Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.540 | 9.620 | 9.520 | 9.550 | 19,100 | +0.03(+0.26%) |
Mar 28, 2019 | 9.702 | 9.702 | 9.520 | 9.525 | 7,824 | -0.21(-2.11%) |
Mar 27, 2019 | 9.380 | 9.760 | 9.380 | 9.730 | 19,297 | +0.19(+1.99%) |
Mar 26, 2019 | 9.400 | 9.630 | 9.400 | 9.540 | 11,863 | -0.01(-0.14%) |
Mar 25, 2019 | 9.420 | 9.590 | 9.420 | 9.553 | 23,133 | +0.01(+0.10%) |
Mar 22, 2019 | 9.860 | 9.860 | 9.350 | 9.544 | 44,700 | -0.32(-3.24%) |
Mar 21, 2019 | 9.870 | 9.900 | 9.800 | 9.864 | 9,294 | -0.08(-0.77%) |
Mar 20, 2019 | 9.900 | 9.990 | 9.843 | 9.940 | 11,000 | +0.05(+0.51%) |
Mar 19, 2019 | 9.900 | 10.06 | 9.836 | 9.890 | 33,531 | -0.04(-0.40%) |
Mar 18, 2019 | 10.11 | 10.11 | 9.880 | 9.930 | 29,787 | -0.11(-1.10%) |
Mar 15, 2019 | 10.01 | 10.13 | 9.950 | 10.04 | 19,800 | +0.04(+0.40%) |
Mar 14, 2019 | 9.877 | 10.00 | 9.810 | 10.00 | 22,052 | +0.15(+1.52%) |
Mar 13, 2019 | 9.770 | 9.900 | 9.550 | 9.850 | 13,952 | +0.23(+2.39%) |
Mar 12, 2019 | 9.500 | 9.670 | 9.470 | 9.620 | 11,291 | +0.10(+1.05%) |
Mar 11, 2019 | 9.350 | 9.530 | 9.350 | 9.520 | 46,103 | +0.20(+2.15%) |
Mar 08, 2019 | 9.500 | 9.600 | 9.293 | 9.320 | 26,600 | -0.23(-2.41%) |
Mar 07, 2019 | 9.544 | 9.639 | 9.420 | 9.550 | 23,766 | -0.03(-0.31%) |
Mar 06, 2019 | 9.750 | 9.750 | 9.400 | 9.580 | 10,363 | -0.05(-0.52%) |
Mar 05, 2019 | 9.600 | 9.690 | 9.560 | 9.630 | 18,845 | -0.02(-0.21%) |
Mar 04, 2019 | 9.500 | 9.668 | 9.471 | 9.650 | 29,343 | +0.08(+0.84%) |
Mar 01, 2019 | 9.400 | 9.660 | 9.400 | 9.570 | 12,000 | -0.04(-0.47%) |
Feb 28, 2019 | 9.500 | 9.635 | 9.430 | 9.615 | 13,114 | +0.08(+0.79%) |
Feb 27, 2019 | 9.525 | 9.713 | 9.525 | 9.540 | 17,329 | -0.19(-1.99%) |
Feb 26, 2019 | 9.530 | 9.740 | 9.530 | 9.734 | 20,731 | +0.15(+1.61%) |
Feb 25, 2019 | 9.350 | 9.620 | 9.260 | 9.580 | 49,502 | +0.25(+2.69%) |
Feb 22, 2019 | 9.279 | 9.477 | 9.000 | 9.329 | 20,100 | +0.07(+0.75%) |
Feb 21, 2019 | 9.350 | 9.350 | 9.210 | 9.260 | 11,350 | -0.09(-1.01%) |
Feb 20, 2019 | 9.200 | 9.430 | 9.200 | 9.355 | 21,810 | +0.20(+2.24%) |
Feb 19, 2019 | 8.881 | 9.190 | 8.851 | 9.150 | 60,095 | +0.28(+3.16%) |
Feb 15, 2019 | 9.040 | 9.040 | 8.840 | 8.870 | 17,000 | -0.16(-1.77%) |
Feb 14, 2019 | 9.210 | 9.210 | 9.000 | 9.030 | 9,547 | -0.07(-0.77%) |
Feb 13, 2019 | 9.210 | 9.260 | 9.040 | 9.100 | 23,194 | -0.11(-1.17%) |
Feb 12, 2019 | 9.111 | 9.207 | 9.111 | 9.207 | 4,640 | +0.11(+1.18%) |
Feb 11, 2019 | 8.950 | 9.114 | 8.950 | 9.100 | 24,920 | -0.01(-0.13%) |
Feb 08, 2019 | 8.950 | 9.190 | 8.950 | 9.112 | 21,500 | +0.07(+0.79%) |
Feb 07, 2019 | 9.000 | 9.140 | 9.000 | 9.040 | 15,992 | +0.02(+0.27%) |
Feb 06, 2019 | 8.620 | 9.016 | 8.620 | 9.016 | 21,879 | +0.14(+1.53%) |
Feb 05, 2019 | 8.695 | 8.880 | 8.550 | 8.880 | 23,148 | +0.17(+1.95%) |
Feb 04, 2019 | 8.450 | 8.764 | 8.450 | 8.710 | 23,683 | +0.06(+0.73%) |
Feb 01, 2019 | 8.910 | 8.980 | 8.647 | 8.647 | 20,000 | -0.23(-2.63%) |
Jan 31, 2019 | 8.800 | 8.940 | 8.790 | 8.880 | 20,451 | +0.22(+2.54%) |
Jan 30, 2019 | 8.355 | 8.700 | 8.242 | 8.660 | 31,719 | +0.31(+3.71%) |
Jan 29, 2019 | 8.350 | 8.390 | 8.293 | 8.350 | 33,534 | +0.01(+0.07%) |
Jan 28, 2019 | 8.170 | 8.405 | 8.170 | 8.344 | 28,431 | -0.09(-1.02%) |
Jan 25, 2019 | 8.250 | 8.490 | 8.150 | 8.430 | 23,100 | +0.20(+2.43%) |
Jan 24, 2019 | 8.275 | 8.330 | 8.230 | 8.230 | 33,728 | -0.08(-1.02%) |
Jan 23, 2019 | 8.370 | 8.400 | 8.250 | 8.315 | 15,613 | -0.08(-0.99%) |
Jan 22, 2019 | 8.550 | 8.720 | 8.362 | 8.398 | 15,352 | -0.14(-1.60%) |
Jan 18, 2019 | 8.900 | 8.900 | 8.534 | 8.534 | 8,200 | -0.13(-1.45%) |
Jan 17, 2019 | 8.638 | 8.740 | 8.381 | 8.660 | 31,308 | -0.06(-0.73%) |
Jan 16, 2019 | 8.534 | 8.724 | 8.534 | 8.724 | 12,329 | +0.12(+1.44%) |
Jan 15, 2019 | 8.500 | 8.600 | 8.380 | 8.600 | 21,431 | +0.07(+0.82%) |
Jan 14, 2019 | 8.500 | 8.530 | 8.331 | 8.530 | 15,070 | +0.00(+0.02%) |
Jan 11, 2019 | 8.470 | 8.528 | 8.434 | 8.528 | 35,900 | +0.07(+0.88%) |
Jan 10, 2019 | 8.332 | 8.500 | 8.310 | 8.454 | 33,028 | +0.12(+1.49%) |
Jan 09, 2019 | 8.450 | 8.470 | 8.310 | 8.330 | 24,685 | -0.14(-1.65%) |
Jan 08, 2019 | 8.280 | 8.500 | 8.250 | 8.470 | 26,886 | +0.18(+2.17%) |
Jan 07, 2019 | 8.432 | 8.432 | 8.150 | 8.290 | 50,466 | -0.13(-1.54%) |
Jan 04, 2019 | 8.050 | 8.470 | 8.050 | 8.420 | 22,700 | +0.35(+4.37%) |
Jan 03, 2019 | 8.330 | 8.330 | 7.999 | 8.068 | 20,041 | +0.07(+0.85%) |
Jan 02, 2019 | 8.000 | 8.250 | 7.940 | 8.000 | 23,593 | +0.10(+1.27%) |
Dec 31, 2018 | 8.100 | 8.205 | 7.880 | 7.900 | 41,400 | -0.23(-2.81%) |
Dec 28, 2018 | 8.010 | 8.250 | 7.725 | 8.128 | 51,000 | +0.17(+2.11%) |
Dec 27, 2018 | 7.600 | 7.987 | 7.500 | 7.960 | 136,973 | +0.47(+6.28%) |
Dec 26, 2018 | 7.750 | 7.780 | 7.310 | 7.490 | 117,212 | -0.26(-3.33%) |
Dec 24, 2018 | 7.680 | 7.840 | 7.399 | 7.748 | 130,500 | -0.12(-1.55%) |
Dec 21, 2018 | 7.970 | 8.150 | 7.700 | 7.870 | 280,900 | -0.37(-4.48%) |
Dec 20, 2018 | 8.504 | 8.504 | 8.200 | 8.239 | 108,973 | -0.28(-3.30%) |
Dec 19, 2018 | 8.730 | 8.885 | 8.520 | 8.520 | 36,552 | -0.27(-3.12%) |
Dec 18, 2018 | 8.715 | 8.960 | 8.661 | 8.794 | 65,716 | -0.06(-0.64%) |
Dec 17, 2018 | 8.800 | 9.140 | 8.800 | 8.851 | 57,057 | -0.20(-2.20%) |
Dec 14, 2018 | 9.400 | 9.400 | 9.050 | 9.050 | 30,500 | -0.50(-5.24%) |
Dec 13, 2018 | 9.600 | 9.600 | 9.510 | 9.550 | 9,965 | -0.03(-0.31%) |
Dec 12, 2018 | 9.560 | 9.644 | 9.523 | 9.580 | 6,467 | +0.04(+0.42%) |
Dec 11, 2018 | 9.370 | 9.670 | 9.370 | 9.540 | 25,717 | +0.07(+0.74%) |
Dec 10, 2018 | 9.680 | 9.700 | 9.400 | 9.470 | 30,595 | -0.21(-2.17%) |
Dec 07, 2018 | 9.572 | 9.730 | 9.420 | 9.680 | 31,900 | +0.19(+2.00%) |
Dec 06, 2018 | 9.710 | 9.890 | 9.400 | 9.490 | 52,829 | -0.28(-2.88%) |
Dec 04, 2018 | 9.808 | 9.864 | 9.760 | 9.771 | 16,900 | -0.06(-0.64%) |
Dec 03, 2018 | 9.745 | 9.840 | 9.745 | 9.834 | 24,573 | +0.08(+0.86%) |
Nov 30, 2018 | 9.610 | 9.820 | 9.610 | 9.750 | 28,300 | -0.03(-0.31%) |
Nov 29, 2018 | 9.806 | 9.843 | 9.717 | 9.780 | 21,948 | +0.01(+0.10%) |
Nov 28, 2018 | 9.552 | 9.840 | 9.552 | 9.770 | 25,684 | +0.11(+1.18%) |
Nov 27, 2018 | 9.697 | 9.697 | 9.600 | 9.656 | 16,863 | -0.16(-1.68%) |
Nov 26, 2018 | 9.590 | 9.888 | 9.590 | 9.821 | 23,252 | +0.02(+0.21%) |
Nov 23, 2018 | 9.710 | 9.890 | 9.710 | 9.800 | 9,600 | +0.06(+0.62%) |
Nov 21, 2018 | 9.740 | 9.740 | 9.740 | 0 | +0.19(+1.99%) | |
Nov 20, 2018 | 9.710 | 9.738 | 9.518 | 9.550 | 46,688 | -0.33(-3.34%) |
Nov 19, 2018 | 9.933 | 9.940 | 9.810 | 9.880 | 15,455 | -0.12(-1.20%) |
Nov 16, 2018 | 9.930 | 10.19 | 9.920 | 10.00 | 24,200 | +0.07(+0.75%) |
Nov 15, 2018 | 9.821 | 10.10 | 9.760 | 9.925 | 16,177 | +0.06(+0.56%) |
Nov 14, 2018 | 9.750 | 9.944 | 9.750 | 9.870 | 10,611 | -0.01(-0.06%) |
Nov 13, 2018 | 10.00 | 10.07 | 9.750 | 9.876 | 21,033 | -0.13(-1.34%) |
Nov 12, 2018 | 10.10 | 10.15 | 9.910 | 10.01 | 17,743 | +0.01(+0.09%) |
Nov 09, 2018 | 10.25 | 10.25 | 9.852 | 10.00 | 20,900 | -0.19(-1.85%) |
Nov 08, 2018 | 10.42 | 10.44 | 10.15 | 10.19 | 11,183 | -0.23(-2.17%) |
Nov 07, 2018 | 10.45 | 10.62 | 10.41 | 10.41 | 11,690 | +0.00(+0.04%) |
Nov 06, 2018 | 10.49 | 10.63 | 10.28 | 10.41 | 29,389 | -0.08(-0.76%) |
Nov 05, 2018 | 10.37 | 10.54 | 10.34 | 10.49 | 28,438 | +0.17(+1.65%) |
Nov 02, 2018 | 10.50 | 10.54 | 10.28 | 10.32 | 44,100 | -0.17(-1.60%) |
Nov 01, 2018 | 9.750 | 10.50 | 9.710 | 10.49 | 52,568 | +0.84(+8.68%) |
Oct 31, 2018 | 9.682 | 9.990 | 9.500 | 9.650 | 15,799 | -0.07(-0.72%) |
Oct 30, 2018 | 9.530 | 9.884 | 9.510 | 9.720 | 14,228 | +0.17(+1.76%) |
Oct 29, 2018 | 9.802 | 9.900 | 9.530 | 9.552 | 50,199 | -0.09(-0.91%) |
Oct 26, 2018 | 9.510 | 9.660 | 9.510 | 9.640 | 29,600 | -0.14(-1.43%) |
Oct 25, 2018 | 9.780 | 9.870 | 9.670 | 9.780 | 32,978 | -0.07(-0.72%) |
Oct 24, 2018 | 10.18 | 10.35 | 9.796 | 9.850 | 30,576 | -0.32(-3.11%) |
Oct 23, 2018 | 10.00 | 10.18 | 9.800 | 10.17 | 23,883 | +0.07(+0.65%) |
Oct 22, 2018 | 10.17 | 10.20 | 9.999 | 10.10 | 16,256 | -0.06(-0.59%) |
Oct 19, 2018 | 10.18 | 10.29 | 10.07 | 10.16 | 15,400 | -0.05(-0.45%) |
Oct 18, 2018 | 10.32 | 10.32 | 10.13 | 10.21 | 27,292 | -0.13(-1.29%) |
Oct 17, 2018 | 10.56 | 10.56 | 10.27 | 10.34 | 43,098 | +0.09(+0.86%) |
Oct 16, 2018 | 10.41 | 10.42 | 10.09 | 10.25 | 35,001 | -0.08(-0.79%) |
Oct 15, 2018 | 10.00 | 10.41 | 9.750 | 10.33 | 44,487 | +0.55(+5.66%) |
Oct 12, 2018 | 9.760 | 9.822 | 9.710 | 9.780 | 16,500 | +0.02(+0.20%) |
Oct 11, 2018 | 9.620 | 9.790 | 9.550 | 9.760 | 42,441 | +0.15(+1.56%) |
Oct 10, 2018 | 9.810 | 9.810 | 9.570 | 9.610 | 26,168 | -0.23(-2.34%) |
Oct 09, 2018 | 10.10 | 10.19 | 9.810 | 9.840 | 19,748 | -0.23(-2.28%) |
Oct 08, 2018 | 10.30 | 10.30 | 9.750 | 10.07 | 24,401 | +0.17(+1.75%) |
Oct 05, 2018 | 9.700 | 9.910 | 9.549 | 9.897 | 33,100 | +0.15(+1.51%) |
Oct 04, 2018 | 9.733 | 10.02 | 9.710 | 9.750 | 36,690 | -0.15(-1.56%) |
Oct 03, 2018 | 9.956 | 9.976 | 9.900 | 9.904 | 21,801 | +0.00(+0.04%) |
Oct 02, 2018 | 10.06 | 10.21 | 9.900 | 9.900 | 27,426 | -0.24(-2.37%) |
Oct 01, 2018 | 9.990 | 10.28 | 9.945 | 10.14 | 24,101 | +0.34(+3.45%) |
Sep 28, 2018 | 9.670 | 9.842 | 9.670 | 9.802 | 18,600 | +0.03(+0.33%) |
Sep 27, 2018 | 9.750 | 9.800 | 9.740 | 9.770 | 10,890 | -0.05(-0.51%) |
Sep 26, 2018 | 10.18 | 10.29 | 9.820 | 9.820 | 15,583 | -0.38(-3.72%) |
Sep 25, 2018 | 10.24 | 10.26 | 10.19 | 10.20 | 19,534 | +0.01(+0.10%) |
Sep 24, 2018 | 10.14 | 10.20 | 10.02 | 10.19 | 22,892 | +0.12(+1.19%) |
Sep 21, 2018 | 10.01 | 10.08 | 9.960 | 10.07 | 26,900 | +0.05(+0.50%) |
Sep 20, 2018 | 9.850 | 10.07 | 9.830 | 10.02 | 23,237 | +0.24(+2.45%) |
Sep 19, 2018 | 9.441 | 9.841 | 9.441 | 9.780 | 21,813 | +0.29(+3.06%) |
Sep 18, 2018 | 9.500 | 9.510 | 9.370 | 9.490 | 14,620 | +0.13(+1.39%) |
Sep 17, 2018 | 9.200 | 9.420 | 9.200 | 9.360 | 16,135 | +0.03(+0.28%) |
Sep 14, 2018 | 9.270 | 9.366 | 9.222 | 9.334 | 21,700 | +0.06(+0.67%) |
Sep 13, 2018 | 9.260 | 9.456 | 9.192 | 9.273 | 36,050 | -0.12(-1.26%) |
Sep 12, 2018 | 9.260 | 9.440 | 9.174 | 9.390 | 39,860 | +0.21(+2.29%) |
Sep 11, 2018 | 9.200 | 9.253 | 9.080 | 9.180 | 38,562 | +0.00(+0.00%) |
Sep 10, 2018 | 9.105 | 9.250 | 9.105 | 9.180 | 51,867 | -0.00(-0.02%) |
Sep 07, 2018 | 9.240 | 9.250 | 9.110 | 9.182 | 23,500 | -0.07(-0.74%) |
Sep 06, 2018 | 9.442 | 9.500 | 9.250 | 9.250 | 10,877 | -0.13(-1.39%) |
Sep 05, 2018 | 9.200 | 9.488 | 9.060 | 9.380 | 32,903 | +0.18(+1.96%) |
Sep 04, 2018 | 9.400 | 9.500 | 9.080 | 9.200 | 57,448 | -0.29(-3.06%) |
Aug 31, 2018 | 9.490 | 9.490 | 9.490 | 0 | -0.11(-1.15%) | |
Aug 30, 2018 | 9.702 | 9.770 | 9.581 | 9.600 | 17,874 | -0.14(-1.44%) |
Aug 29, 2018 | 9.650 | 9.762 | 9.625 | 9.740 | 14,019 | +0.10(+1.05%) |
Aug 28, 2018 | 9.730 | 9.780 | 9.586 | 9.639 | 26,402 | -0.08(-0.84%) |
Aug 27, 2018 | 9.650 | 9.785 | 9.550 | 9.720 | 65,641 | +0.19(+1.99%) |
Aug 24, 2018 | 9.270 | 9.600 | 9.190 | 9.530 | 21,000 | +0.26(+2.80%) |
Aug 23, 2018 | 9.400 | 9.567 | 9.260 | 9.270 | 25,299 | -0.29(-3.03%) |
Aug 22, 2018 | 9.794 | 9.830 | 9.560 | 9.560 | 15,741 | -0.18(-1.85%) |
Aug 21, 2018 | 9.625 | 9.790 | 9.580 | 9.740 | 19,120 | +0.18(+1.88%) |
Aug 20, 2018 | 9.000 | 9.675 | 9.000 | 9.560 | 41,076 | +0.40(+4.37%) |
Aug 17, 2018 | 9.150 | 9.230 | 9.000 | 9.160 | 58,900 | +0.04(+0.44%) |
Aug 16, 2018 | 9.180 | 9.350 | 9.021 | 9.120 | 63,267 | -0.11(-1.20%) |
Aug 15, 2018 | 9.680 | 9.686 | 9.062 | 9.231 | 84,122 | -0.47(-4.84%) |
Aug 14, 2018 | 9.690 | 9.725 | 9.670 | 9.700 | 30,288 | +0.07(+0.72%) |
Aug 13, 2018 | 9.720 | 9.778 | 9.500 | 9.630 | 28,920 | -0.10(-1.02%) |
Aug 10, 2018 | 9.764 | 9.840 | 9.685 | 9.730 | 24,400 | -0.10(-1.02%) |
Aug 09, 2018 | 9.750 | 9.830 | 9.715 | 9.830 | 25,888 | +0.05(+0.51%) |
Aug 08, 2018 | 9.580 | 9.960 | 9.580 | 9.780 | 22,152 | +0.03(+0.33%) |
Aug 07, 2018 | 9.610 | 9.850 | 9.610 | 9.748 | 69,072 | +0.11(+1.12%) |
Aug 06, 2018 | 9.380 | 9.800 | 9.380 | 9.640 | 25,518 | -0.10(-1.03%) |
Aug 03, 2018 | 9.740 | 9.810 | 9.710 | 9.740 | 32,500 | -0.01(-0.10%) |
Aug 02, 2018 | 9.580 | 9.781 | 9.580 | 9.750 | 21,276 | +0.00(+0.00%) |
Aug 01, 2018 | 9.913 | 9.913 | 9.710 | 9.750 | 17,664 | -0.10(-1.02%) |
Jul 31, 2018 | 9.790 | 9.958 | 9.700 | 9.850 | 22,945 | +0.05(+0.51%) |
Jul 30, 2018 | 9.960 | 10.23 | 9.800 | 9.800 | 45,748 | -0.07(-0.67%) |
Jul 27, 2018 | 9.840 | 9.939 | 9.634 | 9.866 | 24,600 | +0.09(+0.88%) |
Jul 26, 2018 | 9.950 | 9.950 | 9.746 | 9.780 | 10,656 | -0.12(-1.21%) |
Jul 25, 2018 | 9.724 | 9.950 | 9.720 | 9.900 | 29,798 | +0.14(+1.43%) |
Jul 24, 2018 | 9.644 | 9.790 | 9.590 | 9.760 | 36,092 | +0.14(+1.46%) |
Jul 23, 2018 | 9.773 | 9.858 | 9.580 | 9.620 | 38,767 | -0.12(-1.23%) |
Jul 20, 2018 | 9.889 | 9.894 | 9.670 | 9.740 | 11,349 | -0.05(-0.51%) |
Jul 19, 2018 | 9.790 | 9.800 | 9.750 | 9.790 | 12,034 | -0.03(-0.31%) |
Jul 18, 2018 | 9.610 | 9.840 | 9.610 | 9.820 | 43,318 | +0.07(+0.72%) |
Jul 17, 2018 | 9.740 | 9.800 | 9.700 | 9.750 | 11,813 | -0.05(-0.51%) |
Jul 16, 2018 | 9.800 | 9.900 | 9.740 | 9.800 | 17,326 | -0.04(-0.41%) |
Jul 13, 2018 | 9.880 | 9.817 | 9.841 | 17,768 | +0.02(+0.24%) | |
Jul 12, 2018 | 9.819 | 9.750 | 9.817 | 23,572 | +0.07(+0.69%) | |
Jul 11, 2018 | 9.897 | 9.970 | 9.750 | 9.750 | 11,023 | -0.15(-1.47%) |
Jul 10, 2018 | 9.983 | 10.00 | 9.770 | 9.896 | 16,158 | -0.03(-0.31%) |
Jul 09, 2018 | 9.470 | 9.960 | 9.470 | 9.926 | 28,688 | +0.33(+3.40%) |
Jul 06, 2018 | 9.550 | 9.663 | 9.490 | 9.600 | 20,004 | +0.02(+0.21%) |
Jul 05, 2018 | 9.550 | 9.700 | 9.505 | 9.580 | 49,123 | -0.20(-2.04%) |
Jul 03, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.23(-2.28%) | |
Jul 02, 2018 | 10.49 | 10.49 | 9.920 | 10.01 | 21,579 | +0.15(+1.50%) |
Jun 29, 2018 | 9.900 | 9.928 | 9.760 | 9.860 | 28,961 | +0.04(+0.41%) |
Jun 28, 2018 | 9.840 | 9.925 | 9.800 | 9.820 | 29,495 | -0.06(-0.61%) |
Jun 27, 2018 | 9.950 | 10.03 | 9.870 | 9.880 | 30,964 | -0.07(-0.70%) |
Jun 26, 2018 | 10.03 | 10.06 | 9.920 | 9.950 | 50,564 | -0.04(-0.40%) |
Jun 25, 2018 | 10.05 | 10.15 | 9.951 | 9.990 | 112,263 | -0.01(-0.07%) |
Jun 22, 2018 | 9.636 | 10.05 | 9.636 | 9.997 | 25,779 | +0.02(+0.17%) |
Jun 21, 2018 | 9.950 | 10.01 | 9.933 | 9.980 | 17,216 | +0.03(+0.33%) |
Jun 20, 2018 | 9.470 | 9.990 | 9.470 | 9.947 | 43,822 | +0.27(+2.76%) |
Jun 19, 2018 | 9.810 | 9.810 | 9.560 | 9.680 | 40,938 | -0.13(-1.31%) |
Jun 18, 2018 | 10.00 | 10.08 | 9.800 | 9.809 | 48,838 | -0.19(-1.91%) |
Jun 15, 2018 | 10.24 | 10.00 | 10.00 | 24,947 | -0.24(-2.34%) | |
Jun 14, 2018 | 10.40 | 10.40 | 10.21 | 10.24 | 15,433 | -0.12(-1.16%) |
Jun 13, 2018 | 10.49 | 10.49 | 10.30 | 10.36 | 19,621 | -0.13(-1.26%) |
Jun 12, 2018 | 10.49 | 10.52 | 10.36 | 10.49 | 10,825 | +0.12(+1.18%) |
Jun 11, 2018 | 10.26 | 10.52 | 10.26 | 10.37 | 48,178 | +0.22(+2.15%) |
Jun 08, 2018 | 10.22 | 10.35 | 10.14 | 10.15 | 10,184 | -0.15(-1.44%) |
Jun 07, 2018 | 10.43 | 10.46 | 10.11 | 10.30 | 36,037 | -0.15(-1.40%) |
Jun 06, 2018 | 10.30 | 10.67 | 10.30 | 10.45 | 10,804 | +0.16(+1.52%) |
Jun 05, 2018 | 10.42 | 10.43 | 10.22 | 10.29 | 41,725 | -0.14(-1.34%) |
Jun 04, 2018 | 10.68 | 10.71 | 10.43 | 10.43 | 26,958 | -0.22(-2.06%) |
Jun 01, 2018 | 11.01 | 11.01 | 10.46 | 10.65 | 36,873 | +0.14(+1.33%) |
May 31, 2018 | 10.55 | 10.78 | 10.32 | 10.51 | 33,981 | -0.19(-1.78%) |
May 30, 2018 | 10.69 | 10.82 | 10.64 | 10.70 | 20,005 | +0.00(+0.00%) |
May 29, 2018 | 10.72 | 10.81 | 10.64 | 10.70 | 36,890 | -0.02(-0.19%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 10.55 | 10.74 | 10.49 | 10.67 | 20,215 | +0.12(+1.15%) |
May 23, 2018 | 10.54 | 10.57 | 10.41 | 10.55 | 28,119 | +0.05(+0.48%) |
May 22, 2018 | 10.23 | 10.62 | 10.15 | 10.50 | 34,846 | +0.37(+3.65%) |
May 21, 2018 | 10.00 | 10.35 | 10.00 | 10.13 | 25,096 | +0.03(+0.30%) |
May 18, 2018 | 10.18 | 10.42 | 9.990 | 10.10 | 55,264 | -0.17(-1.66%) |
May 17, 2018 | 10.55 | 10.67 | 10.25 | 10.27 | 35,603 | -0.44(-4.11%) |
May 16, 2018 | 11.20 | 11.20 | 10.65 | 10.71 | 21,211 | -0.15(-1.38%) |
May 15, 2018 | 10.78 | 10.95 | 10.78 | 10.86 | 23,437 | -0.00(-0.03%) |
May 14, 2018 | 11.00 | 11.14 | 10.86 | 10.86 | 25,030 | -0.27(-2.40%) |
May 11, 2018 | 10.64 | 11.13 | 10.64 | 11.13 | 20,744 | +0.03(+0.27%) |
May 10, 2018 | 10.98 | 11.10 | 10.74 | 11.10 | 44,844 | +0.10(+0.91%) |
May 09, 2018 | 11.19 | 11.19 | 10.89 | 11.00 | 10,693 | +0.04(+0.38%) |
May 08, 2018 | 11.15 | 11.27 | 10.92 | 10.96 | 14,366 | -0.11(-1.01%) |
May 07, 2018 | 11.22 | 11.45 | 11.07 | 11.07 | 20,359 | -0.13(-1.18%) |
May 04, 2018 | 11.08 | 11.21 | 10.96 | 11.20 | 18,649 | +0.13(+1.13%) |
May 03, 2018 | 11.18 | 11.18 | 10.92 | 11.08 | 10,792 | +0.12(+1.13%) |
May 02, 2018 | 11.14 | 11.14 | 10.74 | 10.95 | 19,283 | +0.03(+0.26%) |
May 01, 2018 | 10.95 | 11.14 | 10.91 | 10.92 | 13,655 | -0.02(-0.14%) |
Apr 30, 2018 | 11.20 | 11.20 | 10.92 | 10.94 | 24,186 | -0.21(-1.85%) |
Apr 27, 2018 | 11.00 | 11.15 | 10.95 | 11.15 | 19,289 | +0.18(+1.60%) |
Apr 26, 2018 | 11.03 | 11.03 | 10.88 | 10.97 | 10,294 | +0.07(+0.63%) |
Apr 25, 2018 | 10.98 | 10.98 | 10.86 | 10.90 | 8,928 | -0.08(-0.74%) |
Apr 24, 2018 | 10.80 | 11.01 | 10.80 | 10.98 | 7,388 | +0.08(+0.76%) |
Apr 23, 2018 | 11.13 | 11.13 | 10.83 | 10.90 | 30,550 | -0.24(-2.13%) |
Apr 20, 2018 | 11.43 | 11.43 | 11.13 | 11.14 | 10,915 | -0.30(-2.59%) |
Apr 19, 2018 | 11.70 | 11.70 | 11.34 | 11.43 | 6,727 | -0.17(-1.45%) |
Apr 18, 2018 | 11.45 | 11.70 | 11.45 | 11.60 | 17,104 | +0.19(+1.68%) |
Apr 17, 2018 | 11.18 | 11.45 | 11.18 | 11.41 | 18,972 | +0.05(+0.44%) |
Apr 16, 2018 | 11.49 | 11.50 | 11.18 | 11.36 | 14,307 | +0.07(+0.62%) |
Apr 13, 2018 | 11.13 | 11.41 | 11.13 | 11.29 | 13,831 | -0.01(-0.09%) |
Apr 12, 2018 | 11.24 | 11.48 | 11.22 | 11.30 | 30,231 | +0.08(+0.68%) |
Apr 11, 2018 | 11.34 | 11.34 | 11.10 | 11.22 | 29,894 | +0.12(+1.12%) |
Apr 10, 2018 | 10.75 | 11.14 | 10.75 | 11.10 | 19,411 | +0.29(+2.68%) |
Apr 09, 2018 | 11.08 | 11.08 | 10.78 | 10.81 | 23,118 | -0.12(-1.12%) |
Apr 06, 2018 | 11.18 | 11.18 | 10.72 | 10.93 | 12,840 | -0.03(-0.25%) |
Apr 05, 2018 | 10.97 | 11.02 | 10.75 | 10.96 | 27,428 | -0.04(-0.36%) |
Apr 04, 2018 | 10.74 | 11.06 | 10.52 | 11.00 | 24,538 | +0.32(+3.03%) |
Apr 03, 2018 | 11.12 | 11.19 | 10.51 | 10.68 | 23,696 | -0.16(-1.51%) |