Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.60 | 10.60 | 10.53 | 10.58 | 314,464 | -0.02(-0.16%) |
Apr 29, 2019 | 10.66 | 10.68 | 10.58 | 10.60 | 180,240 | -0.05(-0.49%) |
Apr 26, 2019 | 10.60 | 10.68 | 10.59 | 10.65 | 158,353 | +0.05(+0.49%) |
Apr 25, 2019 | 10.73 | 10.73 | 10.54 | 10.60 | 366,806 | -0.16(-1.45%) |
Apr 24, 2019 | 10.63 | 10.75 | 10.61 | 10.75 | 259,077 | +0.14(+1.31%) |
Apr 23, 2019 | 10.65 | 10.65 | 10.56 | 10.61 | 337,852 | -0.07(-0.65%) |
Apr 22, 2019 | 10.56 | 10.68 | 10.53 | 10.68 | 397,994 | +0.12(+1.15%) |
Apr 18, 2019 | 10.53 | 10.60 | 10.51 | 10.56 | 304,711 | +0.03(+0.33%) |
Apr 17, 2019 | 10.56 | 10.58 | 10.51 | 10.53 | 497,386 | +0.00(+0.00%) |
Apr 16, 2019 | 10.54 | 10.56 | 10.51 | 10.53 | 463,359 | +0.00(+0.00%) |
Apr 15, 2019 | 10.61 | 10.61 | 10.49 | 10.53 | 491,149 | -0.05(-0.49%) |
Apr 12, 2019 | 10.61 | 10.65 | 10.56 | 10.58 | 300,385 | +0.00(+0.00%) |
Apr 11, 2019 | 10.56 | 10.59 | 10.53 | 10.58 | 291,073 | +0.02(+0.16%) |
Apr 10, 2019 | 10.56 | 10.59 | 10.56 | 10.56 | 399,287 | +0.00(+0.00%) |
Apr 09, 2019 | 10.63 | 10.69 | 10.56 | 10.56 | 396,979 | -0.07(-0.65%) |
Apr 08, 2019 | 10.49 | 10.66 | 10.49 | 10.63 | 707,020 | +0.10(+0.98%) |
Apr 05, 2019 | 10.44 | 10.54 | 10.42 | 10.53 | 883,628 | +0.12(+1.16%) |
Apr 04, 2019 | 10.42 | 10.42 | 10.39 | 10.41 | 447,580 | +0.00(+0.00%) |
Apr 03, 2019 | 10.39 | 10.44 | 10.34 | 10.41 | 406,613 | +0.03(+0.33%) |
Apr 02, 2019 | 10.44 | 10.46 | 10.37 | 10.37 | 315,212 | -0.05(-0.49%) |
Apr 01, 2019 | 10.47 | 10.49 | 10.39 | 10.42 | 488,676 | -0.03(-0.33%) |
Mar 29, 2019 | 10.44 | 10.46 | 10.37 | 10.46 | 675,780 | +0.05(+0.49%) |
Mar 28, 2019 | 10.35 | 10.42 | 10.34 | 10.41 | 789,808 | +0.09(+0.83%) |
Mar 27, 2019 | 10.32 | 10.35 | 10.25 | 10.32 | 626,515 | +0.05(+0.50%) |
Mar 26, 2019 | 10.18 | 10.29 | 10.13 | 10.27 | 356,243 | +0.14(+1.36%) |
Mar 25, 2019 | 10.20 | 10.23 | 10.11 | 10.13 | 364,433 | -0.03(-0.34%) |
Mar 22, 2019 | 10.25 | 10.29 | 10.15 | 10.17 | 494,431 | -0.10(-1.00%) |
Mar 21, 2019 | 10.25 | 10.34 | 10.23 | 10.27 | 260,432 | +0.09(+0.84%) |
Mar 20, 2019 | 10.22 | 10.28 | 10.18 | 10.18 | 423,175 | -0.02(-0.17%) |
Mar 19, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 327,073 | -0.05(-0.50%) |
Mar 18, 2019 | 10.15 | 10.27 | 10.15 | 10.25 | 323,987 | +0.12(+1.17%) |
Mar 15, 2019 | 10.20 | 10.25 | 10.13 | 10.13 | 1,466,358 | -0.10(-1.00%) |
Mar 14, 2019 | 10.20 | 10.28 | 10.20 | 10.23 | 455,881 | +0.00(+0.00%) |
Mar 13, 2019 | 10.27 | 10.32 | 10.23 | 10.23 | 444,290 | -0.03(-0.33%) |
Mar 12, 2019 | 10.30 | 10.34 | 10.25 | 10.27 | 158,554 | -0.02(-0.17%) |
Mar 11, 2019 | 10.25 | 10.30 | 10.20 | 10.28 | 303,725 | +0.08(+0.83%) |
Mar 08, 2019 | 10.17 | 10.23 | 10.17 | 10.20 | 449,549 | +0.00(+0.00%) |
Mar 07, 2019 | 10.25 | 10.28 | 10.18 | 10.20 | 364,908 | -0.03(-0.33%) |
Mar 06, 2019 | 10.32 | 10.32 | 10.22 | 10.23 | 234,393 | -0.07(-0.66%) |
Mar 05, 2019 | 10.28 | 10.30 | 10.25 | 10.30 | 174,924 | +0.02(+0.17%) |
Mar 04, 2019 | 10.40 | 10.40 | 10.27 | 10.28 | 353,443 | -0.12(-1.14%) |
Mar 01, 2019 | 10.39 | 10.40 | 10.30 | 10.40 | 570,672 | +0.03(+0.33%) |
Feb 28, 2019 | 10.37 | 10.40 | 10.32 | 10.37 | 239,967 | -0.02(-0.16%) |
Feb 27, 2019 | 10.35 | 10.45 | 10.30 | 10.39 | 531,294 | +0.00(+0.00%) |
Feb 26, 2019 | 10.37 | 10.39 | 10.32 | 10.39 | 364,638 | +0.02(+0.16%) |
Feb 25, 2019 | 10.34 | 10.40 | 10.34 | 10.37 | 556,103 | +0.05(+0.49%) |
Feb 22, 2019 | 10.27 | 10.35 | 10.27 | 10.32 | 260,423 | +0.05(+0.50%) |
Feb 21, 2019 | 10.25 | 10.28 | 10.22 | 10.27 | 265,961 | +0.02(+0.16%) |
Feb 20, 2019 | 10.28 | 10.28 | 10.22 | 10.25 | 276,791 | -0.05(-0.49%) |
Feb 19, 2019 | 10.32 | 10.35 | 10.27 | 10.30 | 377,360 | -0.02(-0.16%) |
Feb 15, 2019 | 10.35 | 10.37 | 10.28 | 10.32 | 380,193 | -0.02(-0.16%) |
Feb 14, 2019 | 10.32 | 10.35 | 10.28 | 10.34 | 298,131 | +0.00(+0.00%) |
Feb 13, 2019 | 10.37 | 10.39 | 10.28 | 10.34 | 422,420 | -0.02(-0.16%) |
Feb 12, 2019 | 10.39 | 10.40 | 10.35 | 10.35 | 515,887 | -0.05(-0.49%) |
Feb 11, 2019 | 10.29 | 10.40 | 10.29 | 10.40 | 588,669 | +0.13(+1.31%) |
Feb 08, 2019 | 10.35 | 10.44 | 10.27 | 10.27 | 778,689 | -0.15(-1.45%) |
Feb 07, 2019 | 10.47 | 10.47 | 10.29 | 10.42 | 922,245 | -0.12(-1.12%) |
Feb 06, 2019 | 10.45 | 10.54 | 10.42 | 10.54 | 456,418 | +0.08(+0.81%) |
Feb 05, 2019 | 10.42 | 10.47 | 10.42 | 10.45 | 382,170 | +0.03(+0.32%) |
Feb 04, 2019 | 10.30 | 10.44 | 10.30 | 10.42 | 588,249 | +0.13(+1.31%) |
Feb 01, 2019 | 10.22 | 10.30 | 10.19 | 10.29 | 1,284,469 | +0.15(+1.50%) |
Jan 31, 2019 | 10.17 | 10.18 | 10.08 | 10.13 | 972,810 | +0.03(+0.33%) |
Jan 30, 2019 | 10.10 | 10.23 | 10.08 | 10.10 | 1,324,864 | +0.05(+0.50%) |
Jan 29, 2019 | 10.08 | 10.22 | 10.05 | 10.05 | 3,407,801 | -0.30(-2.93%) |
Jan 28, 2019 | 10.42 | 10.44 | 10.34 | 10.35 | 471,886 | -0.10(-0.97%) |
Jan 25, 2019 | 10.45 | 10.54 | 10.42 | 10.45 | 193,721 | +0.00(+0.00%) |
Jan 24, 2019 | 10.42 | 10.47 | 10.37 | 10.45 | 353,434 | +0.02(+0.16%) |
Jan 23, 2019 | 10.42 | 10.45 | 10.37 | 10.44 | 238,227 | +0.03(+0.32%) |
Jan 22, 2019 | 10.40 | 10.42 | 10.30 | 10.40 | 216,088 | -0.02(-0.16%) |
Jan 18, 2019 | 10.45 | 10.50 | 10.37 | 10.42 | 197,583 | -0.03(-0.32%) |
Jan 17, 2019 | 10.47 | 10.52 | 10.38 | 10.45 | 308,072 | +0.02(+0.16%) |
Jan 16, 2019 | 10.40 | 10.44 | 10.37 | 10.44 | 331,892 | +0.07(+0.64%) |
Jan 15, 2019 | 10.44 | 10.44 | 10.34 | 10.37 | 175,449 | -0.05(-0.48%) |
Jan 14, 2019 | 10.40 | 10.53 | 10.39 | 10.42 | 337,087 | +0.02(+0.16%) |
Jan 11, 2019 | 10.45 | 10.47 | 10.37 | 10.40 | 245,920 | -0.03(-0.32%) |
Jan 10, 2019 | 10.34 | 10.47 | 10.30 | 10.44 | 322,885 | +0.10(+0.97%) |
Jan 09, 2019 | 10.30 | 10.35 | 10.20 | 10.34 | 259,071 | +0.07(+0.65%) |
Jan 08, 2019 | 10.27 | 10.32 | 10.19 | 10.27 | 303,367 | +0.02(+0.16%) |
Jan 07, 2019 | 10.10 | 10.32 | 10.03 | 10.25 | 316,633 | +0.18(+1.82%) |
Jan 04, 2019 | 9.937 | 10.09 | 9.887 | 10.07 | 240,701 | +0.18(+1.85%) |
Jan 03, 2019 | 9.703 | 9.920 | 9.703 | 9.887 | 243,029 | +0.15(+1.54%) |
Jan 02, 2019 | 9.520 | 9.770 | 9.420 | 9.736 | 349,990 | +0.20(+2.10%) |
Dec 31, 2018 | 9.736 | 9.761 | 9.486 | 9.536 | 461,910 | -0.17(-1.72%) |
Dec 28, 2018 | 9.536 | 9.753 | 9.536 | 9.703 | 512,353 | +0.22(+2.28%) |
Dec 27, 2018 | 9.470 | 9.503 | 9.260 | 9.486 | 617,389 | +0.02(+0.17%) |
Dec 26, 2018 | 9.163 | 9.486 | 9.147 | 9.470 | 510,740 | +0.39(+4.27%) |
Dec 24, 2018 | 9.099 | 9.196 | 8.993 | 9.082 | 497,251 | +0.00(+0.00%) |
Dec 21, 2018 | 9.212 | 9.389 | 9.050 | 9.082 | 1,217,883 | -0.15(-1.58%) |
Dec 20, 2018 | 9.503 | 9.503 | 9.099 | 9.228 | 509,189 | -0.29(-3.06%) |
Dec 19, 2018 | 9.648 | 9.697 | 9.503 | 9.519 | 354,488 | -0.10(-1.01%) |
Dec 18, 2018 | 9.632 | 9.733 | 9.567 | 9.616 | 388,966 | +0.05(+0.51%) |
Dec 17, 2018 | 9.939 | 9.987 | 9.551 | 9.567 | 492,393 | -0.37(-3.74%) |
Dec 14, 2018 | 9.907 | 10.02 | 9.890 | 9.939 | 264,157 | +0.02(+0.16%) |
Dec 13, 2018 | 10.02 | 10.02 | 9.874 | 9.923 | 241,948 | -0.10(-0.97%) |
Dec 12, 2018 | 10.08 | 10.15 | 9.971 | 10.02 | 347,263 | -0.03(-0.32%) |
Dec 11, 2018 | 9.648 | 10.13 | 9.648 | 10.05 | 691,046 | +0.45(+4.71%) |
Dec 10, 2018 | 9.729 | 9.745 | 9.583 | 9.600 | 201,530 | -0.11(-1.16%) |
Dec 07, 2018 | 9.680 | 9.745 | 9.640 | 9.713 | 358,088 | +0.02(+0.17%) |
Dec 06, 2018 | 9.616 | 9.729 | 9.583 | 9.697 | 354,084 | +0.05(+0.50%) |
Dec 04, 2018 | 9.745 | 9.802 | 9.632 | 9.648 | 273,315 | -0.11(-1.16%) |
Dec 03, 2018 | 9.858 | 9.858 | 9.713 | 9.761 | 245,566 | +0.02(+0.17%) |
Nov 30, 2018 | 9.761 | 9.858 | 9.713 | 9.745 | 286,371 | -0.03(-0.33%) |
Nov 29, 2018 | 9.697 | 9.826 | 9.697 | 9.777 | 370,015 | +0.06(+0.67%) |
Nov 28, 2018 | 9.632 | 9.729 | 9.600 | 9.713 | 476,318 | +0.08(+0.84%) |
Nov 27, 2018 | 9.680 | 9.713 | 9.616 | 9.632 | 148,915 | -0.06(-0.67%) |
Nov 26, 2018 | 9.697 | 9.745 | 9.664 | 9.697 | 246,067 | +0.00(+0.00%) |
Nov 23, 2018 | 9.616 | 9.745 | 9.616 | 9.697 | 68,932 | +0.06(+0.67%) |
Nov 21, 2018 | 9.632 | 9.632 | 9.632 | 0 | -0.02(-0.17%) | |
Nov 20, 2018 | 9.616 | 9.680 | 9.535 | 9.648 | 297,434 | -0.02(-0.17%) |
Nov 19, 2018 | 9.713 | 9.745 | 9.648 | 9.664 | 172,107 | -0.03(-0.33%) |
Nov 16, 2018 | 9.664 | 9.713 | 9.600 | 9.697 | 245,408 | +0.00(+0.00%) |
Nov 15, 2018 | 9.745 | 9.745 | 9.616 | 9.697 | 175,402 | -0.08(-0.83%) |
Nov 14, 2018 | 9.842 | 9.842 | 9.745 | 9.777 | 189,711 | -0.05(-0.49%) |
Nov 13, 2018 | 9.713 | 9.842 | 9.697 | 9.826 | 276,134 | +0.11(+1.16%) |
Nov 12, 2018 | 9.777 | 9.818 | 9.697 | 9.713 | 168,688 | -0.05(-0.50%) |
Nov 09, 2018 | 9.745 | 9.761 | 9.680 | 9.761 | 626,824 | +0.03(+0.33%) |
Nov 08, 2018 | 9.761 | 9.761 | 9.672 | 9.729 | 142,087 | -0.03(-0.33%) |
Nov 07, 2018 | 9.713 | 9.761 | 9.616 | 9.761 | 266,000 | +0.08(+0.83%) |
Nov 06, 2018 | 9.664 | 9.729 | 9.632 | 9.680 | 351,295 | +0.02(+0.17%) |
Nov 05, 2018 | 9.616 | 9.680 | 9.583 | 9.664 | 260,507 | +0.05(+0.50%) |
Nov 02, 2018 | 9.616 | 9.672 | 9.543 | 9.616 | 283,834 | +0.05(+0.51%) |
Nov 01, 2018 | 9.373 | 9.600 | 9.373 | 9.567 | 329,115 | +0.21(+2.25%) |
Oct 31, 2018 | 9.697 | 9.697 | 9.341 | 9.357 | 423,735 | -0.21(-2.20%) |
Oct 30, 2018 | 9.470 | 9.616 | 9.438 | 9.567 | 152,005 | +0.06(+0.68%) |
Oct 29, 2018 | 9.454 | 9.615 | 9.454 | 9.503 | 176,543 | +0.06(+0.68%) |
Oct 26, 2018 | 9.454 | 9.486 | 9.317 | 9.438 | 198,319 | -0.05(-0.51%) |
Oct 25, 2018 | 9.454 | 9.543 | 9.389 | 9.486 | 257,101 | +0.03(+0.34%) |
Oct 24, 2018 | 9.373 | 9.503 | 9.373 | 9.454 | 161,428 | +0.08(+0.86%) |
Oct 23, 2018 | 9.389 | 9.470 | 9.309 | 9.373 | 199,551 | -0.06(-0.68%) |
Oct 22, 2018 | 9.422 | 9.535 | 9.389 | 9.438 | 192,850 | +0.02(+0.17%) |
Oct 19, 2018 | 9.503 | 9.567 | 9.373 | 9.422 | 297,571 | -0.10(-1.02%) |
Oct 18, 2018 | 9.600 | 9.616 | 9.470 | 9.519 | 195,014 | -0.06(-0.67%) |
Oct 17, 2018 | 9.632 | 9.672 | 9.551 | 9.583 | 177,843 | -0.05(-0.50%) |
Oct 16, 2018 | 9.535 | 9.646 | 9.503 | 9.632 | 273,085 | +0.10(+1.02%) |
Oct 15, 2018 | 9.503 | 9.632 | 9.486 | 9.535 | 290,741 | +0.03(+0.34%) |
Oct 12, 2018 | 9.664 | 9.697 | 9.470 | 9.503 | 343,175 | -0.13(-1.34%) |
Oct 11, 2018 | 9.777 | 9.834 | 9.632 | 9.632 | 319,148 | -0.16(-1.65%) |
Oct 10, 2018 | 9.858 | 9.971 | 9.793 | 9.793 | 258,426 | -0.06(-0.66%) |
Oct 09, 2018 | 9.858 | 9.915 | 9.826 | 9.858 | 258,140 | +0.00(+0.00%) |
Oct 08, 2018 | 9.729 | 9.890 | 9.729 | 9.858 | 158,647 | +0.13(+1.33%) |
Oct 05, 2018 | 9.761 | 9.826 | 9.713 | 9.729 | 244,108 | -0.03(-0.33%) |
Oct 04, 2018 | 9.939 | 9.987 | 9.761 | 9.761 | 368,900 | -0.19(-1.95%) |
Oct 03, 2018 | 9.987 | 10.05 | 9.939 | 9.955 | 255,788 | -0.03(-0.32%) |
Oct 02, 2018 | 10.08 | 10.10 | 9.987 | 9.987 | 394,116 | -0.05(-0.48%) |
Oct 01, 2018 | 10.10 | 10.10 | 10.02 | 10.04 | 539,640 | +0.02(+0.16%) |
Sep 28, 2018 | 9.973 | 10.04 | 9.957 | 10.02 | 363,182 | +0.06(+0.63%) |
Sep 27, 2018 | 9.957 | 10.00 | 9.942 | 9.957 | 148,566 | +0.02(+0.16%) |
Sep 26, 2018 | 9.942 | 9.973 | 9.926 | 9.942 | 194,329 | +0.00(+0.00%) |
Sep 25, 2018 | 10.04 | 10.04 | 9.942 | 9.942 | 207,740 | -0.06(-0.63%) |
Sep 24, 2018 | 10.05 | 10.08 | 9.989 | 10.00 | 201,870 | -0.03(-0.31%) |
Sep 21, 2018 | 10.04 | 10.11 | 10.00 | 10.04 | 807,928 | +0.00(+0.00%) |
Sep 20, 2018 | 10.02 | 10.07 | 9.957 | 10.04 | 210,251 | +0.05(+0.47%) |
Sep 19, 2018 | 10.05 | 10.05 | 9.973 | 9.989 | 238,814 | -0.03(-0.31%) |
Sep 18, 2018 | 10.05 | 10.07 | 9.973 | 10.02 | 290,418 | -0.02(-0.16%) |
Sep 17, 2018 | 10.10 | 10.13 | 9.989 | 10.04 | 255,486 | +0.02(+0.16%) |
Sep 14, 2018 | 10.07 | 10.07 | 9.989 | 10.02 | 233,993 | -0.02(-0.16%) |
Sep 13, 2018 | 10.08 | 10.13 | 10.04 | 10.04 | 245,793 | -0.03(-0.31%) |
Sep 12, 2018 | 10.08 | 10.08 | 9.973 | 10.07 | 237,867 | -0.02(-0.16%) |
Sep 11, 2018 | 10.10 | 10.13 | 10.05 | 10.08 | 173,801 | -0.02(-0.16%) |
Sep 10, 2018 | 10.21 | 10.21 | 10.08 | 10.10 | 151,901 | -0.06(-0.62%) |
Sep 07, 2018 | 10.21 | 10.22 | 10.15 | 10.16 | 152,493 | -0.05(-0.46%) |
Sep 06, 2018 | 10.19 | 10.26 | 10.18 | 10.21 | 222,529 | +0.03(+0.31%) |
Sep 05, 2018 | 10.05 | 10.22 | 10.05 | 10.18 | 185,320 | +0.13(+1.25%) |
Sep 04, 2018 | 10.05 | 10.14 | 10.04 | 10.05 | 226,146 | -0.02(-0.16%) |
Aug 31, 2018 | 10.07 | 10.07 | 10.07 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 10.08 | 10.11 | 10.04 | 10.08 | 147,243 | +0.03(+0.31%) |
Aug 29, 2018 | 10.05 | 10.08 | 10.02 | 10.05 | 200,248 | +0.00(+0.00%) |
Aug 28, 2018 | 10.08 | 10.08 | 10.04 | 10.05 | 252,006 | -0.02(-0.16%) |
Aug 27, 2018 | 10.04 | 10.09 | 10.04 | 10.07 | 321,584 | +0.03(+0.31%) |
Aug 24, 2018 | 10.04 | 10.08 | 10.00 | 10.04 | 111,425 | +0.00(+0.00%) |
Aug 23, 2018 | 10.07 | 10.10 | 10.04 | 10.04 | 138,164 | -0.05(-0.47%) |
Aug 22, 2018 | 10.11 | 10.15 | 10.05 | 10.08 | 183,165 | -0.05(-0.46%) |
Aug 21, 2018 | 10.05 | 10.15 | 10.05 | 10.13 | 105,999 | +0.08(+0.78%) |
Aug 20, 2018 | 10.08 | 10.10 | 10.02 | 10.05 | 232,470 | -0.05(-0.47%) |
Aug 17, 2018 | 10.05 | 10.11 | 9.989 | 10.10 | 149,691 | +0.08(+0.78%) |
Aug 16, 2018 | 9.910 | 10.05 | 9.910 | 10.02 | 124,903 | +0.08(+0.79%) |
Aug 15, 2018 | 9.895 | 9.973 | 9.879 | 9.942 | 236,389 | +0.02(+0.16%) |
Aug 14, 2018 | 9.895 | 9.942 | 9.879 | 9.926 | 121,542 | +0.03(+0.32%) |
Aug 13, 2018 | 9.910 | 9.926 | 9.816 | 9.895 | 162,713 | -0.03(-0.32%) |
Aug 10, 2018 | 9.973 | 9.973 | 9.895 | 9.926 | 153,002 | -0.08(-0.79%) |
Aug 09, 2018 | 9.942 | 10.02 | 9.926 | 10.00 | 149,304 | +0.06(+0.63%) |
Aug 08, 2018 | 9.942 | 9.949 | 9.895 | 9.942 | 146,583 | +0.00(+0.00%) |
Aug 07, 2018 | 9.973 | 10.05 | 9.895 | 9.942 | 201,105 | -0.03(-0.31%) |
Aug 06, 2018 | 10.10 | 10.10 | 9.942 | 9.973 | 279,054 | -0.09(-0.94%) |
Aug 03, 2018 | 10.22 | 10.27 | 10.07 | 10.07 | 318,803 | -0.20(-1.99%) |
Aug 02, 2018 | 10.24 | 10.71 | 10.24 | 10.27 | 494,391 | -0.08(-0.76%) |
Aug 01, 2018 | 10.43 | 10.43 | 10.19 | 10.35 | 230,024 | -0.09(-0.90%) |
Jul 31, 2018 | 10.26 | 10.46 | 10.20 | 10.44 | 610,268 | +0.22(+2.15%) |
Jul 30, 2018 | 10.19 | 10.29 | 10.13 | 10.22 | 250,040 | +0.05(+0.46%) |
Jul 27, 2018 | 10.16 | 10.19 | 10.11 | 10.18 | 245,963 | +0.03(+0.31%) |
Jul 26, 2018 | 10.10 | 10.16 | 10.08 | 10.15 | 108,644 | +0.06(+0.62%) |
Jul 25, 2018 | 10.07 | 10.11 | 10.04 | 10.08 | 244,453 | +0.02(+0.16%) |
Jul 24, 2018 | 10.11 | 10.15 | 10.05 | 10.07 | 118,101 | -0.05(-0.47%) |
Jul 23, 2018 | 10.08 | 10.19 | 10.08 | 10.11 | 176,956 | +0.02(+0.16%) |
Jul 20, 2018 | 10.11 | 10.19 | 10.08 | 10.10 | 706,179 | -0.05(-0.46%) |
Jul 19, 2018 | 10.05 | 10.16 | 10.04 | 10.15 | 284,489 | +0.13(+1.25%) |
Jul 18, 2018 | 10.04 | 10.08 | 10.00 | 10.02 | 194,453 | -0.02(-0.16%) |
Jul 17, 2018 | 10.07 | 10.10 | 10.02 | 10.04 | 201,408 | -0.03(-0.31%) |
Jul 16, 2018 | 10.04 | 10.08 | 10.02 | 10.07 | 200,609 | +0.03(+0.31%) |
Jul 13, 2018 | 10.05 | 10.10 | 10.04 | 10.04 | 176,737 | -0.03(-0.31%) |
Jul 12, 2018 | 10.11 | 10.11 | 10.04 | 10.07 | 111,580 | -0.02(-0.16%) |
Jul 11, 2018 | 10.07 | 10.11 | 10.04 | 10.08 | 192,216 | +0.03(+0.31%) |
Jul 10, 2018 | 10.11 | 10.13 | 10.05 | 10.05 | 143,165 | -0.05(-0.47%) |
Jul 09, 2018 | 10.10 | 10.13 | 10.05 | 10.10 | 246,395 | +0.00(+0.00%) |
Jul 06, 2018 | 10.11 | 10.15 | 10.08 | 10.10 | 150,090 | -0.02(-0.16%) |
Jul 05, 2018 | 10.15 | 10.15 | 10.08 | 10.11 | 145,045 | -0.03(-0.31%) |
Jul 03, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.11(+1.10%) | |
Jul 02, 2018 | 10.02 | 10.08 | 9.959 | 10.04 | 493,173 | +0.06(+0.61%) |
Jun 29, 2018 | 9.944 | 10.01 | 9.868 | 9.975 | 291,995 | +0.05(+0.46%) |
Jun 28, 2018 | 9.822 | 9.929 | 9.791 | 9.929 | 303,727 | +0.12(+1.25%) |
Jun 27, 2018 | 9.944 | 9.944 | 9.807 | 9.807 | 285,601 | -0.14(-1.38%) |
Jun 26, 2018 | 10.02 | 10.02 | 9.914 | 9.944 | 212,407 | -0.06(-0.61%) |
Jun 25, 2018 | 9.975 | 10.04 | 9.952 | 10.01 | 152,641 | +0.03(+0.31%) |
Jun 22, 2018 | 9.959 | 9.990 | 9.898 | 9.975 | 514,775 | +0.03(+0.31%) |
Jun 21, 2018 | 10.02 | 10.02 | 9.906 | 9.944 | 220,765 | -0.09(-0.91%) |
Jun 20, 2018 | 9.975 | 10.08 | 9.914 | 10.04 | 196,169 | +0.05(+0.46%) |
Jun 19, 2018 | 10.02 | 9.898 | 9.990 | 134,284 | +0.08(+0.77%) | |
Jun 18, 2018 | 9.898 | 9.952 | 9.883 | 9.914 | 146,949 | +0.02(+0.15%) |
Jun 15, 2018 | 9.898 | 9.898 | 9.898 | 195,140 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.853 | 9.914 | 9.837 | 9.898 | 128,845 | +0.09(+0.93%) |
Jun 13, 2018 | 9.883 | 9.929 | 9.791 | 9.807 | 212,847 | -0.11(-1.08%) |
Jun 12, 2018 | 9.944 | 9.959 | 9.883 | 9.914 | 169,669 | +0.00(+0.00%) |
Jun 11, 2018 | 9.883 | 9.959 | 9.868 | 9.914 | 200,252 | +0.05(+0.46%) |
Jun 08, 2018 | 9.898 | 9.975 | 9.868 | 9.868 | 229,143 | +0.00(+0.00%) |
Jun 07, 2018 | 9.883 | 9.959 | 9.853 | 9.868 | 173,608 | -0.02(-0.15%) |
Jun 06, 2018 | 9.868 | 9.883 | 102,289 | -0.03(-0.31%) | ||
Jun 05, 2018 | 9.944 | 9.944 | 9.868 | 9.914 | 188,403 | +0.00(+0.00%) |
Jun 04, 2018 | 9.898 | 9.959 | 9.883 | 9.914 | 136,424 | +0.02(+0.15%) |
Jun 01, 2018 | 9.898 | 9.914 | 9.822 | 9.898 | 130,405 | +0.00(+0.00%) |
May 31, 2018 | 9.959 | 10.01 | 9.814 | 9.898 | 266,871 | -0.08(-0.77%) |
May 30, 2018 | 9.959 | 9.990 | 9.914 | 9.975 | 198,909 | +0.03(+0.31%) |
May 29, 2018 | 9.883 | 9.975 | 9.854 | 9.944 | 193,712 | +0.06(+0.62%) |
May 25, 2018 | 9.883 | 9.883 | 9.883 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 9.959 | 9.975 | 9.883 | 9.898 | 116,416 | -0.09(-0.92%) |
May 23, 2018 | 9.975 | 10.01 | 9.929 | 9.990 | 118,654 | +0.00(+0.00%) |
May 22, 2018 | 10.01 | 10.06 | 9.959 | 9.990 | 228,815 | -0.02(-0.15%) |
May 21, 2018 | 9.959 | 10.01 | 9.914 | 10.01 | 253,022 | +0.08(+0.77%) |
May 18, 2018 | 9.959 | 9.959 | 9.868 | 9.929 | 140,272 | +0.02(+0.15%) |
May 17, 2018 | 9.959 | 10.02 | 9.883 | 9.914 | 183,086 | -0.03(-0.31%) |
May 16, 2018 | 9.929 | 10.01 | 9.929 | 9.944 | 172,187 | -0.02(-0.15%) |
May 15, 2018 | 9.914 | 9.990 | 9.914 | 9.959 | 151,068 | +0.05(+0.46%) |
May 14, 2018 | 9.975 | 10.00 | 9.914 | 9.914 | 162,928 | -0.06(-0.61%) |
May 11, 2018 | 10.04 | 10.07 | 9.929 | 9.975 | 126,110 | -0.06(-0.61%) |
May 10, 2018 | 9.990 | 10.04 | 9.959 | 10.04 | 140,516 | +0.06(+0.61%) |
May 09, 2018 | 10.01 | 10.02 | 9.898 | 9.975 | 158,486 | +0.00(+0.00%) |
May 08, 2018 | 10.10 | 10.15 | 9.964 | 9.975 | 164,393 | -0.14(-1.36%) |
May 07, 2018 | 10.08 | 10.14 | 10.07 | 10.11 | 149,282 | +0.03(+0.30%) |
May 04, 2018 | 9.868 | 10.08 | 9.868 | 10.08 | 183,593 | +0.18(+1.85%) |
May 03, 2018 | 9.807 | 9.929 | 9.746 | 9.898 | 172,215 | +0.09(+0.93%) |
May 02, 2018 | 9.776 | 9.929 | 9.776 | 9.807 | 305,658 | -0.24(-2.43%) |