Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.995 | 9.130 | 8.923 | 9.094 | 148,932 | +0.10(+1.10%) |
Mar 28, 2019 | 8.959 | 9.004 | 8.896 | 8.995 | 61,449 | +0.02(+0.20%) |
Mar 27, 2019 | 8.950 | 9.013 | 8.914 | 8.977 | 66,906 | -0.01(-0.10%) |
Mar 26, 2019 | 8.959 | 9.022 | 8.883 | 8.986 | 78,625 | +0.09(+1.01%) |
Mar 25, 2019 | 8.806 | 8.968 | 8.707 | 8.896 | 55,510 | +0.13(+1.44%) |
Mar 22, 2019 | 8.716 | 8.997 | 8.671 | 8.770 | 194,467 | -0.23(-2.60%) |
Mar 21, 2019 | 9.067 | 9.130 | 8.959 | 9.004 | 320,633 | -0.12(-1.28%) |
Mar 20, 2019 | 9.184 | 9.301 | 9.036 | 9.121 | 44,727 | -0.08(-0.88%) |
Mar 19, 2019 | 9.400 | 9.409 | 9.202 | 9.202 | 17,125 | -0.18(-1.92%) |
Mar 18, 2019 | 9.328 | 9.454 | 9.328 | 9.382 | 22,613 | +0.05(+0.58%) |
Mar 15, 2019 | 9.211 | 9.382 | 9.184 | 9.328 | 199,020 | +0.12(+1.27%) |
Mar 14, 2019 | 9.094 | 9.256 | 9.049 | 9.211 | 80,982 | +0.12(+1.29%) |
Mar 13, 2019 | 9.103 | 9.247 | 9.067 | 9.094 | 195,693 | -0.01(-0.10%) |
Mar 12, 2019 | 9.085 | 9.148 | 9.067 | 9.103 | 78,471 | +0.02(+0.20%) |
Mar 11, 2019 | 9.058 | 9.225 | 9.058 | 9.085 | 92,164 | +0.02(+0.20%) |
Mar 08, 2019 | 9.112 | 9.238 | 9.049 | 9.067 | 291,201 | -0.09(-0.98%) |
Mar 07, 2019 | 9.175 | 9.256 | 9.022 | 9.157 | 46,571 | -0.08(-0.88%) |
Mar 06, 2019 | 9.337 | 9.382 | 9.184 | 9.238 | 92,244 | -0.14(-1.54%) |
Mar 05, 2019 | 9.310 | 9.436 | 9.274 | 9.382 | 44,243 | +0.09(+0.97%) |
Mar 04, 2019 | 9.436 | 9.436 | 9.193 | 9.292 | 128,952 | -0.14(-1.43%) |
Mar 01, 2019 | 9.337 | 9.553 | 9.337 | 9.427 | 72,966 | +0.01(+0.10%) |
Feb 28, 2019 | 9.436 | 9.562 | 9.364 | 9.418 | 48,510 | +0.05(+0.58%) |
Feb 27, 2019 | 9.508 | 9.634 | 9.274 | 9.364 | 40,252 | -0.15(-1.61%) |
Feb 26, 2019 | 9.553 | 9.670 | 9.517 | 9.517 | 76,164 | -0.14(-1.40%) |
Feb 25, 2019 | 9.634 | 9.841 | 9.616 | 9.652 | 74,617 | +0.06(+0.66%) |
Feb 22, 2019 | 9.553 | 9.625 | 9.544 | 9.589 | 39,870 | +0.05(+0.47%) |
Feb 21, 2019 | 9.544 | 9.589 | 9.391 | 9.544 | 25,351 | +0.01(+0.09%) |
Feb 20, 2019 | 9.490 | 9.544 | 9.475 | 9.535 | 35,979 | +0.04(+0.38%) |
Feb 19, 2019 | 9.364 | 9.544 | 9.346 | 9.499 | 58,406 | +0.12(+1.25%) |
Feb 15, 2019 | 9.418 | 9.544 | 9.337 | 9.382 | 70,301 | +0.01(+0.10%) |
Feb 14, 2019 | 9.337 | 9.427 | 9.274 | 9.373 | 133,617 | +0.04(+0.39%) |
Feb 13, 2019 | 9.355 | 9.364 | 9.184 | 9.337 | 33,621 | +0.19(+2.07%) |
Feb 12, 2019 | 8.977 | 9.229 | 8.914 | 9.148 | 52,931 | +0.23(+2.63%) |
Feb 11, 2019 | 8.752 | 8.932 | 8.752 | 8.914 | 85,342 | +0.16(+1.85%) |
Feb 08, 2019 | 8.725 | 8.869 | 8.698 | 8.752 | 46,867 | -0.03(-0.31%) |
Feb 07, 2019 | 8.815 | 8.914 | 8.725 | 8.779 | 26,190 | -0.00(-0.03%) |
Feb 06, 2019 | 8.665 | 8.835 | 8.665 | 8.781 | 66,039 | +0.11(+1.24%) |
Feb 05, 2019 | 8.683 | 8.692 | 8.611 | 8.674 | 47,208 | -0.03(-0.31%) |
Feb 04, 2019 | 8.549 | 8.701 | 8.486 | 8.701 | 32,954 | +0.19(+2.21%) |
Feb 01, 2019 | 8.540 | 8.540 | 8.441 | 8.513 | 24,465 | +0.05(+0.63%) |
Jan 31, 2019 | 8.477 | 8.504 | 8.280 | 8.459 | 53,779 | -0.03(-0.32%) |
Jan 30, 2019 | 8.459 | 8.549 | 8.414 | 8.486 | 82,948 | -0.07(-0.84%) |
Jan 29, 2019 | 8.244 | 8.942 | 8.244 | 8.557 | 71,902 | -0.37(-4.11%) |
Jan 28, 2019 | 9.184 | 9.184 | 8.862 | 8.924 | 26,954 | -0.04(-0.40%) |
Jan 25, 2019 | 8.808 | 9.206 | 8.772 | 8.960 | 177,069 | +0.20(+2.25%) |
Jan 24, 2019 | 8.745 | 8.763 | 8.504 | 8.763 | 148,187 | +0.19(+2.19%) |
Jan 23, 2019 | 8.790 | 8.790 | 8.504 | 8.575 | 64,210 | -0.13(-1.44%) |
Jan 22, 2019 | 8.853 | 9.018 | 8.611 | 8.701 | 75,135 | -0.21(-2.41%) |
Jan 18, 2019 | 8.736 | 8.924 | 8.736 | 8.915 | 46,808 | +0.18(+2.05%) |
Jan 17, 2019 | 8.620 | 8.826 | 8.620 | 8.736 | 56,313 | +0.09(+1.04%) |
Jan 16, 2019 | 8.504 | 8.754 | 8.504 | 8.647 | 217,233 | +0.14(+1.68%) |
Jan 15, 2019 | 8.629 | 8.701 | 8.504 | 8.504 | 88,621 | -0.10(-1.14%) |
Jan 14, 2019 | 8.656 | 8.772 | 8.602 | 8.602 | 25,179 | -0.10(-1.13%) |
Jan 11, 2019 | 8.602 | 8.781 | 8.549 | 8.701 | 43,457 | +0.05(+0.62%) |
Jan 10, 2019 | 8.647 | 8.710 | 8.553 | 8.647 | 37,947 | -0.05(-0.62%) |
Jan 09, 2019 | 8.710 | 8.781 | 8.638 | 8.701 | 32,882 | +0.04(+0.41%) |
Jan 08, 2019 | 8.665 | 8.736 | 8.549 | 8.665 | 71,148 | +0.07(+0.83%) |
Jan 07, 2019 | 8.486 | 8.593 | 8.410 | 8.593 | 36,928 | +0.08(+0.95%) |
Jan 04, 2019 | 8.253 | 8.593 | 8.244 | 8.513 | 61,778 | +0.27(+3.26%) |
Jan 03, 2019 | 8.155 | 8.378 | 8.101 | 8.244 | 64,809 | +0.03(+0.33%) |
Jan 02, 2019 | 7.994 | 8.325 | 7.967 | 8.217 | 125,931 | +0.14(+1.77%) |
Dec 31, 2018 | 8.029 | 8.181 | 7.797 | 8.074 | 102,219 | +0.09(+1.12%) |
Dec 28, 2018 | 7.564 | 8.047 | 7.564 | 7.985 | 133,946 | +0.46(+6.06%) |
Dec 27, 2018 | 7.519 | 7.716 | 7.295 | 7.528 | 115,328 | -0.03(-0.36%) |
Dec 26, 2018 | 7.349 | 7.564 | 7.089 | 7.555 | 143,615 | +0.29(+3.94%) |
Dec 24, 2018 | 7.170 | 7.403 | 7.125 | 7.268 | 108,699 | +0.03(+0.37%) |
Dec 21, 2018 | 7.385 | 7.537 | 7.152 | 7.242 | 403,628 | -0.22(-3.00%) |
Dec 20, 2018 | 7.403 | 7.546 | 7.376 | 7.465 | 157,467 | +0.04(+0.48%) |
Dec 19, 2018 | 7.985 | 8.056 | 7.367 | 7.430 | 186,867 | -0.55(-6.95%) |
Dec 18, 2018 | 8.128 | 8.186 | 7.967 | 7.985 | 180,249 | -0.09(-1.11%) |
Dec 17, 2018 | 8.235 | 8.423 | 8.065 | 8.074 | 224,659 | +0.07(+0.89%) |
Dec 14, 2018 | 8.056 | 8.128 | 7.958 | 8.002 | 77,195 | -0.04(-0.56%) |
Dec 13, 2018 | 8.253 | 8.325 | 8.019 | 8.047 | 113,872 | -0.14(-1.75%) |
Dec 12, 2018 | 8.513 | 8.513 | 8.164 | 8.190 | 84,598 | -0.21(-2.56%) |
Dec 11, 2018 | 8.844 | 8.844 | 8.378 | 8.405 | 69,828 | -0.37(-4.18%) |
Dec 10, 2018 | 8.781 | 8.907 | 8.593 | 8.772 | 90,570 | +0.00(+0.00%) |
Dec 07, 2018 | 9.005 | 9.135 | 8.745 | 8.772 | 97,974 | -0.21(-2.39%) |
Dec 06, 2018 | 8.907 | 9.533 | 8.793 | 8.987 | 297,937 | +0.14(+1.62%) |
Dec 04, 2018 | 9.363 | 9.390 | 8.772 | 8.844 | 102,331 | -0.47(-5.09%) |
Dec 03, 2018 | 9.408 | 9.488 | 9.265 | 9.318 | 148,420 | +0.01(+0.10%) |
Nov 30, 2018 | 9.390 | 9.421 | 9.309 | 9.309 | 114,955 | -0.08(-0.86%) |
Nov 29, 2018 | 9.435 | 9.551 | 9.363 | 9.390 | 86,214 | +0.00(+0.00%) |
Nov 28, 2018 | 9.596 | 9.596 | 9.238 | 9.390 | 79,363 | +0.00(+0.00%) |
Nov 27, 2018 | 9.650 | 9.650 | 9.336 | 9.390 | 129,831 | -0.06(-0.66%) |
Nov 26, 2018 | 8.987 | 9.721 | 8.987 | 9.453 | 182,943 | +0.74(+8.53%) |
Nov 23, 2018 | 8.817 | 8.817 | 8.611 | 8.710 | 15,640 | -0.08(-0.92%) |
Nov 21, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.18(-2.00%) | |
Nov 20, 2018 | 8.754 | 9.050 | 8.566 | 8.969 | 48,467 | +0.16(+1.83%) |
Nov 19, 2018 | 8.745 | 9.032 | 8.745 | 8.808 | 14,715 | +0.06(+0.72%) |
Nov 16, 2018 | 8.799 | 8.853 | 8.665 | 8.745 | 21,449 | -0.08(-0.91%) |
Nov 15, 2018 | 8.647 | 8.871 | 8.620 | 8.826 | 25,306 | +0.15(+1.75%) |
Nov 14, 2018 | 8.915 | 8.942 | 8.647 | 8.674 | 23,364 | -0.18(-2.02%) |
Nov 13, 2018 | 8.817 | 9.050 | 8.728 | 8.853 | 34,453 | +0.06(+0.71%) |
Nov 12, 2018 | 8.665 | 8.844 | 8.575 | 8.790 | 57,340 | +0.13(+1.55%) |
Nov 09, 2018 | 8.656 | 8.817 | 8.620 | 8.656 | 24,912 | -0.04(-0.51%) |
Nov 08, 2018 | 8.549 | 8.777 | 8.459 | 8.701 | 107,921 | -0.01(-0.10%) |
Nov 07, 2018 | 8.531 | 8.811 | 8.450 | 8.710 | 26,846 | +0.21(+2.53%) |
Nov 06, 2018 | 8.557 | 8.593 | 8.432 | 8.495 | 27,355 | -0.02(-0.21%) |
Nov 05, 2018 | 8.549 | 8.638 | 8.477 | 8.513 | 46,434 | -0.05(-0.63%) |
Nov 02, 2018 | 8.683 | 8.728 | 8.540 | 8.566 | 92,947 | -0.06(-0.75%) |
Nov 01, 2018 | 8.614 | 8.631 | 8.542 | 8.631 | 32,407 | +0.03(+0.31%) |
Oct 31, 2018 | 8.889 | 8.889 | 8.533 | 8.605 | 40,594 | -0.18(-2.03%) |
Oct 30, 2018 | 8.783 | 8.916 | 8.685 | 8.783 | 40,713 | -0.13(-1.50%) |
Oct 29, 2018 | 8.809 | 8.965 | 8.614 | 8.916 | 31,265 | +0.19(+2.14%) |
Oct 26, 2018 | 8.685 | 9.093 | 8.298 | 8.729 | 211,839 | +0.45(+5.48%) |
Oct 25, 2018 | 8.275 | 8.409 | 8.213 | 8.275 | 256,107 | +0.00(+0.00%) |
Oct 24, 2018 | 8.667 | 8.702 | 8.266 | 8.275 | 148,277 | -0.36(-4.12%) |
Oct 23, 2018 | 8.391 | 8.711 | 8.373 | 8.631 | 56,414 | +0.13(+1.57%) |
Oct 22, 2018 | 8.756 | 8.756 | 8.462 | 8.498 | 33,888 | -0.23(-2.65%) |
Oct 19, 2018 | 8.756 | 8.827 | 8.578 | 8.729 | 98,446 | -0.04(-0.41%) |
Oct 18, 2018 | 9.014 | 9.023 | 8.738 | 8.765 | 48,741 | -0.26(-2.86%) |
Oct 17, 2018 | 9.023 | 9.130 | 8.889 | 9.023 | 50,707 | -0.02(-0.20%) |
Oct 16, 2018 | 8.961 | 9.058 | 8.720 | 9.041 | 70,000 | +0.12(+1.40%) |
Oct 15, 2018 | 8.836 | 8.969 | 8.676 | 8.916 | 131,830 | +0.08(+0.91%) |
Oct 12, 2018 | 9.236 | 9.236 | 8.809 | 8.836 | 191,947 | -0.28(-3.12%) |
Oct 11, 2018 | 9.352 | 9.435 | 9.112 | 9.121 | 80,896 | -0.27(-2.84%) |
Oct 10, 2018 | 9.566 | 9.708 | 9.388 | 9.388 | 134,119 | -0.19(-1.95%) |
Oct 09, 2018 | 9.726 | 9.815 | 9.512 | 9.575 | 49,487 | -0.14(-1.47%) |
Oct 08, 2018 | 9.628 | 9.788 | 9.592 | 9.717 | 31,367 | +0.09(+0.92%) |
Oct 05, 2018 | 9.699 | 9.726 | 9.503 | 9.628 | 32,141 | -0.06(-0.64%) |
Oct 04, 2018 | 9.886 | 9.904 | 9.690 | 9.690 | 23,184 | -0.12(-1.27%) |
Oct 03, 2018 | 9.717 | 9.859 | 9.610 | 9.815 | 50,716 | +0.11(+1.10%) |
Oct 02, 2018 | 9.708 | 9.744 | 9.592 | 9.708 | 65,363 | +0.03(+0.28%) |
Oct 01, 2018 | 9.797 | 9.841 | 9.610 | 9.681 | 89,997 | +0.00(+0.00%) |
Sep 28, 2018 | 9.690 | 9.806 | 9.628 | 9.681 | 80,465 | -0.04(-0.37%) |
Sep 27, 2018 | 9.681 | 9.726 | 9.610 | 9.717 | 53,747 | +0.03(+0.28%) |
Sep 26, 2018 | 9.690 | 9.886 | 9.637 | 9.690 | 88,573 | -0.01(-0.09%) |
Sep 25, 2018 | 9.797 | 9.904 | 9.619 | 9.699 | 91,465 | -0.07(-0.73%) |
Sep 24, 2018 | 9.966 | 10.02 | 9.566 | 9.770 | 157,467 | -0.23(-2.31%) |
Sep 21, 2018 | 10.29 | 10.43 | 10.00 | 10.00 | 677,998 | -0.28(-2.77%) |
Sep 20, 2018 | 10.01 | 10.44 | 9.744 | 10.29 | 384,489 | +0.26(+2.57%) |
Sep 19, 2018 | 10.05 | 10.12 | 9.939 | 10.03 | 69,023 | +0.11(+1.08%) |
Sep 18, 2018 | 10.09 | 10.13 | 9.877 | 9.922 | 81,691 | -0.03(-0.27%) |
Sep 17, 2018 | 10.46 | 10.46 | 9.930 | 9.948 | 82,213 | -0.24(-2.36%) |
Sep 14, 2018 | 10.13 | 10.26 | 10.06 | 10.19 | 32,478 | +0.08(+0.79%) |
Sep 13, 2018 | 10.50 | 10.59 | 10.04 | 10.11 | 77,560 | -0.28(-2.66%) |
Sep 12, 2018 | 10.85 | 10.85 | 10.34 | 10.38 | 125,623 | -0.49(-4.50%) |
Sep 11, 2018 | 10.94 | 11.09 | 10.78 | 10.87 | 168,613 | -0.07(-0.65%) |
Sep 10, 2018 | 10.67 | 10.95 | 10.36 | 10.94 | 327,437 | +0.31(+2.93%) |
Sep 07, 2018 | 10.49 | 10.65 | 10.34 | 10.63 | 131,374 | +0.12(+1.19%) |
Sep 06, 2018 | 10.47 | 10.53 | 10.26 | 10.51 | 67,907 | +0.11(+1.03%) |
Sep 05, 2018 | 10.33 | 10.43 | 10.24 | 10.40 | 68,304 | +0.04(+0.34%) |
Sep 04, 2018 | 10.22 | 10.40 | 10.11 | 10.37 | 86,783 | +0.22(+2.19%) |
Aug 31, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.04(+0.35%) | |
Aug 30, 2018 | 9.939 | 10.22 | 9.788 | 10.11 | 163,459 | +0.19(+1.88%) |
Aug 29, 2018 | 9.815 | 10.00 | 9.815 | 9.922 | 63,309 | +0.03(+0.27%) |
Aug 28, 2018 | 9.824 | 9.922 | 9.770 | 9.895 | 63,287 | +0.13(+1.37%) |
Aug 27, 2018 | 9.824 | 9.864 | 9.717 | 9.761 | 52,309 | -0.02(-0.18%) |
Aug 24, 2018 | 9.877 | 9.877 | 9.752 | 9.779 | 21,689 | -0.05(-0.54%) |
Aug 23, 2018 | 9.797 | 9.922 | 9.726 | 9.833 | 114,977 | -0.08(-0.81%) |
Aug 22, 2018 | 9.859 | 9.922 | 9.824 | 9.913 | 15,754 | +0.03(+0.27%) |
Aug 21, 2018 | 9.681 | 10.04 | 9.681 | 9.886 | 64,639 | +0.15(+1.55%) |
Aug 20, 2018 | 9.744 | 9.770 | 9.655 | 9.735 | 46,368 | -0.01(-0.09%) |
Aug 17, 2018 | 9.681 | 9.788 | 9.619 | 9.744 | 33,826 | +0.08(+0.83%) |
Aug 16, 2018 | 9.886 | 9.886 | 9.637 | 9.663 | 39,305 | -0.12(-1.27%) |
Aug 15, 2018 | 9.663 | 9.797 | 9.663 | 9.788 | 147,889 | +0.03(+0.27%) |
Aug 14, 2018 | 9.681 | 9.770 | 9.635 | 9.761 | 89,544 | +0.15(+1.57%) |
Aug 13, 2018 | 9.405 | 9.655 | 9.352 | 9.610 | 146,196 | +0.17(+1.79%) |
Aug 10, 2018 | 9.450 | 9.468 | 9.388 | 9.441 | 47,762 | -0.03(-0.28%) |
Aug 09, 2018 | 9.450 | 9.530 | 9.397 | 9.468 | 80,083 | +0.03(+0.28%) |
Aug 08, 2018 | 9.414 | 9.503 | 9.334 | 9.441 | 227,444 | +0.03(+0.28%) |
Aug 07, 2018 | 9.539 | 9.539 | 9.388 | 9.414 | 218,536 | -0.09(-0.94%) |
Aug 06, 2018 | 9.539 | 9.592 | 9.459 | 9.503 | 139,207 | +0.03(+0.28%) |
Aug 03, 2018 | 9.655 | 9.744 | 9.477 | 9.477 | 40,906 | -0.25(-2.58%) |
Aug 02, 2018 | 9.462 | 9.763 | 9.462 | 9.728 | 181,155 | +0.27(+2.81%) |
Aug 01, 2018 | 9.622 | 9.622 | 9.427 | 9.462 | 393,632 | -0.17(-1.75%) |
Jul 31, 2018 | 9.595 | 9.666 | 9.471 | 9.631 | 152,161 | +0.07(+0.74%) |
Jul 30, 2018 | 9.516 | 9.715 | 9.480 | 9.560 | 68,818 | +0.04(+0.37%) |
Jul 27, 2018 | 9.569 | 9.914 | 9.471 | 9.524 | 213,405 | -0.43(-4.36%) |
Jul 26, 2018 | 9.728 | 9.958 | 9.728 | 9.958 | 168,935 | +0.14(+1.44%) |
Jul 25, 2018 | 10.00 | 10.07 | 9.790 | 9.817 | 68,164 | -0.22(-2.20%) |
Jul 24, 2018 | 10.14 | 10.18 | 10.02 | 10.04 | 40,120 | -0.12(-1.13%) |
Jul 23, 2018 | 10.08 | 10.19 | 10.02 | 10.15 | 44,156 | +0.03(+0.26%) |
Jul 20, 2018 | 10.12 | 10.24 | 10.11 | 10.13 | 31,337 | -0.03(-0.26%) |
Jul 19, 2018 | 10.14 | 10.21 | 10.10 | 10.15 | 45,868 | -0.04(-0.35%) |
Jul 18, 2018 | 10.09 | 10.51 | 10.09 | 10.19 | 116,166 | +0.04(+0.35%) |
Jul 17, 2018 | 10.23 | 10.24 | 10.12 | 10.15 | 24,885 | -0.05(-0.52%) |
Jul 16, 2018 | 10.31 | 10.31 | 10.18 | 10.21 | 17,842 | +0.00(+0.00%) |
Jul 13, 2018 | 10.53 | 10.16 | 10.21 | 48,700 | -0.25(-2.37%) | |
Jul 12, 2018 | 10.45 | 10.64 | 10.24 | 10.45 | 86,337 | +0.01(+0.08%) |
Jul 11, 2018 | 10.49 | 10.54 | 10.42 | 10.45 | 29,507 | -0.10(-0.92%) |
Jul 10, 2018 | 10.58 | 10.59 | 10.36 | 10.54 | 45,656 | -0.02(-0.17%) |
Jul 09, 2018 | 10.40 | 10.63 | 10.37 | 10.56 | 117,335 | +0.12(+1.10%) |
Jul 06, 2018 | 10.30 | 10.45 | 10.23 | 10.45 | 53,019 | +0.12(+1.11%) |
Jul 05, 2018 | 10.34 | 10.07 | 10.33 | 34,088 | +0.14(+1.39%) | |
Jul 03, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.10(-0.95%) | |
Jul 02, 2018 | 10.18 | 10.29 | 9.940 | 10.29 | 65,207 | +0.10(+1.00%) |
Jun 29, 2018 | 10.35 | 10.36 | 10.10 | 10.18 | 74,454 | -0.16(-1.58%) |
Jun 28, 2018 | 10.54 | 10.58 | 10.33 | 10.35 | 55,525 | -0.23(-2.18%) |
Jun 27, 2018 | 10.81 | 10.87 | 10.57 | 10.58 | 53,955 | -0.30(-2.77%) |
Jun 26, 2018 | 10.87 | 10.98 | 10.82 | 10.88 | 64,075 | -0.01(-0.08%) |
Jun 25, 2018 | 10.88 | 10.95 | 10.62 | 10.89 | 69,670 | -0.02(-0.16%) |
Jun 22, 2018 | 11.06 | 11.06 | 10.54 | 10.91 | 347,772 | -0.12(-1.04%) |
Jun 21, 2018 | 11.00 | 11.22 | 10.84 | 11.02 | 105,447 | +0.01(+0.08%) |
Jun 20, 2018 | 11.00 | 11.01 | 10.83 | 11.01 | 44,556 | +0.05(+0.48%) |
Jun 19, 2018 | 10.97 | 11.00 | 10.80 | 10.96 | 40,018 | -0.07(-0.64%) |
Jun 18, 2018 | 10.99 | 11.14 | 10.89 | 11.03 | 38,296 | +0.02(+0.16%) |
Jun 15, 2018 | 11.11 | 10.91 | 11.01 | 163,046 | -0.10(-0.88%) | |
Jun 14, 2018 | 11.29 | 11.34 | 10.87 | 11.11 | 237,393 | -0.18(-1.57%) |
Jun 13, 2018 | 11.32 | 11.37 | 11.28 | 11.29 | 70,056 | -0.05(-0.47%) |
Jun 12, 2018 | 11.31 | 11.45 | 11.29 | 11.34 | 51,538 | +0.02(+0.16%) |
Jun 11, 2018 | 11.24 | 11.56 | 11.24 | 11.32 | 178,796 | +0.04(+0.31%) |
Jun 08, 2018 | 11.19 | 11.37 | 11.19 | 11.29 | 102,113 | +0.12(+1.11%) |
Jun 07, 2018 | 11.29 | 11.34 | 11.05 | 11.16 | 59,296 | -0.17(-1.48%) |
Jun 06, 2018 | 11.37 | 11.49 | 11.33 | 11.33 | 38,242 | +0.09(+0.79%) |
Jun 05, 2018 | 11.20 | 11.30 | 11.20 | 11.24 | 78,929 | +0.02(+0.16%) |
Jun 04, 2018 | 11.11 | 11.37 | 11.11 | 11.22 | 73,453 | +0.12(+1.04%) |
Jun 01, 2018 | 10.94 | 11.16 | 10.87 | 11.11 | 29,328 | +0.27(+2.45%) |
May 31, 2018 | 10.81 | 10.88 | 10.66 | 10.84 | 286,267 | +0.04(+0.33%) |
May 30, 2018 | 10.75 | 10.92 | 10.75 | 10.81 | 53,699 | +0.06(+0.58%) |
May 29, 2018 | 10.89 | 10.91 | 10.64 | 10.75 | 121,982 | -0.19(-1.70%) |
May 25, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.07(-0.64%) | |
May 24, 2018 | 11.25 | 11.25 | 10.96 | 11.00 | 42,368 | -0.23(-2.05%) |
May 23, 2018 | 11.23 | 11.31 | 11.13 | 11.23 | 71,807 | -0.02(-0.16%) |
May 22, 2018 | 11.33 | 11.39 | 11.25 | 11.25 | 38,255 | -0.05(-0.47%) |
May 21, 2018 | 11.26 | 11.37 | 11.22 | 11.30 | 41,087 | +0.02(+0.16%) |
May 18, 2018 | 11.50 | 11.53 | 11.26 | 11.29 | 43,108 | -0.15(-1.32%) |
May 17, 2018 | 11.30 | 11.50 | 11.26 | 11.44 | 29,635 | +0.12(+1.02%) |
May 16, 2018 | 10.97 | 11.34 | 10.95 | 11.32 | 88,875 | +0.35(+3.15%) |
May 15, 2018 | 10.63 | 11.17 | 10.63 | 10.98 | 120,850 | +0.31(+2.90%) |
May 14, 2018 | 11.37 | 11.37 | 10.60 | 10.67 | 79,600 | -0.71(-6.23%) |
May 11, 2018 | 11.54 | 11.55 | 11.32 | 11.37 | 25,444 | -0.12(-1.08%) |
May 10, 2018 | 11.51 | 11.65 | 11.46 | 11.50 | 218,498 | +0.04(+0.39%) |
May 09, 2018 | 11.29 | 11.47 | 11.26 | 11.45 | 47,337 | +0.21(+1.89%) |
May 08, 2018 | 11.14 | 11.28 | 11.10 | 11.24 | 22,330 | +0.09(+0.79%) |
May 07, 2018 | 11.25 | 11.28 | 10.97 | 11.15 | 27,904 | -0.04(-0.40%) |
May 04, 2018 | 11.03 | 11.29 | 11.03 | 11.20 | 43,067 | +0.10(+0.86%) |
May 03, 2018 | 11.08 | 11.17 | 10.98 | 11.10 | 37,954 | -0.04(-0.40%) |
May 02, 2018 | 11.06 | 11.16 | 10.62 | 11.15 | 32,721 | +0.11(+0.96%) |
May 01, 2018 | 10.98 | 11.08 | 10.50 | 11.04 | 133,412 | +0.06(+0.56%) |
Apr 30, 2018 | 10.66 | 11.06 | 10.56 | 10.98 | 132,768 | +0.41(+3.83%) |
Apr 27, 2018 | 10.31 | 10.59 | 10.10 | 10.57 | 225,691 | +0.26(+2.48%) |
Apr 26, 2018 | 10.23 | 10.38 | 10.12 | 10.32 | 49,651 | +0.15(+1.47%) |
Apr 25, 2018 | 10.34 | 10.34 | 10.14 | 10.17 | 27,186 | +0.00(+0.00%) |
Apr 24, 2018 | 10.38 | 10.60 | 10.09 | 10.17 | 114,622 | -0.19(-1.87%) |
Apr 23, 2018 | 10.52 | 10.57 | 10.24 | 10.36 | 77,426 | -0.15(-1.43%) |
Apr 20, 2018 | 10.57 | 10.61 | 10.34 | 10.51 | 131,413 | -0.14(-1.32%) |
Apr 19, 2018 | 10.20 | 10.70 | 10.20 | 10.65 | 122,482 | +0.41(+3.96%) |
Apr 18, 2018 | 10.60 | 10.61 | 10.22 | 10.25 | 104,894 | -0.29(-2.76%) |
Apr 17, 2018 | 10.48 | 10.67 | 10.48 | 10.54 | 135,885 | +0.11(+1.01%) |
Apr 16, 2018 | 10.35 | 10.47 | 10.20 | 10.43 | 43,544 | +0.12(+1.20%) |
Apr 13, 2018 | 10.37 | 10.37 | 10.19 | 10.31 | 70,634 | -0.03(-0.26%) |
Apr 12, 2018 | 10.15 | 10.35 | 10.09 | 10.34 | 47,189 | +0.26(+2.53%) |
Apr 11, 2018 | 10.08 | 10.29 | 9.710 | 10.08 | 176,865 | -0.03(-0.26%) |
Apr 10, 2018 | 10.25 | 10.33 | 9.763 | 10.11 | 170,947 | -0.02(-0.17%) |
Apr 09, 2018 | 10.52 | 10.58 | 10.12 | 10.12 | 119,585 | -0.33(-3.12%) |
Apr 06, 2018 | 10.70 | 10.71 | 10.34 | 10.45 | 79,477 | -0.32(-2.95%) |
Apr 05, 2018 | 10.73 | 10.85 | 10.46 | 10.77 | 49,257 | +0.11(+1.07%) |
Apr 04, 2018 | 10.64 | 10.69 | 10.34 | 10.65 | 134,789 | -0.07(-0.66%) |
Apr 03, 2018 | 10.50 | 10.75 | 10.37 | 10.72 | 135,897 | +0.32(+3.05%) |