Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.612 | 8.759 | 8.461 | 8.536 | 34,125 | -0.14(-1.65%) |
May 30, 2019 | 8.822 | 8.898 | 8.578 | 8.679 | 42,943 | -0.08(-0.86%) |
May 29, 2019 | 8.671 | 8.898 | 8.671 | 8.755 | 100,957 | -0.03(-0.29%) |
May 28, 2019 | 8.889 | 8.889 | 8.679 | 8.780 | 103,694 | -0.03(-0.38%) |
May 24, 2019 | 8.654 | 8.856 | 8.545 | 8.814 | 25,207 | +0.18(+2.04%) |
May 23, 2019 | 8.688 | 8.755 | 8.578 | 8.637 | 31,729 | -0.19(-2.10%) |
May 22, 2019 | 8.965 | 8.965 | 8.757 | 8.822 | 81,421 | -0.13(-1.41%) |
May 21, 2019 | 8.831 | 8.990 | 8.831 | 8.948 | 94,141 | +0.03(+0.28%) |
May 20, 2019 | 8.679 | 8.948 | 8.679 | 8.923 | 28,352 | +0.13(+1.53%) |
May 17, 2019 | 8.763 | 8.906 | 8.746 | 8.789 | 36,741 | -0.07(-0.76%) |
May 16, 2019 | 8.722 | 8.873 | 8.722 | 8.856 | 10,669 | +0.05(+0.57%) |
May 15, 2019 | 8.763 | 8.856 | 8.662 | 8.805 | 22,238 | -0.09(-1.04%) |
May 14, 2019 | 8.646 | 8.915 | 8.629 | 8.898 | 17,811 | +0.23(+2.62%) |
May 13, 2019 | 8.881 | 8.974 | 8.620 | 8.671 | 46,075 | -0.32(-3.55%) |
May 10, 2019 | 8.932 | 9.079 | 8.932 | 8.990 | 26,689 | +0.01(+0.09%) |
May 09, 2019 | 8.924 | 9.107 | 8.908 | 8.982 | 40,585 | +0.04(+0.47%) |
May 08, 2019 | 9.082 | 9.082 | 8.790 | 8.940 | 31,430 | -0.13(-1.47%) |
May 07, 2019 | 8.982 | 9.141 | 8.832 | 9.074 | 40,144 | +0.01(+0.09%) |
May 06, 2019 | 8.698 | 9.149 | 8.673 | 9.066 | 106,923 | +0.36(+4.13%) |
May 03, 2019 | 8.589 | 8.715 | 8.548 | 8.706 | 47,155 | +0.15(+1.76%) |
May 02, 2019 | 8.481 | 8.648 | 8.481 | 8.556 | 20,172 | +0.08(+0.89%) |
May 01, 2019 | 8.606 | 8.694 | 8.439 | 8.481 | 46,875 | -0.14(-1.65%) |
Apr 30, 2019 | 8.731 | 8.748 | 8.556 | 8.623 | 49,290 | -0.08(-0.96%) |
Apr 29, 2019 | 8.648 | 8.790 | 8.564 | 8.706 | 31,458 | +0.12(+1.36%) |
Apr 26, 2019 | 8.648 | 8.714 | 8.456 | 8.589 | 23,936 | +0.08(+0.98%) |
Apr 25, 2019 | 8.631 | 8.715 | 8.506 | 8.506 | 14,321 | -0.18(-2.02%) |
Apr 24, 2019 | 8.587 | 8.823 | 8.587 | 8.681 | 21,733 | -0.09(-1.05%) |
Apr 23, 2019 | 8.573 | 8.873 | 8.573 | 8.773 | 34,517 | +0.25(+2.94%) |
Apr 22, 2019 | 8.798 | 8.798 | 8.514 | 8.522 | 27,865 | -0.23(-2.58%) |
Apr 18, 2019 | 8.840 | 8.873 | 8.690 | 8.748 | 24,295 | -0.13(-1.51%) |
Apr 17, 2019 | 8.940 | 8.940 | 8.832 | 8.882 | 27,360 | -0.06(-0.65%) |
Apr 16, 2019 | 8.765 | 8.974 | 8.765 | 8.940 | 16,146 | +0.16(+1.81%) |
Apr 15, 2019 | 8.940 | 8.940 | 8.715 | 8.781 | 22,214 | -0.13(-1.41%) |
Apr 12, 2019 | 8.940 | 9.066 | 8.815 | 8.907 | 22,979 | +0.03(+0.28%) |
Apr 11, 2019 | 8.890 | 8.957 | 8.840 | 8.882 | 17,376 | +0.03(+0.28%) |
Apr 10, 2019 | 8.690 | 8.898 | 8.681 | 8.857 | 26,792 | +0.13(+1.44%) |
Apr 09, 2019 | 8.857 | 8.890 | 8.723 | 8.731 | 25,217 | -0.13(-1.51%) |
Apr 08, 2019 | 8.681 | 8.882 | 8.681 | 8.865 | 39,809 | +0.12(+1.34%) |
Apr 05, 2019 | 8.598 | 8.756 | 8.539 | 8.748 | 26,210 | +0.16(+1.85%) |
Apr 04, 2019 | 8.481 | 8.606 | 8.456 | 8.589 | 24,468 | +0.08(+0.88%) |
Apr 03, 2019 | 8.456 | 8.531 | 8.439 | 8.514 | 15,116 | +0.07(+0.79%) |
Apr 02, 2019 | 8.431 | 8.502 | 8.397 | 8.447 | 16,195 | -0.02(-0.20%) |
Apr 01, 2019 | 8.347 | 8.497 | 8.346 | 8.464 | 18,766 | +0.16(+1.91%) |
Mar 29, 2019 | 8.380 | 8.397 | 8.055 | 8.305 | 165,283 | -0.03(-0.30%) |
Mar 28, 2019 | 8.285 | 8.531 | 8.253 | 8.330 | 18,321 | +0.03(+0.30%) |
Mar 27, 2019 | 8.230 | 8.380 | 8.138 | 8.305 | 24,317 | +0.03(+0.40%) |
Mar 26, 2019 | 8.130 | 8.272 | 8.063 | 8.272 | 15,688 | +0.20(+2.48%) |
Mar 25, 2019 | 7.787 | 8.130 | 7.787 | 8.071 | 42,091 | +0.28(+3.65%) |
Mar 22, 2019 | 8.121 | 8.322 | 7.787 | 7.787 | 74,323 | -0.50(-6.05%) |
Mar 21, 2019 | 8.422 | 8.531 | 8.280 | 8.289 | 27,789 | -0.17(-1.98%) |
Mar 20, 2019 | 8.598 | 8.681 | 8.447 | 8.456 | 25,333 | -0.13(-1.56%) |
Mar 19, 2019 | 8.765 | 8.790 | 8.556 | 8.589 | 24,861 | -0.23(-2.56%) |
Mar 18, 2019 | 8.674 | 8.898 | 8.674 | 8.815 | 27,821 | +0.04(+0.48%) |
Mar 15, 2019 | 8.781 | 8.890 | 8.690 | 8.773 | 113,819 | -0.02(-0.19%) |
Mar 14, 2019 | 8.631 | 8.848 | 8.631 | 8.790 | 12,210 | -0.05(-0.57%) |
Mar 13, 2019 | 8.924 | 8.924 | 8.263 | 8.840 | 30,887 | -0.04(-0.47%) |
Mar 12, 2019 | 8.890 | 8.999 | 8.882 | 8.882 | 14,455 | -0.04(-0.47%) |
Mar 11, 2019 | 8.723 | 8.982 | 8.723 | 8.924 | 31,700 | +0.20(+2.30%) |
Mar 08, 2019 | 8.706 | 8.898 | 8.640 | 8.723 | 59,602 | -0.02(-0.19%) |
Mar 07, 2019 | 8.832 | 8.857 | 8.690 | 8.740 | 36,300 | -0.13(-1.46%) |
Mar 06, 2019 | 9.266 | 9.328 | 8.857 | 8.869 | 44,592 | -0.43(-4.63%) |
Mar 05, 2019 | 8.982 | 9.308 | 8.982 | 9.300 | 124,536 | +0.23(+2.49%) |
Mar 04, 2019 | 9.149 | 9.191 | 9.060 | 9.074 | 17,744 | -0.10(-1.09%) |
Mar 01, 2019 | 9.132 | 9.191 | 8.965 | 9.174 | 53,618 | +0.06(+0.64%) |
Feb 28, 2019 | 9.040 | 9.141 | 8.915 | 9.116 | 33,456 | +0.13(+1.39%) |
Feb 27, 2019 | 9.015 | 9.191 | 8.957 | 8.990 | 41,945 | -0.03(-0.37%) |
Feb 26, 2019 | 9.132 | 9.183 | 8.940 | 9.024 | 36,933 | -0.03(-0.37%) |
Feb 25, 2019 | 9.174 | 9.183 | 9.024 | 9.057 | 32,350 | -0.01(-0.09%) |
Feb 22, 2019 | 9.066 | 9.066 | 8.974 | 9.066 | 29,322 | +0.04(+0.46%) |
Feb 21, 2019 | 8.965 | 9.040 | 8.932 | 9.024 | 12,711 | +0.03(+0.37%) |
Feb 20, 2019 | 8.932 | 9.032 | 8.915 | 8.990 | 76,076 | +0.03(+0.28%) |
Feb 19, 2019 | 8.564 | 9.057 | 8.564 | 8.965 | 76,797 | +0.30(+3.47%) |
Feb 15, 2019 | 8.539 | 8.773 | 8.431 | 8.665 | 33,990 | +0.18(+2.17%) |
Feb 14, 2019 | 8.557 | 8.706 | 8.439 | 8.481 | 35,608 | -0.12(-1.36%) |
Feb 13, 2019 | 8.564 | 8.623 | 8.244 | 8.598 | 16,010 | +0.02(+0.19%) |
Feb 12, 2019 | 8.439 | 8.606 | 8.349 | 8.581 | 19,322 | +0.13(+1.58%) |
Feb 11, 2019 | 8.422 | 8.573 | 8.228 | 8.447 | 26,801 | +0.08(+1.00%) |
Feb 08, 2019 | 8.397 | 8.438 | 8.331 | 8.364 | 20,970 | -0.05(-0.59%) |
Feb 07, 2019 | 8.413 | 8.463 | 8.331 | 8.413 | 17,574 | +0.00(+0.00%) |
Feb 06, 2019 | 8.472 | 8.472 | 8.331 | 8.413 | 10,540 | -0.02(-0.29%) |
Feb 05, 2019 | 8.530 | 8.596 | 8.438 | 8.438 | 25,453 | -0.12(-1.36%) |
Feb 04, 2019 | 8.248 | 8.563 | 8.189 | 8.555 | 39,630 | +0.31(+3.72%) |
Feb 01, 2019 | 8.098 | 8.272 | 8.073 | 8.248 | 46,400 | +0.15(+1.84%) |
Jan 31, 2019 | 8.140 | 8.272 | 8.024 | 8.098 | 36,685 | -0.09(-1.11%) |
Jan 30, 2019 | 8.057 | 8.198 | 8.007 | 8.189 | 19,424 | +0.12(+1.44%) |
Jan 29, 2019 | 8.098 | 8.131 | 8.015 | 8.073 | 16,136 | -0.03(-0.41%) |
Jan 28, 2019 | 8.040 | 8.140 | 7.897 | 8.106 | 38,477 | +0.03(+0.41%) |
Jan 25, 2019 | 8.131 | 8.281 | 8.032 | 8.073 | 25,550 | +0.02(+0.31%) |
Jan 24, 2019 | 8.281 | 8.281 | 7.949 | 8.048 | 28,109 | -0.24(-2.90%) |
Jan 23, 2019 | 8.106 | 8.297 | 8.007 | 8.289 | 40,311 | +0.22(+2.78%) |
Jan 22, 2019 | 8.098 | 8.223 | 8.015 | 8.065 | 28,318 | -0.08(-1.02%) |
Jan 18, 2019 | 8.082 | 8.272 | 7.970 | 8.148 | 47,726 | +0.03(+0.41%) |
Jan 17, 2019 | 8.024 | 8.223 | 7.961 | 8.115 | 65,302 | +0.09(+1.14%) |
Jan 16, 2019 | 8.057 | 8.181 | 7.891 | 8.024 | 46,768 | +0.01(+0.10%) |
Jan 15, 2019 | 7.874 | 8.256 | 7.874 | 8.015 | 21,669 | +0.00(+0.00%) |
Jan 14, 2019 | 8.065 | 8.339 | 8.007 | 8.015 | 36,174 | -0.10(-1.23%) |
Jan 11, 2019 | 8.131 | 8.289 | 8.073 | 8.115 | 30,371 | -0.06(-0.71%) |
Jan 10, 2019 | 8.181 | 8.306 | 8.057 | 8.173 | 20,936 | -0.06(-0.71%) |
Jan 09, 2019 | 8.364 | 8.364 | 8.198 | 8.231 | 20,224 | -0.07(-0.80%) |
Jan 08, 2019 | 8.173 | 8.322 | 8.040 | 8.297 | 36,381 | +0.17(+2.04%) |
Jan 07, 2019 | 8.140 | 8.173 | 8.053 | 8.131 | 27,179 | -0.03(-0.41%) |
Jan 04, 2019 | 8.065 | 8.256 | 7.916 | 8.165 | 42,905 | +0.18(+2.29%) |
Jan 03, 2019 | 8.082 | 8.181 | 7.941 | 7.982 | 47,152 | -0.17(-2.04%) |
Jan 02, 2019 | 7.941 | 8.165 | 7.941 | 8.148 | 31,271 | +0.17(+2.08%) |
Dec 31, 2018 | 7.965 | 7.990 | 7.866 | 7.982 | 49,775 | +0.07(+0.94%) |
Dec 28, 2018 | 8.032 | 8.248 | 7.899 | 7.907 | 43,628 | +0.05(+0.63%) |
Dec 27, 2018 | 7.833 | 7.907 | 7.708 | 7.858 | 87,518 | -0.08(-1.04%) |
Dec 26, 2018 | 7.592 | 7.990 | 7.575 | 7.941 | 61,875 | +0.35(+4.59%) |
Dec 24, 2018 | 7.683 | 7.891 | 7.459 | 7.592 | 43,749 | -0.12(-1.61%) |
Dec 21, 2018 | 7.708 | 7.833 | 7.451 | 7.717 | 142,817 | -0.05(-0.64%) |
Dec 20, 2018 | 7.692 | 7.874 | 7.625 | 7.766 | 76,735 | +0.08(+1.08%) |
Dec 19, 2018 | 7.783 | 7.858 | 7.650 | 7.683 | 64,171 | -0.06(-0.75%) |
Dec 18, 2018 | 7.965 | 8.422 | 7.306 | 7.741 | 71,046 | -0.14(-1.79%) |
Dec 17, 2018 | 7.882 | 8.057 | 7.758 | 7.882 | 66,283 | -0.06(-0.73%) |
Dec 14, 2018 | 7.866 | 8.156 | 7.866 | 7.941 | 17,113 | +0.05(+0.63%) |
Dec 13, 2018 | 7.866 | 8.032 | 7.841 | 7.891 | 31,360 | -0.07(-0.94%) |
Dec 12, 2018 | 7.974 | 8.082 | 7.766 | 7.965 | 42,825 | +0.07(+0.84%) |
Dec 11, 2018 | 7.941 | 8.065 | 7.882 | 7.899 | 23,307 | +0.02(+0.21%) |
Dec 10, 2018 | 7.750 | 7.907 | 7.551 | 7.882 | 67,686 | +0.13(+1.71%) |
Dec 07, 2018 | 7.758 | 8.098 | 7.700 | 7.750 | 56,765 | -0.02(-0.32%) |
Dec 06, 2018 | 7.725 | 7.791 | 7.335 | 7.775 | 76,760 | -0.03(-0.43%) |
Dec 04, 2018 | 8.289 | 8.380 | 7.634 | 7.808 | 63,514 | -0.49(-5.90%) |
Dec 03, 2018 | 8.588 | 8.588 | 8.057 | 8.297 | 109,677 | -0.12(-1.38%) |
Nov 30, 2018 | 8.447 | 8.496 | 8.331 | 8.413 | 106,781 | -0.07(-0.78%) |
Nov 29, 2018 | 8.737 | 8.737 | 8.472 | 8.480 | 40,333 | -0.27(-3.04%) |
Nov 28, 2018 | 8.380 | 8.779 | 8.364 | 8.745 | 101,436 | +0.41(+4.88%) |
Nov 27, 2018 | 8.281 | 8.372 | 8.281 | 8.339 | 35,557 | +0.05(+0.60%) |
Nov 26, 2018 | 8.538 | 8.571 | 8.281 | 8.289 | 49,890 | -0.09(-1.09%) |
Nov 23, 2018 | 8.380 | 8.538 | 8.314 | 8.380 | 29,527 | -0.05(-0.59%) |
Nov 21, 2018 | 8.430 | 8.430 | 8.430 | 0 | +0.13(+1.60%) | |
Nov 20, 2018 | 8.571 | 8.638 | 8.248 | 8.297 | 86,120 | -0.28(-3.29%) |
Nov 19, 2018 | 8.563 | 8.679 | 8.546 | 8.579 | 54,815 | -0.04(-0.48%) |
Nov 16, 2018 | 8.629 | 8.770 | 8.563 | 8.621 | 33,986 | -0.07(-0.76%) |
Nov 15, 2018 | 8.613 | 8.766 | 8.480 | 8.687 | 51,038 | +0.03(+0.38%) |
Nov 14, 2018 | 8.779 | 8.857 | 8.621 | 8.654 | 54,123 | -0.11(-1.23%) |
Nov 13, 2018 | 8.878 | 8.928 | 8.754 | 8.762 | 26,946 | -0.11(-1.22%) |
Nov 12, 2018 | 8.895 | 9.011 | 8.803 | 8.870 | 33,320 | -0.02(-0.19%) |
Nov 09, 2018 | 9.003 | 9.044 | 8.886 | 8.886 | 23,742 | -0.13(-1.47%) |
Nov 08, 2018 | 8.920 | 9.040 | 8.896 | 9.019 | 18,391 | +0.10(+1.11%) |
Nov 07, 2018 | 8.904 | 8.937 | 8.780 | 8.920 | 43,759 | +0.02(+0.28%) |
Nov 06, 2018 | 8.797 | 8.912 | 8.797 | 8.896 | 15,278 | +0.09(+1.03%) |
Nov 05, 2018 | 8.863 | 8.879 | 8.776 | 8.805 | 42,375 | -0.06(-0.65%) |
Nov 02, 2018 | 8.821 | 8.961 | 8.780 | 8.863 | 38,936 | +0.02(+0.28%) |
Nov 01, 2018 | 8.953 | 8.953 | 8.780 | 8.838 | 34,825 | -0.11(-1.20%) |
Oct 31, 2018 | 9.069 | 9.110 | 8.912 | 8.945 | 62,416 | -0.13(-1.45%) |
Oct 30, 2018 | 9.019 | 9.077 | 8.945 | 9.077 | 45,012 | +0.04(+0.46%) |
Oct 29, 2018 | 9.052 | 9.085 | 8.904 | 9.036 | 31,242 | +0.07(+0.74%) |
Oct 26, 2018 | 9.093 | 9.093 | 8.739 | 8.970 | 64,529 | -0.22(-2.42%) |
Oct 25, 2018 | 8.846 | 9.433 | 8.846 | 9.192 | 57,708 | +0.40(+4.60%) |
Oct 24, 2018 | 8.838 | 9.102 | 8.788 | 8.788 | 25,273 | -0.37(-4.05%) |
Oct 23, 2018 | 9.044 | 9.258 | 8.920 | 9.159 | 62,346 | +0.06(+0.63%) |
Oct 22, 2018 | 9.077 | 9.192 | 9.069 | 9.102 | 38,765 | +0.05(+0.55%) |
Oct 19, 2018 | 9.077 | 9.110 | 8.821 | 9.052 | 65,742 | -0.07(-0.72%) |
Oct 18, 2018 | 9.225 | 9.275 | 9.069 | 9.118 | 50,005 | -0.18(-1.95%) |
Oct 17, 2018 | 9.143 | 9.300 | 9.037 | 9.300 | 37,056 | +0.08(+0.89%) |
Oct 16, 2018 | 9.077 | 9.242 | 8.975 | 9.217 | 54,487 | +0.15(+1.64%) |
Oct 15, 2018 | 9.044 | 9.481 | 8.970 | 9.069 | 49,828 | +0.03(+0.36%) |
Oct 12, 2018 | 9.234 | 9.374 | 8.961 | 9.036 | 112,927 | -0.22(-2.40%) |
Oct 11, 2018 | 9.415 | 9.502 | 9.250 | 9.258 | 47,623 | -0.21(-2.18%) |
Oct 10, 2018 | 9.563 | 9.646 | 9.456 | 9.464 | 48,391 | -0.08(-0.86%) |
Oct 09, 2018 | 9.563 | 9.654 | 9.514 | 9.547 | 33,895 | -0.01(-0.09%) |
Oct 08, 2018 | 9.365 | 9.580 | 9.357 | 9.555 | 30,191 | +0.18(+1.93%) |
Oct 05, 2018 | 9.390 | 9.423 | 9.308 | 9.374 | 53,370 | +0.00(+0.00%) |
Oct 04, 2018 | 9.357 | 9.481 | 9.357 | 9.374 | 27,753 | +0.01(+0.09%) |
Oct 03, 2018 | 9.374 | 9.473 | 9.242 | 9.365 | 128,332 | -0.01(-0.09%) |
Oct 02, 2018 | 9.440 | 9.440 | 9.324 | 9.374 | 48,828 | -0.10(-1.04%) |
Oct 01, 2018 | 9.720 | 9.720 | 9.456 | 9.473 | 48,462 | -0.18(-1.88%) |
Sep 28, 2018 | 9.506 | 9.736 | 9.481 | 9.654 | 35,297 | +0.06(+0.60%) |
Sep 27, 2018 | 9.769 | 9.769 | 9.564 | 9.596 | 18,700 | -0.17(-1.77%) |
Sep 26, 2018 | 9.885 | 9.885 | 9.720 | 9.769 | 27,064 | -0.10(-1.00%) |
Sep 25, 2018 | 9.736 | 9.897 | 9.720 | 9.868 | 37,676 | +0.15(+1.53%) |
Sep 24, 2018 | 9.901 | 9.901 | 9.670 | 9.720 | 43,395 | -0.25(-2.48%) |
Sep 21, 2018 | 9.893 | 9.967 | 9.844 | 9.967 | 180,853 | +0.00(+0.00%) |
Sep 20, 2018 | 9.918 | 10.03 | 9.918 | 9.967 | 27,854 | +0.05(+0.50%) |
Sep 19, 2018 | 9.951 | 10.03 | 9.910 | 9.918 | 31,846 | +0.00(+0.00%) |
Sep 18, 2018 | 10.00 | 10.12 | 9.901 | 9.918 | 46,705 | -0.12(-1.23%) |
Sep 17, 2018 | 10.05 | 10.09 | 9.918 | 10.04 | 25,547 | +0.02(+0.25%) |
Sep 14, 2018 | 9.910 | 10.18 | 9.910 | 10.02 | 30,324 | +0.07(+0.75%) |
Sep 13, 2018 | 10.12 | 10.12 | 9.943 | 9.943 | 33,069 | -0.11(-1.07%) |
Sep 12, 2018 | 10.22 | 10.26 | 10.03 | 10.05 | 53,288 | -0.17(-1.69%) |
Sep 11, 2018 | 10.33 | 10.38 | 10.22 | 10.22 | 36,423 | -0.10(-0.96%) |
Sep 10, 2018 | 10.22 | 10.41 | 10.22 | 10.32 | 46,987 | +0.05(+0.48%) |
Sep 07, 2018 | 10.24 | 10.35 | 10.24 | 10.27 | 29,475 | +0.03(+0.32%) |
Sep 06, 2018 | 10.26 | 10.31 | 10.16 | 10.24 | 16,166 | -0.01(-0.08%) |
Sep 05, 2018 | 10.26 | 10.27 | 10.18 | 10.25 | 11,184 | +0.03(+0.32%) |
Sep 04, 2018 | 10.32 | 10.34 | 10.17 | 10.21 | 21,856 | -0.07(-0.64%) |
Aug 31, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.03(+0.32%) | |
Aug 30, 2018 | 10.20 | 10.30 | 10.08 | 10.25 | 39,836 | +0.06(+0.57%) |
Aug 29, 2018 | 10.12 | 10.22 | 10.04 | 10.19 | 39,702 | +0.16(+1.56%) |
Aug 28, 2018 | 10.07 | 10.12 | 10.01 | 10.03 | 41,183 | -0.04(-0.41%) |
Aug 27, 2018 | 10.14 | 10.22 | 10.02 | 10.07 | 46,051 | -0.12(-1.13%) |
Aug 24, 2018 | 10.26 | 10.26 | 10.17 | 10.19 | 20,013 | -0.02(-0.16%) |
Aug 23, 2018 | 10.10 | 10.23 | 10.09 | 10.21 | 27,041 | +0.09(+0.90%) |
Aug 22, 2018 | 10.17 | 10.17 | 10.00 | 10.12 | 37,273 | -0.07(-0.65%) |
Aug 21, 2018 | 10.05 | 10.22 | 10.05 | 10.18 | 45,106 | +0.13(+1.31%) |
Aug 20, 2018 | 10.22 | 10.23 | 10.00 | 10.05 | 37,828 | -0.10(-0.98%) |
Aug 17, 2018 | 10.04 | 10.18 | 10.04 | 10.15 | 19,528 | +0.05(+0.49%) |
Aug 16, 2018 | 9.976 | 10.18 | 9.976 | 10.10 | 27,510 | +0.09(+0.91%) |
Aug 15, 2018 | 10.21 | 10.21 | 9.918 | 10.01 | 32,879 | -0.22(-2.18%) |
Aug 14, 2018 | 10.13 | 10.23 | 10.06 | 10.23 | 17,846 | +0.13(+1.31%) |
Aug 13, 2018 | 10.22 | 10.26 | 9.980 | 10.10 | 15,443 | -0.06(-0.57%) |
Aug 10, 2018 | 10.17 | 10.21 | 10.14 | 10.16 | 10,238 | +0.00(+0.00%) |
Aug 09, 2018 | 10.22 | 10.25 | 10.11 | 10.16 | 38,087 | -0.07(-0.64%) |
Aug 08, 2018 | 10.14 | 10.28 | 10.12 | 10.22 | 20,279 | +0.05(+0.48%) |
Aug 07, 2018 | 10.24 | 10.28 | 10.12 | 10.17 | 18,998 | +0.01(+0.08%) |
Aug 06, 2018 | 10.12 | 10.21 | 10.12 | 10.17 | 24,985 | +0.06(+0.57%) |
Aug 03, 2018 | 10.21 | 10.26 | 10.05 | 10.11 | 20,720 | -0.10(-0.96%) |
Aug 02, 2018 | 10.04 | 10.21 | 10.04 | 10.21 | 23,542 | +0.11(+1.14%) |
Aug 01, 2018 | 10.05 | 10.18 | 10.01 | 10.09 | 23,425 | +0.02(+0.24%) |
Jul 31, 2018 | 10.07 | 10.16 | 9.968 | 10.07 | 41,880 | +0.00(+0.00%) |
Jul 30, 2018 | 10.15 | 10.26 | 10.07 | 10.07 | 22,824 | +0.02(+0.25%) |
Jul 27, 2018 | 10.34 | 10.34 | 9.968 | 10.04 | 26,083 | -0.16(-1.61%) |
Jul 26, 2018 | 10.14 | 10.26 | 10.07 | 10.21 | 21,893 | +0.06(+0.57%) |
Jul 25, 2018 | 10.21 | 10.21 | 10.05 | 10.15 | 20,219 | -0.03(-0.32%) |
Jul 24, 2018 | 10.41 | 10.41 | 10.17 | 10.18 | 29,936 | -0.16(-1.51%) |
Jul 23, 2018 | 10.21 | 10.38 | 10.21 | 10.34 | 18,775 | +0.06(+0.56%) |
Jul 20, 2018 | 10.22 | 10.34 | 10.22 | 10.28 | 14,321 | +0.04(+0.40%) |
Jul 19, 2018 | 10.26 | 10.11 | 10.24 | 30,029 | +0.08(+0.81%) | |
Jul 18, 2018 | 10.06 | 10.17 | 10.06 | 10.16 | 32,496 | +0.05(+0.49%) |
Jul 17, 2018 | 10.20 | 10.30 | 10.09 | 10.11 | 18,263 | -0.08(-0.80%) |
Jul 16, 2018 | 10.15 | 10.21 | 10.12 | 10.19 | 21,767 | +0.03(+0.32%) |
Jul 13, 2018 | 10.26 | 10.28 | 10.15 | 10.16 | 16,805 | -0.06(-0.56%) |
Jul 12, 2018 | 10.33 | 10.33 | 10.09 | 10.21 | 24,248 | -0.09(-0.88%) |
Jul 11, 2018 | 10.03 | 10.48 | 10.03 | 10.30 | 25,041 | -0.11(-1.02%) |
Jul 10, 2018 | 10.49 | 10.49 | 10.24 | 10.41 | 54,438 | -0.03(-0.32%) |
Jul 09, 2018 | 10.52 | 10.60 | 10.38 | 10.44 | 28,544 | -0.03(-0.31%) |
Jul 06, 2018 | 10.44 | 10.58 | 10.42 | 10.48 | 35,713 | +0.01(+0.08%) |
Jul 05, 2018 | 10.35 | 10.48 | 10.26 | 10.47 | 38,727 | +0.16(+1.51%) |
Jul 03, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.14(+1.37%) | |
Jul 02, 2018 | 9.927 | 10.17 | 9.927 | 10.17 | 43,005 | +0.21(+2.14%) |
Jun 29, 2018 | 10.09 | 10.09 | 9.952 | 9.960 | 65,126 | -0.07(-0.65%) |
Jun 28, 2018 | 10.01 | 10.11 | 9.985 | 10.03 | 43,006 | +0.04(+0.41%) |
Jun 27, 2018 | 10.29 | 10.30 | 9.976 | 9.985 | 75,048 | -0.32(-3.11%) |
Jun 26, 2018 | 10.27 | 10.37 | 10.23 | 10.30 | 37,261 | -0.02(-0.16%) |
Jun 25, 2018 | 10.40 | 10.40 | 10.22 | 10.32 | 46,491 | -0.16(-1.49%) |
Jun 22, 2018 | 10.12 | 10.52 | 10.05 | 10.48 | 307,456 | +0.36(+3.57%) |
Jun 21, 2018 | 10.32 | 10.35 | 10.09 | 10.12 | 56,631 | -0.20(-1.91%) |
Jun 20, 2018 | 10.31 | 10.37 | 10.22 | 10.31 | 39,792 | +0.04(+0.40%) |
Jun 19, 2018 | 10.21 | 10.30 | 10.06 | 10.27 | 127,318 | +0.07(+0.64%) |
Jun 18, 2018 | 10.07 | 10.24 | 10.01 | 10.21 | 34,594 | +0.06(+0.57%) |
Jun 15, 2018 | 10.16 | 10.01 | 10.15 | 69,981 | +0.14(+1.39%) | |
Jun 14, 2018 | 9.935 | 10.03 | 9.878 | 10.01 | 27,023 | +0.07(+0.66%) |
Jun 13, 2018 | 9.976 | 10.00 | 9.829 | 9.944 | 44,935 | +0.02(+0.25%) |
Jun 12, 2018 | 9.935 | 9.976 | 9.845 | 9.919 | 41,059 | -0.04(-0.41%) |
Jun 11, 2018 | 10.16 | 10.18 | 9.944 | 9.960 | 49,106 | -0.19(-1.86%) |
Jun 08, 2018 | 10.30 | 10.32 | 10.14 | 10.15 | 45,926 | -0.15(-1.43%) |
Jun 07, 2018 | 10.27 | 10.38 | 10.21 | 10.30 | 47,899 | +0.02(+0.24%) |
Jun 06, 2018 | 10.16 | 10.27 | 10.16 | 10.27 | 53,330 | +0.15(+1.46%) |
Jun 05, 2018 | 10.23 | 10.23 | 10.10 | 10.12 | 40,209 | -0.06(-0.56%) |
Jun 04, 2018 | 10.07 | 10.21 | 10.07 | 10.18 | 47,342 | +0.16(+1.56%) |