Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.31 | 14.32 | 14.23 | 14.28 | 103,000 | +0.23(+1.64%) |
Jun 27, 2019 | 14.05 | 14.15 | 13.99 | 14.05 | 67,862 | +0.11(+0.79%) |
Jun 26, 2019 | 13.94 | 13.99 | 13.92 | 13.94 | 43,021 | +0.10(+0.72%) |
Jun 25, 2019 | 13.90 | 14.00 | 13.83 | 13.84 | 49,544 | -0.08(-0.57%) |
Jun 24, 2019 | 13.89 | 13.97 | 13.81 | 13.92 | 52,060 | +0.13(+0.94%) |
Jun 21, 2019 | 13.77 | 13.81 | 13.71 | 13.79 | 57,900 | +0.05(+0.40%) |
Jun 20, 2019 | 13.77 | 13.79 | 13.65 | 13.73 | 34,450 | +0.16(+1.22%) |
Jun 19, 2019 | 13.49 | 13.58 | 13.43 | 13.57 | 108,620 | -0.10(-0.73%) |
Jun 18, 2019 | 13.49 | 13.69 | 13.49 | 13.67 | 44,913 | +0.37(+2.74%) |
Jun 17, 2019 | 13.37 | 13.38 | 13.30 | 13.30 | 50,250 | -0.01(-0.04%) |
Jun 14, 2019 | 13.43 | 13.43 | 13.31 | 13.31 | 63,800 | -0.14(-1.04%) |
Jun 13, 2019 | 13.45 | 13.47 | 13.38 | 13.45 | 33,899 | +0.29(+2.20%) |
Jun 12, 2019 | 13.19 | 13.26 | 13.14 | 13.16 | 46,517 | -0.02(-0.15%) |
Jun 11, 2019 | 13.24 | 13.24 | 13.11 | 13.18 | 86,152 | +0.37(+2.89%) |
Jun 10, 2019 | 12.76 | 12.87 | 12.76 | 12.81 | 104,278 | +0.15(+1.18%) |
Jun 07, 2019 | 12.55 | 12.72 | 12.52 | 12.66 | 62,500 | +0.29(+2.30%) |
Jun 06, 2019 | 12.29 | 12.41 | 12.29 | 12.38 | 67,097 | +0.14(+1.19%) |
Jun 05, 2019 | 12.36 | 12.43 | 12.22 | 12.23 | 51,526 | -0.18(-1.48%) |
Jun 04, 2019 | 12.33 | 12.48 | 12.33 | 12.41 | 72,441 | +0.15(+1.26%) |
Jun 03, 2019 | 12.15 | 12.26 | 12.14 | 12.26 | 102,128 | +0.21(+1.70%) |
May 31, 2019 | 11.86 | 12.09 | 11.82 | 12.05 | 353,400 | -0.16(-1.27%) |
May 30, 2019 | 12.24 | 12.30 | 12.19 | 12.21 | 262,068 | +0.08(+0.66%) |
May 29, 2019 | 12.03 | 12.13 | 11.98 | 12.13 | 64,740 | -0.24(-1.94%) |
May 28, 2019 | 12.49 | 12.54 | 12.36 | 12.37 | 59,252 | -0.05(-0.40%) |
May 24, 2019 | 12.32 | 12.42 | 12.31 | 12.42 | 94,300 | +0.37(+3.07%) |
May 23, 2019 | 12.01 | 12.13 | 11.93 | 12.05 | 104,711 | -0.25(-2.03%) |
May 22, 2019 | 12.21 | 12.30 | 12.16 | 12.30 | 140,648 | -0.15(-1.20%) |
May 21, 2019 | 12.32 | 12.48 | 12.32 | 12.45 | 106,683 | +0.15(+1.22%) |
May 20, 2019 | 12.40 | 12.42 | 12.27 | 12.30 | 104,515 | -0.23(-1.84%) |
May 17, 2019 | 12.48 | 12.63 | 12.48 | 12.53 | 33,400 | -0.16(-1.26%) |
May 16, 2019 | 12.65 | 12.74 | 12.57 | 12.69 | 77,871 | +0.34(+2.75%) |
May 15, 2019 | 12.10 | 12.42 | 12.10 | 12.35 | 73,016 | -0.05(-0.40%) |
May 14, 2019 | 12.41 | 12.46 | 12.33 | 12.40 | 83,790 | +0.20(+1.64%) |
May 13, 2019 | 12.38 | 12.41 | 12.13 | 12.20 | 100,168 | -0.42(-3.33%) |
May 10, 2019 | 12.50 | 12.64 | 12.41 | 12.62 | 81,700 | +0.05(+0.40%) |
May 09, 2019 | 12.48 | 12.60 | 12.38 | 12.57 | 80,650 | -0.08(-0.63%) |
May 08, 2019 | 12.52 | 12.75 | 12.48 | 12.65 | 68,251 | -0.16(-1.25%) |
May 07, 2019 | 12.88 | 12.88 | 12.70 | 12.81 | 64,819 | -0.12(-0.93%) |
May 06, 2019 | 12.80 | 12.96 | 12.78 | 12.93 | 67,887 | -0.25(-1.90%) |
May 03, 2019 | 12.99 | 13.19 | 12.94 | 13.18 | 88,500 | +0.45(+3.53%) |
May 02, 2019 | 12.65 | 12.77 | 12.58 | 12.73 | 109,563 | -0.17(-1.32%) |
May 01, 2019 | 13.05 | 13.07 | 12.87 | 12.90 | 43,528 | -0.15(-1.15%) |
Apr 30, 2019 | 12.91 | 13.08 | 12.86 | 13.05 | 104,843 | -0.08(-0.61%) |
Apr 29, 2019 | 13.14 | 13.15 | 12.98 | 13.13 | 99,054 | +0.01(+0.04%) |
Apr 26, 2019 | 12.97 | 13.13 | 12.97 | 13.12 | 70,100 | -0.12(-0.87%) |
Apr 25, 2019 | 13.44 | 13.44 | 13.20 | 13.24 | 95,062 | -0.32(-2.40%) |
Apr 24, 2019 | 13.64 | 13.67 | 13.53 | 13.56 | 342,408 | -0.57(-4.00%) |
Apr 23, 2019 | 14.02 | 14.15 | 13.90 | 14.13 | 104,558 | -0.22(-1.53%) |
Apr 22, 2019 | 14.29 | 14.37 | 14.23 | 14.35 | 72,535 | +0.11(+0.77%) |
Apr 18, 2019 | 14.21 | 14.27 | 14.16 | 14.24 | 327,500 | -0.02(-0.14%) |
Apr 17, 2019 | 14.20 | 14.28 | 14.15 | 14.26 | 73,881 | +0.07(+0.49%) |
Apr 16, 2019 | 14.17 | 14.34 | 14.07 | 14.19 | 159,654 | -0.13(-0.91%) |
Apr 15, 2019 | 14.40 | 14.41 | 14.29 | 14.32 | 81,967 | -0.25(-1.72%) |
Apr 12, 2019 | 14.62 | 14.65 | 14.55 | 14.57 | 80,200 | +0.14(+1.01%) |
Apr 11, 2019 | 14.41 | 14.48 | 14.32 | 14.43 | 1,241,058 | -0.25(-1.74%) |
Apr 10, 2019 | 14.59 | 14.74 | 14.55 | 14.68 | 1,763,846 | +0.20(+1.38%) |
Apr 09, 2019 | 14.46 | 14.55 | 14.35 | 14.48 | 2,324,642 | +0.10(+0.66%) |
Apr 08, 2019 | 14.30 | 14.41 | 14.30 | 14.38 | 47,989 | +0.17(+1.23%) |
Apr 05, 2019 | 14.18 | 14.27 | 14.15 | 14.21 | 100,000 | +0.21(+1.50%) |
Apr 04, 2019 | 14.05 | 14.09 | 13.93 | 14.00 | 258,480 | -0.17(-1.20%) |
Apr 03, 2019 | 14.23 | 14.30 | 14.12 | 14.17 | 116,896 | +0.19(+1.32%) |
Apr 02, 2019 | 13.89 | 13.99 | 13.84 | 13.98 | 155,351 | +0.08(+0.58%) |
Apr 01, 2019 | 13.72 | 14.00 | 13.66 | 13.90 | 182,700 | +0.49(+3.69%) |
Mar 29, 2019 | 13.30 | 13.42 | 13.29 | 13.41 | 176,900 | +0.40(+3.07%) |
Mar 28, 2019 | 13.18 | 13.18 | 12.93 | 13.01 | 515,959 | -0.14(-1.10%) |
Mar 27, 2019 | 13.15 | 13.20 | 13.06 | 13.15 | 192,870 | -0.03(-0.23%) |
Mar 26, 2019 | 13.03 | 13.21 | 13.03 | 13.19 | 356,656 | +0.30(+2.37%) |
Mar 25, 2019 | 12.75 | 12.91 | 12.75 | 12.88 | 695,140 | -0.07(-0.54%) |
Mar 22, 2019 | 13.08 | 13.09 | 12.94 | 12.95 | 418,100 | -0.36(-2.70%) |
Mar 21, 2019 | 13.30 | 13.42 | 13.15 | 13.31 | 37,345 | -0.02(-0.15%) |
Mar 20, 2019 | 13.17 | 13.40 | 13.10 | 13.33 | 48,290 | +0.10(+0.72%) |
Mar 19, 2019 | 13.28 | 13.41 | 13.14 | 13.23 | 134,241 | +0.06(+0.46%) |
Mar 18, 2019 | 13.12 | 13.20 | 13.05 | 13.18 | 114,572 | +0.22(+1.71%) |
Mar 15, 2019 | 12.87 | 12.98 | 12.87 | 12.95 | 96,000 | +0.06(+0.46%) |
Mar 14, 2019 | 12.93 | 12.97 | 12.86 | 12.89 | 38,304 | -0.49(-3.66%) |
Mar 13, 2019 | 13.35 | 13.38 | 13.28 | 13.38 | 91,586 | +0.22(+1.71%) |
Mar 12, 2019 | 13.17 | 13.21 | 13.08 | 13.16 | 98,776 | -0.08(-0.60%) |
Mar 11, 2019 | 13.01 | 13.29 | 13.01 | 13.24 | 134,150 | +0.14(+1.11%) |
Mar 08, 2019 | 12.99 | 13.12 | 12.94 | 13.10 | 84,600 | -0.32(-2.39%) |
Mar 07, 2019 | 13.45 | 13.48 | 13.29 | 13.41 | 105,551 | -0.02(-0.15%) |
Mar 06, 2019 | 13.46 | 13.51 | 13.41 | 13.44 | 56,620 | +0.10(+0.71%) |
Mar 05, 2019 | 13.34 | 13.38 | 13.25 | 13.34 | 60,300 | +0.01(+0.08%) |
Mar 04, 2019 | 13.39 | 13.41 | 13.25 | 13.33 | 53,457 | +0.04(+0.26%) |
Mar 01, 2019 | 13.38 | 13.47 | 13.26 | 13.29 | 52,900 | -0.12(-0.86%) |
Feb 28, 2019 | 13.43 | 13.48 | 13.33 | 13.41 | 79,411 | -0.16(-1.18%) |
Feb 27, 2019 | 13.72 | 13.72 | 13.54 | 13.57 | 93,914 | -0.15(-1.09%) |
Feb 26, 2019 | 13.37 | 13.73 | 13.37 | 13.72 | 83,419 | +0.29(+2.16%) |
Feb 25, 2019 | 13.26 | 13.49 | 13.19 | 13.43 | 47,816 | -0.09(-0.67%) |
Feb 22, 2019 | 13.46 | 13.59 | 13.46 | 13.52 | 82,300 | +0.40(+3.09%) |
Feb 21, 2019 | 13.24 | 13.25 | 13.03 | 13.12 | 77,653 | -0.12(-0.87%) |
Feb 20, 2019 | 13.10 | 13.38 | 13.08 | 13.23 | 488,863 | +0.26(+2.00%) |
Feb 19, 2019 | 12.81 | 13.04 | 12.70 | 12.97 | 824,739 | +0.26(+2.01%) |
Feb 15, 2019 | 12.66 | 12.78 | 12.56 | 12.71 | 435,700 | +0.32(+2.62%) |
Feb 14, 2019 | 12.27 | 12.43 | 12.23 | 12.39 | 369,965 | -0.08(-0.68%) |
Feb 13, 2019 | 12.46 | 12.59 | 12.46 | 12.47 | 567,451 | +0.13(+1.09%) |
Feb 12, 2019 | 12.27 | 12.38 | 12.22 | 12.34 | 165,779 | +0.05(+0.41%) |
Feb 11, 2019 | 12.27 | 12.34 | 12.25 | 12.29 | 87,140 | -0.28(-2.23%) |
Feb 08, 2019 | 12.51 | 12.60 | 12.43 | 12.57 | 101,500 | -0.07(-0.55%) |
Feb 07, 2019 | 12.78 | 12.90 | 12.60 | 12.64 | 156,830 | -0.09(-0.71%) |
Feb 06, 2019 | 12.69 | 12.77 | 12.65 | 12.73 | 71,436 | +0.02(+0.16%) |
Feb 05, 2019 | 12.76 | 12.79 | 12.67 | 12.71 | 73,917 | -0.10(-0.78%) |
Feb 04, 2019 | 12.83 | 12.85 | 12.72 | 12.81 | 36,914 | -0.13(-1.00%) |
Feb 01, 2019 | 12.93 | 12.99 | 12.89 | 12.94 | 161,300 | +0.13(+1.01%) |
Jan 31, 2019 | 12.76 | 12.83 | 12.71 | 12.81 | 49,561 | +0.32(+2.52%) |
Jan 30, 2019 | 12.44 | 12.59 | 12.36 | 12.49 | 78,885 | +0.31(+2.59%) |
Jan 29, 2019 | 12.28 | 12.31 | 12.13 | 12.18 | 75,310 | -0.11(-0.90%) |
Jan 28, 2019 | 12.17 | 12.30 | 12.10 | 12.29 | 122,048 | +0.00(+0.04%) |
Jan 25, 2019 | 12.03 | 12.37 | 11.99 | 12.29 | 109,000 | +0.61(+5.22%) |
Jan 24, 2019 | 11.62 | 11.77 | 11.62 | 11.68 | 28,697 | -0.11(-0.98%) |
Jan 23, 2019 | 11.69 | 11.82 | 11.67 | 11.79 | 63,580 | +0.19(+1.64%) |
Jan 22, 2019 | 11.61 | 11.67 | 11.55 | 11.60 | 30,848 | -0.14(-1.19%) |
Jan 18, 2019 | 11.83 | 11.83 | 11.71 | 11.74 | 52,500 | +0.09(+0.73%) |
Jan 17, 2019 | 11.45 | 11.74 | 11.45 | 11.65 | 23,977 | +0.13(+1.17%) |
Jan 16, 2019 | 11.45 | 11.55 | 11.43 | 11.52 | 50,139 | -0.02(-0.17%) |
Jan 15, 2019 | 11.43 | 11.54 | 11.40 | 11.54 | 66,895 | +0.03(+0.26%) |
Jan 14, 2019 | 11.46 | 11.57 | 11.43 | 11.51 | 60,013 | -0.14(-1.20%) |
Jan 11, 2019 | 11.55 | 11.73 | 11.52 | 11.65 | 76,700 | +0.04(+0.30%) |
Jan 10, 2019 | 11.52 | 11.62 | 11.48 | 11.62 | 32,566 | +0.04(+0.39%) |
Jan 09, 2019 | 11.60 | 11.67 | 11.52 | 11.57 | 77,009 | +0.33(+2.94%) |
Jan 08, 2019 | 11.19 | 11.35 | 11.18 | 11.24 | 39,510 | -0.10(-0.84%) |
Jan 07, 2019 | 11.27 | 11.41 | 11.18 | 11.34 | 111,543 | +0.09(+0.76%) |
Jan 04, 2019 | 10.94 | 11.29 | 10.94 | 11.25 | 56,100 | +0.69(+6.53%) |
Jan 03, 2019 | 10.77 | 10.80 | 10.54 | 10.56 | 55,843 | -0.31(-2.85%) |
Jan 02, 2019 | 10.59 | 10.87 | 10.55 | 10.87 | 158,971 | -0.17(-1.54%) |
Dec 31, 2018 | 11.08 | 11.20 | 10.95 | 11.04 | 248,400 | -0.07(-0.63%) |
Dec 28, 2018 | 11.13 | 11.20 | 11.03 | 11.11 | 124,600 | +0.14(+1.28%) |
Dec 27, 2018 | 10.71 | 11.00 | 10.71 | 10.97 | 115,081 | -0.23(-2.05%) |
Dec 26, 2018 | 11.01 | 11.20 | 10.70 | 11.20 | 70,159 | +0.38(+3.46%) |
Dec 24, 2018 | 11.00 | 11.01 | 10.79 | 10.82 | 75,500 | -0.04(-0.32%) |
Dec 21, 2018 | 10.90 | 11.13 | 10.81 | 10.86 | 101,000 | +0.16(+1.50%) |
Dec 20, 2018 | 10.79 | 10.89 | 10.62 | 10.70 | 171,819 | -0.06(-0.56%) |
Dec 19, 2018 | 10.94 | 11.15 | 10.69 | 10.76 | 183,491 | -0.04(-0.37%) |
Dec 18, 2018 | 10.75 | 10.89 | 10.74 | 10.80 | 170,388 | +0.24(+2.22%) |
Dec 17, 2018 | 10.72 | 10.80 | 10.54 | 10.56 | 400,526 | +0.05(+0.52%) |
Dec 14, 2018 | 10.59 | 10.65 | 10.50 | 10.51 | 390,800 | -0.25(-2.32%) |
Dec 13, 2018 | 10.69 | 10.79 | 10.69 | 10.76 | 52,050 | +0.25(+2.38%) |
Dec 12, 2018 | 10.33 | 10.60 | 10.33 | 10.51 | 54,091 | +0.14(+1.40%) |
Dec 11, 2018 | 10.34 | 10.51 | 10.30 | 10.37 | 80,334 | +0.42(+4.17%) |
Dec 10, 2018 | 9.960 | 10.01 | 9.800 | 9.950 | 97,617 | -0.17(-1.63%) |
Dec 07, 2018 | 10.36 | 10.45 | 10.10 | 10.12 | 850,300 | +0.03(+0.25%) |
Dec 06, 2018 | 9.970 | 10.09 | 9.831 | 10.09 | 293,078 | -0.23(-2.23%) |
Dec 04, 2018 | 10.53 | 10.57 | 10.30 | 10.32 | 101,800 | -0.32(-3.01%) |
Dec 03, 2018 | 10.70 | 10.71 | 10.53 | 10.64 | 86,569 | +0.63(+6.29%) |
Nov 30, 2018 | 9.980 | 10.04 | 9.940 | 10.01 | 114,400 | -0.29(-2.86%) |
Nov 29, 2018 | 10.27 | 10.33 | 10.15 | 10.30 | 437,206 | +0.13(+1.33%) |
Nov 28, 2018 | 9.980 | 10.19 | 9.890 | 10.17 | 214,609 | +0.39(+4.04%) |
Nov 27, 2018 | 9.772 | 9.840 | 9.720 | 9.775 | 65,346 | -0.16(-1.66%) |
Nov 26, 2018 | 9.880 | 10.01 | 9.880 | 9.940 | 47,479 | -0.09(-0.90%) |
Nov 23, 2018 | 10.11 | 10.13 | 9.950 | 10.03 | 30,200 | -0.76(-7.04%) |
Nov 21, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.24(+2.32%) | |
Nov 20, 2018 | 10.65 | 10.74 | 10.51 | 10.54 | 84,830 | -0.47(-4.31%) |
Nov 19, 2018 | 11.09 | 11.14 | 10.95 | 11.02 | 59,232 | +0.04(+0.41%) |
Nov 16, 2018 | 10.92 | 10.98 | 10.90 | 10.97 | 39,000 | +0.16(+1.48%) |
Nov 15, 2018 | 10.65 | 10.85 | 10.61 | 10.81 | 21,121 | +0.18(+1.69%) |
Nov 14, 2018 | 10.61 | 10.69 | 10.56 | 10.63 | 97,981 | -0.05(-0.51%) |
Nov 13, 2018 | 10.67 | 10.80 | 10.50 | 10.69 | 101,315 | -0.01(-0.05%) |
Nov 12, 2018 | 10.98 | 10.98 | 10.70 | 10.70 | 112,012 | -0.22(-2.06%) |
Nov 09, 2018 | 10.89 | 10.95 | 10.83 | 10.92 | 93,900 | -0.38(-3.32%) |
Nov 08, 2018 | 11.39 | 11.42 | 11.27 | 11.29 | 83,204 | -0.05(-0.48%) |
Nov 07, 2018 | 11.42 | 11.44 | 11.31 | 11.35 | 117,787 | +0.19(+1.70%) |
Nov 06, 2018 | 11.09 | 11.16 | 11.00 | 11.16 | 40,408 | +0.04(+0.40%) |
Nov 05, 2018 | 11.28 | 11.31 | 11.06 | 11.12 | 41,822 | -0.03(-0.27%) |
Nov 02, 2018 | 11.30 | 11.30 | 11.02 | 11.14 | 66,400 | -0.07(-0.58%) |
Nov 01, 2018 | 10.81 | 11.23 | 10.71 | 11.21 | 187,927 | +0.57(+5.36%) |
Oct 31, 2018 | 10.54 | 10.69 | 10.50 | 10.64 | 681,552 | +0.32(+3.10%) |
Oct 30, 2018 | 10.35 | 10.39 | 10.20 | 10.32 | 534,586 | +0.04(+0.39%) |
Oct 29, 2018 | 10.63 | 10.66 | 10.20 | 10.28 | 648,616 | -0.04(-0.39%) |
Oct 26, 2018 | 10.18 | 10.41 | 10.13 | 10.32 | 1,406,900 | +0.02(+0.16%) |
Oct 25, 2018 | 10.34 | 10.40 | 10.24 | 10.30 | 1,855,595 | +0.07(+0.72%) |
Oct 24, 2018 | 10.55 | 10.59 | 10.22 | 10.23 | 84,483 | -0.34(-3.22%) |
Oct 23, 2018 | 10.45 | 10.63 | 10.33 | 10.57 | 90,446 | -0.27(-2.49%) |
Oct 22, 2018 | 10.82 | 10.87 | 10.71 | 10.84 | 65,678 | +0.14(+1.36%) |
Oct 19, 2018 | 10.60 | 10.77 | 10.60 | 10.70 | 118,800 | +0.11(+0.99%) |
Oct 18, 2018 | 10.72 | 10.82 | 10.57 | 10.59 | 321,501 | -0.36(-3.29%) |
Oct 17, 2018 | 11.04 | 11.04 | 10.85 | 10.95 | 129,615 | -0.10(-0.90%) |
Oct 16, 2018 | 11.04 | 11.11 | 10.98 | 11.05 | 73,353 | -0.08(-0.76%) |
Oct 15, 2018 | 11.10 | 11.21 | 11.10 | 11.13 | 127,277 | +0.03(+0.23%) |
Oct 12, 2018 | 11.26 | 11.26 | 10.95 | 11.11 | 69,000 | +0.44(+4.12%) |
Oct 11, 2018 | 10.65 | 10.79 | 10.59 | 10.67 | 86,759 | -0.01(-0.09%) |
Oct 10, 2018 | 10.92 | 10.92 | 10.66 | 10.68 | 60,109 | -0.37(-3.30%) |
Oct 09, 2018 | 10.93 | 11.12 | 10.88 | 11.04 | 75,966 | +0.22(+2.08%) |
Oct 08, 2018 | 10.77 | 10.84 | 10.71 | 10.82 | 56,574 | -0.09(-0.82%) |
Oct 05, 2018 | 11.00 | 11.03 | 10.84 | 10.91 | 242,900 | -0.38(-3.41%) |
Oct 04, 2018 | 11.44 | 11.44 | 11.24 | 11.29 | 41,624 | -0.07(-0.66%) |
Oct 03, 2018 | 11.44 | 11.44 | 11.35 | 11.37 | 37,223 | +0.06(+0.53%) |
Oct 02, 2018 | 11.23 | 11.34 | 11.21 | 11.31 | 51,741 | +0.10(+0.85%) |
Oct 01, 2018 | 11.16 | 11.24 | 11.12 | 11.21 | 72,646 | +0.04(+0.36%) |
Sep 28, 2018 | 11.23 | 11.26 | 11.16 | 11.18 | 28,000 | -0.05(-0.49%) |
Sep 27, 2018 | 11.29 | 11.29 | 11.20 | 11.23 | 27,321 | -0.07(-0.62%) |
Sep 26, 2018 | 11.38 | 11.46 | 11.28 | 11.30 | 47,137 | -0.19(-1.70%) |
Sep 25, 2018 | 11.51 | 11.58 | 11.46 | 11.49 | 46,849 | +0.14(+1.23%) |
Sep 24, 2018 | 11.50 | 11.50 | 11.33 | 11.36 | 35,706 | -0.14(-1.26%) |
Sep 21, 2018 | 11.41 | 11.55 | 11.40 | 11.50 | 66,500 | +0.27(+2.40%) |
Sep 20, 2018 | 11.25 | 11.25 | 11.16 | 11.23 | 92,307 | +0.38(+3.45%) |
Sep 19, 2018 | 10.73 | 10.95 | 10.73 | 10.86 | 76,548 | +0.47(+4.58%) |
Sep 18, 2018 | 10.30 | 10.39 | 10.26 | 10.38 | 75,148 | +0.29(+2.82%) |
Sep 17, 2018 | 10.11 | 10.17 | 10.10 | 10.10 | 76,481 | +0.08(+0.75%) |
Sep 14, 2018 | 10.04 | 10.12 | 9.990 | 10.02 | 158,200 | +0.11(+1.11%) |
Sep 13, 2018 | 9.910 | 9.960 | 9.800 | 9.910 | 108,542 | +0.21(+2.16%) |
Sep 12, 2018 | 9.600 | 9.740 | 9.580 | 9.700 | 66,804 | +0.15(+1.57%) |
Sep 11, 2018 | 9.435 | 9.580 | 9.370 | 9.550 | 202,023 | +0.02(+0.21%) |
Sep 10, 2018 | 9.540 | 9.570 | 9.485 | 9.530 | 133,894 | -0.05(-0.52%) |
Sep 07, 2018 | 9.550 | 9.590 | 9.470 | 9.580 | 1,872,600 | -0.17(-1.74%) |
Sep 06, 2018 | 9.925 | 9.940 | 9.690 | 9.750 | 114,022 | -0.17(-1.71%) |
Sep 05, 2018 | 9.940 | 9.980 | 9.810 | 9.920 | 102,464 | -0.03(-0.30%) |
Sep 04, 2018 | 9.880 | 9.990 | 9.860 | 9.950 | 91,174 | -0.07(-0.70%) |
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.21(-2.00%) | |
Aug 30, 2018 | 10.36 | 10.39 | 10.22 | 10.22 | 123,437 | -0.18(-1.68%) |
Aug 29, 2018 | 10.34 | 10.46 | 10.27 | 10.40 | 40,058 | -0.08(-0.76%) |
Aug 28, 2018 | 10.60 | 10.69 | 10.46 | 10.48 | 129,873 | +0.13(+1.26%) |
Aug 27, 2018 | 10.28 | 10.39 | 10.11 | 10.35 | 101,766 | +0.23(+2.27%) |
Aug 24, 2018 | 10.12 | 10.19 | 10.05 | 10.12 | 48,400 | +0.28(+2.85%) |
Aug 23, 2018 | 10.04 | 10.06 | 9.830 | 9.840 | 78,740 | -0.40(-3.91%) |
Aug 22, 2018 | 10.24 | 10.30 | 10.16 | 10.24 | 132,321 | +0.10(+0.94%) |
Aug 21, 2018 | 10.13 | 10.21 | 10.07 | 10.14 | 188,745 | +0.14(+1.45%) |
Aug 20, 2018 | 10.06 | 10.09 | 9.945 | 10.00 | 86,241 | +0.13(+1.37%) |
Aug 17, 2018 | 9.650 | 9.890 | 9.640 | 9.865 | 159,200 | +0.03(+0.31%) |
Aug 16, 2018 | 9.830 | 9.980 | 9.820 | 9.835 | 88,620 | -0.04(-0.41%) |
Aug 15, 2018 | 10.06 | 10.09 | 9.810 | 9.875 | 121,651 | -0.70(-6.62%) |
Aug 14, 2018 | 10.58 | 10.60 | 10.47 | 10.57 | 119,055 | -0.21(-1.90%) |
Aug 13, 2018 | 10.77 | 10.89 | 10.73 | 10.78 | 92,783 | +0.02(+0.19%) |
Aug 10, 2018 | 10.70 | 10.77 | 10.65 | 10.76 | 98,100 | -0.26(-2.36%) |
Aug 09, 2018 | 11.17 | 11.21 | 11.02 | 11.02 | 67,880 | -0.21(-1.91%) |
Aug 08, 2018 | 11.24 | 11.25 | 11.10 | 11.23 | 65,313 | -0.02(-0.13%) |
Aug 07, 2018 | 11.36 | 11.46 | 11.22 | 11.25 | 86,163 | +0.33(+3.02%) |
Aug 06, 2018 | 10.98 | 10.99 | 10.89 | 10.92 | 73,547 | -0.21(-1.84%) |
Aug 03, 2018 | 10.92 | 11.14 | 10.92 | 11.12 | 62,600 | +0.20(+1.78%) |
Aug 02, 2018 | 10.87 | 10.96 | 10.80 | 10.93 | 50,211 | -0.40(-3.53%) |
Aug 01, 2018 | 11.35 | 11.38 | 11.27 | 11.33 | 32,399 | -0.11(-0.96%) |
Jul 31, 2018 | 11.49 | 11.56 | 11.39 | 11.44 | 53,506 | +0.36(+3.25%) |
Jul 30, 2018 | 11.15 | 11.17 | 11.07 | 11.08 | 80,156 | -0.11(-0.94%) |
Jul 27, 2018 | 11.26 | 11.36 | 11.14 | 11.19 | 47,400 | +0.03(+0.22%) |
Jul 26, 2018 | 11.17 | 11.24 | 11.13 | 11.16 | 77,654 | -0.35(-3.04%) |
Jul 25, 2018 | 11.23 | 11.51 | 11.22 | 11.51 | 124,169 | +0.25(+2.27%) |
Jul 24, 2018 | 11.26 | 11.36 | 11.23 | 11.26 | 141,815 | +0.59(+5.54%) |
Jul 23, 2018 | 10.66 | 10.72 | 10.64 | 10.66 | 142,312 | +0.02(+0.18%) |
Jul 20, 2018 | 10.61 | 10.66 | 10.61 | 10.64 | 177,714 | -0.10(-0.88%) |
Jul 19, 2018 | 10.86 | 10.88 | 10.68 | 10.74 | 175,992 | -0.50(-4.45%) |
Jul 18, 2018 | 11.10 | 11.28 | 11.05 | 11.24 | 70,910 | +0.08(+0.72%) |
Jul 17, 2018 | 11.05 | 11.20 | 11.03 | 11.16 | 70,115 | +0.11(+1.00%) |
Jul 16, 2018 | 11.09 | 11.11 | 10.94 | 11.05 | 125,098 | -0.11(-1.03%) |
Jul 13, 2018 | 11.12 | 11.19 | 11.06 | 11.16 | 92,699 | -0.03(-0.27%) |
Jul 12, 2018 | 11.21 | 11.24 | 11.15 | 11.20 | 39,911 | +0.12(+1.04%) |
Jul 11, 2018 | 11.24 | 11.25 | 11.06 | 11.08 | 122,496 | -0.65(-5.54%) |
Jul 10, 2018 | 11.69 | 11.77 | 11.62 | 11.73 | 134,290 | -0.05(-0.42%) |
Jul 09, 2018 | 11.66 | 11.82 | 11.62 | 11.78 | 166,075 | +0.22(+1.90%) |
Jul 06, 2018 | 11.34 | 11.59 | 11.29 | 11.56 | 59,851 | -0.04(-0.30%) |
Jul 05, 2018 | 11.75 | 11.75 | 11.50 | 11.60 | 72,711 | +0.65(+5.94%) |
Jul 03, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.13(-1.22%) |