.48%) |
Jul 24, 2018 | 9.648 | 9.800 | 9.640 | 9.747 | 1,074,673 | +0.08(+0.86%) |
Jul 23, 2018 | 9.625 | 9.686 | 9.549 | 9.663 | 421,035 | +0.02(+0.16%) |
Jul 20, 2018 | 9.731 | 9.731 | 9.618 | 9.648 | 457,658 | -0.08(-0.86%) |
Jul 19, 2018 | 9.572 | 9.777 | 9.496 | 9.731 | 755,942 | +0.17(+1.83%) |
Jul 18, 2018 | 9.633 | 9.663 | 9.504 | 9.557 | 493,669 | -0.08(-0.87%) |
Jul 17, 2018 | 9.731 | 9.800 | 9.602 | 9.640 | 544,605 | -0.07(-0.70%) |
Jul 16, 2018 | 9.754 | 9.762 | 9.648 | 9.709 | 387,011 | -0.05(-0.54%) |
Jul 13, 2018 | 9.792 | 9.860 | 9.747 | 9.762 | 442,106 | -0.01(-0.08%) |
Jul 12, 2018 | 9.860 | 9.860 | 9.754 | 9.769 | 652,076 | -0.10(-1.00%) |
Jul 11, 2018 | 9.906 | 9.974 | 9.838 | 9.868 | 811,612 | -0.08(-0.84%) |
Jul 10, 2018 | 10.10 | 10.19 | 9.936 | 9.951 | 777,310 | -0.14(-1.43%) |
Jul 09, 2018 | 10.16 | 10.16 | 9.982 | 10.10 | 685,232 | -0.07(-0.67%) |
Jul 06, 2018 | 10.23 | 10.29 | 10.11 | 10.16 | 583,518 | -0.05(-0.45%) |
Jul 05, 2018 | 10.05 | 10.22 | 9.970 | 10.21 | 379,354 | +0.17(+1.74%) |
Jul 03, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.21(+2.16%) | |
Jul 02, 2018 | 9.997 | 10.05 | 9.754 | 9.822 | 548,999 | -0.20(-1.97%) |
Jun 29, 2018 | 10.02 | 10.05 | 9.906 | 10.02 | 1,011,748 | +0.03(+0.30%) |
Jun 28, 2018 | 9.959 | 10.04 | 9.921 | 9.989 | 855,050 | +0.06(+0.61%) |
Jun 27, 2018 | 9.974 | 10.02 | 9.898 | 9.929 | 1,262,430 | +0.01(+0.08%) |
Jun 26, 2018 | 9.982 | 10.02 | 9.876 | 9.921 | 756,198 | -0.07(-0.68%) |
Jun 25, 2018 | 9.891 | 10.01 | 9.777 | 9.989 | 1,130,418 | +0.12(+1.23%) |
Jun 22, 2018 | 9.724 | 9.876 | 9.686 | 9.868 | 1,161,960 | +0.14(+1.48%) |
Jun 21, 2018 | 9.542 | 9.731 | 9.496 | 9.724 | 812,942 | +0.22(+2.31%) |
Jun 20, 2018 | 9.352 | 9.557 | 9.329 | 9.504 | 1,509,495 | +0.19(+2.04%) |
Jun 19, 2018 | 9.329 | 9.413 | 9.246 | 9.314 | 1,058,847 | -0.02(-0.16%) |
Jun 18, 2018 | 9.471 | 9.531 | 9.244 | 9.329 | 1,294,994 | -0.14(-1.49%) |
Jun 15, 2018 | 9.732 | 9.449 | 9.471 | 2,103,012 | -0.04(-0.47%) | |
Jun 14, 2018 | 9.434 | 9.560 | 9.411 | 9.516 | 627,243 | +0.12(+1.27%) |
Jun 13, 2018 | 9.657 | 9.732 | 9.396 | 9.396 | 621,620 | -0.26(-2.70%) |
Jun 12, 2018 | 9.546 | 9.672 | 9.471 | 9.657 | 716,287 | +0.13(+1.41%) |
Jun 11, 2018 | 9.396 | 9.531 | 9.367 | 9.523 | 731,984 | +0.10(+1.11%) |
Jun 08, 2018 | 9.352 | 9.478 | 9.344 | 9.419 | 508,082 | +0.06(+0.64%) |
Jun 07, 2018 | 9.382 | 9.508 | 9.359 | 9.359 | 645,219 | -0.05(-0.55%) |
Jun 06, 2018 | 9.426 | 9.411 | 692,896 | +0.19(+2.02%) | ||
Jun 05, 2018 | 9.158 | 9.281 | 9.121 | 9.225 | 1,099,421 | +0.11(+1.23%) |
Jun 04, 2018 | 9.165 | 9.262 | 9.098 | 9.113 | 641,107 | +0.01(+0.08%) |
Jun 01, 2018 | 9.188 | 9.218 | 9.091 | 9.106 | 429,200 | -0.06(-0.65%) |
May 31, 2018 | 9.173 | 9.210 | 9.106 | 9.165 | 597,422 | +0.01(+0.08%) |
May 30, 2018 | 8.927 | 9.274 | 8.897 | 9.158 | 955,634 | +0.22(+2.42%) |
May 29, 2018 | 8.808 | 8.979 | 8.748 | 8.942 | 502,770 | +0.10(+1.18%) |
May 25, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.03(+0.34%) | |
May 24, 2018 | 8.927 | 8.942 | 8.774 | 8.808 | 520,252 | -0.10(-1.09%) |
May 23, 2018 | 8.771 | 8.942 | 8.756 | 8.905 | 428,290 | +0.16(+1.79%) |
May 22, 2018 | 8.711 | 8.782 | 8.689 | 8.748 | 551,980 | +0.05(+0.60%) |
May 21, 2018 | 8.450 | 8.748 | 8.450 | 8.696 | 507,054 | +0.20(+2.37%) |
May 18, 2018 | 8.420 | 8.502 | 8.376 | 8.495 | 501,691 | +0.10(+1.15%) |
May 17, 2018 | 8.435 | 8.547 | 8.383 | 8.398 | 499,709 | -0.01(-0.09%) |
May 16, 2018 | 8.405 | 8.495 | 8.383 | 8.405 | 382,212 | +0.01(+0.18%) |
May 15, 2018 | 8.465 | 8.465 | 8.309 | 8.391 | 831,677 | -0.12(-1.40%) |
May 14, 2018 | 8.741 | 8.741 | 8.465 | 8.510 | 618,090 | -0.22(-2.48%) |
May 11, 2018 | 8.815 | 8.871 | 8.703 | 8.726 | 579,632 | -0.06(-0.68%) |
May 10, 2018 | 8.808 | 8.838 | 8.756 | 8.785 | 545,209 | +0.02(+0.26%) |
May 09, 2018 | 8.711 | 8.823 | 8.674 | 8.763 | 886,663 | +0.03(+0.34%) |
May 08, 2018 | 8.905 | 8.905 | 8.733 | 8.733 | 764,417 | -0.17(-1.92%) |
May 07, 2018 | 8.808 | 8.927 | 8.808 | 8.905 | 546,810 | +0.06(+0.67%) |
May 04, 2018 | 8.510 | 8.905 | 8.510 | 8.845 | 531,047 | +0.03(+0.34%) |
May 03, 2018 | 8.853 | 8.920 | 8.793 | 8.815 | 619,016 | -0.06(-0.67%) |
May 02, 2018 | 8.957 | 8.964 | 8.763 | 8.875 | 456,976 | -0.07(-0.75%) |
May 01, 2018 | 8.882 | 8.987 | 8.771 | 8.942 | 523,897 | +0.04(+0.42%) |
Apr 30, 2018 | 9.016 | 9.046 | 8.875 | 8.905 | 565,584 | -0.10(-1.08%) |
Apr 27, 2018 | 8.815 | 9.039 | 8.800 | 9.002 | 502,115 | +0.22(+2.46%) |
Apr 26, 2018 | 8.622 | 8.819 | 8.554 | 8.785 | 707,256 | +0.23(+2.70%) |
Apr 25, 2018 | 8.592 | 8.622 | 8.450 | 8.554 | 329,634 | -0.04(-0.52%) |
Apr 24, 2018 | 8.622 | 8.651 | 8.499 | 8.599 | 501,651 | +0.04(+0.52%) |
Apr 23, 2018 | 8.644 | 8.659 | 8.487 | 8.554 | 441,294 | -0.04(-0.52%) |
Apr 20, 2018 | 8.830 | 8.882 | 8.584 | 8.599 | 480,476 | -0.22(-2.45%) |
Apr 19, 2018 | 9.024 | 9.031 | 8.730 | 8.815 | 581,737 | -0.21(-2.31%) |
Apr 18, 2018 | 9.128 | 9.128 | 8.994 | 9.024 | 852,190 | -0.06(-0.66%) |
Apr 17, 2018 | 9.046 | 9.136 | 8.994 | 9.084 | 775,051 | +0.05(+0.58%) |
Apr 16, 2018 | 9.061 | 9.136 | 8.964 | 9.031 | 866,362 | +0.02(+0.25%) |
Apr 13, 2018 | 9.173 | 9.195 | 8.957 | 9.009 | 1,644,301 | -0.16(-1.79%) |
Apr 12, 2018 | 9.419 | 9.419 | 9.143 | 9.173 | 439,417 | -0.24(-2.53%) |
Apr 11, 2018 | 9.374 | 9.508 | 9.359 | 9.411 | 387,402 | +0.01(+0.16%) |
Apr 10, 2018 | 9.344 | 9.471 | 9.247 | 9.396 | 644,624 | +0.13(+1.37%) |
Apr 09, 2018 | 9.292 | 9.337 | 9.195 | 9.270 | 579,249 | -0.02(-0.24%) |
Apr 06, 2018 | 9.456 | 9.546 | 9.233 | 9.292 | 959,774 | -0.16(-1.73%) |
Apr 05, 2018 | 9.501 | 9.534 | 9.385 | 9.456 | 566,793 | -0.04(-0.47%) |
Apr 04, 2018 | 9.277 | 9.560 | 9.277 | 9.501 | 807,652 | +0.17(+1.84%) |
Apr 03, 2018 | 9.106 | 9.352 | 9.069 | 9.329 | 1,074,399 | +0.22(+2.46%) |
Apr 02, 2018 | 9.218 | 9.292 | 9.080 | 9.106 | 943,807 | -0.10(-1.13%) |
Mar 29, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.09(-0.96%) | |
Mar 28, 2018 | 9.024 | 9.315 | 9.024 | 9.300 | 1,015,689 | +0.35(+3.91%) |
Mar 27, 2018 | 9.031 | 9.057 | 8.793 | 8.949 | 793,941 | -0.10(-1.07%) |
Mar 26, 2018 | 8.934 | 9.076 | 8.800 | 9.046 | 653,484 | +0.22(+2.45%) |
Mar 23, 2018 | 8.957 | 9.054 | 8.815 | 8.830 | 711,383 | -0.13(-1.41%) |
Mar 22, 2018 | 8.808 | 9.046 | 8.793 | 8.957 | 1,201,484 | +0.13(+1.52%) |
Mar 21, 2018 | 8.838 | 8.882 | 8.741 | 8.823 | 745,792 | -0.03(-0.34%) |
Mar 20, 2018 | 8.920 | 8.972 | 8.741 | 8.853 | 706,911 | -0.04(-0.42%) |
Mar 19, 2018 | 8.875 | 8.897 | 8.759 | 8.890 | 850,950 | -0.01(-0.17%) |
Mar 16, 2018 | 8.766 | 8.912 | 8.627 | 8.905 | 1,501,520 | +0.15(+1.76%) |
Mar 15, 2018 | 8.810 | 8.824 | 8.692 | 8.751 | 844,846 | -0.06(-0.66%) |
Mar 14, 2018 | 8.868 | 8.883 | 8.758 | 8.810 | 574,530 | -0.04(-0.41%) |
Mar 13, 2018 | 8.861 | 8.941 | 8.795 | 8.846 | 529,046 | +0.00(+0.00%) |
Mar 12, 2018 | 8.751 | 8.923 | 8.751 | 8.846 | 534,927 | +0.04(+0.50%) |
Mar 09, 2018 | 8.868 | 8.868 | 8.575 | 8.802 | 685,557 | -0.04(-0.50%) |
Mar 08, 2018 | 8.912 | 8.971 | 8.817 | 8.846 | 443,083 | -0.06(-0.66%) |
Mar 07, 2018 | 8.949 | 8.905 | 464,210 | +0.04(+0.50%) | ||
Mar 06, 2018 | 8.824 | 8.890 | 8.663 | 8.861 | 669,100 | +0.07(+0.75%) |
Mar 05, 2018 | 8.766 | 8.868 | 8.722 | 8.795 | 643,600 | +0.01(+0.08%) |
Mar 02, 2018 | 8.656 | 8.795 | 8.575 | 8.788 | 465,859 | +0.09(+1.01%) |
Mar 01, 2018 | 8.583 | 8.839 | 8.532 | 8.700 | 574,912 | +0.08(+0.93%) |
Feb 28, 2018 | 8.692 | 8.749 | 8.597 | 8.619 | 808,771 | -0.01(-0.17%) |
Feb 27, 2018 | 8.978 | 9.022 | 8.634 | 8.634 | 631,921 | -0.31(-3.52%) |
Feb 26, 2018 | 8.773 | 8.949 | 8.678 | 8.949 | 650,854 | +0.24(+2.77%) |
Feb 23, 2018 | 8.671 | 8.758 | 8.568 | 8.707 | 514,098 | +0.07(+0.85%) |
Feb 22, 2018 | 8.634 | 1,125,680 | +0.02(+0.25%) | |||
Feb 21, 2018 | 8.832 | 8.941 | 8.612 | 8.612 | 683,960 | -0.23(-2.57%) |
Feb 20, 2018 | 8.868 | 8.985 | 8.773 | 8.839 | 939,732 | -0.04(-0.41%) |
Feb 16, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.29(+3.32%) | |
Feb 15, 2018 | 8.553 | 8.671 | 8.553 | 8.590 | 986,932 | +0.10(+1.12%) |
Feb 14, 2018 | 8.517 | 8.575 | 8.371 | 8.495 | 732,274 | -0.11(-1.28%) |
Feb 13, 2018 | 8.597 | 8.714 | 8.517 | 8.605 | 1,055,569 | -0.01(-0.17%) |
Feb 12, 2018 | 8.605 | 8.692 | 8.334 | 8.619 | 1,228,308 | +0.02(+0.26%) |
Feb 09, 2018 | 8.495 | 8.685 | 8.312 | 8.597 | 1,031,200 | +0.14(+1.64%) |
Feb 08, 2018 | 8.795 | 8.810 | 8.458 | 8.458 | 1,034,206 | -0.34(-3.91%) |
Feb 07, 2018 | 8.978 | 9.014 | 8.802 | 8.802 | 1,648,092 | -0.20(-2.27%) |
Feb 06, 2018 | 8.963 | 9.161 | 8.832 | 9.007 | 1,280,158 | -0.26(-2.76%) |
Feb 05, 2018 | 9.388 | 9.439 | 9.073 | 9.263 | 767,763 | -0.20(-2.16%) |
Feb 02, 2018 | 9.410 | 9.468 | 9.249 | 9.468 | 1,449,485 | -0.02(-0.23%) |
Feb 01, 2018 | 9.658 | 9.702 | 9.453 | 9.490 | 691,736 | -0.18(-1.89%) |
Jan 31, 2018 | 9.702 | 9.710 | 9.527 | 9.673 | 758,800 | +0.04(+0.38%) |
Jan 30, 2018 | 9.761 | 9.827 | 9.629 | 9.636 | 586,752 | -0.17(-1.72%) |
Jan 29, 2018 | 9.870 | 9.914 | 9.673 | 9.805 | 395,806 | -0.12(-1.18%) |
Jan 26, 2018 | 10.08 | 10.08 | 9.845 | 9.922 | 464,406 | -0.15(-1.45%) |
Jan 25, 2018 | 10.10 | 10.12 | 9.907 | 10.07 | 840,898 | -0.01(-0.14%) |
Jan 24, 2018 | 10.21 | 10.22 | 10.00 | 10.08 | 494,811 | -0.16(-1.57%) |
Jan 23, 2018 | 10.18 | 10.30 | 10.18 | 10.24 | 705,968 | +0.07(+0.65%) |
Jan 22, 2018 | 10.06 | 10.18 | 10.02 | 10.18 | 395,827 | +0.13(+1.31%) |
Jan 19, 2018 | 9.914 | 10.05 | 9.870 | 10.05 | 732,494 | +0.12(+1.25%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.907 | 9.922 | 623,116 | -0.11(-1.09%) |
Jan 17, 2018 | 9.995 | 10.13 | 9.944 | 10.03 | 852,571 | +0.10(+1.03%) |
Jan 16, 2018 | 10.15 | 10.20 | 9.929 | 9.929 | 847,808 | -0.13(-1.31%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.12(-1.15%) | |
Jan 11, 2018 | 10.19 | 10.23 | 10.13 | 10.18 | 535,365 | +0.03(+0.29%) |
Jan 10, 2018 | 10.22 | 10.22 | 10.02 | 10.15 | 955,655 | -0.12(-1.14%) |
Jan 09, 2018 | 10.66 | 10.66 | 10.26 | 10.27 | 880,435 | -0.42(-3.90%) |
Jan 08, 2018 | 10.61 | 10.68 | 10.54 | 10.68 | 1,441,171 | +0.07(+0.69%) |
Jan 05, 2018 | 10.51 | 10.72 | 10.49 | 10.61 | 721,027 | +0.10(+0.90%) |
Jan 04, 2018 | 10.76 | 10.77 | 10.50 | 10.51 | 430,906 | -0.17(-1.58%) |
Jan 03, 2018 | 10.84 | 10.89 | 10.64 | 10.68 | 491,378 | -0.14(-1.28%) |
Jan 02, 2018 | 10.84 | 10.94 | 10.73 | 10.82 | 628,860 | +0.04(+0.41%) |
Dec 29, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.07(-0.61%) | |
Dec 28, 2017 | 10.76 | 10.85 | 10.65 | 10.84 | 443,305 | +0.11(+1.02%) |
Dec 27, 2017 | 10.75 | 10.85 | 10.72 | 10.73 | 334,271 | +0.02(+0.21%) |
Dec 26, 2017 | 10.55 | 10.76 | 10.52 | 10.71 | 336,794 | +0.21(+2.02%) |
Dec 22, 2017 | 10.39 | 10.57 | 10.34 | 10.50 | 641,380 | +0.09(+0.84%) |
Dec 21, 2017 | 10.41 | 10.49 | 10.36 | 10.41 | 340,676 | +0.01(+0.07%) |
Dec 20, 2017 | 10.40 | 10.54 | 10.40 | 10.40 | 620,340 | -0.01(-0.07%) |
Dec 19, 2017 | 10.59 | 10.63 | 10.41 | 10.41 | 716,869 | -0.21(-2.00%) |
Dec 18, 2017 | 10.69 | 10.81 | 10.59 | 10.62 | 908,208 | +0.01(+0.14%) |
Dec 15, 2017 | 10.39 | 10.68 | 10.39 | 10.61 | 3,673,550 | +0.22(+2.15%) |
Dec 14, 2017 | 10.39 | 10.57 | 10.38 | 10.39 | 646,262 | -0.04(-0.41%) |
Dec 13, 2017 | 10.36 | 10.52 | 10.36 | 10.43 | 614,276 | +0.06(+0.56%) |
Dec 12, 2017 | 10.30 | 10.42 | 10.19 | 10.37 | 987,784 | +0.04(+0.35%) |
Dec 11, 2017 | 10.48 | 10.62 | 10.33 | 10.34 | 825,258 | -0.11(-1.04%) |
Dec 08, 2017 | 10.34 | 10.49 | 10.30 | 10.44 | 609,093 | +0.00(+0.00%) |
Dec 07, 2017 | 10.32 | 10.45 | 10.23 | 522,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.41 | 10.53 | 10.31 | 10.34 | 1,299,265 | -0.01(-0.07%) |
Dec 05, 2017 | 10.68 | 10.72 | 10.35 | 10.35 | 706,186 | -0.34(-3.17%) |
Dec 04, 2017 | 10.50 | 10.71 | 10.49 | 10.69 | 743,574 | +0.26(+2.49%) |
Dec 01, 2017 | 10.42 | 10.47 | 10.34 | 10.43 | 497,666 | +0.04(+0.42%) |
Nov 30, 2017 | 10.51 | 10.60 | 10.35 | 10.39 | 699,474 | -0.12(-1.10%) |
Nov 29, 2017 | 10.58 | 10.36 | 10.50 | 708,413 | +0.14(+1.32%) | |
Nov 28, 2017 | 10.22 | 10.39 | 10.19 | 10.36 | 497,658 | +0.12(+1.20%) |
Nov 27, 2017 | 10.38 | 10.40 | 10.23 | 10.24 | 399,525 | -0.12(-1.11%) |
Nov 24, 2017 | 10.39 | 10.44 | 10.33 | 10.36 | 194,911 | -0.02(-0.21%) |
Nov 22, 2017 | 10.31 | 10.47 | 10.29 | 10.38 | 295,971 | +0.04(+0.35%) |
Nov 21, 2017 | 10.33 | 10.38 | 10.25 | 10.34 | 512,000 | +0.06(+0.63%) |
Nov 20, 2017 | 10.25 | 10.29 | 10.13 | 10.28 | 369,383 | +0.04(+0.35%) |
Nov 17, 2017 | 10.18 | 10.39 | 10.18 | 10.24 | 651,309 | +0.04(+0.35%) |
Nov 16, 2017 | 10.02 | 10.22 | 10.00 | 10.21 | 555,670 | +0.19(+1.87%) |
Nov 15, 2017 | 9.947 | 10.11 | 9.925 | 10.02 | 621,014 | +0.04(+0.43%) |
Nov 14, 2017 | 9.918 | 10.03 | 9.802 | 9.975 | 670,656 | +0.03(+0.29%) |
Nov 13, 2017 | 10.08 | 10.13 | 9.932 | 9.947 | 1,012,104 | -0.10(-1.00%) |
Nov 10, 2017 | 9.846 | 10.18 | 9.846 | 10.05 | 832,429 | +0.14(+1.46%) |
Nov 09, 2017 | 9.579 | 9.968 | 9.579 | 9.903 | 773,243 | +0.24(+2.46%) |
Nov 08, 2017 | 9.586 | 9.788 | 9.572 | 9.666 | 760,205 | +0.02(+0.22%) |
Nov 07, 2017 | 9.457 | 9.709 | 9.457 | 9.644 | 808,497 | +0.21(+2.22%) |
Nov 06, 2017 | 9.464 | 9.597 | 9.392 | 9.435 | 591,064 | +0.01(+0.08%) |
Nov 03, 2017 | 9.601 | 9.601 | 9.406 | 9.428 | 926,842 | -0.25(-2.61%) |
Nov 02, 2017 | 9.074 | 9.745 | 8.959 | 9.680 | 1,428,707 | +0.06(+0.60%) |