Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.848 | 9.862 | 9.707 | 9.748 | 951,353 | -0.05(-0.56%) |
Apr 29, 2019 | 9.802 | 9.839 | 9.762 | 9.802 | 661,875 | +0.04(+0.37%) |
Apr 26, 2019 | 9.739 | 9.848 | 9.684 | 9.766 | 479,922 | +0.02(+0.19%) |
Apr 25, 2019 | 9.748 | 9.807 | 9.584 | 9.748 | 799,642 | -0.11(-1.11%) |
Apr 24, 2019 | 9.784 | 9.957 | 9.784 | 9.857 | 629,053 | +0.07(+0.74%) |
Apr 23, 2019 | 9.875 | 9.939 | 9.739 | 9.784 | 856,804 | -0.09(-0.92%) |
Apr 22, 2019 | 9.948 | 9.948 | 9.775 | 9.875 | 730,577 | -0.11(-1.09%) |
Apr 18, 2019 | 10.00 | 10.18 | 9.948 | 9.984 | 1,261,558 | -0.03(-0.27%) |
Apr 17, 2019 | 10.05 | 10.09 | 9.948 | 10.01 | 2,008,804 | -0.02(-0.18%) |
Apr 16, 2019 | 9.839 | 10.11 | 9.834 | 10.03 | 1,244,113 | +0.22(+2.22%) |
Apr 15, 2019 | 9.812 | 9.848 | 9.739 | 9.812 | 722,722 | +0.01(+0.09%) |
Apr 12, 2019 | 9.757 | 9.830 | 9.730 | 9.802 | 624,780 | +0.12(+1.22%) |
Apr 11, 2019 | 9.603 | 9.693 | 9.530 | 9.684 | 626,584 | +0.09(+0.95%) |
Apr 10, 2019 | 9.385 | 9.603 | 9.348 | 9.594 | 429,742 | +0.25(+2.72%) |
Apr 09, 2019 | 9.466 | 9.475 | 9.321 | 9.339 | 1,366,333 | -0.19(-2.00%) |
Apr 08, 2019 | 9.475 | 9.530 | 9.412 | 9.530 | 291,933 | -0.02(-0.19%) |
Apr 05, 2019 | 9.494 | 9.548 | 9.430 | 9.548 | 681,248 | +0.11(+1.15%) |
Apr 04, 2019 | 9.394 | 9.485 | 9.371 | 9.439 | 345,920 | +0.05(+0.48%) |
Apr 03, 2019 | 9.412 | 9.430 | 9.348 | 9.394 | 407,959 | +0.05(+0.58%) |
Apr 02, 2019 | 9.385 | 9.394 | 9.257 | 9.339 | 414,160 | -0.05(-0.48%) |
Apr 01, 2019 | 9.203 | 9.425 | 9.167 | 9.385 | 655,206 | +0.26(+2.89%) |
Mar 29, 2019 | 9.112 | 9.148 | 8.976 | 9.121 | 617,845 | +0.08(+0.90%) |
Mar 28, 2019 | 9.076 | 9.148 | 8.949 | 9.039 | 440,460 | +0.00(+0.00%) |
Mar 27, 2019 | 9.067 | 9.121 | 8.971 | 9.039 | 395,448 | -0.02(-0.20%) |
Mar 26, 2019 | 9.130 | 9.167 | 8.985 | 9.058 | 590,010 | +0.03(+0.30%) |
Mar 25, 2019 | 9.012 | 9.148 | 8.985 | 9.030 | 497,086 | -0.01(-0.10%) |
Mar 22, 2019 | 9.321 | 9.339 | 8.976 | 9.039 | 1,022,697 | -0.35(-3.68%) |
Mar 21, 2019 | 9.294 | 9.448 | 9.257 | 9.385 | 398,121 | +0.08(+0.88%) |
Mar 20, 2019 | 9.376 | 9.430 | 9.185 | 9.303 | 596,340 | -0.13(-1.35%) |
Mar 19, 2019 | 9.503 | 9.530 | 9.385 | 9.430 | 854,483 | -0.01(-0.10%) |
Mar 18, 2019 | 9.376 | 9.485 | 9.321 | 9.439 | 673,060 | +0.09(+0.97%) |
Mar 15, 2019 | 9.348 | 9.471 | 9.316 | 9.348 | 1,283,022 | +0.00(+0.00%) |
Mar 14, 2019 | 9.457 | 9.489 | 9.321 | 9.348 | 888,171 | -0.15(-1.53%) |
Mar 13, 2019 | 9.448 | 9.548 | 9.439 | 9.494 | 735,601 | +0.12(+1.26%) |
Mar 12, 2019 | 9.457 | 9.494 | 9.357 | 9.376 | 571,913 | -0.09(-0.96%) |
Mar 11, 2019 | 9.139 | 9.512 | 9.121 | 9.466 | 898,091 | +0.34(+3.68%) |
Mar 08, 2019 | 9.103 | 9.194 | 9.071 | 9.130 | 584,933 | -0.05(-0.50%) |
Mar 07, 2019 | 9.357 | 9.357 | 9.112 | 9.176 | 1,074,376 | -0.15(-1.66%) |
Mar 06, 2019 | 9.494 | 9.494 | 9.294 | 9.330 | 707,722 | -0.13(-1.34%) |
Mar 05, 2019 | 9.557 | 9.557 | 9.457 | 9.457 | 703,652 | -0.08(-0.86%) |
Mar 04, 2019 | 9.575 | 9.675 | 9.530 | 9.539 | 1,384,189 | -0.05(-0.47%) |
Mar 01, 2019 | 9.521 | 9.584 | 9.366 | 9.584 | 545,857 | +0.10(+1.05%) |
Feb 28, 2019 | 9.566 | 9.566 | 9.448 | 9.485 | 554,207 | -0.12(-1.23%) |
Feb 27, 2019 | 9.557 | 9.630 | 9.521 | 9.603 | 484,705 | +0.02(+0.19%) |
Feb 26, 2019 | 9.793 | 9.848 | 9.566 | 9.584 | 1,128,426 | -0.32(-3.21%) |
Feb 25, 2019 | 9.921 | 10.04 | 9.902 | 9.902 | 838,865 | +0.03(+0.28%) |
Feb 22, 2019 | 9.902 | 9.930 | 9.821 | 9.875 | 1,120,443 | +0.01(+0.09%) |
Feb 21, 2019 | 9.948 | 9.975 | 9.784 | 9.866 | 1,022,757 | -0.10(-1.00%) |
Feb 20, 2019 | 9.930 | 9.993 | 9.898 | 9.966 | 672,853 | +0.06(+0.64%) |
Feb 19, 2019 | 9.766 | 9.939 | 9.757 | 9.902 | 593,824 | +0.07(+0.74%) |
Feb 15, 2019 | 9.766 | 9.921 | 9.675 | 9.830 | 1,012,240 | +0.14(+1.41%) |
Feb 14, 2019 | 9.630 | 9.757 | 9.603 | 9.693 | 1,030,787 | +0.03(+0.28%) |
Feb 13, 2019 | 9.457 | 9.721 | 9.457 | 9.666 | 1,160,024 | +0.25(+2.60%) |
Feb 12, 2019 | 9.412 | 9.539 | 9.412 | 9.421 | 1,399,329 | +0.07(+0.78%) |
Feb 11, 2019 | 9.294 | 9.421 | 9.239 | 9.348 | 1,788,782 | +0.05(+0.49%) |
Feb 08, 2019 | 9.176 | 9.385 | 9.139 | 9.303 | 1,669,382 | +0.13(+1.39%) |
Feb 07, 2019 | 9.330 | 9.385 | 9.108 | 9.176 | 1,692,989 | -0.23(-2.42%) |
Feb 06, 2019 | 9.448 | 9.511 | 9.312 | 9.403 | 1,756,560 | -0.11(-1.14%) |
Feb 05, 2019 | 8.996 | 9.566 | 8.924 | 9.511 | 2,193,320 | +0.55(+6.16%) |
Feb 04, 2019 | 8.896 | 9.014 | 8.869 | 8.960 | 1,387,486 | +0.03(+0.30%) |
Feb 01, 2019 | 8.915 | 8.996 | 8.806 | 8.933 | 805,541 | +0.00(+0.00%) |
Jan 31, 2019 | 8.670 | 8.951 | 8.616 | 8.933 | 2,167,358 | +0.24(+2.81%) |
Jan 30, 2019 | 8.779 | 8.788 | 8.589 | 8.689 | 1,068,789 | +0.00(+0.00%) |
Jan 29, 2019 | 8.553 | 8.765 | 8.553 | 8.689 | 786,523 | +0.19(+2.23%) |
Jan 28, 2019 | 8.553 | 8.589 | 8.417 | 8.499 | 1,229,778 | -0.17(-1.98%) |
Jan 25, 2019 | 8.634 | 8.765 | 8.562 | 8.670 | 677,681 | +0.14(+1.70%) |
Jan 24, 2019 | 8.462 | 8.625 | 8.444 | 8.526 | 2,730,322 | +0.07(+0.86%) |
Jan 23, 2019 | 8.499 | 8.544 | 8.372 | 8.453 | 2,224,186 | +0.01(+0.11%) |
Jan 22, 2019 | 8.707 | 8.711 | 8.363 | 8.444 | 2,250,873 | -0.35(-4.01%) |
Jan 18, 2019 | 8.725 | 8.802 | 8.612 | 8.797 | 783,863 | +0.14(+1.67%) |
Jan 17, 2019 | 8.625 | 8.698 | 8.544 | 8.652 | 993,572 | -0.03(-0.31%) |
Jan 16, 2019 | 8.544 | 8.684 | 8.508 | 8.679 | 804,567 | +0.13(+1.48%) |
Jan 15, 2019 | 8.580 | 8.580 | 8.444 | 8.553 | 457,773 | -0.03(-0.32%) |
Jan 14, 2019 | 8.616 | 8.648 | 8.526 | 8.580 | 574,604 | -0.07(-0.84%) |
Jan 11, 2019 | 8.598 | 8.670 | 8.517 | 8.652 | 624,480 | +0.02(+0.21%) |
Jan 10, 2019 | 8.472 | 8.643 | 8.309 | 8.634 | 546,253 | +0.09(+1.06%) |
Jan 09, 2019 | 8.472 | 8.571 | 8.435 | 8.544 | 426,091 | +0.12(+1.39%) |
Jan 08, 2019 | 8.399 | 8.472 | 8.354 | 8.426 | 610,272 | +0.09(+1.08%) |
Jan 07, 2019 | 8.300 | 8.363 | 8.155 | 8.336 | 748,679 | +0.03(+0.33%) |
Jan 04, 2019 | 8.291 | 8.390 | 8.191 | 8.309 | 847,793 | +0.14(+1.66%) |
Jan 03, 2019 | 8.236 | 8.300 | 8.065 | 8.173 | 768,865 | -0.11(-1.31%) |
Jan 02, 2019 | 8.074 | 8.336 | 8.001 | 8.282 | 854,691 | +0.05(+0.66%) |
Dec 31, 2018 | 8.309 | 8.309 | 8.019 | 8.227 | 977,091 | -0.02(-0.22%) |
Dec 28, 2018 | 8.327 | 8.435 | 8.110 | 8.245 | 1,082,720 | -0.09(-1.08%) |
Dec 27, 2018 | 7.947 | 8.345 | 7.911 | 8.336 | 1,724,714 | +0.23(+2.79%) |
Dec 26, 2018 | 7.866 | 8.128 | 7.658 | 8.110 | 1,055,709 | +0.28(+3.58%) |
Dec 24, 2018 | 8.119 | 8.119 | 7.821 | 7.830 | 538,318 | -0.31(-3.78%) |
Dec 21, 2018 | 8.209 | 8.273 | 8.083 | 8.137 | 2,289,318 | -0.14(-1.64%) |
Dec 20, 2018 | 8.200 | 8.363 | 8.128 | 8.273 | 1,512,045 | +0.03(+0.33%) |
Dec 19, 2018 | 8.517 | 8.589 | 8.191 | 8.245 | 1,002,863 | -0.26(-3.08%) |
Dec 18, 2018 | 8.580 | 8.634 | 8.449 | 8.508 | 891,993 | -0.01(-0.11%) |
Dec 17, 2018 | 8.842 | 8.869 | 8.481 | 8.517 | 1,103,184 | -0.33(-3.78%) |
Dec 14, 2018 | 8.960 | 9.077 | 8.833 | 8.851 | 641,071 | -0.22(-2.39%) |
Dec 13, 2018 | 9.213 | 9.213 | 9.041 | 9.068 | 775,426 | -0.13(-1.38%) |
Dec 12, 2018 | 9.204 | 9.321 | 9.150 | 9.195 | 626,940 | +0.11(+1.19%) |
Dec 11, 2018 | 9.240 | 9.308 | 9.041 | 9.086 | 972,594 | -0.03(-0.30%) |
Dec 10, 2018 | 9.041 | 9.294 | 8.987 | 9.113 | 2,246,537 | +0.05(+0.60%) |
Dec 07, 2018 | 9.240 | 9.330 | 9.005 | 9.059 | 1,086,701 | -0.17(-1.86%) |
Dec 06, 2018 | 9.023 | 9.240 | 8.942 | 9.231 | 1,071,252 | +0.05(+0.59%) |
Dec 04, 2018 | 9.629 | 9.647 | 9.104 | 9.177 | 1,123,865 | -0.50(-5.14%) |
Dec 03, 2018 | 9.674 | 9.683 | 9.502 | 9.674 | 781,236 | +0.15(+1.61%) |
Nov 30, 2018 | 9.303 | 9.520 | 9.303 | 9.520 | 956,076 | +0.15(+1.64%) |
Nov 29, 2018 | 9.538 | 9.584 | 9.267 | 9.367 | 1,245,709 | -0.20(-2.08%) |
Nov 28, 2018 | 9.556 | 9.629 | 9.385 | 9.566 | 1,217,246 | +0.05(+0.47%) |
Nov 27, 2018 | 9.638 | 9.692 | 9.448 | 9.520 | 707,108 | -0.16(-1.68%) |
Nov 26, 2018 | 9.511 | 9.710 | 9.511 | 9.683 | 1,470,256 | +0.26(+2.78%) |
Nov 23, 2018 | 9.358 | 9.525 | 9.349 | 9.421 | 414,108 | -0.05(-0.48%) |
Nov 21, 2018 | 9.466 | 9.466 | 9.466 | 0 | +0.02(+0.19%) | |
Nov 20, 2018 | 9.584 | 9.701 | 9.421 | 9.448 | 1,036,583 | -0.26(-2.70%) |
Nov 19, 2018 | 9.954 | 10.02 | 9.692 | 9.710 | 462,519 | -0.24(-2.45%) |
Nov 16, 2018 | 9.837 | 9.963 | 9.810 | 9.954 | 1,233,807 | +0.03(+0.27%) |
Nov 15, 2018 | 9.647 | 9.927 | 9.602 | 9.927 | 846,245 | +0.22(+2.23%) |
Nov 14, 2018 | 9.927 | 9.968 | 9.656 | 9.710 | 1,364,364 | -0.14(-1.47%) |
Nov 13, 2018 | 9.918 | 10.10 | 9.801 | 9.855 | 600,851 | -0.03(-0.27%) |
Nov 12, 2018 | 10.22 | 10.23 | 9.864 | 9.882 | 925,652 | -0.32(-3.10%) |
Nov 09, 2018 | 10.43 | 10.48 | 10.16 | 10.20 | 733,316 | -0.31(-2.93%) |
Nov 08, 2018 | 10.50 | 10.63 | 10.45 | 10.51 | 1,692,099 | -0.03(-0.26%) |
Nov 07, 2018 | 10.37 | 10.63 | 10.28 | 10.53 | 2,042,395 | +0.27(+2.63%) |
Nov 06, 2018 | 10.14 | 10.52 | 9.642 | 10.26 | 2,977,078 | +0.57(+5.85%) |
Nov 05, 2018 | 9.642 | 9.876 | 9.642 | 9.696 | 590,485 | +0.14(+1.41%) |
Nov 02, 2018 | 9.525 | 9.646 | 9.462 | 9.561 | 2,089,646 | +0.08(+0.85%) |
Nov 01, 2018 | 9.291 | 9.579 | 9.291 | 9.480 | 1,429,908 | +0.24(+2.63%) |
Oct 31, 2018 | 9.417 | 9.489 | 9.228 | 9.237 | 1,725,837 | -0.05(-0.58%) |
Oct 30, 2018 | 9.255 | 9.399 | 9.219 | 9.291 | 2,922,672 | +0.05(+0.49%) |
Oct 29, 2018 | 9.507 | 9.624 | 9.192 | 9.246 | 789,996 | -0.12(-1.25%) |
Oct 26, 2018 | 9.273 | 9.516 | 9.165 | 9.363 | 716,691 | -0.02(-0.19%) |
Oct 25, 2018 | 9.327 | 9.525 | 9.300 | 9.381 | 836,950 | +0.14(+1.46%) |
Oct 24, 2018 | 9.399 | 9.543 | 9.246 | 9.246 | 1,434,256 | -0.17(-1.82%) |
Oct 23, 2018 | 9.525 | 9.574 | 9.336 | 9.417 | 947,641 | -0.26(-2.70%) |
Oct 22, 2018 | 9.678 | 9.750 | 9.615 | 9.678 | 547,915 | +0.05(+0.47%) |
Oct 19, 2018 | 9.741 | 9.840 | 9.579 | 9.633 | 628,049 | -0.12(-1.20%) |
Oct 18, 2018 | 9.975 | 10.05 | 9.741 | 9.750 | 568,005 | -0.29(-2.87%) |
Oct 17, 2018 | 10.03 | 10.06 | 9.813 | 10.04 | 648,220 | -0.02(-0.18%) |
Oct 16, 2018 | 9.732 | 10.08 | 9.624 | 10.06 | 752,414 | +0.39(+4.00%) |
Oct 15, 2018 | 9.453 | 9.786 | 9.453 | 9.669 | 1,235,288 | +0.17(+1.80%) |
Oct 12, 2018 | 9.876 | 9.876 | 9.421 | 9.498 | 962,734 | -0.23(-2.31%) |
Oct 11, 2018 | 10.00 | 10.08 | 9.714 | 9.723 | 782,529 | -0.32(-3.14%) |
Oct 10, 2018 | 10.31 | 10.41 | 10.04 | 10.04 | 1,110,276 | -0.27(-2.62%) |
Oct 09, 2018 | 10.42 | 10.50 | 10.30 | 10.31 | 544,602 | -0.16(-1.55%) |
Oct 08, 2018 | 10.42 | 10.50 | 10.35 | 10.47 | 585,310 | +0.02(+0.17%) |
Oct 05, 2018 | 10.46 | 10.54 | 10.37 | 10.45 | 639,823 | -0.02(-0.17%) |
Oct 04, 2018 | 10.48 | 10.56 | 10.39 | 10.47 | 666,236 | -0.01(-0.09%) |
Oct 03, 2018 | 10.30 | 10.53 | 10.21 | 10.48 | 827,106 | +0.29(+2.83%) |
Oct 02, 2018 | 10.24 | 10.31 | 10.16 | 10.19 | 487,249 | -0.04(-0.44%) |
Oct 01, 2018 | 10.42 | 10.46 | 10.19 | 10.24 | 513,950 | -0.13(-1.22%) |
Sep 28, 2018 | 10.33 | 10.41 | 10.31 | 10.36 | 544,849 | +0.02(+0.17%) |
Sep 27, 2018 | 10.42 | 10.45 | 10.33 | 10.34 | 353,784 | -0.05(-0.52%) |
Sep 26, 2018 | 10.60 | 10.62 | 10.39 | 10.40 | 430,494 | -0.21(-1.95%) |
Sep 25, 2018 | 10.79 | 10.82 | 10.59 | 10.60 | 731,402 | -0.16(-1.51%) |
Sep 24, 2018 | 10.74 | 10.77 | 10.61 | 10.77 | 607,149 | +0.03(+0.25%) |
Sep 21, 2018 | 10.87 | 10.96 | 10.71 | 10.74 | 1,796,393 | -0.06(-0.58%) |
Sep 20, 2018 | 10.69 | 10.80 | 10.54 | 10.80 | 1,011,963 | +0.18(+1.70%) |
Sep 19, 2018 | 10.62 | 10.76 | 10.53 | 10.62 | 1,376,345 | +0.03(+0.25%) |
Sep 18, 2018 | 10.56 | 10.62 | 10.42 | 10.60 | 766,745 | +0.07(+0.68%) |
Sep 17, 2018 | 10.44 | 10.53 | 10.39 | 10.52 | 652,244 | +0.10(+0.95%) |
Sep 14, 2018 | 10.43 | 10.51 | 10.37 | 10.42 | 562,178 | +0.00(+0.00%) |
Sep 13, 2018 | 10.31 | 10.43 | 10.28 | 10.42 | 1,212,717 | +0.17(+1.67%) |
Sep 12, 2018 | 10.24 | 10.30 | 10.17 | 10.25 | 1,801,947 | -0.01(-0.09%) |
Sep 11, 2018 | 10.13 | 10.28 | 10.06 | 10.26 | 1,444,913 | +0.11(+1.06%) |
Sep 10, 2018 | 10.36 | 10.42 | 10.15 | 10.15 | 1,085,271 | -0.15(-1.48%) |
Sep 07, 2018 | 10.30 | 10.34 | 10.23 | 10.31 | 947,960 | -0.02(-0.17%) |
Sep 06, 2018 | 10.35 | 10.42 | 10.29 | 10.33 | 500,599 | -0.01(-0.09%) |
Sep 05, 2018 | 10.26 | 10.43 | 10.15 | 10.33 | 874,511 | +0.05(+0.53%) |
Sep 04, 2018 | 10.40 | 10.40 | 10.15 | 10.28 | 653,915 | -0.14(-1.30%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.15(-1.45%) | |
Aug 30, 2018 | 10.62 | 10.64 | 10.52 | 10.57 | 775,275 | -0.06(-0.59%) |
Aug 29, 2018 | 10.58 | 10.72 | 10.52 | 10.63 | 1,157,699 | +0.07(+0.68%) |
Aug 28, 2018 | 10.66 | 10.67 | 10.51 | 10.56 | 563,825 | -0.05(-0.51%) |
Aug 27, 2018 | 10.61 | 10.79 | 10.59 | 10.61 | 1,140,708 | +0.04(+0.34%) |
Aug 24, 2018 | 10.69 | 10.69 | 10.56 | 10.58 | 856,652 | -0.04(-0.42%) |
Aug 23, 2018 | 10.76 | 10.77 | 10.61 | 10.62 | 837,566 | -0.16(-1.50%) |
Aug 22, 2018 | 10.86 | 10.88 | 10.75 | 10.79 | 760,542 | -0.09(-0.83%) |
Aug 21, 2018 | 10.66 | 10.90 | 10.66 | 10.88 | 1,163,120 | +0.25(+2.37%) |
Aug 20, 2018 | 10.61 | 10.70 | 10.59 | 10.62 | 417,610 | +0.05(+0.51%) |
Aug 17, 2018 | 10.49 | 10.60 | 10.49 | 10.57 | 1,428,384 | +0.08(+0.77%) |
Aug 16, 2018 | 10.49 | 10.57 | 10.48 | 10.49 | 478,914 | +0.05(+0.52%) |
Aug 15, 2018 | 10.48 | 10.50 | 10.38 | 10.43 | 1,089,359 | -0.06(-0.60%) |
Aug 14, 2018 | 10.48 | 10.58 | 10.48 | 10.50 | 464,214 | +0.07(+0.69%) |
Aug 13, 2018 | 10.55 | 10.62 | 10.38 | 10.42 | 504,032 | -0.11(-1.03%) |
Aug 10, 2018 | 10.44 | 10.60 | 10.41 | 10.53 | 674,925 | +0.04(+0.34%) |
Aug 09, 2018 | 10.66 | 10.74 | 10.42 | 10.50 | 941,729 | -0.18(-1.69%) |
Aug 08, 2018 | 10.18 | 10.72 | 9.924 | 10.68 | 1,777,333 | +0.15(+1.45%) |
Aug 07, 2018 | 10.76 | 11.01 | 10.19 | 10.52 | 2,639,131 | -0.67(-6.01%) |
Aug 06, 2018 | 11.13 | 11.25 | 10.99 | 11.20 | 604,679 | +0.07(+0.64%) |
Aug 03, 2018 | 11.22 | 11.29 | 11.01 | 11.13 | 728,636 | -0.08(-0.72%) |
Aug 02, 2018 | 10.92 | 11.21 | 10.88 | 11.21 | 932,196 | +0.22(+1.96%) |
Aug 01, 2018 | 11.07 | 11.07 | 10.83 | 10.99 | 552,128 | -0.08(-0.73%) |
Jul 31, 2018 | 10.87 | 11.09 | 10.86 | 11.07 | 810,350 | +0.28(+2.57%) |
Jul 30, 2018 | 10.85 | 10.90 | 10.79 | 10.79 | 486,241 | -0.02(-0.17%) |
Jul 27, 2018 | 11.03 | 11.04 | 10.81 | 10.81 | 425,893 | -0.21(-1.87%) |
Jul 26, 2018 | 11.04 | 11.18 | 10.98 | 11.02 | 805,638 | +0.02(+0.16%) |
Jul 25, 2018 | 10.83 | 11.00 | 10.78 | 11.00 | 610,547 | +0.15(+1.40%) |
Jul 24, 2018 | 10.93 | 10.97 | 10.79 | 10.85 | 1,325,667 | -0.01(-0.08%) |
Jul 23, 2018 | 10.87 | 10.88 | 10.78 | 10.86 | 540,636 | -0.08(-0.74%) |
Jul 20, 2018 | 10.88 | 11.00 | 10.83 | 10.94 | 590,160 | +0.05(+0.49%) |
Jul 19, 2018 | 10.69 | 10.91 | 10.67 | 10.88 | 460,057 | +0.19(+1.76%) |
Jul 18, 2018 | 10.55 | 10.71 | 10.46 | 10.69 | 658,463 | +0.14(+1.36%) |
Jul 17, 2018 | 10.53 | 10.59 | 10.50 | 10.55 | 383,065 | +0.00(+0.00%) |
Jul 16, 2018 | 10.66 | 10.66 | 10.50 | 10.55 | 514,582 | -0.11(-1.01%) |
Jul 13, 2018 | 10.61 | 10.74 | 10.61 | 10.66 | 527,648 | +0.05(+0.51%) |
Jul 12, 2018 | 10.66 | 10.66 | 10.50 | 10.61 | 907,390 | +0.03(+0.25%) |
Jul 11, 2018 | 10.70 | 10.76 | 10.56 | 10.58 | 1,028,061 | -0.22(-2.07%) |
Jul 10, 2018 | 10.92 | 10.93 | 10.75 | 10.80 | 430,064 | -0.09(-0.82%) |
Jul 09, 2018 | 10.82 | 10.92 | 10.80 | 10.89 | 387,324 | +0.13(+1.17%) |
Jul 06, 2018 | 10.67 | 10.80 | 10.63 | 10.77 | 560,801 | +0.11(+1.01%) |
Jul 05, 2018 | 10.62 | 10.67 | 10.43 | 10.66 | 1,034,543 | +0.09(+0.85%) |
Jul 03, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 10.39 | 10.59 | 10.32 | 10.55 | 1,467,811 | +0.04(+0.43%) |
Jun 29, 2018 | 10.44 | 10.58 | 10.43 | 10.51 | 973,283 | +0.09(+0.86%) |
Jun 28, 2018 | 10.44 | 10.48 | 10.32 | 10.42 | 705,624 | -0.04(-0.34%) |
Jun 27, 2018 | 10.51 | 10.58 | 10.43 | 10.45 | 711,484 | -0.05(-0.51%) |
Jun 26, 2018 | 10.38 | 10.52 | 10.34 | 10.51 | 639,656 | +0.17(+1.65%) |
Jun 25, 2018 | 10.32 | 10.39 | 10.17 | 10.34 | 1,130,839 | -0.02(-0.17%) |
Jun 22, 2018 | 10.44 | 10.50 | 10.28 | 10.35 | 1,550,973 | +0.02(+0.17%) |
Jun 21, 2018 | 10.59 | 10.60 | 10.33 | 10.34 | 839,935 | -0.27(-2.54%) |
Jun 20, 2018 | 10.69 | 10.71 | 10.58 | 10.61 | 665,390 | -0.05(-0.50%) |
Jun 19, 2018 | 10.63 | 10.68 | 10.48 | 10.66 | 733,262 | -0.06(-0.59%) |
Jun 18, 2018 | 10.61 | 10.72 | 10.54 | 10.72 | 740,582 | +0.09(+0.84%) |
Jun 15, 2018 | 10.63 | 10.45 | 10.63 | 2,100,195 | -0.04(-0.42%) | |
Jun 14, 2018 | 10.76 | 10.77 | 10.61 | 10.68 | 560,103 | -0.04(-0.42%) |
Jun 13, 2018 | 10.80 | 10.82 | 10.68 | 10.72 | 674,689 | -0.06(-0.58%) |
Jun 12, 2018 | 10.90 | 10.90 | 10.76 | 10.78 | 817,612 | -0.10(-0.91%) |
Jun 11, 2018 | 10.84 | 10.91 | 10.77 | 10.88 | 809,872 | +0.06(+0.58%) |
Jun 08, 2018 | 10.81 | 10.87 | 10.78 | 10.82 | 468,191 | -0.04(-0.41%) |
Jun 07, 2018 | 10.83 | 10.88 | 10.78 | 10.87 | 747,308 | +0.04(+0.41%) |
Jun 06, 2018 | 10.67 | 10.82 | 746,463 | -0.01(-0.08%) | ||
Jun 05, 2018 | 10.74 | 10.84 | 10.69 | 10.83 | 649,761 | +0.08(+0.75%) |
Jun 04, 2018 | 10.87 | 10.94 | 10.69 | 10.75 | 559,979 | -0.11(-0.99%) |
Jun 01, 2018 | 10.75 | 10.91 | 10.74 | 10.86 | 1,179,108 | +0.18(+1.68%) |
May 31, 2018 | 10.69 | 10.74 | 10.60 | 10.68 | 916,487 | -0.09(-0.83%) |
May 30, 2018 | 10.61 | 10.85 | 10.60 | 10.77 | 874,062 | +0.21(+1.95%) |
May 29, 2018 | 10.44 | 10.66 | 10.44 | 10.56 | 1,028,898 | +0.05(+0.51%) |
May 25, 2018 | 10.51 | 10.51 | 10.51 | 0 | -0.03(-0.26%) | |
May 24, 2018 | 10.52 | 10.57 | 10.45 | 10.53 | 416,475 | +0.01(+0.09%) |
May 23, 2018 | 10.52 | 10.56 | 10.42 | 10.52 | 738,408 | -0.03(-0.25%) |
May 22, 2018 | 10.76 | 10.79 | 10.54 | 10.55 | 977,855 | -0.19(-1.75%) |
May 21, 2018 | 10.66 | 10.75 | 10.64 | 10.74 | 849,011 | +0.16(+1.53%) |
May 18, 2018 | 10.66 | 10.66 | 10.52 | 10.58 | 1,445,563 | -0.08(-0.76%) |
May 17, 2018 | 10.59 | 10.70 | 10.58 | 10.66 | 822,111 | +0.10(+0.93%) |
May 16, 2018 | 10.52 | 10.64 | 10.50 | 10.56 | 917,897 | +0.07(+0.68%) |
May 15, 2018 | 10.52 | 10.52 | 10.37 | 10.49 | 1,441,087 | -0.05(-0.51%) |
May 14, 2018 | 10.61 | 10.62 | 10.48 | 10.54 | 994,475 | -0.02(-0.17%) |
May 11, 2018 | 10.47 | 10.64 | 10.41 | 10.56 | 1,339,155 | +0.09(+0.86%) |
May 10, 2018 | 10.44 | 10.52 | 10.43 | 10.47 | 1,303,741 | +0.07(+0.69%) |
May 09, 2018 | 10.10 | 10.41 | 10.04 | 10.40 | 1,878,353 | +0.35(+3.48%) |
May 08, 2018 | 9.692 | 10.21 | 9.630 | 10.05 | 4,130,958 | +1.07(+11.93%) |
May 07, 2018 | 8.746 | 8.996 | 8.732 | 8.978 | 1,459,110 | +0.27(+3.07%) |
May 04, 2018 | 8.621 | 8.764 | 8.586 | 8.711 | 874,404 | +0.05(+0.62%) |
May 03, 2018 | 8.720 | 8.746 | 8.559 | 8.657 | 626,330 | -0.09(-1.02%) |
May 02, 2018 | 8.773 | 8.889 | 8.729 | 8.746 | 957,221 | -0.04(-0.41%) |