Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.974 | 10.14 | 9.962 | 10.07 | 288,422 | -0.01(-0.12%) |
May 30, 2019 | 10.11 | 10.13 | 9.913 | 10.08 | 548,275 | -0.06(-0.61%) |
May 29, 2019 | 10.07 | 10.22 | 9.968 | 10.14 | 457,429 | +0.07(+0.67%) |
May 28, 2019 | 10.22 | 10.23 | 10.02 | 10.07 | 159,232 | -0.16(-1.57%) |
May 24, 2019 | 10.27 | 10.28 | 10.17 | 10.23 | 134,316 | +0.05(+0.48%) |
May 23, 2019 | 10.28 | 10.45 | 10.12 | 10.18 | 219,201 | -0.23(-2.19%) |
May 22, 2019 | 10.48 | 10.52 | 10.25 | 10.41 | 302,250 | -0.10(-1.00%) |
May 21, 2019 | 10.46 | 10.63 | 10.45 | 10.52 | 371,142 | +0.01(+0.06%) |
May 20, 2019 | 10.52 | 10.63 | 10.50 | 10.51 | 175,391 | -0.09(-0.81%) |
May 17, 2019 | 10.62 | 10.68 | 10.50 | 10.60 | 208,773 | -0.02(-0.17%) |
May 16, 2019 | 10.79 | 10.79 | 10.59 | 10.62 | 195,929 | -0.14(-1.26%) |
May 15, 2019 | 10.59 | 10.76 | 10.57 | 10.75 | 183,333 | +0.09(+0.81%) |
May 14, 2019 | 10.59 | 10.72 | 10.59 | 10.66 | 195,598 | +0.10(+0.91%) |
May 13, 2019 | 10.73 | 10.74 | 10.44 | 10.57 | 441,855 | -0.16(-1.52%) |
May 10, 2019 | 10.72 | 10.78 | 10.60 | 10.73 | 170,326 | -0.01(-0.06%) |
May 09, 2019 | 10.86 | 10.88 | 10.65 | 10.74 | 457,002 | -0.10(-0.89%) |
May 08, 2019 | 11.18 | 11.22 | 10.79 | 10.83 | 420,904 | -0.49(-4.37%) |
May 07, 2019 | 10.93 | 11.33 | 10.80 | 11.33 | 460,826 | +0.11(+1.02%) |
May 06, 2019 | 10.95 | 11.22 | 10.91 | 11.21 | 301,185 | +0.27(+2.43%) |
May 03, 2019 | 10.88 | 11.13 | 10.86 | 10.95 | 385,884 | +0.08(+0.78%) |
May 02, 2019 | 10.83 | 10.95 | 10.77 | 10.86 | 1,094,819 | +0.01(+0.11%) |
May 01, 2019 | 10.92 | 10.92 | 10.77 | 10.85 | 177,157 | -0.09(-0.83%) |
Apr 30, 2019 | 11.01 | 11.01 | 10.80 | 10.94 | 178,221 | +0.08(+0.72%) |
Apr 29, 2019 | 10.92 | 10.95 | 10.85 | 10.86 | 129,941 | -0.05(-0.50%) |
Apr 26, 2019 | 10.93 | 10.94 | 10.83 | 10.92 | 73,896 | -0.02(-0.17%) |
Apr 25, 2019 | 11.03 | 11.06 | 10.86 | 10.94 | 133,629 | -0.11(-0.98%) |
Apr 24, 2019 | 11.03 | 11.17 | 11.00 | 11.04 | 311,615 | +0.04(+0.38%) |
Apr 23, 2019 | 11.12 | 11.14 | 10.94 | 11.00 | 201,241 | -0.11(-0.98%) |
Apr 22, 2019 | 10.95 | 11.17 | 10.88 | 11.11 | 494,563 | +0.24(+2.22%) |
Apr 18, 2019 | 10.68 | 10.97 | 10.58 | 10.87 | 2,074,068 | +0.37(+3.51%) |
Apr 17, 2019 | 10.59 | 10.59 | 10.47 | 10.50 | 211,157 | -0.05(-0.46%) |
Apr 16, 2019 | 10.62 | 10.63 | 10.48 | 10.55 | 117,523 | -0.04(-0.40%) |
Apr 15, 2019 | 10.71 | 10.77 | 10.46 | 10.59 | 279,939 | -0.19(-1.74%) |
Apr 12, 2019 | 10.71 | 10.78 | 10.63 | 10.78 | 299,893 | +0.17(+1.59%) |
Apr 11, 2019 | 10.65 | 10.66 | 10.54 | 10.61 | 157,311 | -0.09(-0.85%) |
Apr 10, 2019 | 10.80 | 10.80 | 10.67 | 10.70 | 96,829 | -0.04(-0.39%) |
Apr 09, 2019 | 10.85 | 10.89 | 10.71 | 10.74 | 123,887 | -0.15(-1.38%) |
Apr 08, 2019 | 10.86 | 10.90 | 10.78 | 10.89 | 138,008 | +0.04(+0.39%) |
Apr 05, 2019 | 10.76 | 10.86 | 10.71 | 10.85 | 80,855 | +0.11(+1.07%) |
Apr 04, 2019 | 10.68 | 10.77 | 10.59 | 10.74 | 138,323 | +0.08(+0.74%) |
Apr 03, 2019 | 10.84 | 10.96 | 10.63 | 10.66 | 145,327 | -0.14(-1.34%) |
Apr 02, 2019 | 10.80 | 10.92 | 10.66 | 10.80 | 133,543 | +0.04(+0.39%) |
Apr 01, 2019 | 10.73 | 10.86 | 10.71 | 10.76 | 83,373 | +0.11(+1.08%) |
Mar 29, 2019 | 10.60 | 10.69 | 10.54 | 10.65 | 95,767 | +0.06(+0.57%) |
Mar 28, 2019 | 10.57 | 10.63 | 10.51 | 10.59 | 81,334 | +0.04(+0.40%) |
Mar 27, 2019 | 10.64 | 10.71 | 10.53 | 10.54 | 98,926 | -0.13(-1.19%) |
Mar 26, 2019 | 10.71 | 10.80 | 10.63 | 10.67 | 93,992 | +0.07(+0.63%) |
Mar 25, 2019 | 10.71 | 10.71 | 10.54 | 10.60 | 154,980 | -0.09(-0.85%) |
Mar 22, 2019 | 10.86 | 10.95 | 10.68 | 10.69 | 89,305 | -0.21(-1.88%) |
Mar 21, 2019 | 10.86 | 10.91 | 10.83 | 10.90 | 73,974 | +0.04(+0.39%) |
Mar 20, 2019 | 10.89 | 10.92 | 10.85 | 10.86 | 90,171 | -0.02(-0.22%) |
Mar 19, 2019 | 10.98 | 10.98 | 10.76 | 10.88 | 211,303 | -0.08(-0.72%) |
Mar 18, 2019 | 10.65 | 10.96 | 10.62 | 10.96 | 182,827 | +0.29(+2.71%) |
Mar 15, 2019 | 10.55 | 10.67 | 10.52 | 10.67 | 446,691 | +0.12(+1.14%) |
Mar 14, 2019 | 10.53 | 10.63 | 10.51 | 10.55 | 119,208 | +0.03(+0.29%) |
Mar 13, 2019 | 10.44 | 10.57 | 10.31 | 10.52 | 214,663 | +0.09(+0.87%) |
Mar 12, 2019 | 10.46 | 10.53 | 10.38 | 10.43 | 264,558 | -0.03(-0.29%) |
Mar 11, 2019 | 10.46 | 10.52 | 10.39 | 10.46 | 184,966 | +0.01(+0.12%) |
Mar 08, 2019 | 10.45 | 10.46 | 10.25 | 10.45 | 388,535 | -0.09(-0.86%) |
Mar 07, 2019 | 10.62 | 10.71 | 10.47 | 10.54 | 271,264 | -0.02(-0.23%) |
Mar 06, 2019 | 10.64 | 10.66 | 10.56 | 10.56 | 105,988 | -0.13(-1.19%) |
Mar 05, 2019 | 10.69 | 10.74 | 10.53 | 10.69 | 145,917 | +0.02(+0.23%) |
Mar 04, 2019 | 10.68 | 10.70 | 10.44 | 10.66 | 304,111 | +0.01(+0.11%) |
Mar 01, 2019 | 10.82 | 10.88 | 10.60 | 10.65 | 186,729 | -0.11(-1.07%) |
Feb 28, 2019 | 11.00 | 11.00 | 10.76 | 10.77 | 127,287 | -0.22(-2.03%) |
Feb 27, 2019 | 10.85 | 11.20 | 10.74 | 10.99 | 212,074 | +0.27(+2.53%) |
Feb 26, 2019 | 11.09 | 11.09 | 10.60 | 10.72 | 238,602 | -0.27(-2.47%) |
Feb 25, 2019 | 10.98 | 11.01 | 10.88 | 10.99 | 162,858 | +0.04(+0.33%) |
Feb 22, 2019 | 11.05 | 11.06 | 10.95 | 10.95 | 170,823 | -0.02(-0.16%) |
Feb 21, 2019 | 10.86 | 11.07 | 10.86 | 10.97 | 254,069 | +0.10(+0.89%) |
Feb 20, 2019 | 10.86 | 10.98 | 10.78 | 10.88 | 259,966 | +0.03(+0.28%) |
Feb 19, 2019 | 10.73 | 10.86 | 10.73 | 10.85 | 198,280 | +0.07(+0.67%) |
Feb 15, 2019 | 10.67 | 10.83 | 10.63 | 10.77 | 209,262 | +0.15(+1.42%) |
Feb 14, 2019 | 10.46 | 10.64 | 10.46 | 10.62 | 142,845 | +0.18(+1.70%) |
Feb 13, 2019 | 10.45 | 10.52 | 10.37 | 10.45 | 214,825 | +0.09(+0.86%) |
Feb 12, 2019 | 10.23 | 10.40 | 10.21 | 10.36 | 159,752 | +0.18(+1.80%) |
Feb 11, 2019 | 10.03 | 10.18 | 9.931 | 10.17 | 133,162 | +0.18(+1.83%) |
Feb 08, 2019 | 10.10 | 10.14 | 9.990 | 9.990 | 225,165 | -0.11(-1.11%) |
Feb 07, 2019 | 10.29 | 10.31 | 10.10 | 10.10 | 265,764 | -0.18(-1.72%) |
Feb 06, 2019 | 10.40 | 10.46 | 10.24 | 10.28 | 124,708 | -0.08(-0.74%) |
Feb 05, 2019 | 10.40 | 10.50 | 10.32 | 10.36 | 170,450 | -0.01(-0.06%) |
Feb 04, 2019 | 10.15 | 10.39 | 10.10 | 10.36 | 219,662 | +0.17(+1.68%) |
Feb 01, 2019 | 10.06 | 10.20 | 10.01 | 10.19 | 122,648 | +0.18(+1.77%) |
Jan 31, 2019 | 9.931 | 10.07 | 9.889 | 10.01 | 251,931 | +0.05(+0.47%) |
Jan 30, 2019 | 9.872 | 10.01 | 9.795 | 9.966 | 82,673 | +0.08(+0.84%) |
Jan 29, 2019 | 9.872 | 9.907 | 9.813 | 9.884 | 233,990 | +0.04(+0.36%) |
Jan 28, 2019 | 9.677 | 9.860 | 9.677 | 9.848 | 148,639 | +0.01(+0.06%) |
Jan 25, 2019 | 9.718 | 9.860 | 9.683 | 9.842 | 320,408 | +0.18(+1.83%) |
Jan 24, 2019 | 9.618 | 9.742 | 9.547 | 9.665 | 199,069 | +0.03(+0.31%) |
Jan 23, 2019 | 9.606 | 9.635 | 9.482 | 9.635 | 336,030 | +0.05(+0.49%) |
Jan 22, 2019 | 9.706 | 9.724 | 9.547 | 9.588 | 220,266 | -0.12(-1.22%) |
Jan 18, 2019 | 9.541 | 9.754 | 9.541 | 9.706 | 252,740 | +0.18(+1.86%) |
Jan 17, 2019 | 9.488 | 9.553 | 9.488 | 9.529 | 95,332 | +0.04(+0.37%) |
Jan 16, 2019 | 9.499 | 9.535 | 9.464 | 9.493 | 54,694 | +0.02(+0.25%) |
Jan 15, 2019 | 9.458 | 9.547 | 9.458 | 9.470 | 91,389 | +0.00(+0.00%) |
Jan 14, 2019 | 9.493 | 9.541 | 9.440 | 9.470 | 204,194 | -0.05(-0.50%) |
Jan 11, 2019 | 9.511 | 9.564 | 9.458 | 9.517 | 285,220 | -0.02(-0.25%) |
Jan 10, 2019 | 9.606 | 9.700 | 9.541 | 9.541 | 222,555 | -0.10(-1.04%) |
Jan 09, 2019 | 9.895 | 9.895 | 9.588 | 9.641 | 509,173 | -0.11(-1.15%) |
Jan 08, 2019 | 9.523 | 9.878 | 9.464 | 9.754 | 467,888 | +0.31(+3.25%) |
Jan 07, 2019 | 9.346 | 9.632 | 9.310 | 9.446 | 616,124 | +0.20(+2.17%) |
Jan 04, 2019 | 9.227 | 9.381 | 9.103 | 9.245 | 658,748 | +0.14(+1.56%) |
Jan 03, 2019 | 9.162 | 9.198 | 9.021 | 9.103 | 232,625 | -0.06(-0.65%) |
Jan 02, 2019 | 9.068 | 9.180 | 9.032 | 9.162 | 298,251 | +0.01(+0.13%) |
Dec 31, 2018 | 9.298 | 9.298 | 9.097 | 9.151 | 252,401 | -0.09(-0.96%) |
Dec 28, 2018 | 9.287 | 9.328 | 9.198 | 9.239 | 383,170 | -0.07(-0.70%) |
Dec 27, 2018 | 9.162 | 9.340 | 9.162 | 9.304 | 328,423 | -0.01(-0.06%) |
Dec 26, 2018 | 9.399 | 9.529 | 9.180 | 9.310 | 493,487 | +0.00(+0.00%) |
Dec 24, 2018 | 9.298 | 9.381 | 9.015 | 9.310 | 297,908 | +0.00(+0.00%) |
Dec 21, 2018 | 9.145 | 9.458 | 9.145 | 9.310 | 794,253 | +0.16(+1.74%) |
Dec 20, 2018 | 9.269 | 9.311 | 9.003 | 9.151 | 494,225 | -0.14(-1.53%) |
Dec 19, 2018 | 9.375 | 9.553 | 9.263 | 9.292 | 443,054 | -0.07(-0.76%) |
Dec 18, 2018 | 9.523 | 9.553 | 9.328 | 9.363 | 606,549 | -0.15(-1.61%) |
Dec 17, 2018 | 9.712 | 9.774 | 9.511 | 9.517 | 315,043 | -0.24(-2.48%) |
Dec 14, 2018 | 9.789 | 9.801 | 9.688 | 9.759 | 163,925 | -0.07(-0.66%) |
Dec 13, 2018 | 9.901 | 9.975 | 9.813 | 9.824 | 121,342 | -0.07(-0.72%) |
Dec 12, 2018 | 9.765 | 10.03 | 9.765 | 9.895 | 192,654 | +0.14(+1.45%) |
Dec 11, 2018 | 10.08 | 10.09 | 9.754 | 9.754 | 284,603 | -0.11(-1.08%) |
Dec 10, 2018 | 9.813 | 9.884 | 9.629 | 9.860 | 267,740 | +0.02(+0.24%) |
Dec 07, 2018 | 9.860 | 10.01 | 9.783 | 9.836 | 215,184 | +0.17(+1.77%) |
Dec 06, 2018 | 9.647 | 9.742 | 9.417 | 9.665 | 619,226 | -0.08(-0.85%) |
Dec 04, 2018 | 9.990 | 9.990 | 9.730 | 9.748 | 455,067 | -0.22(-2.19%) |
Dec 03, 2018 | 10.04 | 10.17 | 9.907 | 9.966 | 213,695 | +0.07(+0.66%) |
Nov 30, 2018 | 9.913 | 9.996 | 9.813 | 9.901 | 182,703 | -0.07(-0.71%) |
Nov 29, 2018 | 9.783 | 10.01 | 9.783 | 9.972 | 220,256 | +0.22(+2.24%) |
Nov 28, 2018 | 9.824 | 9.860 | 9.612 | 9.754 | 303,988 | -0.10(-1.02%) |
Nov 27, 2018 | 9.919 | 9.990 | 9.783 | 9.854 | 140,913 | -0.15(-1.54%) |
Nov 26, 2018 | 9.943 | 10.02 | 9.848 | 10.01 | 266,430 | +0.21(+2.11%) |
Nov 23, 2018 | 9.895 | 9.901 | 9.783 | 9.801 | 92,536 | -0.27(-2.64%) |
Nov 21, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.28(+2.84%) | |
Nov 20, 2018 | 10.05 | 10.08 | 9.789 | 9.789 | 507,029 | -0.40(-3.89%) |
Nov 19, 2018 | 10.05 | 10.19 | 10.03 | 10.19 | 317,352 | +0.12(+1.23%) |
Nov 16, 2018 | 10.05 | 10.20 | 10.02 | 10.06 | 209,940 | +0.00(+0.00%) |
Nov 15, 2018 | 9.878 | 10.11 | 9.878 | 10.06 | 884,162 | +0.10(+1.01%) |
Nov 14, 2018 | 10.00 | 10.04 | 9.908 | 9.960 | 163,770 | +0.14(+1.38%) |
Nov 13, 2018 | 9.783 | 9.954 | 9.754 | 9.824 | 255,686 | +0.05(+0.54%) |
Nov 12, 2018 | 9.858 | 9.858 | 9.725 | 9.771 | 190,895 | -0.06(-0.59%) |
Nov 09, 2018 | 9.887 | 9.939 | 9.713 | 9.829 | 238,680 | -0.12(-1.22%) |
Nov 08, 2018 | 10.07 | 10.15 | 9.927 | 9.950 | 977,399 | -0.17(-1.66%) |
Nov 07, 2018 | 10.33 | 10.40 | 10.11 | 10.12 | 400,531 | -0.12(-1.19%) |
Nov 06, 2018 | 10.14 | 10.64 | 9.887 | 10.24 | 851,519 | +0.42(+4.24%) |
Nov 05, 2018 | 9.800 | 9.916 | 9.760 | 9.823 | 347,203 | +0.06(+0.65%) |
Nov 02, 2018 | 9.812 | 9.812 | 9.742 | 9.760 | 223,978 | -0.03(-0.30%) |
Nov 01, 2018 | 9.846 | 9.950 | 9.731 | 9.789 | 430,577 | -0.06(-0.65%) |
Oct 31, 2018 | 9.904 | 10.08 | 9.719 | 9.852 | 337,526 | -0.01(-0.12%) |
Oct 30, 2018 | 9.667 | 9.887 | 9.627 | 9.864 | 255,484 | +0.21(+2.16%) |
Oct 29, 2018 | 9.748 | 9.904 | 9.583 | 9.656 | 217,589 | +0.04(+0.42%) |
Oct 26, 2018 | 9.685 | 9.748 | 9.546 | 9.615 | 117,091 | -0.09(-0.89%) |
Oct 25, 2018 | 9.702 | 9.731 | 9.650 | 9.702 | 178,864 | +0.05(+0.48%) |
Oct 24, 2018 | 9.898 | 9.901 | 9.644 | 9.656 | 125,270 | -0.22(-2.22%) |
Oct 23, 2018 | 9.829 | 9.991 | 9.586 | 9.875 | 302,193 | +0.01(+0.06%) |
Oct 22, 2018 | 9.979 | 10.03 | 9.835 | 9.870 | 96,298 | -0.10(-1.04%) |
Oct 19, 2018 | 10.03 | 10.16 | 9.945 | 9.974 | 127,123 | -0.06(-0.58%) |
Oct 18, 2018 | 10.01 | 10.08 | 10.00 | 10.03 | 171,901 | -0.10(-1.03%) |
Oct 17, 2018 | 10.22 | 10.22 | 10.01 | 10.14 | 237,761 | -0.08(-0.79%) |
Oct 16, 2018 | 10.05 | 10.25 | 10.01 | 10.22 | 113,784 | +0.20(+1.96%) |
Oct 15, 2018 | 10.15 | 10.19 | 10.01 | 10.02 | 114,986 | -0.17(-1.65%) |
Oct 12, 2018 | 10.20 | 10.40 | 10.09 | 10.19 | 127,296 | +0.10(+0.97%) |
Oct 11, 2018 | 10.16 | 10.27 | 10.07 | 10.09 | 167,539 | -0.09(-0.91%) |
Oct 10, 2018 | 10.46 | 10.49 | 10.16 | 10.18 | 183,277 | -0.30(-2.87%) |
Oct 09, 2018 | 10.42 | 10.54 | 10.34 | 10.48 | 85,952 | +0.05(+0.44%) |
Oct 08, 2018 | 10.57 | 10.75 | 10.41 | 10.44 | 91,634 | -0.15(-1.42%) |
Oct 05, 2018 | 10.57 | 10.62 | 10.52 | 10.59 | 97,893 | +0.01(+0.05%) |
Oct 04, 2018 | 10.63 | 10.63 | 10.48 | 10.58 | 157,755 | -0.06(-0.54%) |
Oct 03, 2018 | 10.64 | 10.66 | 10.55 | 10.64 | 296,902 | +0.06(+0.55%) |
Oct 02, 2018 | 10.64 | 10.67 | 10.55 | 10.58 | 98,403 | -0.06(-0.54%) |
Oct 01, 2018 | 10.57 | 10.66 | 10.55 | 10.64 | 148,825 | +0.11(+1.04%) |
Sep 28, 2018 | 10.56 | 10.69 | 10.49 | 10.53 | 155,833 | -0.03(-0.33%) |
Sep 27, 2018 | 10.57 | 10.67 | 10.52 | 10.56 | 107,691 | -0.02(-0.16%) |
Sep 26, 2018 | 10.64 | 10.65 | 10.46 | 10.58 | 75,831 | -0.06(-0.54%) |
Sep 25, 2018 | 10.66 | 10.70 | 10.62 | 10.64 | 198,730 | +0.00(+0.00%) |
Sep 24, 2018 | 10.75 | 10.80 | 10.63 | 10.64 | 135,165 | +0.00(+0.00%) |
Sep 21, 2018 | 10.64 | 10.70 | 10.57 | 10.64 | 271,714 | +0.00(+0.00%) |
Sep 20, 2018 | 10.71 | 10.71 | 10.33 | 10.64 | 180,189 | -0.02(-0.16%) |
Sep 19, 2018 | 10.68 | 10.72 | 10.62 | 10.66 | 93,313 | +0.00(+0.00%) |
Sep 18, 2018 | 10.63 | 10.70 | 10.60 | 10.66 | 50,129 | +0.04(+0.38%) |
Sep 17, 2018 | 10.64 | 10.70 | 10.53 | 10.62 | 72,519 | -0.05(-0.43%) |
Sep 14, 2018 | 10.68 | 10.68 | 10.56 | 10.66 | 175,896 | -0.01(-0.05%) |
Sep 13, 2018 | 10.73 | 10.77 | 10.64 | 10.67 | 81,206 | -0.06(-0.54%) |
Sep 12, 2018 | 10.92 | 11.00 | 10.61 | 10.73 | 554,554 | -0.19(-1.70%) |
Sep 11, 2018 | 10.76 | 10.99 | 10.76 | 10.91 | 338,477 | +0.15(+1.40%) |
Sep 10, 2018 | 10.73 | 10.78 | 10.58 | 10.76 | 1,864,845 | +0.03(+0.32%) |
Sep 07, 2018 | 10.66 | 10.74 | 10.60 | 10.73 | 138,538 | +0.02(+0.16%) |
Sep 06, 2018 | 10.72 | 10.73 | 10.63 | 10.71 | 354,535 | +0.01(+0.11%) |
Sep 05, 2018 | 10.76 | 10.76 | 10.65 | 10.70 | 184,920 | -0.03(-0.27%) |
Sep 04, 2018 | 10.73 | 10.80 | 10.67 | 10.73 | 166,987 | +0.02(+0.16%) |
Aug 31, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.03(+0.27%) | |
Aug 30, 2018 | 10.70 | 10.72 | 10.58 | 10.68 | 72,323 | -0.02(-0.16%) |
Aug 29, 2018 | 10.67 | 10.73 | 10.64 | 10.70 | 207,478 | +0.03(+0.33%) |
Aug 28, 2018 | 10.64 | 10.66 | 10.51 | 10.66 | 324,418 | +0.01(+0.11%) |
Aug 27, 2018 | 10.74 | 10.78 | 10.62 | 10.65 | 71,654 | -0.14(-1.34%) |
Aug 24, 2018 | 10.77 | 10.83 | 10.69 | 10.79 | 94,953 | +0.07(+0.65%) |
Aug 23, 2018 | 10.76 | 10.79 | 10.69 | 10.73 | 171,029 | -0.02(-0.22%) |
Aug 22, 2018 | 10.70 | 10.79 | 10.63 | 10.75 | 159,620 | +0.05(+0.49%) |
Aug 21, 2018 | 10.69 | 10.75 | 10.67 | 10.70 | 217,648 | +0.03(+0.27%) |
Aug 20, 2018 | 10.70 | 10.73 | 10.63 | 10.67 | 174,954 | -0.01(-0.11%) |
Aug 17, 2018 | 10.73 | 10.79 | 10.68 | 10.68 | 223,805 | -0.05(-0.48%) |
Aug 16, 2018 | 10.73 | 10.75 | 10.65 | 10.73 | 263,688 | +0.04(+0.38%) |
Aug 15, 2018 | 10.74 | 10.85 | 10.66 | 10.69 | 557,626 | -0.09(-0.87%) |
Aug 14, 2018 | 10.81 | 10.95 | 10.76 | 10.78 | 299,497 | +0.03(+0.32%) |
Aug 13, 2018 | 10.82 | 10.82 | 10.63 | 10.75 | 989,597 | -0.09(-0.79%) |
Aug 10, 2018 | 10.64 | 10.86 | 10.59 | 10.84 | 539,880 | +0.20(+1.87%) |
Aug 09, 2018 | 10.51 | 10.70 | 10.46 | 10.64 | 326,079 | +0.15(+1.46%) |
Aug 08, 2018 | 10.53 | 10.55 | 10.39 | 10.48 | 302,528 | +0.03(+0.33%) |
Aug 07, 2018 | 9.995 | 10.61 | 9.995 | 10.45 | 503,264 | +0.50(+5.02%) |
Aug 06, 2018 | 9.796 | 10.02 | 9.708 | 9.950 | 138,761 | +0.20(+2.04%) |
Aug 03, 2018 | 9.802 | 9.819 | 9.688 | 9.751 | 392,143 | -0.10(-0.98%) |
Aug 02, 2018 | 9.740 | 9.927 | 9.740 | 9.847 | 160,528 | +0.05(+0.52%) |
Aug 01, 2018 | 9.683 | 9.927 | 9.666 | 9.796 | 233,534 | +0.06(+0.58%) |
Jul 31, 2018 | 9.796 | 9.811 | 9.683 | 9.740 | 252,460 | -0.05(-0.52%) |
Jul 30, 2018 | 9.921 | 9.921 | 9.785 | 9.791 | 121,212 | -0.05(-0.46%) |
Jul 27, 2018 | 9.995 | 9.995 | 9.825 | 9.836 | 66,032 | -0.16(-1.65%) |
Jul 26, 2018 | 9.972 | 10.01 | 9.938 | 10.00 | 43,468 | +0.07(+0.74%) |
Jul 25, 2018 | 9.870 | 9.978 | 9.830 | 9.927 | 241,461 | +0.05(+0.46%) |
Jul 24, 2018 | 9.785 | 9.927 | 9.785 | 9.882 | 80,890 | +0.10(+1.05%) |
Jul 23, 2018 | 9.813 | 9.933 | 9.774 | 9.779 | 167,054 | -0.06(-0.63%) |
Jul 20, 2018 | 9.955 | 9.989 | 9.814 | 9.842 | 171,756 | -0.15(-1.48%) |
Jul 19, 2018 | 10.05 | 10.15 | 9.972 | 9.989 | 113,209 | -0.10(-0.96%) |
Jul 18, 2018 | 10.15 | 10.15 | 10.01 | 10.09 | 154,899 | -0.08(-0.78%) |
Jul 17, 2018 | 10.17 | 10.22 | 10.11 | 10.17 | 138,377 | -0.02(-0.17%) |
Jul 16, 2018 | 10.22 | 10.29 | 10.11 | 10.18 | 144,057 | -0.07(-0.67%) |
Jul 13, 2018 | 10.23 | 10.34 | 10.22 | 10.25 | 121,200 | +0.05(+0.45%) |
Jul 12, 2018 | 10.22 | 10.23 | 10.06 | 10.21 | 251,452 | -0.01(-0.06%) |
Jul 11, 2018 | 10.34 | 10.36 | 10.19 | 10.21 | 167,058 | -0.11(-1.05%) |
Jul 10, 2018 | 10.40 | 10.46 | 10.30 | 10.32 | 144,059 | -0.04(-0.38%) |
Jul 09, 2018 | 10.31 | 10.42 | 10.27 | 10.36 | 208,862 | +0.06(+0.55%) |
Jul 06, 2018 | 10.30 | 10.41 | 10.30 | 10.30 | 184,869 | -0.05(-0.44%) |
Jul 05, 2018 | 10.48 | 10.48 | 10.27 | 10.35 | 241,201 | -0.05(-0.49%) |
Jul 03, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 10.47 | 10.47 | 10.31 | 10.38 | 207,186 | -0.12(-1.19%) |
Jun 29, 2018 | 10.71 | 10.45 | 10.50 | 167,475 | -0.02(-0.16%) | |
Jun 28, 2018 | 10.61 | 10.70 | 10.47 | 10.52 | 137,518 | -0.10(-0.91%) |
Jun 27, 2018 | 10.66 | 10.78 | 10.61 | 10.61 | 134,580 | -0.05(-0.43%) |
Jun 26, 2018 | 10.74 | 10.80 | 10.62 | 10.66 | 210,386 | -0.02(-0.16%) |
Jun 25, 2018 | 10.70 | 10.71 | 10.55 | 10.68 | 431,710 | +0.18(+1.68%) |
Jun 22, 2018 | 10.50 | 10.71 | 10.46 | 10.50 | 103,517 | +0.22(+2.10%) |
Jun 21, 2018 | 10.35 | 10.44 | 10.28 | 10.28 | 136,001 | -0.10(-0.98%) |
Jun 20, 2018 | 10.39 | 10.44 | 10.31 | 10.39 | 190,789 | +0.07(+0.72%) |
Jun 19, 2018 | 10.34 | 10.37 | 10.31 | 10.31 | 62,260 | -0.02(-0.22%) |
Jun 18, 2018 | 10.22 | 10.46 | 10.22 | 10.34 | 190,107 | +0.09(+0.83%) |
Jun 15, 2018 | 10.47 | 10.25 | 10.25 | 129,710 | -0.22(-2.06%) | |
Jun 14, 2018 | 10.51 | 10.57 | 10.40 | 10.47 | 128,475 | -0.04(-0.38%) |
Jun 13, 2018 | 10.57 | 10.67 | 10.51 | 10.51 | 122,018 | -0.07(-0.70%) |
Jun 12, 2018 | 10.63 | 10.71 | 10.53 | 10.58 | 228,168 | +0.01(+0.05%) |
Jun 11, 2018 | 10.46 | 10.61 | 10.22 | 10.57 | 533,002 | +0.06(+0.54%) |
Jun 08, 2018 | 10.65 | 10.66 | 10.45 | 10.52 | 403,658 | -0.07(-0.70%) |
Jun 07, 2018 | 10.53 | 10.62 | 10.40 | 10.59 | 748,045 | +0.40(+3.90%) |
Jun 06, 2018 | 10.14 | 10.19 | 89,918 | -0.03(-0.28%) | ||
Jun 05, 2018 | 10.23 | 10.32 | 10.22 | 10.22 | 109,182 | -0.04(-0.39%) |
Jun 04, 2018 | 10.33 | 10.43 | 10.19 | 10.26 | 272,766 | -0.04(-0.39%) |