Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.50 | 12.54 | 12.35 | 12.38 | 7,930,983 | -0.12(-0.96%) |
Mar 28, 2019 | 12.48 | 12.52 | 12.39 | 12.50 | 5,280,188 | +0.10(+0.81%) |
Mar 27, 2019 | 12.50 | 12.54 | 12.35 | 12.40 | 4,516,794 | -0.08(-0.64%) |
Mar 26, 2019 | 12.53 | 12.60 | 12.44 | 12.48 | 5,964,215 | +0.01(+0.11%) |
Mar 25, 2019 | 12.39 | 12.49 | 12.29 | 12.46 | 3,331,519 | +0.07(+0.54%) |
Mar 22, 2019 | 12.57 | 12.63 | 12.38 | 12.40 | 3,948,440 | -0.20(-1.59%) |
Mar 21, 2019 | 12.22 | 12.62 | 12.20 | 12.60 | 4,087,372 | +0.33(+2.73%) |
Mar 20, 2019 | 12.17 | 12.32 | 12.01 | 12.26 | 4,584,741 | +0.09(+0.77%) |
Mar 19, 2019 | 12.18 | 12.21 | 12.08 | 12.17 | 7,139,543 | -0.02(-0.16%) |
Mar 18, 2019 | 12.24 | 12.29 | 12.08 | 12.19 | 4,436,292 | -0.05(-0.38%) |
Mar 15, 2019 | 12.35 | 12.38 | 12.22 | 12.24 | 11,032,421 | -0.11(-0.92%) |
Mar 14, 2019 | 12.26 | 12.37 | 12.24 | 12.35 | 6,976,200 | +0.15(+1.21%) |
Mar 13, 2019 | 12.07 | 12.29 | 12.07 | 12.20 | 5,727,608 | +0.17(+1.39%) |
Mar 12, 2019 | 12.20 | 12.23 | 12.02 | 12.03 | 7,183,544 | -0.16(-1.30%) |
Mar 11, 2019 | 11.95 | 12.21 | 11.95 | 12.19 | 5,620,109 | +0.30(+2.49%) |
Mar 08, 2019 | 11.94 | 12.05 | 11.85 | 11.90 | 5,386,588 | -0.07(-0.61%) |
Mar 07, 2019 | 11.96 | 12.09 | 11.94 | 11.97 | 8,681,903 | +0.05(+0.39%) |
Mar 06, 2019 | 12.00 | 12.02 | 11.89 | 11.92 | 4,298,814 | -0.08(-0.66%) |
Mar 05, 2019 | 12.06 | 12.12 | 11.99 | 12.00 | 5,512,494 | -0.08(-0.65%) |
Mar 04, 2019 | 11.96 | 12.08 | 11.87 | 12.08 | 4,990,632 | +0.16(+1.33%) |
Mar 01, 2019 | 12.05 | 12.11 | 11.82 | 11.92 | 5,616,178 | -0.10(-0.82%) |
Feb 28, 2019 | 12.01 | 12.19 | 11.98 | 12.02 | 5,076,855 | -0.02(-0.16%) |
Feb 27, 2019 | 12.03 | 12.08 | 11.90 | 12.04 | 4,232,656 | -0.01(-0.11%) |
Feb 26, 2019 | 12.18 | 12.20 | 12.03 | 12.05 | 3,268,362 | -0.10(-0.81%) |
Feb 25, 2019 | 12.21 | 12.23 | 12.12 | 12.15 | 4,130,649 | -0.05(-0.38%) |
Feb 22, 2019 | 12.15 | 12.27 | 12.06 | 12.20 | 3,883,936 | +0.12(+0.98%) |
Feb 21, 2019 | 12.00 | 12.10 | 11.92 | 12.08 | 3,937,594 | +0.05(+0.44%) |
Feb 20, 2019 | 12.18 | 12.19 | 11.88 | 12.03 | 6,275,309 | -0.16(-1.30%) |
Feb 19, 2019 | 12.14 | 12.24 | 12.13 | 12.19 | 4,721,935 | +0.08(+0.65%) |
Feb 15, 2019 | 12.13 | 12.17 | 12.05 | 12.11 | 8,454,521 | +0.02(+0.16%) |
Feb 14, 2019 | 12.11 | 12.16 | 12.05 | 12.09 | 4,882,694 | -0.02(-0.16%) |
Feb 13, 2019 | 12.13 | 12.20 | 11.97 | 12.11 | 6,789,506 | +0.14(+1.16%) |
Feb 12, 2019 | 12.15 | 12.19 | 11.94 | 11.97 | 8,454,538 | -0.22(-1.84%) |
Feb 11, 2019 | 12.16 | 12.24 | 12.05 | 12.19 | 6,693,217 | +0.02(+0.16%) |
Feb 08, 2019 | 12.06 | 12.18 | 11.99 | 12.17 | 3,647,218 | +0.06(+0.49%) |
Feb 07, 2019 | 11.90 | 12.11 | 11.72 | 12.11 | 5,908,867 | +0.34(+2.91%) |
Feb 06, 2019 | 11.94 | 11.99 | 11.77 | 11.77 | 5,282,106 | -0.15(-1.22%) |
Feb 05, 2019 | 11.88 | 11.92 | 11.74 | 11.92 | 6,620,170 | +0.07(+0.56%) |
Feb 04, 2019 | 11.61 | 11.85 | 11.49 | 11.85 | 6,278,979 | +0.20(+1.70%) |
Feb 01, 2019 | 12.07 | 12.10 | 11.51 | 11.65 | 6,954,750 | -0.35(-2.91%) |
Jan 31, 2019 | 11.90 | 12.00 | 11.76 | 12.00 | 6,680,671 | +0.13(+1.11%) |
Jan 30, 2019 | 11.77 | 11.92 | 11.71 | 11.87 | 4,230,721 | +0.15(+1.29%) |
Jan 29, 2019 | 11.63 | 11.74 | 11.60 | 11.72 | 3,448,089 | +0.09(+0.79%) |
Jan 28, 2019 | 11.56 | 11.65 | 11.49 | 11.63 | 3,919,183 | +0.06(+0.51%) |
Jan 25, 2019 | 11.34 | 11.57 | 11.34 | 11.57 | 5,239,189 | +0.25(+2.21%) |
Jan 24, 2019 | 11.28 | 11.39 | 11.20 | 11.32 | 2,692,317 | +0.01(+0.12%) |
Jan 23, 2019 | 11.21 | 11.31 | 11.15 | 11.30 | 2,697,835 | +0.10(+0.88%) |
Jan 22, 2019 | 11.26 | 11.31 | 11.09 | 11.20 | 3,331,583 | -0.07(-0.58%) |
Jan 18, 2019 | 11.26 | 11.30 | 11.17 | 11.27 | 3,236,259 | +0.03(+0.29%) |
Jan 17, 2019 | 11.12 | 11.30 | 11.12 | 11.24 | 3,897,203 | +0.07(+0.65%) |
Jan 16, 2019 | 10.93 | 11.22 | 10.93 | 11.16 | 4,474,078 | +0.26(+2.42%) |
Jan 15, 2019 | 10.85 | 10.99 | 10.84 | 10.90 | 5,905,229 | +0.08(+0.73%) |
Jan 14, 2019 | 10.89 | 10.96 | 10.82 | 10.82 | 7,867,304 | -0.13(-1.14%) |
Jan 11, 2019 | 10.91 | 10.96 | 10.85 | 10.95 | 4,267,901 | +0.05(+0.48%) |
Jan 10, 2019 | 10.88 | 10.97 | 10.75 | 10.89 | 7,401,209 | +0.01(+0.12%) |
Jan 09, 2019 | 11.03 | 11.07 | 10.83 | 10.88 | 6,844,069 | -0.07(-0.66%) |
Jan 08, 2019 | 10.85 | 11.01 | 10.78 | 10.95 | 5,572,459 | +0.19(+1.78%) |
Jan 07, 2019 | 10.65 | 10.87 | 10.52 | 10.76 | 9,632,581 | +0.18(+1.68%) |
Jan 04, 2019 | 10.68 | 10.81 | 10.58 | 10.58 | 5,192,785 | -0.04(-0.37%) |
Jan 03, 2019 | 10.29 | 10.74 | 10.25 | 10.62 | 7,680,929 | +0.32(+3.07%) |
Jan 02, 2019 | 10.45 | 10.47 | 10.22 | 10.31 | 4,843,354 | -0.30(-2.80%) |
Dec 31, 2018 | 10.62 | 10.63 | 10.42 | 10.60 | 4,237,724 | +0.05(+0.44%) |
Dec 28, 2018 | 10.65 | 10.73 | 10.43 | 10.56 | 5,326,233 | -0.06(-0.56%) |
Dec 27, 2018 | 10.54 | 10.62 | 10.25 | 10.62 | 4,790,201 | -0.03(-0.25%) |
Dec 26, 2018 | 10.11 | 10.64 | 10.07 | 10.64 | 5,764,565 | +0.55(+5.49%) |
Dec 24, 2018 | 10.62 | 10.67 | 10.06 | 10.09 | 4,188,136 | -0.63(-5.85%) |
Dec 21, 2018 | 10.89 | 11.06 | 10.67 | 10.72 | 12,203,796 | -0.17(-1.58%) |
Dec 20, 2018 | 10.85 | 10.99 | 10.75 | 10.89 | 8,980,536 | +0.07(+0.61%) |
Dec 19, 2018 | 10.95 | 11.05 | 10.73 | 10.82 | 5,622,713 | +0.07(+0.61%) |
Dec 18, 2018 | 10.67 | 10.90 | 10.64 | 10.76 | 5,251,454 | +0.13(+1.24%) |
Dec 17, 2018 | 11.14 | 11.15 | 10.58 | 10.62 | 5,346,963 | -0.49(-4.39%) |
Dec 14, 2018 | 11.12 | 11.13 | 11.05 | 11.11 | 3,347,112 | -0.06(-0.53%) |
Dec 13, 2018 | 11.06 | 11.24 | 11.06 | 11.17 | 4,801,398 | +0.16(+1.44%) |
Dec 12, 2018 | 11.21 | 11.28 | 10.98 | 11.01 | 6,403,276 | -0.05(-0.42%) |
Dec 11, 2018 | 11.18 | 11.24 | 11.06 | 11.06 | 7,795,549 | +0.03(+0.24%) |
Dec 10, 2018 | 11.05 | 11.10 | 10.89 | 11.03 | 4,707,856 | +0.01(+0.06%) |
Dec 07, 2018 | 11.33 | 11.33 | 10.95 | 11.03 | 18,670,772 | -0.34(-2.97%) |
Dec 06, 2018 | 11.19 | 11.38 | 10.90 | 11.36 | 5,342,767 | +0.14(+1.27%) |
Dec 04, 2018 | 11.28 | 11.38 | 11.16 | 11.22 | 6,023,872 | -0.06(-0.52%) |
Dec 03, 2018 | 11.31 | 11.33 | 11.16 | 11.28 | 5,759,976 | +0.06(+0.52%) |
Nov 30, 2018 | 11.14 | 11.26 | 11.09 | 11.22 | 7,931,073 | +0.08(+0.70%) |
Nov 29, 2018 | 11.01 | 11.16 | 10.94 | 11.14 | 6,989,177 | +0.14(+1.24%) |
Nov 28, 2018 | 10.85 | 11.03 | 10.77 | 11.01 | 4,040,225 | +0.14(+1.32%) |
Nov 27, 2018 | 10.71 | 10.90 | 10.68 | 10.86 | 4,706,534 | +0.17(+1.58%) |
Nov 26, 2018 | 10.75 | 10.76 | 10.64 | 10.69 | 3,184,004 | -0.01(-0.06%) |
Nov 23, 2018 | 10.69 | 10.77 | 10.62 | 10.70 | 1,908,585 | -0.02(-0.18%) |
Nov 21, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 10.76 | 10.87 | 10.74 | 10.79 | 4,041,450 | -0.01(-0.06%) |
Nov 19, 2018 | 10.79 | 10.86 | 10.71 | 10.80 | 3,348,654 | +0.01(+0.06%) |
Nov 16, 2018 | 10.61 | 10.79 | 10.57 | 10.79 | 3,845,336 | +0.17(+1.59%) |
Nov 15, 2018 | 10.60 | 10.62 | 10.41 | 10.62 | 5,185,540 | -0.01(-0.06%) |
Nov 14, 2018 | 10.76 | 10.76 | 10.58 | 10.63 | 3,951,849 | -0.12(-1.09%) |
Nov 13, 2018 | 10.86 | 10.90 | 10.69 | 10.75 | 5,968,886 | -0.04(-0.36%) |
Nov 12, 2018 | 10.86 | 10.98 | 10.74 | 10.79 | 4,915,701 | -0.08(-0.72%) |
Nov 09, 2018 | 10.79 | 10.95 | 10.77 | 10.86 | 5,583,856 | +0.08(+0.78%) |
Nov 08, 2018 | 10.83 | 10.87 | 10.66 | 10.78 | 3,980,371 | -0.10(-0.90%) |
Nov 07, 2018 | 10.69 | 10.88 | 10.63 | 10.88 | 7,163,856 | +0.27(+2.51%) |
Nov 06, 2018 | 10.47 | 10.64 | 10.36 | 10.61 | 7,830,997 | +0.17(+1.62%) |
Nov 05, 2018 | 10.02 | 10.49 | 10.02 | 10.44 | 9,489,127 | +0.47(+4.76%) |
Nov 02, 2018 | 10.10 | 10.12 | 9.792 | 9.967 | 6,417,255 | -0.10(-1.03%) |
Nov 01, 2018 | 9.675 | 10.11 | 9.636 | 10.07 | 5,713,621 | +0.42(+4.31%) |
Oct 31, 2018 | 9.779 | 9.805 | 9.616 | 9.655 | 3,987,625 | -0.12(-1.20%) |
Oct 30, 2018 | 9.675 | 9.844 | 9.629 | 9.772 | 5,043,445 | +0.13(+1.35%) |
Oct 29, 2018 | 9.642 | 9.798 | 9.590 | 9.642 | 4,811,555 | +0.05(+0.54%) |
Oct 26, 2018 | 9.779 | 9.811 | 9.499 | 9.590 | 3,136,138 | -0.21(-2.12%) |
Oct 25, 2018 | 9.688 | 9.863 | 9.610 | 9.798 | 3,791,005 | +0.08(+0.87%) |
Oct 24, 2018 | 9.577 | 9.785 | 9.532 | 9.714 | 5,062,517 | +0.16(+1.63%) |
Oct 23, 2018 | 9.428 | 9.642 | 9.395 | 9.558 | 3,584,113 | +0.12(+1.24%) |
Oct 22, 2018 | 9.584 | 9.626 | 9.408 | 9.441 | 2,558,631 | -0.12(-1.29%) |
Oct 19, 2018 | 9.519 | 9.590 | 9.499 | 9.564 | 2,475,728 | +0.06(+0.62%) |
Oct 18, 2018 | 9.486 | 9.571 | 9.454 | 9.506 | 2,431,343 | +0.03(+0.27%) |
Oct 17, 2018 | 9.454 | 9.558 | 9.412 | 9.480 | 4,022,557 | +0.03(+0.27%) |
Oct 16, 2018 | 9.259 | 9.480 | 9.217 | 9.454 | 2,444,593 | +0.20(+2.18%) |
Oct 15, 2018 | 9.135 | 9.304 | 9.135 | 9.252 | 2,197,072 | +0.12(+1.28%) |
Oct 12, 2018 | 9.252 | 9.288 | 9.083 | 9.135 | 3,967,075 | -0.03(-0.35%) |
Oct 11, 2018 | 9.454 | 9.486 | 9.168 | 9.168 | 4,621,306 | -0.28(-2.96%) |
Oct 10, 2018 | 9.447 | 9.603 | 9.421 | 9.447 | 3,096,858 | -0.04(-0.41%) |
Oct 09, 2018 | 9.467 | 9.506 | 9.408 | 9.486 | 2,066,002 | +0.04(+0.41%) |
Oct 08, 2018 | 9.330 | 9.493 | 9.330 | 9.447 | 2,630,605 | +0.16(+1.75%) |
Oct 05, 2018 | 9.207 | 9.369 | 9.200 | 9.285 | 2,169,456 | +0.10(+1.13%) |
Oct 04, 2018 | 9.187 | 9.272 | 9.116 | 9.181 | 3,997,355 | -0.08(-0.91%) |
Oct 03, 2018 | 9.473 | 9.499 | 9.184 | 9.265 | 5,616,668 | -0.19(-2.06%) |
Oct 02, 2018 | 9.558 | 9.574 | 9.451 | 9.460 | 2,170,761 | -0.10(-1.02%) |
Oct 01, 2018 | 9.675 | 9.714 | 9.551 | 9.558 | 5,368,635 | -0.13(-1.34%) |
Sep 28, 2018 | 9.421 | 9.701 | 9.415 | 9.688 | 4,414,172 | +0.29(+3.11%) |
Sep 27, 2018 | 9.350 | 9.447 | 9.337 | 9.395 | 2,354,196 | +0.05(+0.56%) |
Sep 26, 2018 | 9.408 | 9.441 | 9.317 | 9.343 | 2,522,005 | -0.06(-0.69%) |
Sep 25, 2018 | 9.363 | 9.467 | 9.343 | 9.408 | 3,496,856 | +0.03(+0.35%) |
Sep 24, 2018 | 9.538 | 9.558 | 9.285 | 9.376 | 3,658,791 | -0.17(-1.77%) |
Sep 21, 2018 | 9.558 | 9.616 | 9.512 | 9.545 | 3,758,687 | -0.01(-0.14%) |
Sep 20, 2018 | 9.441 | 9.564 | 9.406 | 9.558 | 2,552,838 | +0.12(+1.24%) |
Sep 19, 2018 | 9.610 | 9.616 | 9.409 | 9.441 | 2,508,766 | -0.16(-1.62%) |
Sep 18, 2018 | 9.564 | 9.603 | 9.525 | 9.597 | 3,703,142 | +0.04(+0.41%) |
Sep 17, 2018 | 9.525 | 9.564 | 9.473 | 9.558 | 3,435,363 | +0.03(+0.34%) |
Sep 14, 2018 | 9.616 | 9.642 | 9.444 | 9.525 | 3,594,315 | -0.11(-1.15%) |
Sep 13, 2018 | 9.642 | 9.694 | 9.597 | 9.636 | 2,861,782 | +0.04(+0.41%) |
Sep 12, 2018 | 9.681 | 9.694 | 9.590 | 9.597 | 3,213,657 | -0.06(-0.61%) |
Sep 11, 2018 | 9.617 | 9.738 | 9.585 | 9.655 | 4,158,952 | -0.01(-0.07%) |
Sep 10, 2018 | 9.572 | 9.694 | 9.527 | 9.662 | 3,484,898 | +0.15(+1.54%) |
Sep 07, 2018 | 9.553 | 9.572 | 9.489 | 9.515 | 2,622,701 | -0.05(-0.53%) |
Sep 06, 2018 | 9.598 | 9.623 | 9.547 | 9.566 | 3,193,022 | -0.01(-0.13%) |
Sep 05, 2018 | 9.553 | 9.642 | 9.489 | 9.579 | 3,699,096 | +0.04(+0.40%) |
Sep 04, 2018 | 9.598 | 9.636 | 9.473 | 9.540 | 3,425,239 | -0.08(-0.80%) |
Aug 31, 2018 | 9.617 | 9.617 | 9.617 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.591 | 9.591 | 9.527 | 9.540 | 1,611,417 | -0.02(-0.20%) |
Aug 29, 2018 | 9.579 | 9.611 | 9.515 | 9.559 | 2,101,885 | -0.01(-0.07%) |
Aug 28, 2018 | 9.444 | 9.571 | 9.422 | 9.566 | 1,963,396 | +0.12(+1.29%) |
Aug 27, 2018 | 9.566 | 9.585 | 9.406 | 9.444 | 3,202,784 | -0.08(-0.87%) |
Aug 24, 2018 | 9.483 | 9.531 | 9.451 | 9.527 | 1,659,943 | +0.04(+0.40%) |
Aug 23, 2018 | 9.534 | 9.540 | 9.483 | 9.489 | 1,210,498 | -0.03(-0.27%) |
Aug 22, 2018 | 9.521 | 9.585 | 9.457 | 9.515 | 1,700,538 | -0.07(-0.73%) |
Aug 21, 2018 | 9.579 | 9.630 | 9.527 | 9.585 | 2,451,935 | +0.03(+0.33%) |
Aug 20, 2018 | 9.553 | 9.623 | 9.527 | 9.553 | 3,226,374 | +0.01(+0.13%) |
Aug 17, 2018 | 9.400 | 9.547 | 9.380 | 9.540 | 4,278,888 | +0.15(+1.63%) |
Aug 16, 2018 | 9.387 | 9.438 | 9.320 | 9.387 | 5,665,364 | +0.00(+0.00%) |
Aug 15, 2018 | 9.329 | 9.457 | 9.323 | 9.387 | 4,375,438 | +0.06(+0.62%) |
Aug 14, 2018 | 9.246 | 9.336 | 9.227 | 9.329 | 3,515,608 | +0.11(+1.18%) |
Aug 13, 2018 | 9.195 | 9.240 | 9.150 | 9.221 | 3,252,089 | +0.03(+0.35%) |
Aug 10, 2018 | 9.323 | 9.377 | 9.182 | 9.189 | 4,501,424 | -0.26(-2.71%) |
Aug 09, 2018 | 9.432 | 9.534 | 9.432 | 9.444 | 2,200,607 | +0.03(+0.34%) |
Aug 08, 2018 | 9.527 | 9.527 | 9.406 | 9.412 | 1,735,114 | -0.10(-1.01%) |
Aug 07, 2018 | 9.432 | 9.521 | 9.397 | 9.508 | 2,755,732 | +0.06(+0.61%) |
Aug 06, 2018 | 9.329 | 9.457 | 9.323 | 9.451 | 4,163,834 | +0.13(+1.44%) |
Aug 03, 2018 | 9.163 | 9.342 | 9.144 | 9.317 | 3,192,656 | +0.19(+2.03%) |
Aug 02, 2018 | 9.157 | 9.227 | 9.106 | 9.131 | 2,561,607 | -0.10(-1.04%) |
Aug 01, 2018 | 9.131 | 9.234 | 9.023 | 9.227 | 2,032,645 | +0.02(+0.21%) |
Jul 31, 2018 | 9.042 | 9.234 | 9.042 | 9.208 | 3,520,524 | +0.19(+2.05%) |
Jul 30, 2018 | 8.991 | 9.042 | 8.920 | 9.023 | 1,694,131 | +0.04(+0.50%) |
Jul 27, 2018 | 9.093 | 9.112 | 8.901 | 8.978 | 2,448,522 | -0.10(-1.06%) |
Jul 26, 2018 | 9.061 | 9.144 | 9.032 | 9.074 | 3,912,295 | +0.01(+0.14%) |
Jul 25, 2018 | 9.042 | 9.106 | 9.029 | 9.061 | 1,927,801 | +0.04(+0.50%) |
Jul 24, 2018 | 9.093 | 9.093 | 8.981 | 9.016 | 2,504,766 | -0.05(-0.56%) |
Jul 23, 2018 | 9.061 | 9.074 | 8.984 | 9.067 | 1,695,093 | +0.01(+0.07%) |
Jul 20, 2018 | 9.131 | 9.170 | 9.010 | 9.061 | 2,504,012 | -0.10(-1.05%) |
Jul 19, 2018 | 8.991 | 9.221 | 8.961 | 9.157 | 2,933,639 | +0.17(+1.85%) |
Jul 18, 2018 | 9.029 | 9.093 | 8.882 | 8.991 | 2,468,400 | -0.06(-0.71%) |
Jul 17, 2018 | 9.087 | 9.124 | 8.998 | 9.055 | 3,773,508 | -0.11(-1.19%) |
Jul 16, 2018 | 9.163 | 9.170 | 9.090 | 9.163 | 1,566,184 | +0.00(+0.00%) |
Jul 13, 2018 | 9.189 | 9.227 | 9.125 | 9.163 | 2,099,339 | -0.02(-0.21%) |
Jul 12, 2018 | 9.189 | 9.227 | 9.141 | 9.182 | 2,738,549 | -0.01(-0.14%) |
Jul 11, 2018 | 9.195 | 2,951,696 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.170 | 9.249 | 9.170 | 9.189 | 2,496,910 | +0.02(+0.21%) |
Jul 09, 2018 | 9.240 | 9.278 | 9.106 | 9.170 | 2,736,039 | -0.06(-0.69%) |
Jul 06, 2018 | 9.131 | 9.278 | 9.118 | 9.234 | 2,222,130 | +0.12(+1.33%) |
Jul 05, 2018 | 9.048 | 9.118 | 8.984 | 9.112 | 1,943,139 | +0.09(+0.99%) |
Jul 03, 2018 | 9.023 | 9.023 | 9.023 | 0 | +0.12(+1.29%) | |
Jul 02, 2018 | 8.952 | 8.991 | 8.818 | 8.908 | 2,274,452 | -0.06(-0.71%) |
Jun 29, 2018 | 8.959 | 9.023 | 8.892 | 8.972 | 3,005,970 | +0.00(+0.00%) |
Jun 28, 2018 | 8.888 | 8.988 | 8.872 | 8.972 | 1,899,150 | +0.09(+1.01%) |
Jun 27, 2018 | 8.978 | 9.000 | 8.882 | 8.882 | 1,879,604 | -0.08(-0.86%) |
Jun 26, 2018 | 9.003 | 9.026 | 8.959 | 8.959 | 2,002,008 | -0.03(-0.28%) |
Jun 25, 2018 | 9.023 | 9.029 | 8.920 | 8.984 | 3,018,810 | -0.03(-0.35%) |
Jun 22, 2018 | 8.997 | 9.058 | 8.952 | 9.016 | 3,231,163 | +0.02(+0.21%) |
Jun 21, 2018 | 8.997 | 9.035 | 8.972 | 8.997 | 1,567,357 | +0.01(+0.14%) |
Jun 20, 2018 | 8.882 | 9.003 | 8.863 | 8.984 | 2,981,800 | +0.10(+1.15%) |
Jun 19, 2018 | 8.876 | 8.946 | 8.850 | 8.882 | 2,754,945 | -0.01(-0.14%) |
Jun 18, 2018 | 8.876 | 8.956 | 8.815 | 8.895 | 1,899,851 | +0.01(+0.07%) |
Jun 15, 2018 | 8.920 | 8.831 | 8.888 | 4,647,043 | +0.06(+0.65%) | |
Jun 14, 2018 | 8.754 | 8.888 | 8.754 | 8.831 | 2,522,052 | +0.13(+1.47%) |
Jun 13, 2018 | 8.888 | 8.888 | 8.668 | 8.703 | 3,130,177 | -0.13(-1.52%) |
Jun 12, 2018 | 8.743 | 8.862 | 8.724 | 8.837 | 3,157,121 | +0.09(+1.08%) |
Jun 11, 2018 | 8.756 | 8.775 | 8.706 | 8.743 | 2,199,431 | -0.02(-0.21%) |
Jun 08, 2018 | 8.693 | 8.775 | 8.684 | 8.762 | 3,113,066 | +0.08(+0.87%) |
Jun 07, 2018 | 8.586 | 8.731 | 8.577 | 8.687 | 4,215,505 | +0.11(+1.32%) |
Jun 06, 2018 | 8.498 | 8.574 | 2,315,062 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.599 | 8.618 | 8.524 | 8.536 | 3,090,874 | -0.04(-0.44%) |
Jun 04, 2018 | 8.586 | 8.586 | 8.502 | 8.574 | 2,645,128 | +0.03(+0.29%) |
Jun 01, 2018 | 8.524 | 8.574 | 8.502 | 8.549 | 2,554,699 | +0.03(+0.37%) |
May 31, 2018 | 8.511 | 8.555 | 8.495 | 8.517 | 3,851,713 | +0.01(+0.15%) |
May 30, 2018 | 8.429 | 8.542 | 8.385 | 8.505 | 3,595,843 | +0.07(+0.82%) |
May 29, 2018 | 8.335 | 8.442 | 8.325 | 8.436 | 3,561,367 | +0.08(+0.98%) |
May 25, 2018 | 8.354 | 8.354 | 8.354 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.404 | 8.404 | 8.247 | 8.329 | 2,725,479 | -0.03(-0.30%) |
May 23, 2018 | 8.272 | 8.423 | 8.247 | 8.354 | 4,104,636 | +0.11(+1.37%) |
May 22, 2018 | 8.235 | 8.285 | 8.216 | 8.241 | 2,985,733 | +0.01(+0.08%) |
May 21, 2018 | 8.210 | 8.269 | 8.128 | 8.235 | 3,338,825 | +0.06(+0.69%) |
May 18, 2018 | 8.216 | 8.272 | 8.159 | 8.178 | 2,273,196 | -0.03(-0.38%) |
May 17, 2018 | 8.285 | 8.316 | 8.178 | 8.210 | 2,495,297 | -0.09(-1.06%) |
May 16, 2018 | 8.291 | 8.354 | 8.254 | 8.298 | 2,912,331 | +0.04(+0.46%) |
May 15, 2018 | 8.266 | 8.304 | 8.247 | 8.260 | 2,854,072 | -0.09(-1.05%) |
May 14, 2018 | 8.411 | 8.442 | 8.335 | 8.348 | 2,222,106 | -0.06(-0.67%) |
May 11, 2018 | 8.467 | 8.473 | 8.404 | 8.404 | 1,716,500 | -0.03(-0.37%) |
May 10, 2018 | 8.354 | 8.448 | 8.341 | 8.436 | 2,369,323 | +0.14(+1.66%) |
May 09, 2018 | 8.254 | 8.335 | 8.235 | 8.298 | 2,592,835 | +0.04(+0.46%) |
May 08, 2018 | 8.329 | 8.329 | 8.225 | 8.260 | 3,266,640 | -0.08(-0.98%) |
May 07, 2018 | 8.229 | 8.379 | 8.222 | 8.341 | 2,900,713 | +0.10(+1.22%) |
May 04, 2018 | 8.103 | 8.269 | 8.097 | 8.241 | 2,242,964 | +0.14(+1.70%) |
May 03, 2018 | 8.065 | 8.191 | 7.996 | 8.103 | 2,891,598 | +0.01(+0.08%) |
May 02, 2018 | 8.065 | 8.116 | 7.946 | 8.097 | 3,162,170 | +0.01(+0.08%) |
May 01, 2018 | 8.028 | 8.141 | 7.893 | 8.090 | 4,055,625 | +0.07(+0.86%) |
Apr 30, 2018 | 8.059 | 8.065 | 7.971 | 8.021 | 3,040,150 | -0.02(-0.23%) |
Apr 27, 2018 | 7.896 | 8.056 | 7.883 | 8.040 | 3,068,572 | +0.19(+2.48%) |
Apr 26, 2018 | 7.802 | 7.883 | 7.752 | 7.846 | 2,943,942 | +0.09(+1.21%) |
Apr 25, 2018 | 7.777 | 7.808 | 7.701 | 7.752 | 4,070,168 | -0.07(-0.88%) |
Apr 24, 2018 | 7.789 | 7.858 | 7.758 | 7.821 | 2,396,991 | +0.07(+0.89%) |
Apr 23, 2018 | 7.802 | 7.821 | 7.689 | 7.752 | 3,547,277 | -0.06(-0.72%) |
Apr 20, 2018 | 7.877 | 7.908 | 7.783 | 7.808 | 3,311,463 | -0.06(-0.72%) |
Apr 19, 2018 | 7.934 | 7.946 | 7.802 | 7.864 | 2,958,587 | -0.10(-1.26%) |
Apr 18, 2018 | 7.990 | 8.028 | 7.952 | 7.965 | 1,792,567 | -0.03(-0.31%) |
Apr 17, 2018 | 7.921 | 8.021 | 7.908 | 7.990 | 4,365,652 | +0.07(+0.87%) |
Apr 16, 2018 | 7.896 | 7.968 | 7.858 | 7.921 | 3,366,222 | +0.04(+0.56%) |
Apr 13, 2018 | 7.846 | 7.896 | 7.789 | 7.877 | 1,984,321 | +0.05(+0.64%) |
Apr 12, 2018 | 8.021 | 8.028 | 7.827 | 7.827 | 2,894,695 | -0.16(-2.04%) |
Apr 11, 2018 | 7.996 | 8.084 | 7.977 | 7.990 | 3,296,837 | -0.03(-0.31%) |
Apr 10, 2018 | 7.996 | 8.078 | 7.977 | 8.015 | 5,158,343 | +0.06(+0.71%) |
Apr 09, 2018 | 7.971 | 8.028 | 7.902 | 7.959 | 3,156,114 | -0.01(-0.08%) |
Apr 06, 2018 | 8.046 | 8.134 | 7.952 | 7.965 | 4,967,244 | -0.09(-1.17%) |
Apr 05, 2018 | 8.072 | 8.116 | 7.965 | 8.059 | 2,007,490 | -0.02(-0.23%) |
Apr 04, 2018 | 7.971 | 8.116 | 7.940 | 8.078 | 3,754,546 | +0.06(+0.78%) |
Apr 03, 2018 | 7.871 | 8.068 | 7.829 | 8.015 | 3,954,392 | +0.16(+2.00%) |