Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.880 | 8.040 | 7.860 | 7.890 | 75,500 | +0.05(+0.64%) |
Mar 28, 2019 | 7.890 | 8.060 | 7.810 | 7.840 | 97,572 | -0.05(-0.63%) |
Mar 27, 2019 | 7.820 | 8.050 | 7.590 | 7.890 | 170,964 | +0.09(+1.15%) |
Mar 26, 2019 | 7.750 | 7.870 | 7.580 | 7.800 | 164,632 | +0.05(+0.65%) |
Mar 25, 2019 | 7.870 | 8.005 | 7.510 | 7.750 | 147,296 | -0.11(-1.40%) |
Mar 22, 2019 | 8.250 | 8.290 | 7.500 | 7.860 | 234,300 | -0.45(-5.42%) |
Mar 21, 2019 | 8.500 | 8.560 | 8.120 | 8.310 | 149,804 | -0.22(-2.58%) |
Mar 20, 2019 | 8.710 | 8.780 | 8.530 | 8.530 | 47,786 | -0.21(-2.40%) |
Mar 19, 2019 | 8.740 | 8.800 | 8.670 | 8.740 | 40,198 | -0.02(-0.23%) |
Mar 18, 2019 | 8.770 | 8.980 | 8.610 | 8.760 | 90,240 | +0.01(+0.11%) |
Mar 15, 2019 | 8.480 | 8.880 | 8.460 | 8.750 | 106,100 | +0.33(+3.92%) |
Mar 14, 2019 | 8.750 | 8.950 | 8.320 | 8.420 | 282,678 | -0.30(-3.44%) |
Mar 13, 2019 | 8.460 | 8.900 | 8.460 | 8.720 | 126,109 | +0.07(+0.81%) |
Mar 12, 2019 | 8.940 | 8.970 | 8.600 | 8.650 | 116,620 | -0.32(-3.57%) |
Mar 11, 2019 | 8.910 | 9.030 | 8.640 | 8.970 | 119,876 | +0.16(+1.82%) |
Mar 08, 2019 | 8.690 | 8.980 | 8.470 | 8.810 | 102,600 | -0.01(-0.11%) |
Mar 07, 2019 | 8.910 | 9.000 | 8.450 | 8.820 | 167,989 | -0.10(-1.12%) |
Mar 06, 2019 | 8.960 | 9.040 | 8.920 | 8.920 | 61,759 | -0.07(-0.78%) |
Mar 05, 2019 | 8.980 | 9.050 | 8.640 | 8.990 | 81,232 | +0.01(+0.11%) |
Mar 04, 2019 | 9.040 | 9.050 | 8.940 | 8.980 | 66,694 | -0.03(-0.33%) |
Mar 01, 2019 | 9.020 | 9.100 | 8.910 | 9.010 | 179,400 | +0.05(+0.56%) |
Feb 28, 2019 | 8.980 | 9.040 | 8.720 | 8.960 | 233,472 | -0.01(-0.11%) |
Feb 27, 2019 | 8.670 | 9.030 | 8.660 | 8.970 | 234,151 | +0.26(+2.99%) |
Feb 26, 2019 | 8.590 | 8.840 | 8.590 | 8.710 | 248,203 | +0.08(+0.93%) |
Feb 25, 2019 | 8.600 | 9.090 | 8.430 | 8.630 | 538,517 | +0.03(+0.35%) |
Feb 22, 2019 | 8.590 | 8.600 | 8.520 | 8.600 | 151,200 | +0.07(+0.82%) |
Feb 21, 2019 | 8.350 | 8.580 | 8.250 | 8.530 | 199,245 | +0.24(+2.90%) |
Feb 20, 2019 | 8.300 | 8.400 | 8.170 | 8.290 | 187,788 | +0.01(+0.12%) |
Feb 19, 2019 | 8.600 | 8.600 | 8.260 | 8.280 | 121,655 | -0.23(-2.70%) |
Feb 15, 2019 | 8.290 | 8.580 | 8.170 | 8.510 | 123,700 | +0.25(+3.03%) |
Feb 14, 2019 | 8.190 | 8.450 | 8.190 | 8.260 | 96,517 | -0.12(-1.43%) |
Feb 13, 2019 | 8.100 | 8.390 | 8.020 | 8.380 | 119,893 | +0.29(+3.58%) |
Feb 12, 2019 | 8.060 | 8.150 | 7.880 | 8.090 | 141,058 | +0.03(+0.37%) |
Feb 11, 2019 | 7.920 | 8.150 | 7.920 | 8.060 | 46,592 | +0.12(+1.51%) |
Feb 08, 2019 | 7.840 | 8.340 | 7.840 | 7.940 | 75,700 | +0.09(+1.15%) |
Feb 07, 2019 | 7.700 | 8.080 | 7.700 | 7.850 | 77,563 | +0.17(+2.21%) |
Feb 06, 2019 | 7.910 | 8.040 | 7.626 | 7.680 | 84,548 | -0.23(-2.91%) |
Feb 05, 2019 | 7.730 | 8.100 | 7.710 | 7.910 | 85,878 | +0.17(+2.20%) |
Feb 04, 2019 | 7.720 | 8.050 | 7.540 | 7.740 | 98,520 | +0.01(+0.13%) |
Feb 01, 2019 | 8.170 | 8.265 | 7.600 | 7.730 | 46,600 | -0.60(-7.20%) |
Jan 31, 2019 | 8.490 | 8.670 | 8.050 | 8.330 | 37,498 | -0.16(-1.88%) |
Jan 30, 2019 | 8.840 | 8.850 | 8.425 | 8.490 | 29,214 | -0.33(-3.74%) |
Jan 29, 2019 | 8.910 | 9.000 | 8.530 | 8.820 | 61,301 | -0.18(-2.00%) |
Jan 28, 2019 | 8.980 | 9.150 | 8.800 | 9.000 | 24,841 | -0.05(-0.55%) |
Jan 25, 2019 | 8.880 | 9.180 | 8.880 | 9.050 | 30,500 | +0.30(+3.43%) |
Jan 24, 2019 | 9.120 | 9.160 | 8.440 | 8.750 | 102,738 | -0.37(-4.06%) |
Jan 23, 2019 | 9.040 | 9.330 | 9.010 | 9.120 | 137,966 | +0.09(+1.00%) |
Jan 22, 2019 | 8.820 | 9.180 | 8.770 | 9.030 | 269,071 | +0.18(+2.03%) |
Jan 18, 2019 | 8.620 | 8.960 | 8.460 | 8.850 | 175,800 | +0.26(+3.03%) |
Jan 17, 2019 | 8.950 | 8.950 | 8.439 | 8.590 | 160,191 | -0.33(-3.70%) |
Jan 16, 2019 | 8.670 | 9.020 | 8.670 | 8.920 | 166,805 | +0.32(+3.72%) |
Jan 15, 2019 | 8.240 | 8.690 | 8.240 | 8.600 | 101,324 | +0.29(+3.49%) |
Jan 14, 2019 | 8.110 | 8.545 | 8.010 | 8.310 | 126,315 | +0.10(+1.22%) |
Jan 11, 2019 | 8.100 | 8.540 | 8.100 | 8.210 | 147,100 | +0.12(+1.48%) |
Jan 10, 2019 | 8.420 | 8.440 | 7.920 | 8.090 | 242,904 | -0.45(-5.27%) |
Jan 09, 2019 | 8.410 | 8.870 | 8.140 | 8.540 | 249,668 | +0.19(+2.28%) |
Jan 08, 2019 | 8.720 | 8.830 | 8.320 | 8.350 | 114,229 | -0.30(-3.47%) |
Jan 07, 2019 | 7.970 | 9.400 | 7.840 | 8.650 | 218,200 | +0.68(+8.53%) |
Jan 04, 2019 | 8.270 | 8.470 | 7.730 | 7.970 | 181,500 | -0.36(-4.32%) |
Jan 03, 2019 | 8.080 | 8.450 | 8.040 | 8.330 | 197,949 | +0.16(+1.96%) |
Jan 02, 2019 | 7.710 | 8.530 | 7.710 | 8.170 | 219,905 | +0.37(+4.74%) |
Dec 31, 2018 | 7.710 | 7.800 | 7.665 | 7.800 | 97,700 | +0.09(+1.17%) |
Dec 28, 2018 | 7.790 | 7.830 | 7.460 | 7.710 | 138,400 | +0.09(+1.18%) |
Dec 27, 2018 | 7.390 | 7.800 | 7.310 | 7.620 | 123,092 | +0.12(+1.60%) |
Dec 26, 2018 | 7.110 | 7.560 | 6.950 | 7.500 | 206,972 | +0.47(+6.69%) |
Dec 24, 2018 | 7.200 | 7.520 | 6.980 | 7.030 | 309,200 | -0.24(-3.30%) |
Dec 21, 2018 | 7.360 | 7.560 | 7.220 | 7.270 | 81,700 | -0.17(-2.28%) |
Dec 20, 2018 | 7.390 | 7.650 | 7.270 | 7.440 | 165,257 | +0.04(+0.54%) |
Dec 19, 2018 | 7.220 | 7.608 | 7.220 | 7.400 | 107,177 | +0.16(+2.21%) |
Dec 18, 2018 | 7.470 | 7.750 | 7.240 | 7.240 | 101,036 | -0.23(-3.08%) |
Dec 17, 2018 | 7.300 | 7.715 | 7.120 | 7.470 | 173,331 | +0.10(+1.36%) |
Dec 14, 2018 | 7.360 | 7.600 | 7.310 | 7.370 | 186,300 | -0.09(-1.21%) |
Dec 13, 2018 | 7.420 | 7.690 | 7.420 | 7.460 | 105,809 | +0.11(+1.50%) |
Dec 12, 2018 | 7.070 | 7.650 | 7.070 | 7.350 | 103,860 | +0.36(+5.15%) |
Dec 11, 2018 | 7.170 | 7.200 | 6.930 | 6.990 | 51,162 | -0.12(-1.69%) |
Dec 10, 2018 | 7.080 | 7.280 | 7.080 | 7.110 | 62,750 | +0.11(+1.57%) |
Dec 07, 2018 | 7.550 | 7.685 | 6.710 | 7.000 | 143,600 | -0.52(-6.91%) |
Dec 06, 2018 | 7.590 | 7.989 | 7.440 | 7.520 | 89,657 | -0.29(-3.71%) |
Dec 04, 2018 | 7.690 | 8.270 | 7.690 | 7.810 | 178,100 | +0.06(+0.77%) |
Dec 03, 2018 | 7.323 | 7.910 | 7.323 | 7.750 | 104,682 | +0.51(+7.04%) |
Nov 30, 2018 | 7.270 | 7.360 | 7.200 | 7.240 | 109,800 | -0.02(-0.28%) |
Nov 29, 2018 | 7.080 | 7.350 | 7.080 | 7.260 | 52,478 | +0.17(+2.40%) |
Nov 28, 2018 | 7.150 | 7.150 | 6.910 | 7.090 | 149,143 | -0.06(-0.84%) |
Nov 27, 2018 | 7.410 | 7.424 | 7.080 | 7.150 | 54,962 | -0.25(-3.38%) |
Nov 26, 2018 | 7.560 | 7.700 | 7.400 | 7.400 | 165,288 | -0.09(-1.20%) |
Nov 23, 2018 | 7.500 | 7.590 | 7.420 | 7.490 | 39,200 | +0.07(+0.94%) |
Nov 21, 2018 | 7.420 | 7.420 | 7.420 | 0 | -0.02(-0.27%) | |
Nov 20, 2018 | 7.520 | 7.565 | 7.360 | 7.440 | 97,547 | -0.15(-1.98%) |
Nov 19, 2018 | 7.580 | 7.720 | 7.540 | 7.590 | 143,706 | -0.06(-0.78%) |
Nov 16, 2018 | 7.630 | 7.760 | 7.630 | 7.650 | 84,500 | -0.09(-1.16%) |
Nov 15, 2018 | 7.740 | 7.975 | 7.740 | 7.740 | 113,879 | -0.05(-0.64%) |
Nov 14, 2018 | 8.070 | 8.190 | 7.670 | 7.790 | 61,832 | -0.25(-3.11%) |
Nov 13, 2018 | 8.060 | 8.190 | 7.980 | 8.040 | 149,538 | +0.04(+0.50%) |
Nov 12, 2018 | 7.850 | 8.000 | 7.770 | 8.000 | 71,288 | +0.13(+1.65%) |
Nov 09, 2018 | 8.010 | 8.200 | 7.780 | 7.870 | 72,100 | -0.33(-4.02%) |
Nov 08, 2018 | 8.350 | 8.350 | 8.000 | 8.200 | 131,147 | -0.21(-2.50%) |
Nov 07, 2018 | 8.100 | 8.550 | 7.730 | 8.410 | 86,197 | +0.41(+5.13%) |
Nov 06, 2018 | 8.285 | 8.285 | 7.800 | 8.000 | 6,812 | -0.17(-2.08%) |
Nov 05, 2018 | 8.130 | 8.280 | 8.050 | 8.170 | 52,368 | -0.01(-0.12%) |
Nov 02, 2018 | 8.400 | 8.505 | 7.604 | 8.180 | 50,500 | +0.12(+1.49%) |
Nov 01, 2018 | 8.050 | 8.270 | 7.980 | 8.060 | 111,102 | -0.09(-1.10%) |
Oct 31, 2018 | 7.820 | 8.260 | 7.820 | 8.150 | 33,455 | +0.35(+4.49%) |
Oct 30, 2018 | 7.850 | 8.230 | 7.680 | 7.800 | 57,431 | -0.14(-1.76%) |
Oct 29, 2018 | 8.030 | 8.390 | 7.830 | 7.940 | 51,600 | -0.26(-3.17%) |
Oct 26, 2018 | 7.780 | 8.500 | 7.780 | 8.200 | 114,100 | +0.22(+2.76%) |
Oct 25, 2018 | 7.530 | 8.040 | 7.530 | 7.980 | 25,769 | +0.36(+4.72%) |
Oct 24, 2018 | 7.820 | 7.980 | 7.610 | 7.620 | 79,016 | -0.22(-2.81%) |
Oct 23, 2018 | 7.780 | 7.950 | 7.590 | 7.840 | 209,676 | -0.10(-1.26%) |
Oct 22, 2018 | 8.000 | 8.200 | 7.860 | 7.940 | 29,885 | +0.14(+1.79%) |
Oct 19, 2018 | 8.190 | 8.400 | 7.800 | 7.800 | 18,300 | -0.33(-4.06%) |
Oct 18, 2018 | 8.850 | 8.850 | 8.070 | 8.130 | 53,347 | -0.82(-9.16%) |
Oct 17, 2018 | 8.860 | 9.270 | 8.840 | 8.950 | 81,907 | +0.09(+1.02%) |
Oct 16, 2018 | 8.550 | 8.960 | 8.510 | 8.860 | 73,818 | +0.24(+2.78%) |
Oct 15, 2018 | 8.480 | 8.700 | 8.190 | 8.620 | 45,870 | +0.14(+1.65%) |
Oct 12, 2018 | 8.460 | 8.800 | 8.270 | 8.480 | 49,800 | +0.17(+2.05%) |
Oct 11, 2018 | 8.240 | 8.445 | 7.600 | 8.310 | 181,652 | -0.15(-1.77%) |
Oct 10, 2018 | 8.640 | 8.845 | 8.300 | 8.460 | 233,549 | -0.24(-2.76%) |
Oct 09, 2018 | 9.700 | 9.700 | 8.620 | 8.700 | 153,894 | -1.08(-11.04%) |
Oct 08, 2018 | 8.570 | 9.780 | 8.420 | 9.780 | 177,918 | +1.20(+13.99%) |
Oct 05, 2018 | 8.610 | 8.690 | 8.180 | 8.580 | 131,700 | +0.09(+1.06%) |
Oct 04, 2018 | 8.450 | 8.640 | 8.300 | 8.490 | 41,663 | +0.01(+0.12%) |
Oct 03, 2018 | 8.910 | 8.950 | 8.420 | 8.480 | 39,297 | -0.40(-4.50%) |
Oct 02, 2018 | 8.680 | 8.900 | 8.230 | 8.880 | 333,121 | +0.08(+0.91%) |
Oct 01, 2018 | 8.990 | 9.080 | 8.700 | 8.800 | 101,797 | -0.12(-1.35%) |
Sep 28, 2018 | 8.910 | 8.965 | 8.850 | 8.920 | 27,900 | +0.01(+0.11%) |
Sep 27, 2018 | 8.870 | 9.020 | 8.860 | 8.910 | 33,140 | -0.03(-0.34%) |
Sep 26, 2018 | 9.050 | 9.120 | 8.710 | 8.940 | 146,925 | +0.04(+0.45%) |
Sep 25, 2018 | 8.960 | 9.020 | 8.780 | 8.900 | 27,327 | -0.06(-0.67%) |
Sep 24, 2018 | 9.050 | 9.120 | 8.920 | 8.960 | 114,752 | -0.01(-0.11%) |
Sep 21, 2018 | 9.060 | 9.150 | 8.890 | 8.970 | 223,700 | -0.04(-0.44%) |
Sep 20, 2018 | 8.700 | 9.100 | 8.680 | 9.010 | 179,378 | +0.44(+5.13%) |
Sep 19, 2018 | 8.447 | 8.700 | 8.447 | 8.570 | 36,161 | -0.01(-0.12%) |
Sep 18, 2018 | 8.540 | 8.740 | 8.380 | 8.580 | 124,089 | -0.07(-0.81%) |
Sep 17, 2018 | 8.660 | 8.770 | 8.410 | 8.650 | 120,172 | -0.06(-0.69%) |
Sep 14, 2018 | 9.500 | 9.600 | 8.570 | 8.710 | 133,500 | -0.78(-8.22%) |
Sep 13, 2018 | 8.470 | 9.930 | 8.224 | 9.490 | 306,755 | +1.04(+12.31%) |
Sep 12, 2018 | 7.940 | 8.540 | 7.630 | 8.450 | 135,098 | +0.54(+6.83%) |
Sep 11, 2018 | 7.880 | 7.960 | 7.610 | 7.910 | 43,162 | -0.01(-0.13%) |
Sep 10, 2018 | 8.130 | 8.170 | 7.900 | 7.920 | 46,157 | -0.16(-1.98%) |
Sep 07, 2018 | 7.940 | 8.200 | 7.770 | 8.080 | 63,100 | +0.08(+1.00%) |
Sep 06, 2018 | 7.940 | 8.210 | 7.780 | 8.000 | 170,956 | -0.08(-0.99%) |
Sep 05, 2018 | 8.120 | 8.380 | 7.530 | 8.080 | 361,733 | -0.08(-0.98%) |
Sep 04, 2018 | 8.390 | 8.400 | 8.056 | 8.160 | 87,133 | -0.16(-1.92%) |
Aug 31, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.06(+0.73%) | |
Aug 30, 2018 | 8.420 | 8.510 | 8.250 | 8.260 | 268,913 | -0.22(-2.59%) |
Aug 29, 2018 | 8.260 | 8.540 | 8.220 | 8.480 | 94,766 | +0.14(+1.68%) |
Aug 28, 2018 | 8.980 | 8.990 | 8.300 | 8.340 | 166,682 | -0.65(-7.23%) |
Aug 27, 2018 | 8.930 | 9.240 | 8.870 | 8.990 | 313,822 | +0.24(+2.74%) |
Aug 24, 2018 | 8.950 | 9.020 | 8.750 | 8.750 | 137,100 | -0.18(-2.02%) |
Aug 23, 2018 | 8.790 | 9.070 | 8.700 | 8.930 | 133,640 | +0.07(+0.79%) |
Aug 22, 2018 | 8.910 | 9.060 | 8.500 | 8.860 | 418,046 | -0.04(-0.45%) |
Aug 21, 2018 | 9.240 | 9.400 | 8.660 | 8.900 | 466,745 | -0.62(-6.51%) |
Aug 20, 2018 | 9.020 | 9.700 | 9.020 | 9.520 | 131,467 | +0.56(+6.25%) |
Aug 17, 2018 | 8.870 | 9.470 | 8.600 | 8.960 | 499,700 | +0.01(+0.11%) |
Aug 16, 2018 | 9.100 | 9.320 | 8.700 | 8.950 | 278,188 | -0.13(-1.43%) |
Aug 15, 2018 | 9.600 | 9.660 | 8.560 | 9.080 | 573,793 | -0.67(-6.87%) |
Aug 14, 2018 | 10.72 | 10.72 | 9.480 | 9.750 | 278,222 | -0.79(-7.50%) |
Aug 13, 2018 | 10.00 | 10.60 | 9.811 | 10.54 | 246,892 | +0.17(+1.64%) |
Aug 10, 2018 | 10.65 | 10.66 | 10.30 | 10.37 | 131,300 | -0.25(-2.35%) |
Aug 09, 2018 | 10.72 | 10.98 | 10.58 | 10.62 | 197,175 | -0.10(-0.93%) |
Aug 08, 2018 | 10.64 | 10.78 | 10.42 | 10.72 | 67,767 | +0.16(+1.52%) |
Aug 07, 2018 | 10.60 | 10.67 | 10.25 | 10.56 | 107,868 | -0.03(-0.28%) |
Aug 06, 2018 | 10.41 | 10.60 | 10.02 | 10.59 | 109,985 | +0.25(+2.42%) |
Aug 03, 2018 | 10.53 | 10.53 | 10.32 | 10.34 | 80,800 | -0.08(-0.77%) |
Aug 02, 2018 | 10.00 | 10.43 | 9.940 | 10.42 | 135,955 | +0.30(+2.96%) |
Aug 01, 2018 | 10.01 | 10.14 | 9.480 | 10.12 | 208,867 | +0.22(+2.22%) |
Jul 31, 2018 | 10.63 | 11.00 | 9.650 | 9.900 | 393,947 | -0.19(-1.88%) |
Jul 30, 2018 | 10.70 | 10.70 | 10.09 | 10.09 | 331,380 | -0.61(-5.70%) |
Jul 27, 2018 | 10.56 | 10.87 | 10.56 | 10.70 | 113,400 | +0.11(+1.04%) |
Jul 26, 2018 | 10.82 | 10.90 | 10.21 | 10.59 | 484,728 | -0.31(-2.84%) |
Jul 25, 2018 | 11.02 | 11.33 | 10.53 | 10.90 | 286,887 | -0.20(-1.80%) |
Jul 24, 2018 | 11.32 | 11.73 | 10.38 | 11.10 | 646,662 | -0.19(-1.68%) |
Jul 23, 2018 | 11.24 | 11.41 | 11.01 | 11.29 | 133,746 | +0.05(+0.44%) |
Jul 20, 2018 | 11.24 | 11.52 | 11.17 | 11.24 | 219,172 | +0.00(+0.00%) |
Jul 19, 2018 | 11.38 | 11.38 | 11.01 | 11.24 | 234,442 | -0.23(-2.01%) |
Jul 18, 2018 | 11.47 | 11.84 | 11.21 | 11.47 | 177,314 | -0.03(-0.26%) |
Jul 17, 2018 | 11.72 | 12.07 | 11.47 | 11.50 | 108,789 | -0.23(-1.96%) |
Jul 16, 2018 | 11.90 | 11.95 | 11.61 | 11.73 | 102,194 | -0.11(-0.93%) |
Jul 13, 2018 | 12.01 | 12.07 | 11.67 | 11.84 | 68,777 | -0.13(-1.09%) |
Jul 12, 2018 | 11.49 | 12.31 | 11.33 | 11.97 | 158,914 | +0.54(+4.72%) |
Jul 11, 2018 | 11.48 | 11.60 | 11.33 | 11.43 | 129,325 | -0.12(-1.04%) |
Jul 10, 2018 | 11.90 | 11.90 | 11.48 | 11.55 | 125,235 | -0.32(-2.70%) |
Jul 09, 2018 | 11.94 | 12.08 | 11.71 | 11.87 | 251,555 | +0.04(+0.34%) |
Jul 06, 2018 | 11.94 | 11.94 | 11.57 | 11.83 | 287,898 | -0.13(-1.09%) |
Jul 05, 2018 | 12.04 | 12.27 | 11.58 | 11.96 | 366,747 | -0.09(-0.75%) |
Jul 03, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.13(-1.07%) | |
Jul 02, 2018 | 10.99 | 12.21 | 10.66 | 12.18 | 303,244 | +1.08(+9.73%) |
Jun 29, 2018 | 11.32 | 10.10 | 11.10 | 520,432 | -0.05(-0.45%) | |
Jun 28, 2018 | 11.00 | 11.22 | 10.52 | 11.15 | 694,059 | +0.17(+1.55%) |
Jun 27, 2018 | 11.58 | 11.58 | 10.67 | 10.98 | 487,611 | -0.61(-5.26%) |
Jun 26, 2018 | 11.73 | 11.88 | 11.32 | 11.59 | 234,309 | -0.10(-0.86%) |
Jun 25, 2018 | 12.06 | 12.08 | 11.43 | 11.69 | 706,915 | -0.63(-5.11%) |
Jun 22, 2018 | 12.70 | 12.77 | 12.20 | 12.32 | 315,351 | -0.28(-2.22%) |
Jun 21, 2018 | 12.82 | 12.82 | 12.27 | 12.60 | 237,658 | -0.26(-2.02%) |
Jun 20, 2018 | 12.67 | 13.15 | 12.60 | 12.86 | 251,783 | +0.31(+2.47%) |
Jun 19, 2018 | 12.88 | 13.01 | 12.00 | 12.55 | 565,380 | -0.48(-3.68%) |
Jun 18, 2018 | 13.52 | 13.76 | 12.86 | 13.03 | 193,181 | -0.50(-3.70%) |
Jun 15, 2018 | 13.72 | 13.31 | 13.53 | 476,409 | -0.19(-1.38%) | |
Jun 14, 2018 | 14.02 | 14.34 | 13.50 | 13.72 | 423,377 | -0.43(-3.04%) |
Jun 13, 2018 | 14.60 | 14.70 | 13.75 | 14.15 | 412,492 | -0.24(-1.67%) |
Jun 12, 2018 | 14.01 | 15.00 | 14.01 | 14.39 | 539,326 | +0.45(+3.23%) |
Jun 11, 2018 | 14.26 | 14.26 | 13.90 | 13.94 | 291,168 | -0.34(-2.38%) |
Jun 08, 2018 | 13.70 | 14.44 | 13.63 | 14.28 | 464,502 | +0.51(+3.70%) |
Jun 07, 2018 | 14.15 | 14.32 | 13.50 | 13.77 | 321,899 | -0.42(-2.96%) |
Jun 06, 2018 | 14.80 | 14.19 | 245,154 | +0.10(+0.71%) | ||
Jun 05, 2018 | 15.07 | 15.15 | 14.04 | 14.09 | 551,356 | -0.98(-6.50%) |
Jun 04, 2018 | 15.58 | 16.00 | 14.71 | 15.07 | 609,867 | -0.71(-4.50%) |
Jun 01, 2018 | 15.02 | 15.80 | 14.85 | 15.78 | 451,163 | +0.97(+6.55%) |
May 31, 2018 | 15.20 | 15.76 | 14.60 | 14.81 | 656,106 | -0.41(-2.69%) |
May 30, 2018 | 13.67 | 15.41 | 13.50 | 15.22 | 1,425,699 | +1.56(+11.42%) |
May 29, 2018 | 13.34 | 13.97 | 13.01 | 13.66 | 293,079 | +0.28(+2.09%) |
May 25, 2018 | 13.38 | 13.38 | 13.38 | 0 | -0.09(-0.67%) | |
May 24, 2018 | 13.66 | 14.07 | 13.31 | 13.47 | 491,371 | +0.00(+0.00%) |
May 23, 2018 | 12.26 | 14.69 | 12.26 | 13.47 | 958,322 | +1.42(+11.78%) |
May 22, 2018 | 11.15 | 12.34 | 11.07 | 12.05 | 697,825 | +1.00(+9.05%) |
May 21, 2018 | 10.80 | 11.17 | 10.76 | 11.05 | 370,012 | +0.30(+2.79%) |
May 18, 2018 | 10.46 | 10.85 | 10.46 | 10.75 | 129,518 | +0.27(+2.58%) |
May 17, 2018 | 10.60 | 10.73 | 10.46 | 10.48 | 118,770 | -0.23(-2.15%) |
May 16, 2018 | 10.52 | 10.95 | 10.52 | 10.71 | 120,340 | +0.17(+1.61%) |
May 15, 2018 | 10.37 | 10.72 | 10.29 | 10.54 | 76,504 | +0.15(+1.44%) |
May 14, 2018 | 10.67 | 10.70 | 10.33 | 10.39 | 168,048 | -0.24(-2.26%) |
May 11, 2018 | 10.82 | 10.82 | 10.51 | 10.63 | 93,852 | -0.22(-2.03%) |
May 10, 2018 | 10.92 | 10.92 | 10.60 | 10.85 | 170,949 | -0.10(-0.91%) |
May 09, 2018 | 10.80 | 11.02 | 10.80 | 10.95 | 115,051 | +0.03(+0.27%) |
May 08, 2018 | 10.88 | 11.05 | 10.85 | 10.92 | 126,621 | -0.03(-0.27%) |
May 07, 2018 | 10.99 | 11.10 | 10.83 | 10.95 | 203,521 | +0.13(+1.20%) |
May 04, 2018 | 10.72 | 10.98 | 10.72 | 10.82 | 42,486 | +0.02(+0.19%) |
May 03, 2018 | 11.04 | 11.35 | 10.70 | 10.80 | 166,813 | -0.15(-1.37%) |
May 02, 2018 | 10.77 | 10.99 | 10.77 | 10.95 | 210,072 | +0.04(+0.37%) |
May 01, 2018 | 10.01 | 11.30 | 9.950 | 10.91 | 261,170 | +1.10(+11.21%) |
Apr 30, 2018 | 10.93 | 11.86 | 8.560 | 9.810 | 2,015,729 | -1.20(-10.90%) |
Apr 27, 2018 | 10.58 | 11.04 | 10.36 | 11.01 | 524,188 | +0.37(+3.48%) |
Apr 26, 2018 | 10.64 | 10.73 | 10.53 | 10.64 | 507,709 | +0.02(+0.19%) |
Apr 25, 2018 | 10.68 | 10.79 | 10.50 | 10.62 | 635,298 | -0.02(-0.19%) |
Apr 24, 2018 | 10.80 | 10.86 | 10.50 | 10.64 | 576,568 | -0.06(-0.56%) |
Apr 23, 2018 | 10.80 | 10.86 | 10.60 | 10.70 | 85,080 | -0.03(-0.28%) |
Apr 20, 2018 | 10.80 | 10.86 | 10.70 | 10.73 | 194,050 | -0.02(-0.19%) |
Apr 19, 2018 | 10.80 | 10.91 | 10.72 | 10.75 | 249,333 | +0.05(+0.47%) |
Apr 18, 2018 | 10.66 | 10.84 | 10.66 | 10.70 | 107,047 | -0.01(-0.09%) |
Apr 17, 2018 | 10.80 | 10.91 | 10.56 | 10.71 | 329,208 | -0.08(-0.74%) |
Apr 16, 2018 | 10.82 | 10.90 | 10.74 | 10.79 | 133,173 | +0.04(+0.37%) |
Apr 13, 2018 | 10.71 | 10.94 | 10.71 | 10.75 | 239,666 | -0.08(-0.74%) |
Apr 12, 2018 | 10.97 | 11.00 | 10.59 | 10.83 | 298,874 | -0.09(-0.82%) |
Apr 11, 2018 | 10.94 | 10.99 | 10.71 | 10.92 | 193,632 | -0.01(-0.09%) |
Apr 10, 2018 | 10.82 | 11.00 | 10.80 | 10.93 | 75,196 | +0.01(+0.09%) |
Apr 09, 2018 | 10.67 | 10.95 | 10.58 | 10.92 | 226,014 | +0.26(+2.44%) |
Apr 06, 2018 | 10.23 | 10.90 | 10.23 | 10.66 | 451,055 | +0.36(+3.50%) |
Apr 05, 2018 | 10.40 | 10.60 | 10.21 | 10.30 | 732,699 | -0.05(-0.48%) |
Apr 04, 2018 | 10.70 | 10.91 | 10.20 | 10.35 | 1,047,108 | -0.56(-5.13%) |
Apr 03, 2018 | 10.77 | 10.95 | 10.70 | 10.91 | 390,200 | +0.15(+1.39%) |