Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.251 | 6.289 | 6.052 | 6.136 | 416,928 | -0.06(-0.99%) |
Mar 28, 2019 | 6.144 | 6.259 | 6.121 | 6.197 | 187,902 | +0.02(+0.25%) |
Mar 27, 2019 | 6.159 | 6.289 | 6.044 | 6.182 | 256,565 | -0.02(-0.25%) |
Mar 26, 2019 | 6.220 | 6.343 | 6.106 | 6.197 | 449,667 | +0.07(+1.12%) |
Mar 25, 2019 | 6.175 | 6.259 | 6.064 | 6.129 | 275,989 | -0.07(-1.11%) |
Mar 22, 2019 | 6.320 | 6.358 | 6.083 | 6.197 | 320,081 | -0.21(-3.23%) |
Mar 21, 2019 | 6.312 | 6.435 | 6.228 | 6.404 | 240,473 | +0.06(+0.97%) |
Mar 20, 2019 | 6.121 | 6.473 | 6.021 | 6.343 | 488,322 | +0.21(+3.37%) |
Mar 19, 2019 | 6.289 | 6.300 | 6.121 | 6.136 | 330,667 | -0.12(-1.96%) |
Mar 18, 2019 | 6.152 | 6.339 | 6.152 | 6.259 | 392,039 | +0.10(+1.61%) |
Mar 15, 2019 | 6.044 | 6.159 | 5.968 | 6.159 | 903,650 | +0.12(+2.03%) |
Mar 14, 2019 | 5.991 | 6.354 | 5.991 | 6.037 | 933,162 | +0.05(+0.90%) |
Mar 13, 2019 | 6.044 | 6.106 | 5.891 | 5.983 | 753,786 | -0.03(-0.51%) |
Mar 12, 2019 | 5.570 | 6.060 | 5.532 | 6.014 | 751,870 | +0.52(+9.47%) |
Mar 11, 2019 | 5.524 | 5.524 | 5.394 | 5.494 | 423,442 | +0.04(+0.70%) |
Mar 08, 2019 | 5.585 | 5.585 | 5.417 | 5.455 | 512,861 | -0.22(-3.91%) |
Mar 07, 2019 | 5.861 | 5.914 | 5.547 | 5.677 | 510,748 | -0.18(-3.01%) |
Mar 06, 2019 | 5.999 | 6.106 | 5.815 | 5.853 | 513,716 | -0.16(-2.67%) |
Mar 05, 2019 | 6.251 | 6.266 | 5.848 | 6.014 | 745,343 | -0.34(-5.30%) |
Mar 04, 2019 | 6.129 | 6.618 | 6.129 | 6.350 | 634,613 | +0.30(+4.93%) |
Mar 01, 2019 | 5.991 | 6.060 | 5.784 | 6.052 | 575,204 | +0.11(+1.80%) |
Feb 28, 2019 | 6.083 | 6.083 | 5.891 | 5.945 | 326,537 | -0.11(-1.89%) |
Feb 27, 2019 | 6.067 | 6.187 | 5.991 | 6.060 | 359,316 | +0.02(+0.25%) |
Feb 26, 2019 | 6.251 | 6.259 | 6.033 | 6.044 | 392,131 | -0.18(-2.95%) |
Feb 25, 2019 | 6.251 | 6.354 | 6.136 | 6.228 | 243,129 | -0.07(-1.09%) |
Feb 22, 2019 | 6.259 | 6.343 | 6.228 | 6.297 | 208,464 | +0.09(+1.48%) |
Feb 21, 2019 | 6.450 | 6.477 | 6.175 | 6.205 | 268,928 | -0.19(-2.99%) |
Feb 20, 2019 | 6.358 | 6.412 | 6.312 | 6.396 | 303,040 | +0.05(+0.72%) |
Feb 19, 2019 | 6.465 | 6.496 | 6.305 | 6.350 | 268,628 | -0.11(-1.78%) |
Feb 15, 2019 | 6.381 | 6.496 | 6.381 | 6.465 | 282,178 | +0.17(+2.67%) |
Feb 14, 2019 | 6.236 | 6.343 | 6.236 | 6.297 | 282,762 | +0.02(+0.37%) |
Feb 13, 2019 | 6.251 | 6.412 | 6.228 | 6.274 | 176,870 | +0.04(+0.61%) |
Feb 12, 2019 | 6.366 | 6.465 | 6.213 | 6.236 | 315,809 | -0.03(-0.49%) |
Feb 11, 2019 | 6.044 | 6.274 | 5.991 | 6.266 | 164,184 | +0.14(+2.25%) |
Feb 08, 2019 | 6.220 | 6.236 | 5.979 | 6.129 | 349,357 | -0.11(-1.72%) |
Feb 07, 2019 | 6.381 | 6.381 | 6.075 | 6.236 | 395,504 | -0.19(-2.98%) |
Feb 06, 2019 | 6.458 | 6.511 | 6.358 | 6.427 | 301,913 | -0.08(-1.18%) |
Feb 05, 2019 | 6.649 | 6.710 | 6.427 | 6.504 | 437,533 | -0.15(-2.19%) |
Feb 04, 2019 | 6.419 | 6.657 | 6.350 | 6.649 | 279,287 | +0.21(+3.33%) |
Feb 01, 2019 | 6.358 | 6.465 | 6.274 | 6.435 | 350,664 | +0.09(+1.45%) |
Jan 31, 2019 | 6.381 | 6.381 | 6.228 | 6.343 | 451,295 | -0.03(-0.48%) |
Jan 30, 2019 | 6.328 | 6.396 | 6.186 | 6.373 | 362,237 | +0.11(+1.83%) |
Jan 29, 2019 | 6.167 | 6.381 | 6.167 | 6.259 | 366,767 | +0.11(+1.87%) |
Jan 28, 2019 | 6.190 | 6.251 | 6.014 | 6.144 | 287,297 | -0.19(-3.02%) |
Jan 25, 2019 | 6.274 | 6.427 | 6.236 | 6.335 | 492,734 | +0.22(+3.63%) |
Jan 24, 2019 | 6.021 | 6.152 | 5.945 | 6.113 | 325,669 | +0.09(+1.52%) |
Jan 23, 2019 | 6.274 | 6.312 | 5.968 | 6.021 | 267,853 | -0.23(-3.67%) |
Jan 22, 2019 | 6.695 | 6.697 | 6.197 | 6.251 | 432,250 | -0.53(-7.79%) |
Jan 18, 2019 | 6.848 | 6.871 | 6.641 | 6.779 | 298,777 | +0.02(+0.34%) |
Jan 17, 2019 | 6.626 | 6.817 | 6.519 | 6.756 | 443,286 | +0.07(+1.03%) |
Jan 16, 2019 | 6.641 | 6.848 | 6.641 | 6.687 | 244,019 | +0.05(+0.69%) |
Jan 15, 2019 | 6.672 | 6.794 | 6.580 | 6.641 | 400,128 | -0.02(-0.34%) |
Jan 14, 2019 | 6.641 | 6.840 | 6.641 | 6.664 | 266,408 | -0.05(-0.80%) |
Jan 11, 2019 | 6.687 | 6.848 | 6.542 | 6.718 | 385,561 | -0.03(-0.45%) |
Jan 10, 2019 | 6.710 | 6.894 | 6.611 | 6.748 | 224,809 | -0.08(-1.12%) |
Jan 09, 2019 | 6.687 | 6.829 | 6.473 | 6.825 | 414,499 | +0.24(+3.72%) |
Jan 08, 2019 | 6.710 | 6.810 | 6.519 | 6.580 | 588,949 | -0.02(-0.23%) |
Jan 07, 2019 | 6.389 | 6.664 | 6.182 | 6.595 | 699,654 | +0.24(+3.73%) |
Jan 04, 2019 | 6.182 | 6.404 | 6.029 | 6.358 | 428,560 | +0.35(+5.86%) |
Jan 03, 2019 | 6.090 | 6.175 | 5.777 | 6.006 | 508,433 | -0.07(-1.13%) |
Jan 02, 2019 | 5.700 | 6.228 | 5.585 | 6.075 | 559,560 | +0.25(+4.34%) |
Dec 31, 2018 | 5.807 | 5.991 | 5.647 | 5.823 | 861,696 | +0.02(+0.26%) |
Dec 28, 2018 | 5.754 | 5.991 | 5.723 | 5.807 | 1,121,786 | +0.05(+0.93%) |
Dec 27, 2018 | 5.708 | 5.815 | 5.555 | 5.754 | 821,409 | -0.02(-0.27%) |
Dec 26, 2018 | 5.524 | 5.823 | 5.338 | 5.769 | 1,501,025 | +0.36(+6.65%) |
Dec 24, 2018 | 5.478 | 5.601 | 5.379 | 5.409 | 340,470 | -0.14(-2.48%) |
Dec 21, 2018 | 5.685 | 5.846 | 5.471 | 5.547 | 1,831,088 | -0.15(-2.68%) |
Dec 20, 2018 | 6.014 | 6.167 | 5.685 | 5.700 | 756,771 | -0.37(-6.17%) |
Dec 19, 2018 | 6.182 | 6.465 | 6.021 | 6.075 | 800,618 | -0.11(-1.73%) |
Dec 18, 2018 | 6.396 | 6.511 | 6.159 | 6.182 | 774,772 | -0.20(-3.12%) |
Dec 17, 2018 | 6.733 | 6.863 | 6.220 | 6.381 | 2,077,969 | -0.35(-5.23%) |
Dec 14, 2018 | 7.085 | 7.093 | 6.664 | 6.733 | 648,918 | -0.44(-6.08%) |
Dec 13, 2018 | 7.230 | 7.322 | 7.024 | 7.169 | 417,558 | -0.08(-1.06%) |
Dec 12, 2018 | 7.039 | 7.337 | 7.016 | 7.246 | 456,892 | +0.37(+5.34%) |
Dec 11, 2018 | 7.039 | 7.123 | 6.848 | 6.878 | 670,111 | -0.04(-0.55%) |
Dec 10, 2018 | 7.330 | 7.345 | 6.851 | 6.917 | 490,657 | -0.53(-7.09%) |
Dec 07, 2018 | 7.529 | 7.747 | 7.360 | 7.445 | 535,341 | +0.12(+1.67%) |
Dec 06, 2018 | 7.391 | 7.414 | 7.139 | 7.322 | 341,490 | -0.22(-2.94%) |
Dec 04, 2018 | 7.842 | 7.842 | 7.498 | 7.544 | 358,114 | -0.31(-3.99%) |
Dec 03, 2018 | 7.682 | 7.858 | 7.605 | 7.858 | 524,437 | +0.36(+4.80%) |
Nov 30, 2018 | 7.322 | 7.544 | 7.047 | 7.498 | 432,874 | +0.11(+1.55%) |
Nov 29, 2018 | 7.276 | 7.536 | 7.246 | 7.383 | 382,412 | +0.13(+1.79%) |
Nov 28, 2018 | 7.154 | 7.299 | 7.000 | 7.253 | 574,418 | +0.09(+1.28%) |
Nov 27, 2018 | 7.406 | 7.506 | 7.139 | 7.162 | 467,252 | -0.31(-4.10%) |
Nov 26, 2018 | 7.422 | 7.498 | 7.162 | 7.468 | 567,336 | +0.13(+1.77%) |
Nov 23, 2018 | 7.353 | 7.483 | 7.253 | 7.337 | 432,743 | -0.25(-3.33%) |
Nov 21, 2018 | 7.590 | 7.590 | 7.590 | 0 | +0.31(+4.31%) | |
Nov 20, 2018 | 7.881 | 7.881 | 7.192 | 7.276 | 915,097 | -0.72(-9.00%) |
Nov 19, 2018 | 7.835 | 8.149 | 7.743 | 7.995 | 429,133 | +0.23(+2.96%) |
Nov 16, 2018 | 7.850 | 7.965 | 7.659 | 7.766 | 298,907 | -0.07(-0.88%) |
Nov 15, 2018 | 7.674 | 7.942 | 7.613 | 7.835 | 273,368 | +0.11(+1.49%) |
Nov 14, 2018 | 8.103 | 8.103 | 7.590 | 7.720 | 532,874 | -0.08(-1.08%) |
Nov 13, 2018 | 7.957 | 8.118 | 7.751 | 7.804 | 385,851 | -0.18(-2.30%) |
Nov 12, 2018 | 8.615 | 8.891 | 7.973 | 7.988 | 787,620 | -0.47(-5.61%) |
Nov 09, 2018 | 8.049 | 8.485 | 8.049 | 8.462 | 790,988 | +0.24(+2.98%) |
Nov 08, 2018 | 7.919 | 8.592 | 7.743 | 8.217 | 1,021,572 | +0.64(+8.48%) |
Nov 07, 2018 | 7.475 | 7.797 | 7.445 | 7.575 | 1,217,799 | +0.46(+6.45%) |
Nov 06, 2018 | 7.070 | 7.401 | 7.070 | 7.116 | 437,826 | +0.05(+0.65%) |
Nov 05, 2018 | 6.909 | 7.085 | 6.741 | 7.070 | 995,122 | +0.26(+3.82%) |
Nov 02, 2018 | 6.886 | 6.909 | 6.649 | 6.810 | 459,667 | -0.06(-0.89%) |
Nov 01, 2018 | 6.894 | 6.978 | 6.695 | 6.871 | 554,796 | +0.02(+0.34%) |
Oct 31, 2018 | 6.863 | 7.016 | 6.764 | 6.848 | 594,144 | +0.08(+1.13%) |
Oct 30, 2018 | 6.886 | 6.978 | 6.710 | 6.771 | 398,011 | -0.18(-2.53%) |
Oct 29, 2018 | 7.131 | 7.345 | 6.909 | 6.947 | 375,987 | -0.15(-2.16%) |
Oct 26, 2018 | 7.177 | 7.337 | 7.077 | 7.100 | 317,336 | -0.17(-2.32%) |
Oct 25, 2018 | 7.108 | 7.307 | 7.047 | 7.269 | 373,919 | +0.20(+2.81%) |
Oct 24, 2018 | 7.299 | 7.406 | 7.062 | 7.070 | 799,430 | -0.25(-3.45%) |
Oct 23, 2018 | 7.666 | 7.666 | 7.299 | 7.322 | 836,442 | -0.47(-5.99%) |
Oct 22, 2018 | 7.934 | 8.003 | 7.666 | 7.789 | 300,471 | -0.20(-2.49%) |
Oct 19, 2018 | 8.057 | 8.355 | 7.957 | 7.988 | 466,855 | -0.08(-0.95%) |
Oct 18, 2018 | 8.041 | 8.137 | 7.888 | 8.064 | 324,302 | -0.08(-1.03%) |
Oct 17, 2018 | 8.340 | 8.379 | 8.103 | 8.149 | 395,478 | -0.24(-2.83%) |
Oct 16, 2018 | 8.462 | 8.493 | 8.284 | 8.386 | 284,741 | -0.05(-0.63%) |
Oct 15, 2018 | 8.317 | 8.512 | 8.256 | 8.439 | 227,560 | +0.08(+1.01%) |
Oct 12, 2018 | 8.500 | 8.569 | 8.210 | 8.355 | 311,324 | +0.02(+0.18%) |
Oct 11, 2018 | 8.485 | 8.707 | 8.294 | 8.340 | 416,969 | -0.21(-2.50%) |
Oct 10, 2018 | 8.807 | 8.891 | 8.535 | 8.554 | 342,055 | -0.28(-3.20%) |
Oct 09, 2018 | 8.738 | 8.980 | 8.653 | 8.837 | 406,501 | +0.11(+1.32%) |
Oct 08, 2018 | 8.653 | 8.960 | 8.615 | 8.722 | 354,218 | +0.02(+0.26%) |
Oct 05, 2018 | 8.891 | 8.891 | 8.615 | 8.699 | 272,245 | -0.16(-1.81%) |
Oct 04, 2018 | 8.761 | 8.952 | 8.631 | 8.860 | 548,964 | +0.08(+0.96%) |
Oct 03, 2018 | 8.585 | 8.875 | 8.508 | 8.776 | 324,822 | +0.24(+2.78%) |
Oct 02, 2018 | 8.539 | 8.661 | 8.324 | 8.539 | 320,419 | +0.01(+0.09%) |
Oct 01, 2018 | 8.386 | 8.646 | 8.317 | 8.531 | 297,228 | +0.21(+2.58%) |
Sep 28, 2018 | 8.355 | 8.531 | 8.294 | 8.317 | 200,883 | -0.07(-0.82%) |
Sep 27, 2018 | 8.179 | 8.455 | 8.049 | 8.386 | 504,598 | +0.26(+3.20%) |
Sep 26, 2018 | 8.256 | 8.286 | 8.118 | 8.126 | 357,856 | -0.16(-1.94%) |
Sep 25, 2018 | 8.332 | 8.393 | 8.225 | 8.286 | 291,305 | -0.02(-0.18%) |
Sep 24, 2018 | 8.432 | 8.623 | 8.240 | 8.302 | 427,022 | -0.10(-1.18%) |
Sep 21, 2018 | 8.500 | 8.531 | 8.225 | 8.401 | 1,482,253 | -0.07(-0.81%) |
Sep 20, 2018 | 8.646 | 8.676 | 8.378 | 8.470 | 327,639 | -0.15(-1.69%) |
Sep 19, 2018 | 8.263 | 8.646 | 8.225 | 8.615 | 522,616 | +0.31(+3.68%) |
Sep 18, 2018 | 8.240 | 8.485 | 8.225 | 8.309 | 443,058 | +0.08(+1.02%) |
Sep 17, 2018 | 8.462 | 8.531 | 8.217 | 8.225 | 756,324 | -0.21(-2.45%) |
Sep 14, 2018 | 8.661 | 8.715 | 8.401 | 8.432 | 868,231 | -0.24(-2.82%) |
Sep 13, 2018 | 9.013 | 9.035 | 8.569 | 8.676 | 787,219 | -0.34(-3.82%) |
Sep 12, 2018 | 8.998 | 9.243 | 8.960 | 9.021 | 1,161,587 | +0.09(+1.03%) |
Sep 11, 2018 | 10.07 | 10.07 | 8.784 | 8.929 | 2,781,652 | -2.01(-18.39%) |
Sep 10, 2018 | 10.97 | 11.04 | 10.77 | 10.94 | 246,308 | +0.04(+0.35%) |
Sep 07, 2018 | 10.91 | 11.02 | 10.65 | 10.90 | 584,876 | -0.14(-1.25%) |
Sep 06, 2018 | 11.53 | 11.53 | 11.00 | 11.04 | 343,771 | -0.52(-4.50%) |
Sep 05, 2018 | 11.61 | 11.68 | 11.42 | 11.56 | 208,623 | -0.02(-0.20%) |
Sep 04, 2018 | 12.21 | 12.21 | 11.52 | 11.58 | 318,699 | -0.55(-4.54%) |
Aug 31, 2018 | 12.13 | 12.13 | 12.13 | 0 | -0.12(-1.00%) | |
Aug 30, 2018 | 12.17 | 12.33 | 11.98 | 12.26 | 190,850 | +0.10(+0.82%) |
Aug 29, 2018 | 12.31 | 12.38 | 12.05 | 12.16 | 282,471 | -0.18(-1.49%) |
Aug 28, 2018 | 12.55 | 12.61 | 12.25 | 12.34 | 90,029 | -0.21(-1.65%) |
Aug 27, 2018 | 12.72 | 12.83 | 12.46 | 12.55 | 180,370 | -0.16(-1.26%) |
Aug 24, 2018 | 12.85 | 12.98 | 12.58 | 12.71 | 210,816 | -0.07(-0.54%) |
Aug 23, 2018 | 12.79 | 12.81 | 12.56 | 12.78 | 132,534 | -0.10(-0.77%) |
Aug 22, 2018 | 12.52 | 12.95 | 12.45 | 12.88 | 288,245 | +0.43(+3.44%) |
Aug 21, 2018 | 12.40 | 12.66 | 12.34 | 12.45 | 159,627 | +0.13(+1.06%) |
Aug 20, 2018 | 12.39 | 12.42 | 12.02 | 12.32 | 311,801 | -0.02(-0.19%) |
Aug 17, 2018 | 12.21 | 12.47 | 12.13 | 12.34 | 425,816 | +0.14(+1.13%) |
Aug 16, 2018 | 11.88 | 12.29 | 11.81 | 12.20 | 288,577 | +0.42(+3.57%) |
Aug 15, 2018 | 12.24 | 12.25 | 11.52 | 11.78 | 356,295 | -0.52(-4.23%) |
Aug 14, 2018 | 12.67 | 12.69 | 12.26 | 12.30 | 255,510 | -0.24(-1.89%) |
Aug 13, 2018 | 12.61 | 12.70 | 12.49 | 12.54 | 230,565 | -0.09(-0.73%) |
Aug 10, 2018 | 12.36 | 12.69 | 12.23 | 12.63 | 172,783 | +0.20(+1.60%) |
Aug 09, 2018 | 13.22 | 13.22 | 12.13 | 12.43 | 320,283 | -0.24(-1.87%) |
Aug 08, 2018 | 12.49 | 12.74 | 12.25 | 12.67 | 468,642 | +0.07(+0.55%) |
Aug 07, 2018 | 12.56 | 12.79 | 12.45 | 12.60 | 237,804 | +0.10(+0.80%) |
Aug 06, 2018 | 12.40 | 12.66 | 12.22 | 12.50 | 132,242 | +0.10(+0.80%) |
Aug 03, 2018 | 12.49 | 12.55 | 12.30 | 12.40 | 240,485 | -0.02(-0.18%) |
Aug 02, 2018 | 12.36 | 12.55 | 12.21 | 12.43 | 216,244 | -0.02(-0.18%) |
Aug 01, 2018 | 12.31 | 12.58 | 12.05 | 12.45 | 248,415 | -0.04(-0.31%) |
Jul 31, 2018 | 12.57 | 12.69 | 12.14 | 12.49 | 336,800 | -0.10(-0.79%) |
Jul 30, 2018 | 12.82 | 12.95 | 12.56 | 12.59 | 182,627 | -0.04(-0.30%) |
Jul 27, 2018 | 12.82 | 12.92 | 12.61 | 12.62 | 233,427 | -0.23(-1.79%) |
Jul 26, 2018 | 13.04 | 13.11 | 12.82 | 12.85 | 187,832 | -0.18(-1.35%) |
Jul 25, 2018 | 12.92 | 13.06 | 12.85 | 13.03 | 181,116 | +0.05(+0.35%) |
Jul 24, 2018 | 13.16 | 13.16 | 12.92 | 12.98 | 143,488 | -0.11(-0.82%) |
Jul 23, 2018 | 13.16 | 13.28 | 12.98 | 13.09 | 238,807 | -0.07(-0.52%) |
Jul 20, 2018 | 13.42 | 13.42 | 13.11 | 13.16 | 190,574 | -0.21(-1.55%) |
Jul 19, 2018 | 13.27 | 13.50 | 13.27 | 13.37 | 144,978 | +0.05(+0.34%) |
Jul 18, 2018 | 13.01 | 13.40 | 13.00 | 13.32 | 185,051 | +0.22(+1.69%) |
Jul 17, 2018 | 13.08 | 13.27 | 13.04 | 13.10 | 154,523 | -0.10(-0.75%) |
Jul 16, 2018 | 13.26 | 13.30 | 12.95 | 13.20 | 175,838 | -0.20(-1.48%) |
Jul 13, 2018 | 13.45 | 13.10 | 13.40 | 236,260 | +0.30(+2.28%) | |
Jul 12, 2018 | 13.35 | 13.35 | 12.85 | 13.10 | 258,401 | -0.14(-1.04%) |
Jul 11, 2018 | 13.72 | 13.72 | 13.08 | 13.24 | 286,385 | -0.53(-3.84%) |
Jul 10, 2018 | 13.86 | 13.98 | 13.71 | 13.76 | 271,266 | -0.01(-0.06%) |
Jul 09, 2018 | 13.65 | 13.82 | 13.54 | 13.77 | 237,042 | +0.16(+1.18%) |
Jul 06, 2018 | 13.30 | 13.66 | 13.24 | 13.61 | 220,061 | +0.28(+2.07%) |
Jul 05, 2018 | 13.53 | 13.53 | 13.25 | 13.34 | 266,554 | -0.18(-1.30%) |
Jul 03, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.08(+0.57%) | |
Jul 02, 2018 | 13.42 | 13.58 | 13.25 | 13.44 | 401,671 | -0.14(-1.01%) |
Jun 29, 2018 | 13.29 | 13.70 | 13.25 | 13.57 | 467,773 | +0.30(+2.25%) |
Jun 28, 2018 | 13.33 | 13.41 | 13.12 | 13.27 | 452,405 | -0.01(-0.06%) |
Jun 27, 2018 | 13.66 | 13.82 | 13.26 | 13.28 | 333,774 | -0.28(-2.09%) |
Jun 26, 2018 | 13.34 | 13.61 | 13.11 | 13.57 | 421,011 | +0.35(+2.66%) |
Jun 25, 2018 | 13.22 | 13.30 | 12.99 | 13.21 | 361,640 | +0.01(+0.06%) |
Jun 22, 2018 | 13.05 | 13.39 | 12.96 | 13.21 | 1,323,081 | +0.34(+2.62%) |
Jun 21, 2018 | 13.28 | 13.31 | 12.63 | 12.87 | 805,237 | -0.44(-3.33%) |
Jun 20, 2018 | 13.20 | 13.54 | 13.11 | 13.31 | 1,311,431 | +0.29(+2.23%) |
Jun 19, 2018 | 12.24 | 13.06 | 12.01 | 13.02 | 1,947,256 | +0.90(+7.45%) |
Jun 18, 2018 | 12.05 | 12.53 | 12.05 | 12.12 | 905,409 | +0.18(+1.47%) |
Jun 15, 2018 | 12.10 | 11.69 | 11.94 | 1,784,693 | +0.19(+1.63%) | |
Jun 14, 2018 | 11.86 | 11.94 | 11.59 | 11.75 | 224,837 | -0.02(-0.13%) |
Jun 13, 2018 | 11.75 | 11.87 | 11.61 | 11.77 | 277,159 | +0.02(+0.13%) |
Jun 12, 2018 | 11.65 | 11.85 | 11.48 | 11.75 | 364,640 | +0.15(+1.25%) |
Jun 11, 2018 | 11.49 | 11.65 | 11.44 | 11.61 | 231,429 | +0.08(+0.73%) |
Jun 08, 2018 | 11.86 | 11.87 | 11.38 | 11.52 | 352,757 | -0.29(-2.46%) |
Jun 07, 2018 | 11.56 | 11.95 | 11.55 | 11.81 | 1,065,685 | +0.34(+3.00%) |
Jun 06, 2018 | 11.59 | 11.47 | 581,406 | +0.12(+1.08%) | ||
Jun 05, 2018 | 10.99 | 11.36 | 10.87 | 11.35 | 359,576 | +0.30(+2.70%) |
Jun 04, 2018 | 11.30 | 11.37 | 10.67 | 11.05 | 849,747 | -0.19(-1.70%) |
Jun 01, 2018 | 11.19 | 11.44 | 11.08 | 11.24 | 392,788 | +0.11(+1.03%) |
May 31, 2018 | 11.12 | 11.56 | 11.09 | 11.12 | 665,816 | -0.10(-0.89%) |
May 30, 2018 | 10.85 | 11.22 | 10.83 | 11.22 | 850,452 | +0.47(+4.41%) |
May 29, 2018 | 10.70 | 10.99 | 10.60 | 10.75 | 476,166 | -0.05(-0.43%) |
May 25, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.10(+0.93%) | |
May 24, 2018 | 10.71 | 10.80 | 10.57 | 10.70 | 467,024 | -0.15(-1.34%) |
May 23, 2018 | 10.76 | 10.99 | 10.71 | 10.84 | 669,494 | +0.06(+0.57%) |
May 22, 2018 | 11.55 | 11.62 | 10.76 | 10.78 | 1,346,996 | -0.77(-6.69%) |
May 21, 2018 | 11.58 | 11.93 | 11.52 | 11.55 | 868,229 | +0.11(+1.00%) |
May 18, 2018 | 11.62 | 11.71 | 11.38 | 11.44 | 318,076 | -0.13(-1.12%) |
May 17, 2018 | 11.33 | 11.78 | 11.33 | 11.57 | 483,894 | +0.25(+2.23%) |
May 16, 2018 | 11.20 | 11.35 | 11.14 | 11.32 | 315,988 | +0.10(+0.89%) |
May 15, 2018 | 11.00 | 11.24 | 10.89 | 11.22 | 305,079 | +0.22(+2.02%) |
May 14, 2018 | 10.86 | 11.15 | 10.86 | 10.99 | 343,070 | +0.18(+1.63%) |
May 11, 2018 | 11.06 | 11.06 | 10.71 | 10.82 | 398,647 | -0.24(-2.21%) |
May 10, 2018 | 11.19 | 11.35 | 10.98 | 11.06 | 436,022 | -0.09(-0.82%) |
May 09, 2018 | 10.89 | 11.36 | 10.87 | 11.16 | 579,094 | +0.34(+3.11%) |
May 08, 2018 | 11.78 | 11.78 | 10.45 | 10.82 | 1,302,025 | -0.30(-2.68%) |
May 07, 2018 | 11.28 | 11.63 | 11.11 | 11.12 | 422,785 | -0.09(-0.82%) |
May 04, 2018 | 10.96 | 11.25 | 10.92 | 11.21 | 225,148 | +0.23(+2.09%) |
May 03, 2018 | 11.29 | 11.29 | 10.93 | 10.98 | 249,910 | -0.34(-2.97%) |
May 02, 2018 | 11.10 | 11.35 | 11.09 | 11.32 | 826,095 | +0.20(+1.79%) |
May 01, 2018 | 11.06 | 11.12 | 10.88 | 11.12 | 227,637 | -0.01(-0.07%) |
Apr 30, 2018 | 10.98 | 11.21 | 10.95 | 11.12 | 222,603 | +0.15(+1.39%) |
Apr 27, 2018 | 11.33 | 11.40 | 10.96 | 10.97 | 284,925 | -0.40(-3.50%) |
Apr 26, 2018 | 11.41 | 11.48 | 11.31 | 11.37 | 347,981 | +0.00(+0.00%) |
Apr 25, 2018 | 11.39 | 11.49 | 11.32 | 11.37 | 396,002 | -0.06(-0.54%) |
Apr 24, 2018 | 11.40 | 11.48 | 11.22 | 11.43 | 440,525 | +0.07(+0.61%) |
Apr 23, 2018 | 11.13 | 11.43 | 11.02 | 11.36 | 364,780 | +0.17(+1.50%) |
Apr 20, 2018 | 11.26 | 11.32 | 11.09 | 11.19 | 411,670 | -0.15(-1.35%) |
Apr 19, 2018 | 11.37 | 11.50 | 11.25 | 11.35 | 354,317 | +0.01(+0.07%) |
Apr 18, 2018 | 11.10 | 11.48 | 11.10 | 11.34 | 557,083 | +0.38(+3.49%) |
Apr 17, 2018 | 11.19 | 11.26 | 10.96 | 10.96 | 239,935 | -0.21(-1.92%) |
Apr 16, 2018 | 11.21 | 11.26 | 10.85 | 11.17 | 320,958 | -0.04(-0.34%) |
Apr 13, 2018 | 11.03 | 11.35 | 11.03 | 11.21 | 513,718 | +0.24(+2.16%) |
Apr 12, 2018 | 11.01 | 11.01 | 10.75 | 10.97 | 221,844 | -0.03(-0.28%) |
Apr 11, 2018 | 10.80 | 11.02 | 10.67 | 11.00 | 304,466 | +0.16(+1.48%) |
Apr 10, 2018 | 10.86 | 11.02 | 10.77 | 10.84 | 581,103 | +0.11(+1.07%) |
Apr 09, 2018 | 10.61 | 10.94 | 10.49 | 10.73 | 398,268 | +0.26(+2.49%) |
Apr 06, 2018 | 10.99 | 11.16 | 10.33 | 10.47 | 631,256 | -0.67(-5.98%) |
Apr 05, 2018 | 10.65 | 11.32 | 10.65 | 11.13 | 938,183 | +0.93(+9.07%) |
Apr 04, 2018 | 10.08 | 10.21 | 9.958 | 10.21 | 452,349 | -0.08(-0.74%) |
Apr 03, 2018 | 10.62 | 10.62 | 10.21 | 10.28 | 369,289 | -0.32(-3.03%) |