Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.200 | 9.230 | 9.010 | 9.160 | 601,300 | +0.12(+1.33%) |
Mar 28, 2019 | 8.750 | 9.060 | 8.580 | 9.040 | 568,985 | +0.26(+2.96%) |
Mar 27, 2019 | 8.950 | 9.100 | 8.740 | 8.780 | 543,219 | -0.19(-2.12%) |
Mar 26, 2019 | 8.830 | 9.030 | 8.795 | 8.970 | 490,040 | +0.28(+3.22%) |
Mar 25, 2019 | 8.460 | 8.710 | 8.370 | 8.690 | 332,484 | +0.17(+2.00%) |
Mar 22, 2019 | 8.900 | 8.900 | 8.520 | 8.520 | 685,500 | -0.49(-5.44%) |
Mar 21, 2019 | 9.070 | 9.270 | 9.000 | 9.010 | 542,917 | -0.06(-0.66%) |
Mar 20, 2019 | 8.810 | 9.230 | 8.800 | 9.070 | 1,265,859 | +0.24(+2.72%) |
Mar 19, 2019 | 8.770 | 8.880 | 8.720 | 8.830 | 625,529 | +0.13(+1.49%) |
Mar 18, 2019 | 8.380 | 8.730 | 8.380 | 8.700 | 463,299 | +0.35(+4.19%) |
Mar 15, 2019 | 8.430 | 8.610 | 8.340 | 8.350 | 1,200,900 | -0.08(-0.95%) |
Mar 14, 2019 | 8.580 | 8.680 | 8.430 | 8.430 | 341,700 | -0.15(-1.75%) |
Mar 13, 2019 | 8.350 | 8.670 | 8.300 | 8.580 | 519,929 | +0.31(+3.75%) |
Mar 12, 2019 | 8.190 | 8.310 | 8.170 | 8.270 | 267,980 | +0.12(+1.47%) |
Mar 11, 2019 | 8.100 | 8.280 | 8.050 | 8.150 | 288,371 | +0.14(+1.75%) |
Mar 08, 2019 | 8.000 | 8.130 | 7.940 | 8.010 | 318,000 | -0.15(-1.84%) |
Mar 07, 2019 | 8.340 | 8.400 | 8.150 | 8.160 | 389,215 | -0.14(-1.69%) |
Mar 06, 2019 | 8.500 | 8.570 | 8.300 | 8.300 | 591,810 | -0.25(-2.92%) |
Mar 05, 2019 | 8.800 | 8.810 | 8.530 | 8.550 | 343,916 | -0.23(-2.62%) |
Mar 04, 2019 | 8.900 | 8.995 | 8.765 | 8.780 | 509,665 | -0.11(-1.24%) |
Mar 01, 2019 | 8.890 | 8.995 | 8.800 | 8.890 | 380,000 | +0.05(+0.57%) |
Feb 28, 2019 | 9.010 | 9.010 | 8.735 | 8.840 | 430,564 | -0.18(-2.00%) |
Feb 27, 2019 | 9.060 | 9.075 | 8.880 | 9.020 | 355,048 | -0.04(-0.44%) |
Feb 26, 2019 | 9.090 | 9.170 | 8.990 | 9.060 | 454,328 | -0.05(-0.55%) |
Feb 25, 2019 | 9.220 | 9.330 | 9.100 | 9.110 | 531,192 | -0.08(-0.87%) |
Feb 22, 2019 | 9.260 | 9.310 | 9.120 | 9.190 | 674,100 | -0.11(-1.18%) |
Feb 21, 2019 | 9.570 | 9.590 | 9.225 | 9.300 | 648,275 | -0.35(-3.63%) |
Feb 20, 2019 | 9.360 | 9.675 | 9.350 | 9.650 | 809,928 | +0.21(+2.22%) |
Feb 19, 2019 | 9.290 | 9.550 | 9.270 | 9.440 | 521,202 | +0.07(+0.75%) |
Feb 15, 2019 | 9.440 | 9.450 | 9.290 | 9.370 | 885,000 | +0.01(+0.11%) |
Feb 14, 2019 | 9.100 | 9.400 | 9.100 | 9.360 | 573,562 | +0.22(+2.41%) |
Feb 13, 2019 | 9.400 | 9.400 | 9.090 | 9.140 | 702,325 | -0.25(-2.66%) |
Feb 12, 2019 | 9.390 | 9.410 | 9.220 | 9.390 | 659,859 | +0.12(+1.29%) |
Feb 11, 2019 | 9.250 | 9.370 | 8.870 | 9.270 | 1,262,472 | -0.02(-0.22%) |
Feb 08, 2019 | 9.000 | 9.580 | 8.965 | 9.290 | 1,402,800 | +1.04(+12.61%) |
Feb 07, 2019 | 8.460 | 8.520 | 8.205 | 8.250 | 412,023 | -0.25(-2.94%) |
Feb 06, 2019 | 8.620 | 8.660 | 8.480 | 8.500 | 234,145 | -0.17(-1.96%) |
Feb 05, 2019 | 8.590 | 8.690 | 8.530 | 8.670 | 369,080 | +0.08(+0.93%) |
Feb 04, 2019 | 8.390 | 8.590 | 8.390 | 8.590 | 312,587 | +0.08(+0.94%) |
Feb 01, 2019 | 8.330 | 8.560 | 8.300 | 8.510 | 352,400 | +0.20(+2.41%) |
Jan 31, 2019 | 8.340 | 8.400 | 8.220 | 8.310 | 374,850 | -0.03(-0.36%) |
Jan 30, 2019 | 8.370 | 8.420 | 8.224 | 8.340 | 311,178 | +0.06(+0.72%) |
Jan 29, 2019 | 8.350 | 8.410 | 8.260 | 8.280 | 286,274 | +0.01(+0.12%) |
Jan 28, 2019 | 8.220 | 8.335 | 8.140 | 8.270 | 339,120 | -0.11(-1.31%) |
Jan 25, 2019 | 8.290 | 8.450 | 8.290 | 8.380 | 428,500 | +0.19(+2.32%) |
Jan 24, 2019 | 8.150 | 8.290 | 8.020 | 8.190 | 323,672 | +0.03(+0.37%) |
Jan 23, 2019 | 8.420 | 8.420 | 8.090 | 8.160 | 430,152 | -0.19(-2.28%) |
Jan 22, 2019 | 8.470 | 8.520 | 8.280 | 8.350 | 511,875 | -0.19(-2.22%) |
Jan 18, 2019 | 8.370 | 8.550 | 8.260 | 8.540 | 693,700 | +0.33(+4.02%) |
Jan 17, 2019 | 8.020 | 8.240 | 7.960 | 8.210 | 942,219 | +0.05(+0.61%) |
Jan 16, 2019 | 8.120 | 8.170 | 8.020 | 8.160 | 333,524 | +0.02(+0.25%) |
Jan 15, 2019 | 8.020 | 8.190 | 7.980 | 8.140 | 446,423 | +0.17(+2.13%) |
Jan 14, 2019 | 8.090 | 8.160 | 7.940 | 7.970 | 397,542 | -0.20(-2.45%) |
Jan 11, 2019 | 8.040 | 8.220 | 8.020 | 8.170 | 667,300 | +0.00(+0.00%) |
Jan 10, 2019 | 8.060 | 8.260 | 7.990 | 8.170 | 620,708 | +0.02(+0.25%) |
Jan 09, 2019 | 8.170 | 8.280 | 8.030 | 8.150 | 530,445 | +0.13(+1.62%) |
Jan 08, 2019 | 8.090 | 8.160 | 7.940 | 8.020 | 498,799 | +0.04(+0.50%) |
Jan 07, 2019 | 7.590 | 8.075 | 7.530 | 7.980 | 761,368 | +0.39(+5.14%) |
Jan 04, 2019 | 7.490 | 7.630 | 7.385 | 7.590 | 702,000 | +0.28(+3.83%) |
Jan 03, 2019 | 7.210 | 7.390 | 7.090 | 7.310 | 687,081 | +0.11(+1.53%) |
Jan 02, 2019 | 6.710 | 7.270 | 6.700 | 7.200 | 748,797 | +0.33(+4.80%) |
Dec 31, 2018 | 6.980 | 6.980 | 6.700 | 6.870 | 340,000 | -0.03(-0.43%) |
Dec 28, 2018 | 6.700 | 7.000 | 6.700 | 6.900 | 768,500 | +0.26(+3.92%) |
Dec 27, 2018 | 6.610 | 6.730 | 6.395 | 6.640 | 630,960 | -0.14(-2.06%) |
Dec 26, 2018 | 6.660 | 6.800 | 6.400 | 6.780 | 789,162 | +0.24(+3.67%) |
Dec 24, 2018 | 6.620 | 6.790 | 6.500 | 6.540 | 273,700 | -0.12(-1.80%) |
Dec 21, 2018 | 6.460 | 6.760 | 6.400 | 6.660 | 1,506,600 | +0.24(+3.74%) |
Dec 20, 2018 | 6.520 | 6.710 | 6.390 | 6.420 | 952,074 | -0.16(-2.43%) |
Dec 19, 2018 | 6.840 | 6.950 | 6.510 | 6.580 | 959,861 | -0.32(-4.64%) |
Dec 18, 2018 | 6.740 | 6.920 | 6.670 | 6.900 | 753,688 | +0.20(+2.99%) |
Dec 17, 2018 | 6.600 | 6.850 | 6.600 | 6.700 | 876,462 | +0.10(+1.52%) |
Dec 14, 2018 | 6.750 | 6.790 | 6.540 | 6.600 | 392,900 | -0.22(-3.23%) |
Dec 13, 2018 | 6.900 | 6.940 | 6.720 | 6.820 | 425,159 | -0.09(-1.30%) |
Dec 12, 2018 | 6.830 | 7.070 | 6.700 | 6.910 | 568,734 | +0.26(+3.91%) |
Dec 11, 2018 | 6.990 | 6.990 | 6.610 | 6.650 | 517,428 | -0.17(-2.49%) |
Dec 10, 2018 | 6.950 | 7.000 | 6.760 | 6.820 | 579,463 | -0.18(-2.57%) |
Dec 07, 2018 | 7.440 | 7.500 | 6.990 | 7.000 | 521,000 | -0.17(-2.37%) |
Dec 06, 2018 | 7.140 | 7.300 | 7.040 | 7.170 | 548,483 | -0.22(-2.98%) |
Dec 04, 2018 | 7.790 | 7.850 | 7.380 | 7.390 | 766,900 | -0.45(-5.74%) |
Dec 03, 2018 | 7.950 | 7.980 | 7.755 | 7.840 | 752,363 | +0.15(+1.95%) |
Nov 30, 2018 | 7.570 | 7.825 | 7.520 | 7.690 | 802,100 | +0.03(+0.39%) |
Nov 29, 2018 | 7.640 | 7.750 | 7.530 | 7.660 | 814,239 | +0.00(+0.00%) |
Nov 28, 2018 | 7.480 | 7.680 | 7.270 | 7.660 | 684,821 | +0.21(+2.82%) |
Nov 27, 2018 | 7.370 | 7.590 | 7.370 | 7.450 | 512,025 | +0.08(+1.09%) |
Nov 26, 2018 | 7.740 | 7.780 | 7.320 | 7.370 | 962,382 | -0.30(-3.91%) |
Nov 23, 2018 | 7.580 | 7.810 | 7.580 | 7.670 | 256,900 | -0.22(-2.79%) |
Nov 21, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.18(+2.33%) | |
Nov 20, 2018 | 7.960 | 7.960 | 7.610 | 7.710 | 473,285 | -0.45(-5.51%) |
Nov 19, 2018 | 8.190 | 8.270 | 7.980 | 8.160 | 464,157 | -0.12(-1.45%) |
Nov 16, 2018 | 8.180 | 8.295 | 8.010 | 8.280 | 827,500 | +0.09(+1.10%) |
Nov 15, 2018 | 7.800 | 8.280 | 7.770 | 8.190 | 672,167 | +0.43(+5.54%) |
Nov 14, 2018 | 7.820 | 7.860 | 7.560 | 7.760 | 590,227 | +0.12(+1.57%) |
Nov 13, 2018 | 7.830 | 7.970 | 7.620 | 7.640 | 426,442 | -0.19(-2.43%) |
Nov 12, 2018 | 8.270 | 8.270 | 7.790 | 7.830 | 471,819 | -0.26(-3.21%) |
Nov 09, 2018 | 8.090 | 8.190 | 7.995 | 8.090 | 500,000 | -0.18(-2.18%) |
Nov 08, 2018 | 8.290 | 8.431 | 8.230 | 8.270 | 377,099 | -0.05(-0.60%) |
Nov 07, 2018 | 8.250 | 8.400 | 8.120 | 8.320 | 433,259 | +0.15(+1.84%) |
Nov 06, 2018 | 8.180 | 8.230 | 7.960 | 8.170 | 381,340 | -0.03(-0.37%) |
Nov 05, 2018 | 8.360 | 8.430 | 8.045 | 8.200 | 596,791 | -0.03(-0.36%) |
Nov 02, 2018 | 8.200 | 8.320 | 8.110 | 8.230 | 604,500 | +0.11(+1.35%) |
Nov 01, 2018 | 8.290 | 8.290 | 8.010 | 8.120 | 916,394 | -0.09(-1.10%) |
Oct 31, 2018 | 8.050 | 8.290 | 7.915 | 8.210 | 1,429,010 | +0.26(+3.27%) |
Oct 30, 2018 | 7.310 | 7.970 | 7.270 | 7.950 | 758,818 | +0.59(+8.02%) |
Oct 29, 2018 | 7.840 | 7.880 | 7.280 | 7.360 | 953,577 | -0.50(-6.36%) |
Oct 26, 2018 | 7.860 | 7.980 | 7.320 | 7.860 | 1,166,500 | -0.10(-1.26%) |
Oct 25, 2018 | 8.080 | 8.230 | 7.940 | 7.960 | 1,087,597 | +0.05(+0.63%) |
Oct 24, 2018 | 8.430 | 8.520 | 7.910 | 7.910 | 587,931 | -0.47(-5.61%) |
Oct 23, 2018 | 8.810 | 8.810 | 8.310 | 8.380 | 724,703 | -0.63(-6.99%) |
Oct 22, 2018 | 9.150 | 9.190 | 8.930 | 9.010 | 391,328 | -0.14(-1.53%) |
Oct 19, 2018 | 9.520 | 9.710 | 9.140 | 9.150 | 506,700 | -0.39(-4.09%) |
Oct 18, 2018 | 9.630 | 9.630 | 9.360 | 9.540 | 780,541 | -0.23(-2.35%) |
Oct 17, 2018 | 9.870 | 9.940 | 9.725 | 9.770 | 359,569 | -0.18(-1.81%) |
Oct 16, 2018 | 9.990 | 10.07 | 9.860 | 9.950 | 611,047 | -0.06(-0.60%) |
Oct 15, 2018 | 10.06 | 10.14 | 9.815 | 10.01 | 491,908 | +0.01(+0.10%) |
Oct 12, 2018 | 10.12 | 10.12 | 9.860 | 10.00 | 557,100 | +0.10(+1.01%) |
Oct 11, 2018 | 10.14 | 10.24 | 9.900 | 9.900 | 574,864 | -0.36(-3.51%) |
Oct 10, 2018 | 10.72 | 10.82 | 10.24 | 10.26 | 533,023 | -0.56(-5.18%) |
Oct 09, 2018 | 10.57 | 10.90 | 10.47 | 10.82 | 554,740 | +0.35(+3.34%) |
Oct 08, 2018 | 10.38 | 10.50 | 10.29 | 10.47 | 264,197 | +0.03(+0.29%) |
Oct 05, 2018 | 10.54 | 10.59 | 10.30 | 10.44 | 233,500 | -0.15(-1.42%) |
Oct 04, 2018 | 10.58 | 10.80 | 10.54 | 10.59 | 269,606 | -0.05(-0.47%) |
Oct 03, 2018 | 10.57 | 10.66 | 10.32 | 10.64 | 313,698 | +0.16(+1.53%) |
Oct 02, 2018 | 10.38 | 10.53 | 10.25 | 10.48 | 343,587 | +0.14(+1.35%) |
Oct 01, 2018 | 10.43 | 10.52 | 10.31 | 10.34 | 578,119 | -0.01(-0.10%) |
Sep 28, 2018 | 10.25 | 10.55 | 10.15 | 10.35 | 297,200 | +0.10(+0.98%) |
Sep 27, 2018 | 10.25 | 10.35 | 10.10 | 10.25 | 235,479 | +0.05(+0.49%) |
Sep 26, 2018 | 10.40 | 10.45 | 10.20 | 10.20 | 373,323 | -0.30(-2.86%) |
Sep 25, 2018 | 10.10 | 10.55 | 10.01 | 10.50 | 571,396 | +0.45(+4.48%) |
Sep 24, 2018 | 10.05 | 10.10 | 9.850 | 10.05 | 559,137 | +0.05(+0.50%) |
Sep 21, 2018 | 9.950 | 10.12 | 9.850 | 10.00 | 1,104,700 | +0.05(+0.50%) |
Sep 20, 2018 | 9.900 | 9.950 | 9.750 | 9.950 | 930,947 | +0.15(+1.53%) |
Sep 19, 2018 | 9.550 | 9.900 | 9.540 | 9.800 | 691,300 | +0.25(+2.62%) |
Sep 18, 2018 | 9.550 | 9.600 | 9.400 | 9.550 | 533,886 | +0.10(+1.06%) |
Sep 17, 2018 | 9.500 | 9.650 | 9.350 | 9.450 | 430,223 | +0.00(+0.00%) |
Sep 14, 2018 | 9.500 | 9.625 | 9.325 | 9.450 | 796,400 | +0.00(+0.00%) |
Sep 13, 2018 | 9.600 | 9.650 | 9.300 | 9.450 | 538,789 | -0.20(-2.07%) |
Sep 12, 2018 | 9.800 | 9.850 | 9.600 | 9.650 | 623,219 | +0.00(+0.00%) |
Sep 11, 2018 | 9.550 | 9.800 | 9.500 | 9.650 | 752,732 | +0.10(+1.05%) |
Sep 10, 2018 | 9.800 | 9.900 | 9.500 | 9.550 | 467,178 | -0.20(-2.05%) |
Sep 07, 2018 | 9.900 | 9.930 | 9.500 | 9.750 | 414,200 | -0.20(-2.01%) |
Sep 06, 2018 | 10.00 | 10.05 | 9.900 | 9.950 | 739,534 | -0.05(-0.50%) |
Sep 05, 2018 | 10.00 | 10.05 | 9.750 | 10.00 | 558,669 | -0.15(-1.48%) |
Sep 04, 2018 | 10.50 | 10.50 | 10.10 | 10.15 | 316,683 | -0.35(-3.33%) |
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.05(+0.48%) | |
Aug 30, 2018 | 11.20 | 11.20 | 10.45 | 10.45 | 599,254 | -0.75(-6.70%) |
Aug 29, 2018 | 11.00 | 11.25 | 10.95 | 11.20 | 428,384 | +0.20(+1.82%) |
Aug 28, 2018 | 11.00 | 11.20 | 10.85 | 11.00 | 504,289 | +0.00(+0.00%) |
Aug 27, 2018 | 10.85 | 11.10 | 10.80 | 11.00 | 501,516 | +0.20(+1.85%) |
Aug 24, 2018 | 10.90 | 10.95 | 10.70 | 10.80 | 392,200 | -0.10(-0.92%) |
Aug 23, 2018 | 10.85 | 11.00 | 10.80 | 10.90 | 648,112 | +0.05(+0.46%) |
Aug 22, 2018 | 10.55 | 10.95 | 10.55 | 10.85 | 937,733 | +0.35(+3.33%) |
Aug 21, 2018 | 10.15 | 10.55 | 10.10 | 10.50 | 552,352 | +0.45(+4.48%) |
Aug 20, 2018 | 9.950 | 10.15 | 9.750 | 10.05 | 418,322 | +0.10(+1.01%) |
Aug 17, 2018 | 9.800 | 9.950 | 9.650 | 9.950 | 353,400 | +0.10(+1.02%) |
Aug 16, 2018 | 9.800 | 9.950 | 9.600 | 9.850 | 879,441 | +0.10(+1.03%) |
Aug 15, 2018 | 10.30 | 10.40 | 9.700 | 9.750 | 404,187 | -0.65(-6.25%) |
Aug 14, 2018 | 10.25 | 10.55 | 10.10 | 10.40 | 724,123 | +0.15(+1.46%) |
Aug 13, 2018 | 10.60 | 10.60 | 10.20 | 10.25 | 383,706 | -0.30(-2.84%) |
Aug 10, 2018 | 10.50 | 10.75 | 10.45 | 10.55 | 395,500 | +0.00(+0.00%) |
Aug 09, 2018 | 10.65 | 10.70 | 10.50 | 10.55 | 274,396 | +0.00(+0.00%) |
Aug 08, 2018 | 10.45 | 10.60 | 10.35 | 10.55 | 318,982 | +0.05(+0.48%) |
Aug 07, 2018 | 10.50 | 10.62 | 10.40 | 10.50 | 318,295 | +0.15(+1.45%) |
Aug 06, 2018 | 10.15 | 10.40 | 10.05 | 10.35 | 257,420 | +0.20(+1.97%) |
Aug 03, 2018 | 10.50 | 10.75 | 10.05 | 10.15 | 681,500 | -0.50(-4.69%) |
Aug 02, 2018 | 10.55 | 11.00 | 10.50 | 10.65 | 495,192 | -0.10(-0.93%) |
Aug 01, 2018 | 10.90 | 10.95 | 10.50 | 10.75 | 853,228 | -0.30(-2.71%) |
Jul 31, 2018 | 10.65 | 11.05 | 10.40 | 11.05 | 985,648 | +0.45(+4.25%) |
Jul 30, 2018 | 10.90 | 10.95 | 10.53 | 10.60 | 739,929 | -0.10(-0.93%) |
Jul 27, 2018 | 9.650 | 10.75 | 9.650 | 10.70 | 1,497,000 | +1.05(+10.88%) |
Jul 26, 2018 | 9.500 | 9.850 | 9.500 | 9.650 | 340,528 | +0.15(+1.58%) |
Jul 25, 2018 | 9.800 | 9.950 | 9.300 | 9.500 | 984,091 | -0.35(-3.55%) |
Jul 24, 2018 | 9.900 | 10.05 | 9.750 | 9.850 | 620,632 | +0.05(+0.51%) |
Jul 23, 2018 | 9.850 | 9.850 | 9.550 | 9.800 | 579,343 | +0.05(+0.51%) |
Jul 20, 2018 | 9.850 | 9.900 | 9.700 | 9.750 | 329,386 | -0.10(-1.02%) |
Jul 19, 2018 | 9.550 | 9.900 | 9.550 | 9.850 | 663,399 | +0.25(+2.60%) |
Jul 18, 2018 | 9.650 | 9.725 | 9.500 | 9.600 | 434,674 | -0.10(-1.03%) |
Jul 17, 2018 | 9.850 | 10.00 | 9.650 | 9.700 | 849,553 | -0.20(-2.02%) |
Jul 16, 2018 | 10.20 | 10.25 | 9.675 | 9.900 | 686,897 | -0.40(-3.88%) |
Jul 13, 2018 | 10.40 | 10.50 | 10.30 | 10.30 | 368,171 | -0.10(-0.96%) |
Jul 12, 2018 | 10.35 | 10.54 | 10.15 | 10.40 | 715,192 | +0.10(+0.97%) |
Jul 11, 2018 | 10.45 | 10.65 | 10.25 | 10.30 | 453,037 | -0.30(-2.83%) |
Jul 10, 2018 | 10.70 | 11.00 | 10.55 | 10.60 | 557,737 | -0.05(-0.47%) |
Jul 09, 2018 | 10.55 | 10.80 | 10.55 | 10.65 | 430,949 | +0.10(+0.95%) |
Jul 06, 2018 | 10.55 | 10.65 | 10.50 | 10.55 | 435,759 | -0.10(-0.94%) |
Jul 05, 2018 | 10.85 | 10.85 | 10.55 | 10.65 | 755,120 | -0.05(-0.47%) |
Jul 03, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.20(+1.90%) | |
Jul 02, 2018 | 10.85 | 10.85 | 10.45 | 10.50 | 592,927 | -0.35(-3.23%) |
Jun 29, 2018 | 11.05 | 11.10 | 10.80 | 10.85 | 622,408 | -0.15(-1.36%) |
Jun 28, 2018 | 11.35 | 11.35 | 10.90 | 11.00 | 870,894 | -0.30(-2.65%) |
Jun 27, 2018 | 11.20 | 11.65 | 11.20 | 11.30 | 720,632 | +0.20(+1.80%) |
Jun 26, 2018 | 10.65 | 11.15 | 10.55 | 11.10 | 661,954 | +0.45(+4.23%) |
Jun 25, 2018 | 10.85 | 10.90 | 10.50 | 10.65 | 534,247 | -0.35(-3.18%) |
Jun 22, 2018 | 10.40 | 11.12 | 10.35 | 11.00 | 3,168,829 | +0.85(+8.37%) |
Jun 21, 2018 | 10.25 | 10.35 | 10.00 | 10.15 | 411,622 | -0.20(-1.93%) |
Jun 20, 2018 | 10.35 | 10.50 | 10.25 | 10.35 | 416,249 | +0.00(+0.00%) |
Jun 19, 2018 | 10.20 | 10.50 | 10.10 | 10.35 | 498,004 | +0.05(+0.49%) |
Jun 18, 2018 | 10.10 | 10.40 | 10.00 | 10.30 | 572,084 | +0.20(+1.98%) |
Jun 15, 2018 | 10.30 | 9.900 | 10.10 | 791,742 | -0.20(-1.94%) | |
Jun 14, 2018 | 10.35 | 10.40 | 10.25 | 10.30 | 358,980 | +0.00(+0.00%) |
Jun 13, 2018 | 10.35 | 10.50 | 10.25 | 10.30 | 458,463 | -0.10(-0.96%) |
Jun 12, 2018 | 10.35 | 10.45 | 10.30 | 10.40 | 308,295 | +0.05(+0.48%) |
Jun 11, 2018 | 10.30 | 10.50 | 10.21 | 10.35 | 429,203 | +0.05(+0.49%) |
Jun 08, 2018 | 10.65 | 10.65 | 10.30 | 10.30 | 475,927 | -0.35(-3.29%) |
Jun 07, 2018 | 10.55 | 10.78 | 10.55 | 10.65 | 241,341 | +0.15(+1.43%) |
Jun 06, 2018 | 10.45 | 10.50 | 412,092 | -0.10(-0.94%) | ||
Jun 05, 2018 | 10.50 | 10.60 | 10.35 | 10.60 | 514,847 | +0.05(+0.47%) |
Jun 04, 2018 | 10.90 | 10.90 | 10.50 | 10.55 | 556,695 | -0.30(-2.76%) |
Jun 01, 2018 | 10.90 | 10.95 | 10.72 | 10.85 | 434,568 | +0.00(+0.00%) |
May 31, 2018 | 10.80 | 10.97 | 10.65 | 10.85 | 674,202 | +0.00(+0.00%) |
May 30, 2018 | 10.65 | 11.15 | 10.60 | 10.85 | 712,355 | +0.30(+2.84%) |
May 29, 2018 | 10.50 | 10.60 | 10.40 | 10.55 | 385,178 | -0.05(-0.47%) |
May 25, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.50 | 10.70 | 10.45 | 10.60 | 334,407 | +0.00(+0.00%) |
May 23, 2018 | 10.40 | 10.65 | 10.30 | 10.60 | 406,946 | +0.10(+0.95%) |
May 22, 2018 | 10.80 | 10.95 | 10.47 | 10.50 | 434,237 | -0.40(-3.67%) |
May 21, 2018 | 10.80 | 10.90 | 10.70 | 10.90 | 286,599 | +0.20(+1.87%) |
May 18, 2018 | 10.70 | 10.80 | 10.60 | 10.70 | 384,351 | -0.05(-0.47%) |
May 17, 2018 | 10.65 | 10.90 | 10.65 | 10.75 | 585,538 | +0.15(+1.42%) |
May 16, 2018 | 10.60 | 10.75 | 10.55 | 10.60 | 461,276 | +0.05(+0.47%) |
May 15, 2018 | 10.30 | 10.72 | 10.22 | 10.55 | 713,659 | +0.25(+2.43%) |
May 14, 2018 | 10.40 | 10.53 | 10.30 | 10.30 | 341,366 | -0.05(-0.48%) |
May 11, 2018 | 10.55 | 10.60 | 10.30 | 10.35 | 601,717 | -0.20(-1.90%) |
May 10, 2018 | 10.65 | 10.68 | 10.45 | 10.55 | 258,680 | -0.10(-0.94%) |
May 09, 2018 | 10.70 | 10.85 | 10.60 | 10.65 | 765,863 | +0.10(+0.95%) |
May 08, 2018 | 10.35 | 10.55 | 10.05 | 10.55 | 566,871 | +0.25(+2.43%) |
May 07, 2018 | 10.65 | 10.74 | 10.28 | 10.30 | 1,039,631 | -0.35(-3.29%) |
May 04, 2018 | 10.25 | 10.75 | 10.20 | 10.65 | 918,433 | +0.35(+3.40%) |
May 03, 2018 | 10.50 | 10.55 | 10.20 | 10.30 | 513,611 | -0.20(-1.90%) |
May 02, 2018 | 10.45 | 10.65 | 10.43 | 10.50 | 1,269,879 | +0.05(+0.48%) |
May 01, 2018 | 10.30 | 10.50 | 10.25 | 10.45 | 814,770 | -0.05(-0.48%) |
Apr 30, 2018 | 10.35 | 10.75 | 10.30 | 10.50 | 1,440,123 | +0.25(+2.44%) |
Apr 27, 2018 | 9.400 | 10.30 | 9.350 | 10.25 | 1,019,909 | +0.55(+5.67%) |
Apr 26, 2018 | 9.600 | 9.925 | 9.600 | 9.700 | 285,474 | +0.05(+0.52%) |
Apr 25, 2018 | 9.600 | 9.800 | 9.500 | 9.650 | 373,855 | +0.00(+0.00%) |
Apr 24, 2018 | 9.750 | 9.850 | 9.550 | 9.650 | 419,605 | +0.00(+0.00%) |
Apr 23, 2018 | 9.800 | 9.800 | 9.550 | 9.650 | 236,866 | -0.15(-1.53%) |
Apr 20, 2018 | 9.750 | 9.900 | 9.650 | 9.800 | 336,361 | +0.00(+0.00%) |
Apr 19, 2018 | 9.850 | 9.875 | 9.550 | 9.800 | 405,360 | +0.00(+0.00%) |
Apr 18, 2018 | 9.850 | 10.07 | 9.800 | 9.800 | 406,310 | +0.05(+0.51%) |
Apr 17, 2018 | 9.650 | 9.800 | 9.550 | 9.750 | 310,711 | +0.10(+1.04%) |
Apr 16, 2018 | 9.450 | 9.700 | 9.300 | 9.650 | 405,233 | +0.25(+2.66%) |
Apr 13, 2018 | 9.350 | 9.450 | 9.250 | 9.400 | 367,837 | +0.10(+1.08%) |
Apr 12, 2018 | 9.050 | 9.300 | 8.900 | 9.300 | 506,746 | +0.30(+3.33%) |
Apr 11, 2018 | 8.850 | 9.125 | 8.800 | 9.000 | 804,443 | +0.20(+2.27%) |
Apr 10, 2018 | 8.650 | 8.850 | 8.550 | 8.800 | 826,492 | +0.35(+4.14%) |
Apr 09, 2018 | 8.750 | 8.750 | 8.400 | 8.450 | 455,696 | -0.25(-2.87%) |
Apr 06, 2018 | 8.800 | 8.900 | 8.525 | 8.700 | 737,714 | -0.10(-1.14%) |
Apr 05, 2018 | 8.600 | 9.050 | 8.600 | 8.800 | 430,393 | +0.25(+2.92%) |
Apr 04, 2018 | 8.300 | 8.600 | 8.150 | 8.550 | 521,521 | +0.10(+1.18%) |
Apr 03, 2018 | 8.050 | 8.500 | 7.975 | 8.450 | 913,248 | +0.45(+5.62%) |