Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.621 | 8.639 | 8.575 | 8.603 | 19,323 | +0.00(+0.03%) |
Apr 29, 2019 | 8.510 | 8.646 | 8.419 | 8.600 | 50,312 | +0.05(+0.53%) |
Apr 26, 2019 | 8.609 | 8.632 | 8.546 | 8.555 | 45,730 | -0.05(-0.53%) |
Apr 25, 2019 | 8.637 | 8.646 | 8.600 | 8.600 | 27,754 | -0.05(-0.52%) |
Apr 24, 2019 | 8.600 | 8.673 | 8.580 | 8.646 | 25,044 | +0.03(+0.32%) |
Apr 23, 2019 | 8.519 | 8.673 | 8.519 | 8.619 | 101,664 | +0.05(+0.63%) |
Apr 22, 2019 | 8.600 | 8.605 | 8.474 | 8.564 | 32,183 | -0.03(-0.32%) |
Apr 18, 2019 | 8.456 | 8.600 | 8.456 | 8.591 | 69,258 | +0.11(+1.28%) |
Apr 17, 2019 | 8.419 | 8.655 | 8.419 | 8.483 | 48,110 | +0.06(+0.75%) |
Apr 16, 2019 | 8.437 | 8.510 | 8.374 | 8.419 | 12,755 | -0.02(-0.21%) |
Apr 15, 2019 | 8.582 | 8.582 | 8.437 | 8.437 | 19,488 | -0.10(-1.17%) |
Apr 12, 2019 | 8.410 | 8.673 | 8.410 | 8.537 | 39,323 | +0.14(+1.62%) |
Apr 11, 2019 | 8.465 | 8.523 | 8.338 | 8.401 | 15,018 | -0.08(-0.96%) |
Apr 10, 2019 | 8.320 | 8.546 | 8.311 | 8.483 | 154,059 | +0.17(+2.07%) |
Apr 09, 2019 | 8.428 | 8.465 | 8.302 | 8.311 | 24,761 | -0.12(-1.40%) |
Apr 08, 2019 | 8.483 | 8.555 | 8.311 | 8.428 | 93,467 | -0.04(-0.43%) |
Apr 05, 2019 | 8.474 | 8.542 | 8.456 | 8.465 | 24,522 | -0.01(-0.11%) |
Apr 04, 2019 | 8.474 | 8.564 | 8.456 | 8.474 | 55,321 | +0.03(+0.32%) |
Apr 03, 2019 | 8.456 | 8.510 | 8.372 | 8.447 | 16,284 | -0.11(-1.27%) |
Apr 02, 2019 | 8.284 | 8.555 | 8.284 | 8.555 | 35,170 | +0.24(+2.83%) |
Apr 01, 2019 | 8.551 | 8.551 | 8.057 | 8.320 | 17,769 | -0.24(-2.75%) |
Mar 29, 2019 | 8.555 | 8.600 | 8.555 | 8.555 | 38,440 | +0.01(+0.11%) |
Mar 28, 2019 | 8.582 | 8.582 | 8.496 | 8.546 | 3,205 | -0.04(-0.42%) |
Mar 27, 2019 | 8.546 | 8.582 | 8.546 | 8.582 | 28,028 | +0.03(+0.32%) |
Mar 26, 2019 | 8.655 | 8.655 | 8.555 | 8.555 | 8,349 | +0.00(+0.00%) |
Mar 25, 2019 | 8.555 | 8.600 | 8.537 | 8.555 | 12,514 | +0.00(+0.00%) |
Mar 22, 2019 | 8.528 | 8.609 | 8.519 | 8.555 | 80,525 | +0.04(+0.43%) |
Mar 21, 2019 | 8.555 | 8.861 | 8.501 | 8.519 | 103,121 | +0.01(+0.11%) |
Mar 20, 2019 | 8.465 | 8.609 | 8.465 | 8.510 | 77,671 | +0.04(+0.43%) |
Mar 19, 2019 | 8.555 | 8.555 | 8.465 | 8.474 | 140,940 | -0.06(-0.74%) |
Mar 18, 2019 | 8.456 | 8.582 | 8.456 | 8.537 | 82,124 | +0.03(+0.32%) |
Mar 15, 2019 | 8.465 | 8.818 | 8.265 | 8.510 | 149,894 | +0.09(+1.08%) |
Mar 14, 2019 | 8.401 | 8.926 | 8.329 | 8.419 | 56,899 | +0.02(+0.22%) |
Mar 13, 2019 | 8.646 | 8.664 | 8.184 | 8.401 | 23,076 | +0.20(+2.43%) |
Mar 12, 2019 | 8.329 | 9.524 | 8.175 | 8.202 | 21,916 | -0.03(-0.33%) |
Mar 11, 2019 | 8.700 | 8.890 | 8.148 | 8.229 | 33,756 | -0.48(-5.51%) |
Mar 08, 2019 | 8.872 | 9.144 | 8.700 | 8.709 | 53,462 | -0.16(-1.84%) |
Mar 07, 2019 | 9.080 | 9.374 | 8.383 | 8.872 | 10,463 | -0.45(-4.85%) |
Mar 06, 2019 | 9.370 | 9.651 | 9.325 | 9.325 | 22,835 | -0.05(-0.48%) |
Mar 05, 2019 | 9.334 | 9.370 | 9.325 | 9.370 | 2,395 | -0.07(-0.77%) |
Mar 04, 2019 | 9.506 | 9.728 | 9.352 | 9.442 | 13,515 | -0.03(-0.29%) |
Mar 01, 2019 | 9.596 | 9.678 | 9.343 | 9.469 | 30,376 | +0.00(+0.00%) |
Feb 28, 2019 | 9.397 | 9.542 | 9.325 | 9.469 | 15,317 | +0.07(+0.77%) |
Feb 27, 2019 | 9.406 | 9.406 | 9.325 | 9.397 | 25,643 | +0.06(+0.68%) |
Feb 26, 2019 | 9.687 | 9.687 | 9.325 | 9.334 | 10,658 | -0.08(-0.87%) |
Feb 25, 2019 | 9.442 | 9.605 | 9.415 | 9.415 | 12,493 | -0.13(-1.33%) |
Feb 22, 2019 | 9.442 | 9.737 | 9.325 | 9.542 | 22,644 | -0.05(-0.47%) |
Feb 21, 2019 | 9.642 | 9.723 | 9.424 | 9.587 | 12,066 | -0.02(-0.19%) |
Feb 20, 2019 | 9.859 | 9.996 | 9.542 | 9.605 | 20,320 | -0.14(-1.39%) |
Feb 19, 2019 | 9.687 | 9.759 | 9.560 | 9.741 | 9,089 | +0.07(+0.75%) |
Feb 15, 2019 | 9.687 | 9.904 | 9.660 | 9.669 | 15,685 | +0.06(+0.66%) |
Feb 14, 2019 | 9.623 | 9.868 | 9.515 | 9.605 | 23,203 | -0.15(-1.58%) |
Feb 13, 2019 | 9.958 | 9.958 | 9.596 | 9.759 | 3,649 | -0.06(-0.65%) |
Feb 12, 2019 | 9.868 | 10.08 | 9.583 | 9.823 | 11,295 | +0.09(+0.93%) |
Feb 11, 2019 | 10.00 | 10.00 | 9.723 | 9.732 | 8,082 | -0.32(-3.15%) |
Feb 08, 2019 | 9.307 | 10.13 | 8.981 | 10.05 | 51,142 | +0.72(+7.77%) |
Feb 07, 2019 | 8.854 | 9.469 | 8.732 | 9.325 | 9,714 | +0.26(+2.90%) |
Feb 06, 2019 | 8.908 | 9.125 | 8.908 | 9.062 | 7,896 | +0.16(+1.83%) |
Feb 05, 2019 | 8.863 | 9.071 | 8.809 | 8.899 | 21,344 | +0.11(+1.24%) |
Feb 04, 2019 | 8.736 | 8.872 | 8.736 | 8.791 | 5,947 | +0.06(+0.73%) |
Feb 01, 2019 | 8.872 | 8.872 | 8.700 | 8.727 | 16,568 | -0.08(-0.93%) |
Jan 31, 2019 | 8.953 | 8.953 | 8.781 | 8.809 | 22,450 | -0.12(-1.29%) |
Jan 30, 2019 | 8.978 | 9.194 | 8.654 | 8.924 | 17,442 | +0.05(+0.61%) |
Jan 29, 2019 | 9.264 | 9.921 | 8.816 | 8.870 | 28,288 | -0.37(-4.00%) |
Jan 28, 2019 | 9.312 | 9.330 | 9.095 | 9.240 | 14,107 | -0.08(-0.87%) |
Jan 25, 2019 | 9.357 | 9.834 | 9.240 | 9.321 | 10,095 | -0.05(-0.48%) |
Jan 24, 2019 | 9.379 | 9.465 | 9.285 | 9.366 | 8,874 | -0.07(-0.76%) |
Jan 23, 2019 | 9.249 | 9.880 | 9.240 | 9.438 | 33,347 | +0.19(+2.05%) |
Jan 22, 2019 | 9.907 | 10.41 | 9.194 | 9.249 | 32,049 | -0.66(-6.64%) |
Jan 18, 2019 | 10.18 | 10.29 | 9.907 | 9.907 | 28,621 | -0.31(-3.00%) |
Jan 17, 2019 | 9.952 | 10.39 | 9.834 | 10.21 | 54,780 | +0.13(+1.25%) |
Jan 16, 2019 | 9.821 | 10.09 | 9.460 | 10.09 | 46,920 | +0.62(+6.57%) |
Jan 15, 2019 | 9.402 | 9.740 | 9.303 | 9.465 | 29,348 | +0.07(+0.77%) |
Jan 14, 2019 | 9.510 | 9.916 | 9.213 | 9.393 | 23,090 | -0.16(-1.70%) |
Jan 11, 2019 | 9.636 | 9.771 | 9.433 | 9.555 | 29,952 | -0.07(-0.75%) |
Jan 10, 2019 | 9.429 | 9.871 | 9.258 | 9.627 | 31,349 | +0.05(+0.57%) |
Jan 09, 2019 | 9.465 | 9.591 | 9.249 | 9.573 | 25,786 | +0.20(+2.12%) |
Jan 08, 2019 | 9.546 | 9.636 | 9.203 | 9.375 | 5,494 | -0.07(-0.76%) |
Jan 07, 2019 | 9.762 | 9.916 | 9.059 | 9.447 | 27,523 | -0.31(-3.14%) |
Jan 04, 2019 | 9.032 | 9.834 | 8.600 | 9.753 | 28,066 | +0.46(+4.95%) |
Jan 03, 2019 | 8.978 | 9.501 | 8.536 | 9.294 | 27,433 | +0.31(+3.41%) |
Jan 02, 2019 | 8.870 | 9.492 | 8.834 | 8.987 | 55,160 | -0.05(-0.60%) |
Dec 31, 2018 | 8.879 | 9.100 | 8.473 | 9.041 | 75,658 | +0.22(+2.45%) |
Dec 28, 2018 | 8.563 | 9.005 | 8.365 | 8.825 | 29,065 | +0.18(+2.09%) |
Dec 27, 2018 | 8.419 | 9.050 | 8.356 | 8.645 | 29,006 | +0.13(+1.48%) |
Dec 26, 2018 | 8.807 | 8.854 | 7.220 | 8.518 | 96,237 | -0.32(-3.67%) |
Dec 24, 2018 | 8.870 | 8.924 | 8.491 | 8.843 | 19,968 | -0.04(-0.41%) |
Dec 21, 2018 | 9.609 | 9.672 | 8.762 | 8.879 | 93,186 | -0.87(-8.88%) |
Dec 20, 2018 | 9.753 | 10.26 | 9.654 | 9.744 | 55,633 | +0.08(+0.84%) |
Dec 19, 2018 | 9.816 | 10.38 | 9.600 | 9.663 | 21,045 | -0.16(-1.65%) |
Dec 18, 2018 | 9.609 | 10.36 | 9.609 | 9.825 | 20,118 | +0.22(+2.25%) |
Dec 17, 2018 | 10.27 | 10.27 | 9.429 | 9.609 | 17,411 | -0.59(-5.75%) |
Dec 14, 2018 | 10.29 | 10.29 | 10.06 | 10.20 | 21,077 | -0.08(-0.79%) |
Dec 13, 2018 | 11.02 | 11.02 | 10.27 | 10.28 | 24,123 | -0.49(-4.52%) |
Dec 12, 2018 | 10.26 | 10.82 | 9.600 | 10.76 | 33,467 | +0.51(+5.01%) |
Dec 11, 2018 | 10.24 | 10.30 | 10.24 | 10.25 | 12,163 | +0.04(+0.35%) |
Dec 10, 2018 | 10.82 | 10.92 | 9.979 | 10.21 | 6,756 | -0.95(-8.48%) |
Dec 07, 2018 | 10.84 | 11.18 | 10.72 | 11.16 | 28,399 | +0.24(+2.23%) |
Dec 06, 2018 | 10.99 | 11.18 | 10.72 | 10.92 | 18,580 | -0.13(-1.14%) |
Dec 04, 2018 | 11.18 | 11.18 | 10.91 | 11.04 | 32,171 | -0.12(-1.05%) |
Dec 03, 2018 | 10.87 | 11.17 | 10.82 | 11.16 | 38,006 | +0.40(+3.69%) |
Nov 30, 2018 | 10.91 | 11.04 | 10.56 | 10.76 | 17,638 | -0.14(-1.24%) |
Nov 29, 2018 | 10.50 | 11.07 | 10.02 | 10.90 | 15,766 | +0.40(+3.78%) |
Nov 28, 2018 | 9.735 | 10.64 | 9.564 | 10.50 | 31,300 | +0.41(+4.11%) |
Nov 27, 2018 | 10.35 | 10.48 | 9.916 | 10.09 | 41,250 | -0.29(-2.78%) |
Nov 26, 2018 | 10.28 | 10.56 | 9.609 | 10.38 | 15,404 | +0.06(+0.61%) |
Nov 23, 2018 | 10.08 | 10.31 | 9.582 | 10.31 | 5,103 | +0.23(+2.23%) |
Nov 21, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.16(+1.64%) | |
Nov 20, 2018 | 9.735 | 9.925 | 9.679 | 9.925 | 31,612 | +0.19(+1.94%) |
Nov 19, 2018 | 9.708 | 9.907 | 9.623 | 9.735 | 20,103 | +0.18(+1.89%) |
Nov 16, 2018 | 9.564 | 9.708 | 9.555 | 9.555 | 14,310 | -0.07(-0.75%) |
Nov 15, 2018 | 9.834 | 9.907 | 8.906 | 9.627 | 15,896 | -0.18(-1.84%) |
Nov 14, 2018 | 9.447 | 9.907 | 9.267 | 9.807 | 25,334 | +0.43(+4.62%) |
Nov 13, 2018 | 9.339 | 9.438 | 8.987 | 9.375 | 33,394 | +0.08(+0.87%) |
Nov 12, 2018 | 9.077 | 9.438 | 8.992 | 9.294 | 19,951 | +0.14(+1.58%) |
Nov 09, 2018 | 9.050 | 9.149 | 8.798 | 9.149 | 10,982 | -0.08(-0.83%) |
Nov 08, 2018 | 8.113 | 9.303 | 8.113 | 9.226 | 27,011 | +0.24(+2.66%) |
Nov 07, 2018 | 9.222 | 9.456 | 8.915 | 8.987 | 29,057 | -0.23(-2.54%) |
Nov 06, 2018 | 9.420 | 9.555 | 9.140 | 9.222 | 11,437 | -0.21(-2.20%) |
Nov 05, 2018 | 9.510 | 9.690 | 8.861 | 9.429 | 11,078 | -0.07(-0.76%) |
Nov 02, 2018 | 9.456 | 9.645 | 9.438 | 9.501 | 17,749 | +0.04(+0.38%) |
Nov 01, 2018 | 9.285 | 9.465 | 9.077 | 9.465 | 56,006 | +0.14(+1.45%) |
Oct 31, 2018 | 9.104 | 9.330 | 8.856 | 9.330 | 30,031 | +0.26(+2.91%) |
Oct 30, 2018 | 9.003 | 9.066 | 8.653 | 9.066 | 24,851 | +0.05(+0.60%) |
Oct 29, 2018 | 9.003 | 9.066 | 8.707 | 9.012 | 20,431 | +0.13(+1.52%) |
Oct 26, 2018 | 9.057 | 9.066 | 8.707 | 8.878 | 8,800 | -0.18(-1.98%) |
Oct 25, 2018 | 8.267 | 9.066 | 8.267 | 9.057 | 20,435 | +0.67(+8.03%) |
Oct 24, 2018 | 8.662 | 8.770 | 8.375 | 8.384 | 24,551 | -0.28(-3.21%) |
Oct 23, 2018 | 8.824 | 8.824 | 8.276 | 8.662 | 14,990 | -0.20(-2.23%) |
Oct 22, 2018 | 8.842 | 8.976 | 8.725 | 8.860 | 13,861 | +0.08(+0.92%) |
Oct 19, 2018 | 8.779 | 8.922 | 8.752 | 8.779 | 11,363 | -0.06(-0.71%) |
Oct 18, 2018 | 8.752 | 8.976 | 8.752 | 8.842 | 9,509 | +0.04(+0.51%) |
Oct 17, 2018 | 8.940 | 8.940 | 8.770 | 8.797 | 14,474 | -0.13(-1.51%) |
Oct 16, 2018 | 8.725 | 9.021 | 8.689 | 8.931 | 35,990 | +0.20(+2.26%) |
Oct 15, 2018 | 8.761 | 8.806 | 8.577 | 8.734 | 15,828 | -0.05(-0.61%) |
Oct 12, 2018 | 8.913 | 8.913 | 8.752 | 8.788 | 40,105 | -0.05(-0.61%) |
Oct 11, 2018 | 8.976 | 9.057 | 8.842 | 8.842 | 40,780 | -0.14(-1.60%) |
Oct 10, 2018 | 8.976 | 9.019 | 8.931 | 8.985 | 28,968 | +0.03(+0.30%) |
Oct 09, 2018 | 8.994 | 9.066 | 8.931 | 8.958 | 24,467 | -0.04(-0.40%) |
Oct 08, 2018 | 8.904 | 9.174 | 8.842 | 8.994 | 35,153 | +0.10(+1.11%) |
Oct 05, 2018 | 8.851 | 8.958 | 8.797 | 8.895 | 10,917 | -0.04(-0.40%) |
Oct 04, 2018 | 8.949 | 9.039 | 8.842 | 8.931 | 40,569 | -0.02(-0.20%) |
Oct 03, 2018 | 9.246 | 9.301 | 8.824 | 8.949 | 116,141 | -0.39(-4.13%) |
Oct 02, 2018 | 9.362 | 9.416 | 9.299 | 9.335 | 21,951 | -0.09(-0.95%) |
Oct 01, 2018 | 9.757 | 9.757 | 9.380 | 9.425 | 15,747 | -0.36(-3.67%) |
Sep 28, 2018 | 9.784 | 9.784 | 9.649 | 9.784 | 20,387 | +0.09(+0.93%) |
Sep 27, 2018 | 9.851 | 9.851 | 9.515 | 9.694 | 28,137 | +0.04(+0.47%) |
Sep 26, 2018 | 9.649 | 9.829 | 9.649 | 9.649 | 13,314 | -0.04(-0.46%) |
Sep 25, 2018 | 9.649 | 9.784 | 9.649 | 9.694 | 13,086 | -0.04(-0.46%) |
Sep 24, 2018 | 10.01 | 10.05 | 9.649 | 9.739 | 11,177 | -0.31(-3.12%) |
Sep 21, 2018 | 9.739 | 10.19 | 9.649 | 10.05 | 91,909 | +0.27(+2.75%) |
Sep 20, 2018 | 9.425 | 10.26 | 9.425 | 9.784 | 17,835 | +0.13(+1.40%) |
Sep 19, 2018 | 9.649 | 9.739 | 9.425 | 9.649 | 31,816 | +0.00(+0.00%) |
Sep 18, 2018 | 9.964 | 9.964 | 9.560 | 9.649 | 13,190 | -0.09(-0.92%) |
Sep 17, 2018 | 9.560 | 9.784 | 9.560 | 9.739 | 31,110 | +0.04(+0.46%) |
Sep 14, 2018 | 9.605 | 9.874 | 9.605 | 9.694 | 63,723 | -0.13(-1.37%) |
Sep 13, 2018 | 10.01 | 10.01 | 9.775 | 9.829 | 15,122 | -0.18(-1.79%) |
Sep 12, 2018 | 10.01 | 10.10 | 9.964 | 10.01 | 12,282 | -0.04(-0.45%) |
Sep 11, 2018 | 10.10 | 10.19 | 9.919 | 10.05 | 15,972 | -0.31(-3.03%) |
Sep 10, 2018 | 10.01 | 10.37 | 9.964 | 10.37 | 8,758 | +0.31(+3.13%) |
Sep 07, 2018 | 10.01 | 10.19 | 9.964 | 10.05 | 36,652 | -0.09(-0.89%) |
Sep 06, 2018 | 9.964 | 10.19 | 9.964 | 10.14 | 4,564 | +0.04(+0.44%) |
Sep 05, 2018 | 10.23 | 10.28 | 9.919 | 10.10 | 11,773 | -0.13(-1.32%) |
Sep 04, 2018 | 10.37 | 10.41 | 10.19 | 10.23 | 14,892 | -0.22(-2.15%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.18(+1.75%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.23 | 10.28 | 45,251 | -0.27(-2.55%) |
Aug 29, 2018 | 10.46 | 10.64 | 10.46 | 10.55 | 10,915 | +0.00(+0.00%) |
Aug 28, 2018 | 10.64 | 10.64 | 10.41 | 10.55 | 27,657 | -0.09(-0.84%) |
Aug 27, 2018 | 10.91 | 10.91 | 10.59 | 10.64 | 13,013 | -0.31(-2.87%) |
Aug 24, 2018 | 10.82 | 11.13 | 10.82 | 10.95 | 15,819 | +0.04(+0.41%) |
Aug 23, 2018 | 10.93 | 11.13 | 10.77 | 10.91 | 16,638 | -0.04(-0.41%) |
Aug 22, 2018 | 10.77 | 11.09 | 10.77 | 10.95 | 10,648 | +0.18(+1.67%) |
Aug 21, 2018 | 10.93 | 11.04 | 10.77 | 10.77 | 17,269 | +0.00(+0.00%) |
Aug 20, 2018 | 10.64 | 10.84 | 10.64 | 10.77 | 19,674 | +0.22(+2.13%) |
Aug 17, 2018 | 10.68 | 10.73 | 10.46 | 10.55 | 36,540 | -0.22(-2.08%) |
Aug 16, 2018 | 10.73 | 10.86 | 10.64 | 10.77 | 17,302 | +0.22(+2.13%) |
Aug 15, 2018 | 10.46 | 10.59 | 10.28 | 10.55 | 17,261 | +0.09(+0.86%) |
Aug 14, 2018 | 10.32 | 10.64 | 10.32 | 10.46 | 7,799 | +0.00(+0.00%) |
Aug 13, 2018 | 10.23 | 10.50 | 9.555 | 10.46 | 22,348 | +0.09(+0.87%) |
Aug 10, 2018 | 10.37 | 10.46 | 10.32 | 10.37 | 10,249 | -0.27(-2.53%) |
Aug 09, 2018 | 10.73 | 10.77 | 10.55 | 10.64 | 17,706 | -0.04(-0.42%) |
Aug 08, 2018 | 10.41 | 10.82 | 10.41 | 10.68 | 12,529 | +0.22(+2.15%) |
Aug 07, 2018 | 10.68 | 11.18 | 10.46 | 10.46 | 10,988 | -0.18(-1.69%) |
Aug 06, 2018 | 9.874 | 10.73 | 9.784 | 10.64 | 61,609 | +0.31(+3.04%) |
Aug 03, 2018 | 10.82 | 10.82 | 10.28 | 10.32 | 14,371 | -0.45(-4.17%) |
Aug 02, 2018 | 10.95 | 10.95 | 10.64 | 10.77 | 18,757 | -0.13(-1.24%) |
Aug 01, 2018 | 10.95 | 11.04 | 10.86 | 10.91 | 4,506 | +0.00(+0.00%) |
Jul 31, 2018 | 10.82 | 11.00 | 10.73 | 10.91 | 20,959 | +0.13(+1.19%) |
Jul 30, 2018 | 11.00 | 11.09 | 10.69 | 10.78 | 15,474 | -0.13(-1.23%) |
Jul 27, 2018 | 11.58 | 11.58 | 10.91 | 10.91 | 39,912 | -0.67(-5.79%) |
Jul 26, 2018 | 11.40 | 11.67 | 11.31 | 11.58 | 20,440 | +0.13(+1.17%) |
Jul 25, 2018 | 11.40 | 11.58 | 11.40 | 11.45 | 18,191 | +0.13(+1.19%) |
Jul 24, 2018 | 11.23 | 11.58 | 11.18 | 11.31 | 18,134 | +0.09(+0.80%) |
Jul 23, 2018 | 11.72 | 11.74 | 11.14 | 11.23 | 32,532 | -0.54(-4.56%) |
Jul 20, 2018 | 11.67 | 11.81 | 11.63 | 11.76 | 13,080 | +0.09(+0.77%) |
Jul 19, 2018 | 11.67 | 11.76 | 11.58 | 11.67 | 10,105 | +0.00(+0.00%) |
Jul 18, 2018 | 11.63 | 11.85 | 11.49 | 11.67 | 15,109 | +0.04(+0.38%) |
Jul 17, 2018 | 11.85 | 11.94 | 11.63 | 11.63 | 15,304 | -0.22(-1.89%) |
Jul 16, 2018 | 11.63 | 11.85 | 11.31 | 11.85 | 16,862 | +0.31(+2.71%) |
Jul 13, 2018 | 11.72 | 11.94 | 11.54 | 11.54 | 21,376 | -0.13(-1.15%) |
Jul 12, 2018 | 12.08 | 11.27 | 11.67 | 22,044 | -0.40(-3.33%) | |
Jul 11, 2018 | 11.81 | 12.30 | 10.92 | 12.08 | 33,187 | +0.27(+2.27%) |
Jul 10, 2018 | 11.90 | 12.03 | 11.58 | 11.81 | 24,249 | -0.09(-0.75%) |
Jul 09, 2018 | 12.08 | 12.12 | 11.85 | 11.90 | 13,402 | -0.09(-0.75%) |
Jul 06, 2018 | 11.58 | 12.08 | 11.58 | 11.99 | 14,855 | +0.45(+3.88%) |
Jul 05, 2018 | 11.23 | 11.63 | 11.23 | 11.54 | 13,503 | +0.13(+1.18%) |
Jul 03, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.13(+1.19%) | |
Jul 02, 2018 | 11.31 | 11.54 | 11.23 | 11.27 | 12,638 | -0.04(-0.40%) |
Jun 29, 2018 | 11.85 | 11.23 | 11.31 | 56,584 | -0.36(-3.07%) | |
Jun 28, 2018 | 11.67 | 11.72 | 11.49 | 11.67 | 26,853 | +0.04(+0.38%) |
Jun 27, 2018 | 11.63 | 11.76 | 11.54 | 11.63 | 37,952 | -0.02(-0.19%) |
Jun 26, 2018 | 11.58 | 11.76 | 11.58 | 11.65 | 35,317 | +0.07(+0.58%) |
Jun 25, 2018 | 11.36 | 11.76 | 11.16 | 11.58 | 43,799 | +0.18(+1.57%) |
Jun 22, 2018 | 10.78 | 11.63 | 10.78 | 11.40 | 235,726 | +0.67(+6.25%) |
Jun 21, 2018 | 10.64 | 10.82 | 10.64 | 10.73 | 48,840 | +0.09(+0.84%) |
Jun 20, 2018 | 10.51 | 10.73 | 10.51 | 10.64 | 87,973 | +0.22(+2.15%) |
Jun 19, 2018 | 10.38 | 10.55 | 10.38 | 10.42 | 44,188 | +0.00(+0.00%) |
Jun 18, 2018 | 10.51 | 10.55 | 10.11 | 10.42 | 44,923 | -0.09(-0.85%) |
Jun 15, 2018 | 10.64 | 10.47 | 10.51 | 69,478 | +0.04(+0.43%) | |
Jun 14, 2018 | 10.38 | 10.55 | 10.38 | 10.47 | 26,907 | +0.09(+0.86%) |
Jun 13, 2018 | 10.42 | 10.53 | 10.38 | 10.38 | 24,394 | +0.00(+0.00%) |
Jun 12, 2018 | 10.11 | 10.42 | 10.11 | 10.38 | 48,030 | +0.22(+2.20%) |
Jun 11, 2018 | 10.11 | 10.33 | 10.06 | 10.15 | 33,902 | +0.04(+0.44%) |
Jun 08, 2018 | 10.02 | 10.20 | 9.996 | 10.11 | 29,187 | +0.09(+0.89%) |
Jun 07, 2018 | 10.06 | 10.20 | 10.02 | 10.02 | 47,179 | -0.04(-0.44%) |
Jun 06, 2018 | 10.02 | 10.15 | 10.02 | 10.06 | 37,137 | +0.09(+0.90%) |
Jun 05, 2018 | 9.839 | 10.06 | 9.839 | 9.973 | 36,960 | +0.13(+1.36%) |
Jun 04, 2018 | 9.884 | 9.929 | 9.839 | 9.839 | 40,608 | -0.04(-0.45%) |
Jun 01, 2018 | 9.750 | 9.884 | 9.750 | 9.884 | 43,508 | +0.13(+1.38%) |
May 31, 2018 | 9.705 | 9.839 | 9.705 | 9.750 | 33,018 | +0.04(+0.46%) |
May 30, 2018 | 9.839 | 9.839 | 9.705 | 9.705 | 35,154 | -0.04(-0.46%) |
May 29, 2018 | 9.794 | 9.839 | 9.705 | 9.750 | 13,876 | +0.00(+0.00%) |
May 25, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.04(+0.46%) | |
May 24, 2018 | 9.123 | 9.750 | 9.034 | 9.705 | 1,257,268 | +0.40(+4.33%) |
May 23, 2018 | 9.123 | 9.392 | 9.025 | 9.302 | 84,291 | +0.20(+2.21%) |
May 22, 2018 | 9.347 | 9.403 | 8.989 | 9.101 | 54,905 | -0.29(-3.10%) |
May 21, 2018 | 9.437 | 9.437 | 9.258 | 9.392 | 23,461 | -0.09(-0.94%) |
May 18, 2018 | 9.481 | 9.526 | 9.437 | 9.481 | 34,097 | -0.04(-0.47%) |
May 17, 2018 | 9.705 | 9.750 | 9.437 | 9.526 | 93,012 | -0.09(-0.93%) |
May 16, 2018 | 9.705 | 9.750 | 9.615 | 9.615 | 14,552 | -0.04(-0.46%) |
May 15, 2018 | 9.571 | 9.794 | 9.392 | 9.660 | 43,735 | +0.09(+0.93%) |
May 14, 2018 | 9.750 | 9.839 | 9.571 | 9.571 | 32,091 | -0.27(-2.73%) |
May 11, 2018 | 9.705 | 9.973 | 9.571 | 9.839 | 36,970 | +0.09(+0.92%) |
May 10, 2018 | 9.929 | 9.929 | 9.615 | 9.750 | 43,878 | +0.27(+2.83%) |
May 09, 2018 | 9.571 | 9.638 | 9.481 | 9.481 | 79,714 | -0.09(-0.93%) |
May 08, 2018 | 10.60 | 11.40 | 8.945 | 9.571 | 571,124 | -1.16(-10.83%) |
May 07, 2018 | 10.82 | 10.82 | 10.60 | 10.73 | 30,190 | -0.04(-0.41%) |
May 04, 2018 | 10.60 | 10.87 | 10.60 | 10.78 | 5,908 | +0.18(+1.69%) |
May 03, 2018 | 10.78 | 10.82 | 10.60 | 10.60 | 9,779 | -0.27(-2.47%) |
May 02, 2018 | 10.78 | 10.96 | 10.60 | 10.87 | 20,829 | +0.04(+0.41%) |