Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.625 | 9.734 | 9.476 | 9.711 | 39,702 | -0.05(-0.47%) |
May 30, 2019 | 9.665 | 9.877 | 9.596 | 9.757 | 51,842 | +0.01(+0.12%) |
May 29, 2019 | 10.00 | 10.00 | 9.493 | 9.745 | 122,948 | -0.44(-4.34%) |
May 28, 2019 | 10.27 | 10.31 | 10.08 | 10.19 | 78,162 | -0.11(-1.06%) |
May 24, 2019 | 10.38 | 10.49 | 10.22 | 10.30 | 40,572 | -0.07(-0.67%) |
May 23, 2019 | 10.28 | 10.39 | 9.941 | 10.37 | 163,623 | +0.00(+0.00%) |
May 22, 2019 | 10.56 | 10.68 | 10.31 | 10.37 | 149,214 | -0.24(-2.22%) |
May 21, 2019 | 10.60 | 10.65 | 10.36 | 10.60 | 213,883 | +0.10(+0.98%) |
May 20, 2019 | 10.40 | 10.62 | 10.31 | 10.50 | 125,366 | +0.10(+0.94%) |
May 17, 2019 | 10.50 | 10.55 | 10.36 | 10.40 | 63,036 | -0.02(-0.22%) |
May 16, 2019 | 10.45 | 10.53 | 10.35 | 10.42 | 112,803 | +0.00(+0.00%) |
May 15, 2019 | 10.24 | 10.48 | 10.15 | 10.42 | 159,112 | +0.12(+1.17%) |
May 14, 2019 | 9.671 | 10.54 | 9.625 | 10.30 | 440,021 | +0.70(+7.30%) |
May 13, 2019 | 9.872 | 10.34 | 9.366 | 9.602 | 131,546 | +0.07(+0.78%) |
May 10, 2019 | 9.608 | 9.745 | 9.527 | 9.527 | 192,590 | -0.01(-0.06%) |
May 09, 2019 | 9.206 | 9.590 | 8.970 | 9.533 | 283,333 | +0.17(+1.84%) |
May 08, 2019 | 9.361 | 9.433 | 9.275 | 9.361 | 93,732 | -0.03(-0.31%) |
May 07, 2019 | 9.556 | 9.590 | 9.361 | 9.389 | 89,556 | -0.30(-3.14%) |
May 06, 2019 | 9.700 | 9.820 | 9.476 | 9.694 | 318,885 | +0.13(+1.32%) |
May 03, 2019 | 9.343 | 9.757 | 9.303 | 9.567 | 433,764 | +0.24(+2.59%) |
May 02, 2019 | 9.461 | 9.461 | 9.090 | 9.326 | 277,282 | +0.06(+0.67%) |
May 01, 2019 | 9.658 | 9.658 | 9.264 | 9.264 | 435,841 | -0.72(-7.25%) |
Apr 30, 2019 | 9.916 | 10.11 | 9.882 | 9.989 | 178,506 | +0.08(+0.79%) |
Apr 29, 2019 | 9.860 | 9.994 | 9.545 | 9.910 | 183,200 | +0.03(+0.28%) |
Apr 26, 2019 | 10.08 | 10.08 | 9.860 | 9.882 | 140,164 | -0.20(-1.95%) |
Apr 25, 2019 | 10.12 | 10.15 | 10.08 | 10.08 | 47,780 | +0.00(+0.00%) |
Apr 24, 2019 | 10.18 | 10.18 | 9.972 | 10.08 | 41,816 | -0.07(-0.72%) |
Apr 23, 2019 | 10.11 | 10.32 | 10.11 | 10.15 | 75,753 | +0.04(+0.44%) |
Apr 22, 2019 | 10.08 | 10.29 | 10.08 | 10.11 | 32,834 | +0.07(+0.67%) |
Apr 18, 2019 | 10.17 | 10.17 | 10.02 | 10.04 | 20,659 | -0.01(-0.06%) |
Apr 17, 2019 | 10.11 | 10.19 | 9.978 | 10.04 | 78,855 | -0.08(-0.78%) |
Apr 16, 2019 | 10.20 | 10.20 | 10.06 | 10.12 | 24,332 | -0.07(-0.72%) |
Apr 15, 2019 | 10.09 | 10.32 | 10.03 | 10.20 | 92,254 | +0.29(+2.89%) |
Apr 12, 2019 | 10.12 | 10.35 | 9.910 | 9.910 | 148,001 | -0.08(-0.84%) |
Apr 11, 2019 | 10.12 | 10.13 | 9.910 | 9.994 | 54,571 | -0.02(-0.17%) |
Apr 10, 2019 | 10.02 | 10.22 | 9.938 | 10.01 | 27,067 | +0.03(+0.28%) |
Apr 09, 2019 | 9.983 | 10.05 | 9.826 | 9.983 | 74,666 | -0.02(-0.22%) |
Apr 08, 2019 | 10.01 | 10.17 | 9.826 | 10.01 | 157,020 | -0.03(-0.28%) |
Apr 05, 2019 | 9.876 | 10.09 | 9.876 | 10.03 | 22,796 | +0.20(+2.00%) |
Apr 04, 2019 | 9.972 | 10.02 | 9.832 | 9.837 | 54,806 | -0.13(-1.30%) |
Apr 03, 2019 | 10.26 | 10.38 | 9.927 | 9.966 | 46,332 | -0.26(-2.53%) |
Apr 02, 2019 | 10.32 | 10.39 | 10.20 | 10.22 | 32,289 | -0.11(-1.09%) |
Apr 01, 2019 | 10.40 | 10.40 | 10.16 | 10.34 | 20,436 | +0.08(+0.77%) |
Mar 29, 2019 | 10.22 | 10.43 | 10.22 | 10.26 | 132,862 | +0.17(+1.67%) |
Mar 28, 2019 | 10.42 | 10.42 | 10.06 | 10.09 | 42,081 | -0.31(-3.02%) |
Mar 27, 2019 | 10.25 | 10.55 | 10.20 | 10.40 | 62,356 | +0.08(+0.76%) |
Mar 26, 2019 | 10.25 | 10.39 | 10.19 | 10.33 | 53,205 | +0.08(+0.77%) |
Mar 25, 2019 | 10.28 | 10.38 | 10.11 | 10.25 | 62,297 | -0.02(-0.22%) |
Mar 22, 2019 | 10.26 | 10.36 | 10.10 | 10.27 | 26,002 | -0.03(-0.33%) |
Mar 21, 2019 | 10.30 | 10.39 | 10.05 | 10.30 | 56,756 | -0.02(-0.22%) |
Mar 20, 2019 | 10.26 | 10.39 | 10.21 | 10.33 | 41,965 | +0.08(+0.77%) |
Mar 19, 2019 | 10.25 | 10.36 | 10.24 | 10.25 | 43,641 | -0.03(-0.27%) |
Mar 18, 2019 | 10.26 | 10.35 | 10.25 | 10.28 | 88,971 | +0.02(+0.22%) |
Mar 15, 2019 | 10.08 | 10.35 | 10.08 | 10.25 | 24,755 | +0.06(+0.61%) |
Mar 14, 2019 | 10.06 | 10.39 | 10.05 | 10.19 | 58,500 | +0.06(+0.55%) |
Mar 13, 2019 | 10.22 | 10.55 | 9.911 | 10.13 | 147,416 | -0.07(-0.71%) |
Mar 12, 2019 | 9.916 | 10.37 | 9.882 | 10.21 | 85,105 | +0.33(+3.29%) |
Mar 11, 2019 | 10.15 | 10.15 | 9.826 | 9.882 | 31,885 | -0.06(-0.62%) |
Mar 08, 2019 | 9.882 | 10.25 | 9.882 | 9.944 | 54,498 | +0.06(+0.62%) |
Mar 07, 2019 | 9.714 | 10.06 | 9.714 | 9.882 | 36,489 | +0.06(+0.57%) |
Mar 06, 2019 | 10.11 | 10.11 | 9.714 | 9.826 | 73,471 | -0.25(-2.45%) |
Mar 05, 2019 | 9.927 | 10.35 | 9.926 | 10.07 | 111,225 | +0.15(+1.47%) |
Mar 04, 2019 | 9.989 | 10.24 | 9.854 | 9.927 | 36,752 | -0.03(-0.34%) |
Mar 01, 2019 | 9.871 | 10.06 | 9.871 | 9.961 | 16,919 | +0.13(+1.37%) |
Feb 28, 2019 | 9.955 | 10.05 | 9.826 | 9.826 | 24,633 | -0.06(-0.57%) |
Feb 27, 2019 | 10.02 | 10.11 | 9.854 | 9.882 | 29,217 | -0.13(-1.34%) |
Feb 26, 2019 | 10.02 | 10.05 | 9.854 | 10.02 | 21,630 | -0.01(-0.06%) |
Feb 25, 2019 | 10.12 | 10.17 | 9.955 | 10.02 | 25,731 | -0.05(-0.50%) |
Feb 22, 2019 | 10.06 | 10.33 | 9.938 | 10.07 | 48,799 | +0.04(+0.39%) |
Feb 21, 2019 | 10.15 | 10.21 | 9.921 | 10.03 | 36,574 | -0.16(-1.54%) |
Feb 20, 2019 | 10.17 | 10.41 | 9.905 | 10.19 | 57,900 | +0.03(+0.28%) |
Feb 19, 2019 | 10.32 | 10.41 | 10.04 | 10.16 | 90,271 | -0.17(-1.63%) |
Feb 15, 2019 | 10.30 | 10.39 | 10.22 | 10.33 | 48,265 | +0.11(+1.10%) |
Feb 14, 2019 | 10.04 | 10.53 | 10.04 | 10.22 | 78,205 | +0.12(+1.22%) |
Feb 13, 2019 | 9.803 | 10.26 | 9.731 | 10.10 | 109,406 | +0.26(+2.63%) |
Feb 12, 2019 | 9.714 | 10.03 | 9.634 | 9.837 | 61,505 | +0.22(+2.28%) |
Feb 11, 2019 | 9.641 | 9.646 | 9.433 | 9.618 | 67,745 | +0.09(+0.94%) |
Feb 08, 2019 | 9.236 | 9.635 | 9.236 | 9.528 | 197,156 | +0.36(+3.98%) |
Feb 07, 2019 | 8.989 | 9.344 | 8.820 | 9.163 | 51,681 | +0.12(+1.37%) |
Feb 06, 2019 | 9.214 | 9.326 | 8.894 | 9.040 | 34,857 | -0.17(-1.89%) |
Feb 05, 2019 | 9.354 | 9.410 | 8.984 | 9.214 | 75,938 | -0.13(-1.44%) |
Feb 04, 2019 | 9.371 | 9.405 | 9.170 | 9.349 | 24,556 | -0.01(-0.12%) |
Feb 01, 2019 | 9.427 | 9.545 | 9.264 | 9.360 | 143,904 | -0.02(-0.24%) |
Jan 31, 2019 | 9.848 | 9.931 | 9.322 | 9.382 | 351,091 | +0.22(+2.46%) |
Jan 30, 2019 | 9.185 | 9.322 | 8.916 | 9.158 | 139,117 | +0.26(+2.96%) |
Jan 29, 2019 | 9.108 | 9.108 | 8.779 | 8.894 | 120,357 | -0.26(-2.87%) |
Jan 28, 2019 | 8.883 | 9.185 | 8.691 | 9.158 | 94,538 | +0.11(+1.21%) |
Jan 25, 2019 | 9.004 | 9.163 | 8.752 | 9.048 | 32,825 | +0.19(+2.17%) |
Jan 24, 2019 | 8.883 | 9.020 | 8.774 | 8.856 | 40,973 | +0.04(+0.50%) |
Jan 23, 2019 | 8.845 | 8.883 | 8.631 | 8.812 | 40,940 | -0.01(-0.06%) |
Jan 22, 2019 | 8.554 | 9.064 | 8.430 | 8.818 | 128,651 | +0.34(+4.01%) |
Jan 18, 2019 | 8.450 | 8.505 | 8.390 | 8.478 | 59,085 | +0.08(+0.98%) |
Jan 17, 2019 | 8.242 | 8.445 | 8.231 | 8.395 | 45,308 | +0.12(+1.46%) |
Jan 16, 2019 | 8.220 | 8.343 | 8.061 | 8.275 | 72,069 | +0.08(+1.00%) |
Jan 15, 2019 | 8.286 | 8.415 | 8.011 | 8.192 | 47,323 | -0.07(-0.80%) |
Jan 14, 2019 | 8.214 | 8.434 | 7.995 | 8.258 | 90,694 | +0.01(+0.13%) |
Jan 11, 2019 | 8.319 | 8.319 | 7.995 | 8.247 | 70,574 | -0.08(-0.99%) |
Jan 10, 2019 | 8.181 | 8.362 | 8.172 | 8.330 | 46,515 | +0.11(+1.33%) |
Jan 09, 2019 | 8.225 | 8.368 | 8.094 | 8.220 | 91,513 | +0.09(+1.08%) |
Jan 08, 2019 | 8.269 | 8.346 | 7.961 | 8.132 | 57,176 | +0.03(+0.34%) |
Jan 07, 2019 | 7.693 | 8.288 | 7.677 | 8.105 | 121,029 | +0.45(+5.87%) |
Jan 04, 2019 | 7.397 | 7.655 | 7.397 | 7.655 | 93,005 | +0.36(+4.88%) |
Jan 03, 2019 | 7.699 | 7.704 | 7.299 | 7.299 | 87,463 | -0.38(-4.93%) |
Jan 02, 2019 | 7.381 | 7.874 | 7.282 | 7.677 | 169,286 | +0.23(+3.09%) |
Dec 31, 2018 | 7.326 | 7.682 | 7.238 | 7.447 | 247,467 | +0.19(+2.57%) |
Dec 28, 2018 | 7.321 | 7.392 | 7.134 | 7.260 | 189,840 | -0.03(-0.38%) |
Dec 27, 2018 | 7.567 | 7.611 | 7.156 | 7.288 | 248,490 | -0.45(-5.81%) |
Dec 26, 2018 | 7.458 | 7.902 | 7.266 | 7.737 | 339,879 | +0.10(+1.36%) |
Dec 24, 2018 | 7.238 | 7.633 | 7.183 | 7.633 | 113,612 | +0.34(+4.66%) |
Dec 21, 2018 | 7.578 | 7.622 | 7.293 | 7.293 | 147,714 | -0.30(-3.97%) |
Dec 20, 2018 | 7.943 | 8.002 | 7.523 | 7.595 | 210,972 | -0.48(-5.97%) |
Dec 19, 2018 | 8.209 | 8.335 | 8.055 | 8.077 | 88,936 | -0.15(-1.80%) |
Dec 18, 2018 | 8.439 | 8.470 | 8.022 | 8.225 | 185,970 | -0.13(-1.51%) |
Dec 17, 2018 | 9.064 | 9.211 | 8.351 | 8.351 | 213,563 | -0.64(-7.13%) |
Dec 14, 2018 | 9.075 | 9.185 | 8.927 | 8.993 | 39,208 | -0.16(-1.80%) |
Dec 13, 2018 | 9.130 | 9.454 | 9.130 | 9.158 | 40,550 | +0.04(+0.42%) |
Dec 12, 2018 | 9.097 | 9.240 | 9.053 | 9.119 | 86,974 | +0.04(+0.42%) |
Dec 11, 2018 | 9.218 | 9.273 | 8.993 | 9.081 | 305,241 | -0.22(-2.36%) |
Dec 10, 2018 | 9.459 | 9.651 | 9.275 | 9.300 | 84,392 | -0.14(-1.45%) |
Dec 07, 2018 | 9.678 | 9.870 | 9.328 | 9.437 | 49,420 | -0.22(-2.33%) |
Dec 06, 2018 | 9.733 | 9.903 | 9.429 | 9.662 | 149,375 | -0.21(-2.17%) |
Dec 04, 2018 | 10.11 | 10.30 | 9.462 | 9.876 | 98,293 | -0.26(-2.60%) |
Dec 03, 2018 | 10.07 | 10.28 | 9.870 | 10.14 | 172,760 | +0.10(+1.04%) |
Nov 30, 2018 | 9.158 | 10.06 | 9.158 | 10.03 | 309,835 | +0.80(+8.67%) |
Nov 29, 2018 | 9.070 | 9.234 | 8.993 | 9.234 | 243,161 | +0.21(+2.31%) |
Nov 28, 2018 | 9.086 | 9.251 | 8.911 | 9.026 | 97,150 | -0.13(-1.44%) |
Nov 27, 2018 | 9.201 | 9.267 | 9.103 | 9.158 | 84,964 | -0.03(-0.30%) |
Nov 26, 2018 | 9.207 | 9.377 | 9.136 | 9.185 | 112,494 | -0.01(-0.12%) |
Nov 23, 2018 | 9.086 | 9.229 | 9.059 | 9.196 | 39,390 | -0.10(-1.06%) |
Nov 21, 2018 | 9.295 | 9.295 | 9.295 | 0 | +0.20(+2.17%) | |
Nov 20, 2018 | 9.607 | 9.607 | 8.889 | 9.097 | 252,545 | -0.56(-5.85%) |
Nov 19, 2018 | 10.03 | 10.03 | 9.607 | 9.662 | 73,242 | -0.48(-4.76%) |
Nov 16, 2018 | 9.591 | 10.14 | 9.541 | 10.14 | 107,776 | +0.54(+5.59%) |
Nov 15, 2018 | 9.541 | 9.607 | 9.437 | 9.607 | 68,843 | -0.05(-0.57%) |
Nov 14, 2018 | 9.580 | 9.699 | 9.309 | 9.662 | 196,521 | -0.01(-0.11%) |
Nov 13, 2018 | 9.848 | 9.980 | 9.410 | 9.673 | 145,046 | -0.20(-2.00%) |
Nov 12, 2018 | 9.766 | 10.12 | 9.731 | 9.870 | 59,138 | +0.05(+0.56%) |
Nov 09, 2018 | 9.662 | 10.06 | 9.596 | 9.816 | 374,391 | -0.35(-3.45%) |
Nov 08, 2018 | 10.10 | 10.38 | 9.607 | 10.17 | 367,350 | -0.04(-0.43%) |
Nov 07, 2018 | 10.10 | 10.31 | 10.02 | 10.21 | 61,398 | +0.12(+1.20%) |
Nov 06, 2018 | 10.24 | 10.29 | 9.953 | 10.09 | 89,077 | -0.17(-1.66%) |
Nov 05, 2018 | 10.30 | 10.54 | 10.24 | 10.26 | 55,261 | -0.03(-0.32%) |
Nov 02, 2018 | 10.69 | 10.76 | 10.28 | 10.29 | 78,963 | -0.32(-3.00%) |
Nov 01, 2018 | 10.63 | 10.72 | 10.28 | 10.61 | 104,138 | +0.00(+0.00%) |
Oct 31, 2018 | 10.21 | 10.69 | 10.18 | 10.61 | 224,875 | +0.46(+4.49%) |
Oct 30, 2018 | 10.23 | 10.36 | 10.10 | 10.16 | 65,139 | -0.07(-0.73%) |
Oct 29, 2018 | 10.24 | 10.43 | 10.06 | 10.23 | 158,066 | +0.15(+1.49%) |
Oct 26, 2018 | 10.34 | 10.40 | 10.05 | 10.08 | 260,872 | -0.30(-2.89%) |
Oct 25, 2018 | 10.56 | 10.63 | 10.35 | 10.38 | 176,788 | -0.13(-1.22%) |
Oct 24, 2018 | 10.41 | 10.62 | 10.30 | 10.51 | 101,542 | +0.09(+0.87%) |
Oct 23, 2018 | 10.07 | 10.48 | 10.05 | 10.42 | 114,506 | +0.31(+3.08%) |
Oct 22, 2018 | 9.898 | 10.21 | 9.887 | 10.11 | 104,688 | +0.13(+1.29%) |
Oct 19, 2018 | 10.16 | 10.29 | 9.753 | 9.978 | 120,733 | -0.19(-1.90%) |
Oct 18, 2018 | 10.40 | 10.41 | 10.01 | 10.17 | 76,347 | -0.27(-2.57%) |
Oct 17, 2018 | 10.44 | 10.46 | 10.36 | 10.44 | 36,322 | -0.01(-0.10%) |
Oct 16, 2018 | 10.20 | 10.57 | 10.18 | 10.45 | 39,214 | +0.28(+2.74%) |
Oct 15, 2018 | 10.14 | 10.43 | 10.11 | 10.17 | 102,191 | -0.01(-0.05%) |
Oct 12, 2018 | 10.40 | 10.49 | 9.994 | 10.18 | 153,761 | -0.07(-0.73%) |
Oct 11, 2018 | 9.973 | 10.44 | 9.971 | 10.25 | 145,898 | +0.21(+2.08%) |
Oct 10, 2018 | 10.42 | 10.42 | 9.941 | 10.04 | 261,555 | -0.42(-4.00%) |
Oct 09, 2018 | 10.30 | 10.55 | 10.20 | 10.46 | 91,393 | +0.16(+1.56%) |
Oct 08, 2018 | 10.46 | 10.48 | 10.28 | 10.30 | 301,974 | -0.20(-1.89%) |
Oct 05, 2018 | 10.73 | 10.85 | 10.46 | 10.50 | 119,799 | -0.20(-1.90%) |
Oct 04, 2018 | 11.04 | 11.12 | 10.56 | 10.70 | 167,910 | -0.34(-3.11%) |
Oct 03, 2018 | 10.64 | 11.48 | 10.50 | 11.04 | 343,784 | +0.50(+4.73%) |
Oct 02, 2018 | 10.53 | 10.75 | 10.35 | 10.55 | 392,785 | +0.04(+0.36%) |
Oct 01, 2018 | 10.52 | 10.71 | 10.31 | 10.51 | 310,778 | -0.01(-0.05%) |
Sep 28, 2018 | 10.53 | 10.72 | 10.51 | 10.51 | 612,622 | +0.01(+0.10%) |
Sep 27, 2018 | 10.48 | 10.85 | 10.18 | 10.50 | 2,279,504 | -0.75(-6.67%) |
Sep 26, 2018 | 11.90 | 11.90 | 11.25 | 11.25 | 138,837 | -0.61(-5.15%) |
Sep 25, 2018 | 11.86 | 11.93 | 11.79 | 11.86 | 188,796 | -0.01(-0.04%) |
Sep 24, 2018 | 11.87 | 11.89 | 11.85 | 11.87 | 189,959 | +0.00(+0.00%) |
Sep 21, 2018 | 11.87 | 11.93 | 11.84 | 11.87 | 132,302 | +0.03(+0.23%) |
Sep 20, 2018 | 11.86 | 11.88 | 11.79 | 11.84 | 46,841 | -0.01(-0.05%) |
Sep 19, 2018 | 11.87 | 11.87 | 11.79 | 11.85 | 89,051 | -0.02(-0.18%) |
Sep 18, 2018 | 11.89 | 12.06 | 11.82 | 11.87 | 117,952 | -0.03(-0.23%) |
Sep 17, 2018 | 12.19 | 12.19 | 11.82 | 11.90 | 88,030 | -0.43(-3.48%) |
Sep 14, 2018 | 12.24 | 12.33 | 12.06 | 12.33 | 18,660 | +0.13(+1.10%) |
Sep 13, 2018 | 12.33 | 12.58 | 12.19 | 12.19 | 126,868 | -0.11(-0.87%) |
Sep 12, 2018 | 12.46 | 12.46 | 12.26 | 12.30 | 123,063 | -0.17(-1.37%) |
Sep 11, 2018 | 12.59 | 12.86 | 12.07 | 12.47 | 193,073 | -0.12(-0.98%) |
Sep 10, 2018 | 12.35 | 13.08 | 12.22 | 12.59 | 222,161 | +0.62(+5.15%) |
Sep 07, 2018 | 11.92 | 12.27 | 11.90 | 11.98 | 319,280 | +0.09(+0.77%) |
Sep 06, 2018 | 11.79 | 12.11 | 11.59 | 11.89 | 315,060 | +0.11(+0.96%) |
Sep 05, 2018 | 11.92 | 11.95 | 11.76 | 11.77 | 69,752 | -0.27(-2.22%) |
Sep 04, 2018 | 12.19 | 12.25 | 11.79 | 12.04 | 106,259 | -0.10(-0.84%) |
Aug 31, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.36(+3.05%) | |
Aug 30, 2018 | 11.59 | 11.78 | 11.41 | 11.78 | 29,716 | +0.25(+2.14%) |
Aug 29, 2018 | 11.14 | 11.54 | 11.14 | 11.54 | 26,210 | +0.42(+3.76%) |
Aug 28, 2018 | 11.09 | 11.13 | 10.95 | 11.12 | 25,799 | +0.06(+0.53%) |
Aug 27, 2018 | 11.11 | 11.17 | 11.04 | 11.06 | 77,674 | -0.03(-0.29%) |
Aug 24, 2018 | 11.17 | 11.17 | 11.03 | 11.09 | 96,661 | -0.14(-1.24%) |
Aug 23, 2018 | 11.09 | 11.23 | 11.09 | 11.23 | 61,198 | +0.25(+2.24%) |
Aug 22, 2018 | 11.24 | 11.49 | 10.99 | 10.99 | 129,982 | -0.27(-2.38%) |
Aug 21, 2018 | 11.34 | 11.48 | 11.21 | 11.25 | 130,149 | -0.09(-0.76%) |
Aug 20, 2018 | 11.39 | 11.51 | 11.16 | 11.34 | 129,397 | +0.16(+1.39%) |
Aug 17, 2018 | 11.19 | 11.45 | 11.14 | 11.18 | 32,842 | -0.06(-0.57%) |
Aug 16, 2018 | 11.16 | 11.49 | 10.92 | 11.25 | 23,792 | +0.14(+1.25%) |
Aug 15, 2018 | 11.23 | 11.34 | 10.93 | 11.11 | 20,838 | -0.14(-1.29%) |
Aug 14, 2018 | 11.11 | 11.51 | 11.04 | 11.25 | 41,073 | +0.21(+1.94%) |
Aug 13, 2018 | 11.40 | 11.69 | 11.02 | 11.04 | 56,904 | -0.36(-3.20%) |
Aug 10, 2018 | 11.46 | 11.76 | 11.29 | 11.40 | 21,086 | -0.09(-0.79%) |
Aug 09, 2018 | 11.66 | 11.82 | 11.43 | 11.49 | 100,357 | -0.40(-3.34%) |
Aug 08, 2018 | 11.59 | 11.89 | 11.59 | 11.89 | 45,865 | +0.34(+2.97%) |
Aug 07, 2018 | 11.71 | 11.75 | 11.55 | 11.55 | 50,037 | -0.13(-1.15%) |
Aug 06, 2018 | 11.73 | 11.76 | 11.59 | 11.68 | 51,375 | -0.08(-0.68%) |
Aug 03, 2018 | 11.94 | 12.05 | 11.60 | 11.76 | 90,316 | +0.07(+0.60%) |
Aug 02, 2018 | 11.77 | 12.00 | 11.59 | 11.69 | 51,223 | -0.08(-0.67%) |
Aug 01, 2018 | 11.79 | 11.94 | 11.72 | 11.77 | 14,252 | +0.00(+0.00%) |
Jul 31, 2018 | 11.57 | 11.88 | 11.57 | 11.77 | 22,110 | +0.16(+1.36%) |
Jul 30, 2018 | 11.91 | 11.96 | 11.56 | 11.61 | 64,157 | -0.24(-2.04%) |
Jul 27, 2018 | 11.96 | 12.02 | 11.56 | 11.86 | 36,724 | -0.23(-1.91%) |
Jul 26, 2018 | 12.08 | 12.23 | 11.96 | 12.09 | 28,009 | +0.11(+0.92%) |
Jul 25, 2018 | 11.63 | 12.03 | 11.63 | 11.98 | 26,281 | +0.31(+2.66%) |
Jul 24, 2018 | 11.66 | 11.98 | 11.56 | 11.67 | 58,395 | +0.00(+0.00%) |
Jul 23, 2018 | 11.68 | 12.03 | 11.62 | 11.67 | 52,451 | +0.00(+0.00%) |
Jul 20, 2018 | 11.72 | 12.24 | 11.65 | 11.67 | 27,419 | -0.07(-0.63%) |
Jul 19, 2018 | 11.80 | 12.16 | 11.64 | 11.74 | 39,580 | -0.07(-0.58%) |
Jul 18, 2018 | 11.87 | 12.32 | 11.59 | 11.81 | 50,978 | +0.06(+0.54%) |
Jul 17, 2018 | 11.96 | 11.96 | 11.65 | 11.75 | 42,977 | -0.26(-2.19%) |
Jul 16, 2018 | 12.39 | 12.66 | 11.71 | 12.01 | 50,464 | -0.26(-2.10%) |
Jul 13, 2018 | 12.45 | 12.74 | 12.09 | 12.27 | 73,741 | -0.11(-0.85%) |
Jul 12, 2018 | 12.42 | 12.85 | 12.21 | 12.37 | 66,505 | +0.18(+1.46%) |
Jul 11, 2018 | 12.56 | 12.61 | 12.10 | 12.19 | 153,053 | -0.38(-3.01%) |
Jul 10, 2018 | 11.92 | 12.57 | 11.75 | 12.57 | 60,895 | +0.86(+7.36%) |
Jul 09, 2018 | 11.61 | 11.82 | 11.54 | 11.71 | 198,635 | +0.23(+2.02%) |
Jul 06, 2018 | 11.49 | 11.66 | 11.43 | 11.48 | 51,511 | -0.02(-0.14%) |
Jul 05, 2018 | 11.66 | 11.66 | 11.43 | 11.49 | 59,339 | -0.07(-0.59%) |
Jul 03, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 11.59 | 11.60 | 11.30 | 11.56 | 17,768 | -0.02(-0.14%) |
Jun 29, 2018 | 12.14 | 12.14 | 11.57 | 11.57 | 39,517 | -0.48(-3.97%) |
Jun 28, 2018 | 12.02 | 12.07 | 11.59 | 12.05 | 46,424 | +0.09(+0.79%) |
Jun 27, 2018 | 12.17 | 12.34 | 11.64 | 11.96 | 65,298 | -0.13(-1.09%) |
Jun 26, 2018 | 11.82 | 12.09 | 11.82 | 12.09 | 24,356 | +0.38(+3.23%) |
Jun 25, 2018 | 12.02 | 12.34 | 11.71 | 11.71 | 33,192 | -0.37(-3.05%) |
Jun 22, 2018 | 11.74 | 12.35 | 11.74 | 12.08 | 36,362 | +0.51(+4.41%) |
Jun 21, 2018 | 11.47 | 11.69 | 11.47 | 11.57 | 45,736 | +0.01(+0.09%) |
Jun 20, 2018 | 11.61 | 11.77 | 11.56 | 11.56 | 103,079 | -0.01(-0.04%) |
Jun 19, 2018 | 11.41 | 11.68 | 11.41 | 11.56 | 50,753 | +0.11(+0.92%) |
Jun 18, 2018 | 11.41 | 11.75 | 11.40 | 11.46 | 37,605 | +0.00(+0.00%) |
Jun 15, 2018 | 11.60 | 11.40 | 11.46 | 63,105 | -0.15(-1.27%) | |
Jun 14, 2018 | 11.37 | 11.77 | 11.21 | 11.60 | 86,644 | +0.24(+2.13%) |
Jun 13, 2018 | 11.64 | 11.82 | 11.24 | 11.36 | 108,738 | -0.29(-2.52%) |
Jun 12, 2018 | 11.74 | 12.05 | 11.55 | 11.66 | 57,453 | -0.06(-0.54%) |
Jun 11, 2018 | 11.72 | 12.08 | 11.72 | 11.72 | 72,895 | +0.00(+0.00%) |
Jun 08, 2018 | 11.57 | 11.82 | 11.57 | 11.72 | 34,281 | +0.11(+0.90%) |
Jun 07, 2018 | 11.21 | 11.82 | 11.21 | 11.61 | 59,038 | +0.48(+4.30%) |
Jun 06, 2018 | 11.95 | 11.14 | 11.14 | 91,529 | -0.56(-4.76%) | |
Jun 05, 2018 | 11.85 | 11.98 | 11.69 | 11.69 | 70,210 | -0.13(-1.11%) |
Jun 04, 2018 | 11.80 | 12.18 | 11.67 | 11.82 | 107,200 | +0.03(+0.22%) |